20000103 59.90 60.88 58.78 58.92 869806
20000104 57.65 58.78 57.56 57.84 800583
20000105 57.84 57.94 56.72 56.81 707266
20000106 56.81 56.91 55.55 56.25 718981
20000107 56.91 56.91 55.55 56.20 745472
20000110 57.99 59.34 57.28 58.64 1270097
20000111 58.64 61.07 57.65 58.31 1371801
20000112 57.99 58.73 56.91 56.91 1093314
20000113 57.23 59.16 57.23 57.89 727900
20000114 56.58 57.33 55.45 55.45 710062
20000118 55.55 55.55 52.41 54.48 1190359
20000119 55.13 55.13 53.73 54.05 842649
20000120 53.87 54.80 53.77 54.48 991078
20000121 54.90 55.74 54.71 54.94 970711
20000124 54.57 54.61 52.41 52.74 1161738
20000125 52.65 52.84 51.95 52.13 1484687
20000126 51.67 52.60 51.57 51.67 2006783
20000127 51.67 52.41 51.67 52.37 1038735
20000128 52.18 52.32 51.25 51.34 1562163
20000131 51.67 52.04 51.25 52.04 1208729
20000201 52.32 53.91 51.95 52.41 1259714
20000202 52.28 53.63 52.23 53.45 1191024
20000203 53.45 53.87 52.70 53.77 1379522
20000204 53.77 54.00 53.40 53.96 753858
20000207 54.24 54.24 52.09 52.23 2034339
20000208 52.37 53.02 52.23 52.88 789534
20000209 53.21 53.58 52.04 52.04 1206466
20000210 52.04 52.51 51.29 51.48 1441822
20000211 51.38 51.38 50.31 50.64 2307235
20000214 50.59 50.92 50.17 50.26 1400289
20000215 49.42 49.42 47.45 48.29 2569747
20000216 48.16 48.34 47.18 47.63 1497067
20000217 48.16 48.63 48.11 48.34 1130721
20000218 47.92 48.44 47.50 47.87 2864608
20000222 47.87 48.90 47.73 48.02 1393100
20000224 47.18 47.22 46.15 46.47 1762242
20000225 46.94 47.12 46.24 46.24 1070417
20000228 46.05 47.97 45.91 47.78 1060433
20000229 47.92 48.86 47.92 48.81 1178511
20000301 48.99 49.27 48.80 49.27 1262941
20000302 48.80 50.07 48.71 49.69 1049310
20000303 48.99 50.45 48.99 50.07 1463302
20000306 49.97 50.07 49.36 49.64 760976
20000307 49.45 49.97 49.27 49.45 823340
20000308 49.27 49.27 48.61 49.08 812990
20000309 48.90 49.79 48.75 49.69 542170
20000310 49.69 49.88 49.36 49.41 1194606
20000313 49.93 50.58 49.27 49.74 1254714
20000314 49.74 50.77 49.36 49.69 1238393
20000315 49.13 50.07 48.75 50.07 1901975
20000316 50.16 53.98 49.74 53.37 1388333
20000317 53.37 53.37 52.42 53.03 1326897
20000320 53.03 53.23 52.47 53.23 779552
20000321 52.90 53.27 52.57 53.13 830638
20000322 52.94 53.70 52.71 53.60 1130649
20000323 53.46 54.59 53.18 54.36 879866
20000324 54.68 55.72 53.93 55.58 1379177
20000327 55.02 55.68 53.74 53.98 770264
20000328 53.79 55.39 53.55 54.36 1227380
20000329 54.31 54.31 52.52 52.52 1592011
20000330 52.71 53.51 52.42 53.03 1209600
20000331 53.55 53.65 52.75 53.03 912375
20000403 53.23 54.22 52.94 54.03 895788
20000404 54.22 55.68 51.96 52.99 1175498
20000405 53.09 53.23 52.33 52.80 1246620
20000406 52.80 53.03 52.33 52.47 1326632
20000407 52.66 52.66 51.67 52.00 810071
20000410 52.57 52.57 51.01 52.05 1018261
20000411 51.53 52.75 51.29 52.29 1010830
20000412 52.33 52.94 51.34 51.39 1136753
20000413 50.31 50.49 49.55 49.69 1279394
20000414 49.74 49.93 48.04 48.38 1623857
20000417 48.56 49.97 48.28 49.36 1208671
20000418 49.41 49.60 48.75 49.45 1191288
20000419 49.45 49.74 49.08 49.55 529697
20000420 49.64 50.12 49.41 49.60 697152
20000424 49.36 50.03 48.23 49.74 763629
20000425 49.84 50.35 48.61 49.60 680831
20000426 49.74 50.26 49.32 49.32 864341
20000427 49.27 49.27 47.52 48.00 1046524
20000428 48.61 48.80 47.95 48.14 742532
20000501 47.95 48.65 47.19 48.04 1565606
20000502 47.86 48.09 46.54 47.15 1334593
20000503 47.15 48.32 47.01 47.19 1355160
20000504 47.48 47.58 46.58 46.77 775837
20000505 46.68 46.82 45.60 45.78 1360866
20000508 45.22 45.60 44.80 45.41 1840008
20000509 44.93 45.55 43.94 44.65 2309465
20000510 45.03 45.97 44.75 45.50 1875835
20000511 45.97 46.64 45.60 45.83 829444
20000512 46.16 47.43 45.93 46.68 1141928
20000515 46.68 48.51 46.68 47.90 923255
20000516 47.90 48.94 47.48 48.84 930553
20000517 48.23 48.51 46.73 47.52 963327
20000518 46.82 48.28 46.82 47.01 786717
20000519 46.35 46.64 45.12 45.50 734968
20000522 46.73 47.48 45.78 46.49 818563
20000523 46.68 48.14 46.64 47.34 812592
20000524 47.52 48.99 47.15 47.90 833292
20000525 47.67 48.84 47.58 47.95 584764
20000526 47.81 48.61 46.96 47.48 768937
20000530 46.96 49.17 46.91 48.90 669154
20000531 48.19 49.08 47.90 48.80 875354
20000601 48.14 48.38 47.34 47.67 798261
20000605 48.80 48.99 48.23 48.65 599890
20000606 48.56 48.70 47.06 47.29 697019
20000607 46.79 47.12 45.75 46.22 908792
20000608 46.60 46.84 45.60 46.41 880492
20000612 45.98 46.46 45.56 45.98 1453777
20000613 45.98 47.59 45.75 47.03 633589
20000614 46.97 48.35 46.65 47.22 856555
20000615 47.17 48.39 46.93 47.22 839099
20000616 47.07 47.17 45.66 45.75 1959352
20000619 46.04 47.68 46.04 46.69 777869
20000620 45.98 47.12 45.89 46.13 962881
20000621 46.41 46.50 45.42 46.08 582278
20000622 46.22 46.32 45.28 45.32 1198146
20000623 45.37 45.37 44.85 44.85 683842
20000626 44.90 44.90 43.15 43.34 929158
20000627 43.53 44.28 42.81 43.95 1321267
20000628 44.52 45.32 43.86 44.60 797970
20000629 43.67 45.94 43.67 45.28 1741676
20000630 45.08 46.08 44.00 45.23 2730344
20000703 45.18 45.51 44.47 45.42 706985
20000705 45.23 45.28 43.77 44.19 982585
20000706 43.57 43.57 42.81 43.15 1058494
20000707 42.87 44.95 42.58 44.57 1246812
20000710 44.15 44.15 42.77 43.15 979676
20000711 43.15 43.29 42.01 42.01 1362263
20000712 42.01 44.24 42.01 43.90 1305397
20000713 43.06 44.33 43.06 43.43 1306058
20000714 43.25 44.05 42.91 44.00 1039054
20000717 44.09 44.57 43.57 43.98 770199
20000718 43.95 44.24 43.90 44.09 798499
20000719 44.00 44.52 43.77 43.86 770067
20000720 43.95 44.15 43.67 43.67 1386860
20000721 43.77 44.05 43.29 43.48 1442800
20000724 43.48 43.71 42.30 42.53 1486441
20000725 42.53 42.87 42.16 42.16 942779
20000726 42.16 42.53 40.98 40.98 980734
20000727 41.17 41.59 40.03 40.31 1968741
20000728 40.36 40.64 39.51 39.99 1096846
20000731 40.46 41.07 40.31 40.74 990256
20000801 40.60 40.88 40.17 40.46 473043
20000802 40.64 41.02 40.46 40.60 940663
20000803 40.74 41.02 40.22 40.55 626183
20000804 40.83 41.59 40.79 40.88 1709011
20000807 40.83 41.78 40.79 41.68 1454570
20000808 41.59 42.72 41.12 42.16 1231075
20000809 42.30 42.35 41.97 42.06 1077273
20000810 42.06 42.63 41.97 42.20 966980
20000811 42.63 42.91 41.63 42.77 725764
20000814 42.58 42.87 41.17 42.72 1043815
20000815 42.91 43.67 42.30 43.15 748775
20000816 43.15 43.29 42.06 42.49 747188
20000817 42.16 42.58 41.92 42.11 698125
20000818 42.30 43.62 42.01 42.58 1327482
20000821 42.77 43.25 42.30 42.35 561912
20000822 42.44 42.87 42.30 42.72 727748
20000823 42.53 42.87 42.18 42.87 699447
20000824 42.68 42.77 41.97 42.11 804979
20000825 42.06 42.44 41.07 42.35 788184
20000830 42.44 43.15 42.39 43.01 544191
20000831 42.81 43.39 42.39 42.83 787787
20000901 42.87 43.43 42.81 43.29 1261624
20000905 42.81 43.29 42.16 42.39 1220892
20000906 42.58 43.25 42.16 42.44 793871
20000907 42.58 42.68 40.46 41.21 1492392
20000908 40.79 41.02 39.79 40.22 1336607
20000911 40.27 41.26 40.03 40.46 1257260
20000912 40.36 41.40 40.12 40.79 487987
20000913 40.67 40.81 40.33 40.43 498113
20000914 40.24 41.00 39.53 39.91 1616168
20000915 40.24 40.67 39.82 40.05 1235668
20000918 39.86 40.24 38.91 39.34 1446794
20000919 39.29 39.63 38.05 38.72 1521471
20000920 38.72 38.72 37.20 37.39 1554003
20000921 37.67 37.96 36.73 37.77 1705597
20000922 37.77 38.34 37.35 37.73 1224869
20000925 37.73 37.96 36.73 36.97 859779
20000926 37.06 38.53 37.01 38.43 2175788
20000927 38.34 38.81 37.82 38.34 1365136
20000928 38.20 40.15 38.20 39.95 1643958
20000929 39.95 40.48 39.10 40.24 1430989
20001002 40.24 40.33 39.53 39.72 1080255
20001003 39.57 40.39 39.48 40.20 2645848
20001004 39.91 40.01 38.53 38.63 1153879
20001005 38.68 39.53 38.68 39.19 1401355
20001006 39.15 39.48 38.96 39.01 1327204
20001009 39.39 39.48 39.01 39.01 1391477
20001010 39.29 39.77 39.15 39.25 963300
20001011 39.44 39.77 38.68 39.48 1496974
20001012 39.48 40.05 39.01 39.48 1510408
20001013 39.48 39.95 39.44 39.82 1001626
20001016 40.10 40.20 39.06 39.06 1100670
20001017 38.87 39.44 38.15 38.63 764950
20001018 38.63 39.44 38.25 39.25 835676
20001019 39.10 40.05 38.81 39.39 927476
20001020 39.39 40.33 39.39 39.86 550401
20001023 40.20 41.14 40.05 40.29 730311
20001024 40.43 41.29 40.29 41.14 930110
20001025 41.14 41.95 40.86 41.81 1027309
20001026 42.14 42.56 41.29 41.29 1027573
20001027 41.09 42.52 41.09 42.37 694224
20001030 41.95 43.70 41.95 43.47 947100
20001031 43.95 44.75 43.57 44.04 1188913
20001101 43.85 44.46 43.13 43.51 815130
20001102 43.57 43.80 42.85 43.75 749936
20001103 43.47 43.66 42.81 43.19 856354
20001106 43.09 43.61 42.81 42.81 601634
20001107 42.61 42.71 41.71 42.56 868603
20001108 42.56 43.51 42.23 43.19 1249234
20001109 43.19 43.28 42.09 42.66 1035211
20001110 42.14 43.09 42.09 42.33 1054309
20001113 42.43 42.75 41.99 42.09 989905
20001114 42.28 42.47 42.05 42.23 1015324
20001115 42.14 42.14 40.86 41.33 1639480
20001116 41.57 41.85 40.53 41.05 1452984
20001117 41.43 41.76 40.53 40.91 1517520
20001120 41.09 41.85 41.00 41.29 646019
20001121 41.47 41.57 39.72 41.00 1702962
20001122 41.09 41.33 40.10 41.14 1069192
20001124 41.05 41.24 41.05 41.09 257749
20001127 41.05 42.18 41.05 41.95 764950
20001128 41.81 41.90 40.01 40.53 1196815
20001129 40.91 41.71 40.10 40.71 1410311
20001130 41.00 41.00 39.95 40.71 1486306
20001201 40.91 41.38 40.81 41.19 1125957
20001204 41.33 41.33 40.43 40.91 1606553
20001205 40.76 41.33 40.62 41.24 1285849
20001206 41.24 41.71 40.39 41.62 1125430
20001207 41.14 41.71 40.58 41.52 1400828
20001208 41.76 43.89 41.71 43.13 1765918
20001211 43.19 43.57 42.99 43.19 900213
20001212 42.99 44.46 42.90 44.04 1145581
20001213 44.21 46.68 44.21 45.78 2058109
20001214 45.16 46.78 45.16 46.68 3130461
20001215 46.68 46.83 45.35 45.39 3298012
20001218 45.64 46.49 45.54 45.68 2175407
20001219 45.68 47.35 45.68 46.73 1198573
20001220 46.73 46.73 44.78 45.39 2120432
20001221 45.73 46.11 45.58 46.06 1679052
20001222 46.11 47.59 46.02 47.40 1085998
20001226 47.25 47.25 46.16 46.87 705367
20001227 47.25 47.49 46.87 47.25 793145
20001228 47.25 47.83 46.96 47.78 1009373
20001229 47.54 48.25 47.40 48.06 915560
20010102 47.87 48.31 47.06 47.16 805084
20010103 47.06 50.21 47.06 48.97 2547510
20010104 49.25 52.35 49.20 51.30 2023208
20010105 50.92 51.16 49.54 49.78 2769905
20010108 49.45 49.49 47.78 48.35 1449309
20010109 48.35 49.16 48.16 48.40 869769
20010110 48.49 48.54 46.68 47.44 1201854
20010111 47.16 48.59 46.96 47.97 1036139
20010112 47.40 48.16 47.21 47.97 1420575
20010116 47.78 47.78 46.40 47.40 908607
20010117 47.54 48.78 47.30 48.40 1179680
20010118 47.83 48.54 47.35 48.02 1209595
20010119 47.73 48.11 47.59 47.97 1026824
20010122 47.68 47.68 46.30 46.54 1443405
20010123 46.54 47.11 46.20 46.68 636484
20010124 46.68 46.83 45.87 46.68 1106860
20010125 46.68 48.21 45.54 47.30 1318234
20010126 46.64 46.87 45.92 46.87 1074714
20010129 47.25 47.70 46.45 47.63 739481
20010130 48.02 48.76 47.71 48.76 956891
20010131 48.93 48.93 48.04 48.32 962270
20010201 48.32 48.85 48.32 48.56 1753840
20010202 48.74 48.78 48.32 48.58 1169445
20010205 48.44 50.11 48.40 49.06 1003600
20010206 49.65 49.92 49.43 49.62 738300
20010207 49.62 50.04 49.35 49.75 952036
20010208 49.81 50.10 48.97 49.48 1182829
20010209 49.54 49.73 49.16 49.33 1089541
20010212 49.16 50.06 49.12 49.70 1149502
20010213 49.96 50.87 49.73 50.63 780549
20010214 50.63 50.63 49.49 49.51 799049
20010215 49.46 50.11 49.46 49.91 739350
20010216 50.07 50.77 50.02 50.61 739743
20010220 51.22 51.83 51.10 51.63 1235180
20010221 51.63 51.90 51.10 51.45 1121030
20010222 51.45 51.45 50.26 50.84 1442880
20010223 50.34 50.61 49.16 50.00 1325450
20010226 50.53 50.61 49.69 50.16 1698471
20010227 50.23 51.37 50.23 51.06 810464
20010228 51.18 51.40 50.37 50.41 1009636
20010301 50.42 50.47 49.96 49.99 1587470
20010302 49.69 50.57 49.69 50.39 1534069
20010305 50.15 50.42 48.18 48.95 1879799
20010306 49.24 49.50 48.78 49.49 1725500
20010307 49.02 49.51 47.03 48.14 2330966
20010308 48.06 48.06 47.28 47.40 1957640
20010309 47.40 47.40 46.57 46.78 1636619
20010312 46.57 46.65 45.16 45.28 1441783
20010313 45.35 45.54 43.06 45.33 1649172
20010314 45.04 45.96 44.51 44.89 1596344
20010315 45.12 46.88 44.85 46.73 1357180
20010316 45.73 46.10 45.04 45.10 2251986
20010319 45.12 45.31 44.55 45.10 841454
20010320 45.11 45.88 44.74 44.74 1490296
20010321 44.36 44.51 43.44 43.48 876891
20010322 43.48 43.77 42.06 43.21 3199096
20010323 43.36 43.64 42.95 43.59 2460421
20010326 43.78 45.35 43.48 45.20 1445968
20010327 45.27 45.96 44.93 45.96 1084411
20010328 45.84 45.87 45.03 45.26 728214
20010329 45.12 45.88 44.81 45.61 734753
20010330 45.73 45.88 45.12 45.67 835570
20010402 46.19 46.31 45.43 45.56 650411
20010403 45.26 46.11 44.97 45.59 1143515
20010404 45.69 46.34 45.69 46.31 1904812
20010405 46.88 48.18 46.61 48.18 1524033
20010406 47.41 47.42 46.19 47.21 1086241
20010409 47.36 48.09 47.31 47.95 724684
20010410 47.95 48.94 47.95 48.41 1178298
20010411 48.26 48.26 47.34 47.55 925534
20010412 47.18 48.64 46.98 48.45 832040
20010416 48.29 48.45 47.42 48.22 927104
20010417 47.95 48.41 46.73 47.95 1611120
20010418 48.71 50.21 48.60 49.72 1538809
20010419 49.71 49.72 48.60 49.09 899774
20010420 48.91 49.01 48.06 48.87 826940
20010423 48.56 49.67 48.49 49.25 629227
20010424 48.64 49.53 48.52 49.20 940049
20010425 49.21 49.69 48.10 49.07 645704
20010426 48.94 50.44 48.87 50.08 971432
20010427 49.90 50.37 49.63 50.37 691339
20010430 50.02 50.46 48.81 49.20 863553
20010501 49.59 49.90 48.42 49.56 1083887
20010502 49.73 49.98 49.21 49.92 982939
20010503 49.82 50.28 49.44 50.15 685455
20010504 49.98 50.13 48.92 50.02 566200
20010507 49.92 50.46 49.23 50.27 605952
20010508 50.24 50.32 49.31 49.75 580584
20010509 49.75 50.35 49.48 49.94 814125
20010510 50.47 51.27 50.37 51.20 1027790
20010511 51.25 51.43 50.57 50.87 693170
20010514 51.28 51.39 50.80 51.38 544363
20010515 51.20 51.39 50.97 51.32 455837
20010516 51.32 52.28 51.16 52.26 1034459
20010517 52.54 53.00 52.42 52.74 671987
20010518 52.58 53.23 51.80 52.21 878591
20010521 52.36 52.69 51.93 52.44 629881
20010522 52.81 53.55 52.35 53.06 860546
20010523 52.46 52.96 51.32 51.61 1048843
20010524 51.09 51.78 50.69 51.16 985554
20010525 51.01 51.60 50.55 50.83 434653
20010529 50.47 51.31 50.40 51.28 452829
20010530 51.11 51.22 50.34 50.39 490620
20010531 50.05 50.91 49.95 50.69 1357703
20010601 49.94 49.94 49.12 49.63 1018768
20010604 49.14 49.14 48.68 49.03 1546393
20010605 49.03 49.77 48.98 49.70 1011053
20010606 49.57 49.72 48.69 48.93 564023
20010607 48.59 49.26 48.59 49.23 675185
20010608 49.37 49.38 48.38 48.67 670754
20010611 48.38 49.19 48.27 49.15 450645
20010612 48.99 48.99 48.15 48.57 560765
20010613 48.57 49.03 47.90 47.95 726662
20010614 47.81 47.81 46.87 47.36 760284
20010615 46.65 47.27 46.04 46.99 1460621
20010618 47.00 47.46 46.42 46.60 726010
20010619 47.18 48.96 47.08 48.02 963713
20010620 48.02 48.80 47.19 48.69 1060019
20010621 48.76 49.56 48.42 49.49 1174570
20010622 49.65 49.65 48.80 49.10 685481
20010625 49.03 49.88 48.80 49.11 830135
20010626 49.03 49.11 48.67 48.80 1455017
20010627 48.96 48.96 48.46 48.49 831047
20010628 48.49 49.19 48.49 48.98 630877
20010629 49.11 50.57 48.92 50.57 1181216
20010702 50.57 51.41 50.07 51.41 1267357
20010703 51.50 51.78 51.22 51.57 928787
20010705 51.57 51.64 50.87 50.99 1008673
20010706 50.91 50.99 49.69 49.92 832351
20010709 50.45 50.49 49.49 50.15 708677
20010710 49.88 50.28 49.49 49.69 349256
20010711 49.49 50.15 49.21 49.52 594518
20010712 49.38 50.94 49.03 50.94 738390
20010713 50.80 52.07 50.74 51.80 1117229
20010716 52.09 52.32 51.79 52.05 782960
20010717 52.13 52.13 50.93 51.49 983521
20010718 51.34 51.60 50.19 50.53 764063
20010719 51.03 51.95 51.03 51.64 2051359
20010720 51.82 52.10 51.64 51.86 1189687
20010723 52.03 52.18 51.53 51.60 908718
20010724 51.97 52.29 51.40 51.49 1653364
20010725 51.33 52.10 51.33 52.00 918752
20010726 52.06 52.06 51.03 51.64 1186689
20010727 51.68 51.82 51.52 51.72 476709
20010730 51.80 52.14 51.15 51.17 723795
20010731 51.30 51.64 51.23 51.44 720537
20010801 51.60 52.31 51.53 52.16 583701
20010802 52.18 52.29 52.03 52.18 621754
20010803 52.18 52.72 51.60 52.59 956545
20010806 52.95 53.64 52.52 52.95 1049463
20010807 52.87 53.22 52.26 52.88 998769
20010808 53.22 53.52 52.64 53.03 954590
20010809 52.88 53.02 51.53 51.55 969968
20010810 51.68 51.89 50.85 51.57 899335
20010813 51.57 51.57 50.70 51.05 818667
20010814 50.72 51.26 50.49 50.72 756505
20010815 50.80 50.84 49.41 49.76 926963
20010816 49.72 49.76 48.90 49.16 1554451
20010817 49.03 49.95 48.92 49.49 1456711
20010820 49.72 50.30 49.56 49.96 897250
20010821 49.99 49.99 49.49 49.49 890213
20010822 49.44 49.49 47.96 48.27 1180955
20010823 48.45 49.57 48.42 48.82 909239
20010824 48.84 49.30 48.53 48.85 508246
20010827 48.96 49.23 48.54 48.69 405163
20010828 49.03 49.07 47.96 48.34 551121
20010829 48.53 48.65 47.73 48.57 772143
20010830 48.57 48.60 46.73 46.77 1228392
20010831 46.73 47.42 46.46 47.31 1192293
20010904 47.54 49.10 47.42 48.10 723404
20010905 48.11 49.72 47.65 49.46 1360405
20010906 49.46 49.46 48.86 49.10 1428041
20010907 48.96 48.96 48.07 48.27 1337860
20010910 48.23 49.34 47.73 48.90 1211059
20010917 47.69 47.88 46.68 46.81 1729340
20010918 46.81 47.54 45.73 46.39 1585467
20010919 46.77 47.86 44.89 46.38 1524087
20010920 45.23 45.60 42.43 42.63 2366733
20010921 41.05 44.43 40.67 44.25 2690446
20010924 44.66 46.18 44.66 45.41 1427390
20010925 45.12 45.58 43.66 44.09 2910295
20010926 43.97 44.18 43.00 43.39 1980596
20010927 43.82 45.08 43.66 44.78 1196724
20010928 45.04 46.25 45.02 46.13 1247940
20011001 46.00 46.00 44.81 44.97 1706925
20011002 44.97 45.77 44.35 44.93 1403541
20011003 44.93 46.23 44.31 45.82 1778340
20011004 45.73 46.99 45.12 46.78 1002418
20011005 46.78 47.00 46.19 46.83 547603
20011008 46.54 46.65 46.08 46.35 887997
20011009 46.35 46.68 46.00 46.23 546039
20011010 46.16 47.65 45.62 47.48 1010888
20011011 47.81 48.73 47.46 48.73 858154
20011012 48.73 49.07 46.65 48.50 1269182
20011015 47.84 49.94 47.68 49.88 1970431
20011016 49.89 51.57 49.72 50.87 1231259
20011017 50.95 50.95 48.83 48.94 1559143
20011018 48.88 49.26 48.34 48.53 1270876
20011019 48.46 49.94 47.82 49.75 1577518
20011022 49.75 50.53 49.18 50.41 948074
20011023 50.40 51.03 49.87 50.11 1317009
20011024 50.22 50.31 49.72 49.88 570278
20011025 49.49 49.61 48.99 49.38 1106934
20011026 49.47 50.08 49.41 49.83 606116
20011029 49.83 49.83 48.42 48.64 832090
20011030 48.46 48.80 47.78 48.34 624491
20011031 48.34 49.23 48.29 48.50 640520
20011101 48.38 48.72 48.04 48.54 823489
20011102 48.54 49.46 48.27 49.26 872098
20011105 49.73 50.11 49.42 49.65 1074224
20011106 49.64 50.30 49.63 50.26 862976
20011107 49.88 50.41 49.88 50.38 963452
20011108 50.31 51.70 50.11 51.30 1692850
20011109 51.49 51.80 51.26 51.71 1030567
20011112 51.37 51.57 50.12 50.35 1211059
20011113 51.03 51.95 50.68 51.72 1125570
20011114 52.10 52.60 51.86 52.33 1054676
20011115 52.03 52.35 51.86 52.18 1535424
20011116 52.10 52.16 50.76 51.57 1135083
20011119 51.72 52.89 51.64 52.45 1277001
20011120 52.22 52.37 51.80 52.37 810066
20011121 52.06 52.06 51.14 51.28 412592
20011123 51.14 51.68 50.72 51.63 543693
20011126 51.76 51.87 51.30 51.80 590608
20011127 51.62 52.32 51.14 51.80 644691
20011128 51.80 51.96 51.18 51.68 839127
20011129 51.68 52.95 51.57 52.95 1079827
20011130 52.91 53.29 52.49 53.29 1205455
20011203 53.10 53.13 52.41 52.79 808502
20011204 52.79 53.25 52.37 53.22 994729
20011205 53.18 54.59 52.99 54.56 1375392
20011206 54.37 54.37 53.49 54.06 1566701
20011207 52.87 53.10 51.91 52.36 1753710
20011210 52.36 52.68 51.83 52.35 776444
20011211 52.26 52.72 51.99 52.49 562198
20011212 52.66 53.16 52.24 52.64 825655
20011213 52.45 52.46 50.43 50.78 1067754
20011214 50.39 50.47 49.51 50.20 1546107
20011217 50.39 51.09 50.12 50.68 963589
20011218 50.89 52.09 50.84 51.49 1026712
20011219 51.59 53.32 51.50 52.25 1057364
20011220 52.40 53.01 51.69 51.84 548099
20011221 51.89 52.07 50.96 50.96 1609359
20011224 51.42 51.99 51.39 51.68 271712
20011226 51.62 52.44 51.62 52.06 425231
20011227 52.09 52.29 51.70 52.22 513940
20011228 52.34 52.41 51.96 52.30 398216
20011231 52.22 52.66 51.74 51.76 440947
20020102 51.93 53.20 51.41 53.09 1342713
20020103 52.97 53.82 52.43 53.01 910857
20020104 53.01 53.32 52.93 53.13 1391808
20020107 53.13 53.16 52.66 52.74 824746
20020108 52.74 53.09 52.28 52.98 996839
20020109 52.83 53.17 51.86 51.90 854749
20020110 51.93 52.45 51.77 52.12 572517
20020111 52.32 52.93 51.93 51.97 496926
20020114 52.09 52.51 51.99 52.40 561996
20020115 52.74 53.59 52.51 52.84 581738
20020116 52.51 52.94 52.40 52.42 523422
20020117 52.37 52.73 51.93 52.38 666421
20020118 52.16 52.83 52.16 52.61 639535
20020122 52.43 53.08 52.36 53.05 580310
20020123 53.01 53.05 51.56 51.56 933717
20020124 51.75 52.05 51.01 51.28 1646245
20020125 51.05 52.16 50.70 52.11 1431681
20020128 51.96 52.13 51.62 51.76 531864
20020129 51.77 51.93 51.04 51.16 604338
20020130 51.19 51.43 50.66 51.40 1207247
20020131 51.43 51.96 51.07 51.93 1379080
20020204 51.86 51.86 49.81 50.07 1289461
20020205 50.26 50.71 50.05 50.47 1953934
20020206 50.85 51.32 50.66 51.21 1175296
20020207 51.36 53.28 51.36 53.13 1689496
20020208 53.13 54.63 52.93 54.63 2672567
20020211 54.67 56.67 54.67 56.44 2628797
20020212 56.49 56.93 55.94 56.31 2888040
20020213 56.44 58.10 56.34 57.04 4016319
20020214 57.05 57.54 56.32 56.44 2267338
20020215 56.45 57.21 56.01 56.44 1640920
20020219 56.40 57.55 55.85 57.28 1520260
20020220 57.28 59.67 57.28 59.21 2839335
20020221 58.51 58.51 57.52 58.14 3989693
20020222 57.63 58.59 57.48 58.15 1275045
20020225 57.55 58.63 57.52 58.58 1471555
20020226 58.58 58.67 58.01 58.49 1392457
20020227 58.75 58.90 57.92 58.62 1052298
20020228 58.75 59.44 58.40 58.75 1355831
20020301 58.55 58.88 58.32 58.74 1844314
20020304 58.40 58.74 58.09 58.44 1807298
20020305 58.32 59.67 58.19 59.25 1342323
20020306 58.87 59.59 58.07 59.42 1461589
20020307 59.54 59.66 59.04 59.54 1022996
20020308 59.73 60.16 58.44 58.78 1244170
20020311 59.15 59.42 58.42 59.20 771779
20020312 59.04 59.05 58.10 58.34 1381433
20020313 58.11 58.59 57.84 58.30 949055
20020314 58.30 58.56 58.06 58.07 699522
20020315 57.96 59.57 57.69 59.22 2037833
20020318 58.96 60.00 58.96 59.62 1192632
20020319 59.96 60.78 59.83 60.12 1711511
20020320 59.69 60.06 59.11 59.24 1208041
20020321 59.52 59.52 58.69 58.84 1080102
20020322 58.84 58.84 58.20 58.38 886639
20020325 58.54 58.77 57.91 57.93 816195
20020326 57.84 58.71 57.83 58.05 1440093
20020327 58.05 58.64 57.69 58.15 1084505
20020328 58.34 59.37 58.15 58.77 802857
20020401 58.77 59.89 58.02 59.46 982076
20020402 59.15 59.16 57.76 58.53 1253623
20020403 58.71 59.59 58.30 58.69 1474538
20020404 59.27 59.50 58.27 58.74 1262299
20020405 59.08 60.57 59.08 60.23 894409
20020408 60.27 60.44 59.84 60.23 1022478
20020409 60.08 60.98 59.54 60.70 1751265
20020410 60.62 61.70 60.39 61.68 1635887
20020411 61.24 61.43 60.58 61.08 1755409
20020412 61.01 61.01 59.93 60.23 1232516
20020415 60.31 60.87 59.81 60.22 1336369
20020416 60.22 60.22 58.96 59.62 1737409
20020417 59.50 59.62 58.54 59.45 1642361
20020418 58.88 59.14 58.30 58.88 1243264
20020419 59.31 59.90 59.06 59.68 1025586
20020422 59.50 59.62 59.09 59.39 621308
20020423 59.62 60.00 59.32 59.56 954882
20020424 59.66 59.77 59.22 59.46 759218
20020425 59.39 59.39 57.92 58.15 1906527
20020426 58.72 59.27 58.15 58.17 1133324
20020429 58.30 58.30 56.84 57.04 1115454
20020430 57.11 57.12 56.23 56.61 2343308
20020501 56.57 57.69 56.34 57.28 1236012
20020502 57.44 58.11 57.44 57.81 1074146
20020503 57.98 58.00 56.98 57.25 1147050
20020506 57.07 57.57 55.66 55.79 646300
20020507 56.37 56.61 54.92 55.22 1523228
20020508 55.83 57.76 55.72 57.59 1203380
20020509 57.49 58.73 56.87 57.53 1290529
20020510 57.56 57.56 56.52 56.59 771132
20020513 57.11 58.27 56.96 58.21 1096807
20020514 58.77 59.56 57.80 59.45 1341160
20020515 59.15 59.27 58.37 58.81 1136043
20020516 59.19 59.92 59.12 59.35 863590
20020517 59.28 59.66 58.84 59.31 1030506
20020520 58.78 59.05 57.61 58.61 1477646
20020521 58.60 59.38 57.45 57.64 782656
20020522 57.65 58.34 57.62 58.09 801045
20020523 58.24 58.83 57.98 58.61 531181
20020524 58.79 58.91 58.06 58.13 487412
20020528 58.30 58.38 57.57 57.74 608229
20020529 58.11 58.78 58.11 58.40 868640
20020530 58.37 58.81 57.93 58.01 1105353
20020531 58.19 59.62 58.19 58.54 979227
20020603 58.54 59.69 58.54 59.08 1566478
20020604 59.08 59.61 59.00 59.22 1239638
20020605 59.68 60.53 59.51 60.50 1197446
20020606 60.42 60.69 59.59 59.72 1077508
20020607 59.64 59.84 59.02 59.45 1582695
20020610 59.41 59.60 58.52 58.52 1042779
20020611 58.57 58.98 58.23 58.35 1107202
20020612 57.94 57.95 56.67 56.74 2001510
20020613 56.78 56.92 55.54 55.74 1336234
20020614 55.61 57.01 55.38 56.43 1390716
20020617 57.32 57.95 56.70 57.71 1692305
20020618 57.71 59.14 57.55 58.49 1952709
20020619 58.52 59.32 58.48 59.28 1643503
20020620 59.28 60.07 58.94 59.62 1741364
20020621 58.94 59.25 56.23 56.62 2164828
20020624 56.62 57.86 56.00 57.16 1926630
20020625 57.81 58.50 57.50 57.50 1514657
20020626 57.50 57.60 56.47 57.27 1549515
20020627 57.96 58.21 56.16 57.86 1733747
20020628 58.52 60.25 58.48 58.79 2042953
20020701 59.08 59.79 57.60 57.90 2156178
20020702 57.71 57.77 56.61 57.13 1409565
20020703 57.24 57.32 55.73 56.85 1750531
20020705 56.97 58.56 56.70 58.47 710334
20020708 58.36 58.63 57.16 57.94 1134701
20020709 57.63 58.36 56.28 56.32 1083834
20020710 56.97 57.78 54.99 54.99 2417873
20020711 54.61 54.84 53.83 54.10 2385339
20020712 54.10 55.46 54.07 55.03 1711799
20020715 54.96 54.99 52.67 54.01 2058446
20020716 53.24 54.26 52.15 52.35 2003060
20020717 53.37 53.54 52.09 53.14 1964587
20020718 53.55 54.16 51.90 51.98 1406338
20020719 51.82 51.82 49.70 49.96 1397817
20020722 49.96 50.62 48.80 49.81 1568364
20020723 49.81 50.91 48.96 49.10 2358485
20020724 48.64 51.83 48.61 51.71 1826315
20020725 51.78 55.38 51.74 55.29 3457295
20020726 55.29 55.29 54.18 54.68 2311233
20020729 54.99 55.63 54.81 54.84 2382499
20020730 54.99 55.34 54.20 54.68 2067354
20020731 54.88 55.77 54.30 55.70 2028622
20020801 55.70 56.23 55.07 55.81 1839484
20020802 56.09 56.16 54.14 54.42 1997250
20020805 54.79 55.15 51.70 51.96 2123644
20020806 52.67 54.45 52.52 53.86 1685333
20020807 54.51 54.91 53.65 54.70 1174724
20020808 54.77 55.71 54.22 55.58 1469599
20020809 55.54 55.75 54.99 55.23 1234758
20020812 55.04 55.38 54.09 55.15 981583
20020813 54.84 56.06 54.39 54.75 1386585
20020814 55.34 56.79 54.11 56.70 1374578
20020815 56.70 58.08 56.58 57.32 1758794
20020816 57.17 57.77 56.47 57.39 1038389
20020819 56.92 59.33 56.92 59.02 1478895
20020820 59.02 59.07 58.01 58.87 1520337
20020821 59.07 59.80 58.60 59.69 1533764
20020822 59.56 60.37 59.23 59.80 1615875
20020823 59.76 60.02 59.48 59.56 1483542
20020826 59.87 60.39 59.46 60.18 1423121
20020827 60.11 60.39 59.08 59.16 2169734
20020828 58.79 58.80 57.47 57.90 1452170
20020829 57.74 58.44 57.29 58.34 1931536
20020830 58.34 59.18 58.32 58.84 1164654
20020903 57.98 58.36 55.98 56.20 1719288
20020904 56.62 57.37 56.36 56.58 1971429
20020905 55.58 57.26 55.46 56.92 1049751
20020906 57.59 58.84 57.02 58.53 1088353
20020909 58.40 58.43 56.70 57.63 1477216
20020910 57.97 59.24 57.97 59.19 1231272
20020911 59.19 59.29 58.78 58.79 1047612
20020912 58.98 59.10 58.65 58.86 1276954
20020913 58.28 59.28 58.04 59.15 1291883
20020916 58.90 60.24 58.69 59.72 1643361
20020917 59.91 60.36 59.18 59.18 1336799
20020918 59.05 59.31 58.43 59.04 1321484
20020919 58.86 59.29 56.60 56.67 2003848
20020920 56.67 58.38 56.65 58.07 3181961
20020923 58.08 58.10 57.11 57.55 1242334
20020924 57.16 57.45 56.49 56.57 1749795
20020925 56.84 57.47 56.56 57.11 2118133
20020926 57.77 58.31 57.34 58.10 1520196
20020927 57.93 58.45 57.05 57.06 858295
20020930 56.45 56.78 54.93 56.08 1698315
20021001 56.08 57.54 55.49 57.43 1930875
20021002 57.02 58.25 55.48 56.64 1845419
20021003 56.95 57.96 55.85 56.03 1932677
20021004 56.22 56.53 53.42 53.73 2489044
20021007 53.74 54.20 51.63 51.76 1567686
20021008 51.71 53.31 51.28 52.69 1788405
20021009 52.49 52.49 51.61 51.79 2007580
20021010 51.80 54.31 51.19 53.51 2444900
20021011 54.78 57.41 54.78 57.11 2904742
20021014 56.81 57.93 56.74 57.16 2079394
20021015 58.39 60.00 58.31 59.29 3209888
20021016 58.90 59.32 57.83 58.18 2714525
20021017 59.67 59.99 58.86 59.23 2147347
20021018 59.24 59.85 58.47 59.74 1048770
20021021 59.60 61.64 59.36 61.54 1863694
20021022 61.11 61.66 60.80 61.28 1674120
20021023 61.07 61.36 60.26 60.91 1457004
20021024 60.92 61.23 59.47 59.92 1462152
20021025 59.40 61.26 59.32 60.96 1250828
20021028 61.27 61.38 59.20 59.43 1073995
20021029 59.40 60.25 58.20 60.06 1266658
20021030 59.95 60.34 59.09 59.98 1113892
20021031 59.91 60.26 58.97 59.00 1349026
20021101 59.21 60.13 58.38 59.67 1513632
20021104 59.71 60.40 59.44 59.98 1548510
20021105 60.37 60.37 59.15 59.57 1190211
20021106 59.57 60.08 58.86 59.90 1030752
20021107 59.91 59.95 58.81 58.94 946068
20021108 58.94 59.87 58.39 58.68 735259
20021111 58.51 58.90 58.18 58.30 959710
20021112 58.49 58.96 57.87 58.12 947355
20021113 57.89 58.97 57.17 58.63 1449797
20021114 58.97 59.67 58.45 59.49 1408871
20021115 59.49 59.88 57.91 58.66 2047734
20021118 58.65 58.74 56.84 57.15 2559828
20021119 57.03 58.17 56.57 57.89 2003333
20021120 57.61 59.21 57.18 58.78 1994452
20021121 58.59 58.78 57.27 58.20 3123660
20021122 58.20 58.46 56.59 56.72 2466393
20021125 56.68 56.68 53.74 55.22 4146433
20021126 54.86 54.90 53.61 53.68 2944382
20021127 53.99 56.03 53.46 55.88 1786088
20021129 55.74 55.93 54.78 55.36 803083
20021202 55.71 55.91 54.27 54.67 2011055
20021203 54.47 55.40 54.04 54.55 1782227
20021204 54.53 55.48 54.26 55.09 1550826
20021205 55.14 55.65 54.79 55.14 1095874
20021206 55.09 56.22 54.70 55.47 1379399
20021209 55.28 55.28 53.99 54.21 1675536
20021210 54.66 55.23 53.70 55.07 1462766
20021211 54.92 56.14 54.75 55.62 1498421
20021212 55.59 55.67 54.79 55.34 1372217
20021213 55.28 55.66 54.58 55.36 1581660
20021216 55.36 56.26 55.20 56.21 1493291
20021217 56.05 56.61 56.01 56.14 1541259
20021218 56.02 56.38 55.79 55.98 1171367
20021219 56.12 56.64 55.22 55.46 1453275
20021220 55.93 56.72 55.86 56.72 1784433
20021223 56.76 57.30 56.23 56.49 1063503
20021224 56.76 56.96 56.18 56.22 424657
20021226 56.25 57.08 56.08 56.19 519054
20021227 56.37 56.41 55.19 55.24 580233
20021230 55.32 56.52 55.08 56.31 1033876
20021231 56.17 56.17 55.51 55.98 1171752
20030102 55.98 58.05 55.94 57.46 1338229
20030103 57.28 57.44 56.25 57.00 1268714
20030106 57.00 58.66 56.96 58.48 1481363
20030107 58.37 58.82 58.09 58.55 1719279
20030108 58.52 58.73 57.44 57.67 1134044
20030109 57.58 58.32 57.54 58.32 1313347
20030110 58.16 58.64 57.60 58.50 1119551
20030113 58.37 58.87 58.01 58.15 1362726
20030114 58.24 58.58 57.67 58.24 1056321
20030115 58.40 58.44 57.09 57.45 1011944
20030116 57.62 57.77 57.04 57.42 1043752
20030117 57.43 57.62 57.07 57.22 790317
20030121 57.22 57.62 56.77 56.77 1233700
20030122 56.78 56.93 56.19 56.21 1414542
20030123 56.61 57.44 56.54 57.18 977828
20030124 57.10 57.24 56.26 56.75 1095439
20030127 56.37 56.68 55.05 55.43 2163816
20030128 55.62 56.06 55.28 55.67 1510349
20030129 55.01 56.32 54.97 56.03 985523
20030130 55.85 56.06 54.94 54.94 1170854
20030131 54.94 57.00 54.94 56.65 1498421
20030203 56.49 57.03 56.04 56.14 1359648
20030204 56.02 56.20 55.08 55.84 1403896
20030205 56.04 57.23 55.50 55.76 1200481
20030206 55.67 57.35 55.59 56.80 1947704
20030207 57.03 57.35 56.00 56.05 1071840
20030210 56.22 56.88 55.74 56.35 1119423
20030211 56.76 56.89 55.98 56.22 1098261
20030212 56.17 56.36 55.19 55.59 1186501
20030213 55.71 55.71 54.31 55.00 976545
20030214 54.89 55.47 54.58 55.36 1030798
20030218 55.86 56.68 55.71 56.63 1138405
20030219 56.54 56.64 55.60 55.97 960642
20030220 56.08 56.14 55.37 55.62 593828
20030221 56.10 56.68 55.61 56.61 950638
20030224 56.49 56.49 54.60 54.77 1277564
20030225 54.77 56.53 54.31 56.40 1380425
20030226 56.10 56.26 55.02 55.12 1105315
20030227 55.16 55.59 54.70 55.47 1213307
20030228 55.94 56.46 55.77 56.27 1229724
20030303 56.66 57.14 55.36 55.58 1107239
20030304 55.44 55.44 53.99 54.16 1583840
20030305 54.22 54.85 53.88 54.69 1614540
20030306 54.69 54.69 53.52 53.81 1219596
20030307 53.44 54.44 52.97 54.41 2162732
20030310 54.26 54.30 53.18 53.37 809315
20030311 53.37 53.83 53.07 53.34 1090504
20030312 53.21 53.45 52.19 52.95 1187004
20030313 53.40 55.38 53.21 55.33 1653523
20030314 55.14 55.89 54.45 55.78 1890105
20030317 55.59 57.86 55.05 57.77 1921803
20030318 57.77 57.78 55.78 56.78 1964493
20030319 56.41 56.80 55.89 56.67 1319418
20030320 56.49 57.12 55.71 57.08 1244264
20030321 57.68 58.20 57.40 58.03 2017663
20030324 57.27 57.58 56.20 56.47 1358401
20030325 55.98 57.58 55.75 57.04 1150705
20030326 57.04 57.04 56.05 56.45 1094594
20030327 56.10 56.62 55.48 56.29 1049476
20030328 55.71 56.62 55.60 56.02 1139457
20030331 55.64 56.07 54.66 55.10 1376679
20030401 55.21 56.33 55.11 56.27 1700430
20030402 55.71 56.68 55.35 56.18 2680760
20030403 56.18 56.72 55.73 55.81 1497463
20030404 56.14 56.31 55.32 55.61 1681130
20030407 56.80 57.44 56.41 56.48 1847288
20030408 56.29 57.11 56.18 56.34 1191861
20030409 57.11 57.11 55.30 55.41 1643042
20030410 55.41 56.93 55.41 56.55 1733662
20030411 57.04 57.30 56.54 56.79 1500274
20030414 56.79 58.59 56.79 58.41 1392783
20030415 58.41 58.80 57.70 58.50 1346898
20030416 58.64 58.64 57.34 57.45 951443
20030417 57.52 58.25 57.38 58.16 1490688
20030421 58.08 58.46 57.77 58.15 1076828
20030422 58.05 59.62 57.74 59.52 1566482
20030423 59.52 59.74 59.19 59.63 1631028
20030424 59.15 59.59 58.87 59.18 1200552
20030425 58.91 59.07 58.08 58.42 1250143
20030428 58.58 59.67 58.54 59.43 1178312
20030429 59.43 59.70 58.80 59.60 1040529
20030430 59.15 59.85 58.63 59.24 1279029
20030501 59.08 59.14 57.88 58.74 1163614
20030502 58.59 59.46 58.25 59.46 1651350
20030505 59.53 59.54 58.40 58.91 1376168
20030506 58.92 59.23 58.13 59.07 1980214
20030507 58.91 59.13 58.53 58.78 1835529
20030508 58.66 58.66 58.03 58.17 965759
20030509 58.29 59.04 58.02 58.99 1705415
20030512 59.07 59.71 58.64 59.46 1559069
20030513 59.31 59.93 58.91 59.60 1142141
20030514 59.62 59.77 58.82 59.34 1006787
20030515 59.49 60.11 59.10 59.94 1120285
20030516 59.31 59.50 58.69 58.99 1887549
20030519 58.85 58.87 58.17 58.31 1964109
20030520 58.44 58.84 57.54 58.14 1564565
20030521 57.76 58.62 57.70 58.62 1441225
20030522 58.93 59.30 58.63 58.99 1081302
20030523 59.19 59.57 58.52 59.27 892649
20030527 59.11 60.13 58.86 60.05 1218190
20030528 60.32 60.38 59.52 60.22 1772006
20030529 60.30 61.31 60.09 60.96 3127851
20030530 61.03 62.11 61.02 61.81 1651350
20030602 62.20 62.59 61.94 62.23 1889850
20030603 62.23 62.40 61.90 62.36 1541558
20030604 62.39 62.75 61.71 62.39 1983935
20030605 62.17 62.18 61.30 61.79 1500981
20030606 61.87 62.15 60.43 60.65 1925828
20030609 60.65 61.23 60.45 60.65 984258
20030610 60.78 61.05 60.28 60.62 1264346
20030611 60.82 60.82 59.88 60.28 2617383
20030612 60.28 60.50 59.76 59.84 2170873
20030613 59.84 60.05 59.45 59.64 1940737
20030616 60.27 60.82 60.02 60.65 1159090
20030617 60.98 61.32 60.70 61.05 2139144
20030618 61.05 61.05 59.89 60.29 2606424
20030619 60.39 60.43 59.51 59.55 1360300
20030620 59.76 60.78 59.70 60.14 1633762
20030623 60.27 60.41 59.85 60.02 1144946
20030624 59.97 60.27 59.33 59.70 1530290
20030625 60.11 60.57 59.70 59.70 1788842
20030626 59.70 60.17 59.48 59.84 1156414
20030627 60.03 61.06 59.50 60.10 1217707
20030630 60.45 60.74 60.06 60.28 1183047
20030701 60.28 60.80 59.68 60.69 1433826
20030702 61.27 61.41 60.83 61.34 1055746
20030703 61.33 61.60 60.74 60.74 636506
20030707 60.90 61.49 60.90 61.41 1024398
20030708 61.43 61.94 61.43 61.80 1240007
20030709 61.71 62.00 61.56 61.70 1104551
20030710 61.70 61.78 61.21 61.56 1343225
20030711 61.32 61.53 60.73 61.19 1228539
20030714 61.20 61.62 60.15 60.27 1444658
20030715 60.43 61.09 59.90 60.06 1994894
20030716 60.25 60.76 60.07 60.34 1598846
20030717 60.34 60.74 60.14 60.47 2010441
20030718 60.87 61.16 60.69 61.05 1377375
20030721 60.89 61.05 60.36 60.65 877855
20030722 60.76 61.27 60.29 60.96 1006941
20030723 61.12 61.17 59.74 60.06 1115127
20030724 60.39 60.93 60.02 60.40 1438669
20030725 60.80 60.93 60.06 60.60 1226882
20030728 60.50 60.72 59.96 60.21 777951
20030729 60.54 60.74 59.61 60.21 953803
20030730 60.39 60.76 60.23 60.39 803947
20030731 61.01 61.33 60.25 60.29 1335706
20030801 60.49 61.05 60.22 60.46 1425034
20030804 60.27 60.95 60.10 60.95 1590946
20030805 61.17 61.17 60.18 60.21 983111
20030806 60.27 61.05 60.21 60.72 1511430
20030807 60.51 61.04 60.43 60.82 2063196
20030808 60.94 60.94 60.43 60.61 1922005
20030811 60.53 60.81 60.27 60.50 1588652
20030812 60.74 60.74 60.31 60.62 1747173
20030813 60.64 60.87 60.40 60.49 1348449
20030814 60.82 60.82 60.56 60.72 1445550
20030815 60.97 61.03 60.63 60.94 835931
20030818 61.21 61.45 61.12 61.36 1266640
20030819 61.20 61.28 60.72 60.94 1473074
20030820 60.64 61.17 60.60 60.97 1521879
20030821 60.98 61.87 60.98 61.60 1539210
20030822 61.64 61.87 61.20 61.38 1369475
20030825 61.29 61.40 60.82 61.16 1028731
20030826 61.16 61.43 60.61 61.30 1043513
20030827 61.21 61.28 60.49 60.66 1116019
20030828 60.67 60.94 60.43 60.84 1263199
20030829 60.84 61.63 60.75 61.54 904106
20030902 61.64 62.38 61.61 62.14 1076771
20030903 62.33 62.37 61.85 62.11 1092063
20030904 62.09 62.23 61.62 61.83 980308
20030905 61.86 62.00 61.03 61.45 1131948
20030908 61.29 61.91 61.27 61.63 855428
20030909 61.63 61.67 61.11 61.16 1497541
20030910 60.97 61.08 60.12 60.46 1492864
20030911 60.46 61.41 60.46 60.76 1484735
20030912 60.74 60.89 60.25 60.65 1356318
20030915 60.62 60.78 59.51 59.72 1690761
20030916 59.83 60.54 59.83 60.54 1304367
20030917 60.54 60.62 59.72 59.83 1776245
20030918 59.87 61.14 59.80 60.97 2180041
20030919 61.01 61.64 60.61 61.49 1721246
20030922 60.90 61.25 60.87 61.25 1049946
20030923 61.62 62.20 61.45 62.08 1439643
20030924 62.08 62.18 61.36 61.41 1679202
20030925 61.85 62.20 61.49 61.49 1139876
20030926 61.49 61.58 61.09 61.37 1440151
20030929 61.52 61.91 61.07 61.57 1064045
20030930 61.56 61.90 60.78 61.06 1956614
20031001 60.85 61.80 60.85 61.39 2058737
20031002 61.60 62.47 61.54 62.18 1389343
20031003 62.63 62.98 62.16 62.31 1247081
20031006 62.37 63.19 62.20 62.90 771518
20031007 62.71 63.24 62.43 63.15 1356953
20031008 63.02 63.56 62.73 62.97 937279
20031009 62.97 64.20 62.97 63.73 1012602
20031010 63.68 63.88 63.26 63.57 1228536
20031013 63.73 63.91 62.90 62.94 1241746
20031014 63.57 64.19 62.75 63.71 1729756
20031015 64.36 65.50 64.12 65.23 2168356
20031016 65.07 66.12 65.07 65.82 1503407
20031017 66.21 66.53 65.34 65.72 1265372
20031020 65.86 66.26 65.66 66.16 899936
20031021 66.16 66.71 66.13 66.50 1267277
20031022 66.13 66.13 65.58 65.77 774694
20031023 65.77 65.84 65.25 65.54 855098
20031024 65.54 65.66 64.80 65.64 655041
20031027 65.64 66.64 65.64 66.00 1039657
20031028 66.00 66.92 65.02 65.60 1755414
20031029 65.54 65.74 65.20 65.50 1103167
20031030 65.50 66.80 65.46 66.34 1638175
20031031 66.23 66.87 66.08 66.22 863989
20031103 66.29 66.76 66.15 66.54 576670
20031104 66.54 66.54 65.83 65.90 952776
20031105 65.90 66.75 65.90 66.69 1053376
20031106 66.76 67.47 66.49 67.37 1108502
20031107 67.37 68.03 67.15 67.34 1151816
20031110 66.27 67.03 66.19 66.88 2040574
20031111 66.88 67.02 66.21 67.02 1768624
20031112 67.07 67.42 66.90 67.41 983134
20031113 67.41 67.58 66.97 67.32 1336122
20031114 67.32 67.94 67.11 67.55 1361780
20031117 67.55 67.55 66.23 66.54 1184587
20031118 66.92 67.52 66.65 66.78 1113329
20031119 66.71 67.60 66.49 67.46 992152
20031120 67.31 68.23 66.86 66.87 1189541
20031121 66.87 67.00 66.30 66.75 819786
20031124 66.88 67.83 66.88 67.55 1315036
20031125 67.59 68.45 67.53 68.24 1096181
20031126 68.34 68.69 68.23 68.38 954935
20031128 68.38 68.56 68.15 68.18 332919
20031201 69.08 69.65 68.93 69.49 1745380
20031202 69.50 70.56 69.37 70.01 1862746
20031203 69.48 70.14 69.41 69.92 1164645
20031204 69.52 69.66 69.00 69.30 1131366
20031205 68.52 69.17 68.26 69.00 1228917
20031208 68.69 68.84 68.29 68.83 820929
20031209 68.81 69.34 68.52 68.71 844301
20031210 68.93 69.04 68.08 68.31 830230
20031211 67.92 69.24 67.78 68.78 861261
20031212 68.81 69.23 68.54 68.95 787167
20031215 69.21 69.57 68.97 68.97 894191
20031216 69.10 69.91 69.08 69.40 797173
20031217 69.26 69.26 68.40 68.97 848342
20031218 69.25 69.87 69.19 69.72 890645
20031219 69.81 69.87 68.93 69.50 984117
20031222 69.40 69.43 68.92 69.01 1162955
20031223 69.36 70.05 69.36 69.55 866200
20031224 69.72 69.91 69.38 69.65 346657
20031226 69.80 69.81 69.40 69.40 209109
20031229 69.87 70.18 69.56 70.17 910530
20031230 70.08 70.47 70.03 70.31 584517
20031231 70.15 70.51 70.06 70.40 656965
20040102 70.00 70.71 69.76 70.01 787800
20040105 70.64 71.04 70.51 70.82 1083542
20040106 70.70 71.14 70.57 71.07 1164982
20040107 71.06 71.44 70.46 70.87 1126099
20040108 71.06 71.37 70.76 70.90 1067457
20040109 70.82 70.88 69.48 69.48 1258834
20040112 69.40 70.08 69.05 69.83 1096588
20040113 69.95 70.75 69.63 70.02 861894
20040114 70.05 70.55 69.73 69.96 1251995
20040115 69.93 70.47 69.54 69.59 1677812
20040116 69.87 70.19 68.51 68.61 1740127
20040120 68.69 68.89 67.82 67.96 1897560
20040121 68.00 68.11 67.64 67.90 2025103
20040122 67.90 68.10 67.66 67.90 1314056
20040123 68.41 68.52 67.47 67.92 1167388
20040126 67.92 68.30 67.17 68.02 969298
20040127 67.86 68.14 66.68 66.72 1510120
20040128 67.09 67.39 66.81 67.15 2192669
20040129 66.99 68.67 66.95 68.64 1866783
20040130 68.48 68.53 67.63 67.67 1546343
20040202 67.74 68.29 66.53 67.86 1631329
20040203 67.70 67.99 67.35 67.47 763736
20040204 67.11 67.70 66.95 67.11 1098994
20040205 67.11 67.55 66.40 67.23 1108620
20040206 66.91 67.39 66.48 67.00 1067837
20040209 67.23 68.67 67.05 68.05 978544
20040210 68.30 68.98 67.96 68.73 834410
20040211 68.73 69.36 68.06 69.12 1082276
20040212 69.11 69.85 68.77 69.62 1018948
20040213 69.48 69.89 69.46 69.78 894318
20040217 69.78 70.43 69.68 69.83 927375
20040218 69.80 69.80 69.08 69.52 889632
20040219 69.60 70.79 69.60 69.64 1379157
20040220 69.83 69.83 68.80 68.96 840489
20040223 69.08 69.16 68.08 68.53 753350
20040224 68.37 69.95 68.21 69.50 1075563
20040225 69.32 69.32 68.03 68.05 1060111
20040226 68.77 69.08 68.41 68.43 1146743
20040227 68.53 68.71 68.11 68.11 1425387
20040301 68.11 69.40 67.86 68.37 1404362
20040302 68.81 68.88 67.93 68.00 1033640
20040303 67.81 68.32 67.81 68.14 931755
20040304 68.05 68.57 68.05 68.48 729820
20040305 68.28 68.50 67.85 68.27 1331837
20040308 68.60 68.60 67.99 67.99 662509
20040309 67.90 68.35 67.82 68.29 752426
20040310 68.13 68.34 67.79 67.80 929356
20040311 67.72 68.07 67.22 67.23 1064106
20040312 67.11 67.94 67.05 67.84 952467
20040315 67.65 68.05 67.44 67.54 1244824
20040316 67.54 68.45 67.31 68.15 1045289
20040317 68.92 70.81 68.92 70.66 1935116
20040318 70.47 70.97 70.29 70.94 1352295
20040319 70.56 70.93 69.71 69.88 1292309
20040322 69.89 70.13 68.49 68.95 1171072
20040323 69.19 69.59 68.84 69.41 1451937
20040324 69.45 70.13 69.21 69.40 1300138
20040325 69.40 69.80 68.77 69.63 1182817
20040326 69.44 70.23 69.00 69.44 1113484
20040329 69.76 70.08 69.37 70.00 1084312
20040330 69.82 70.43 69.70 70.20 797258
20040331 70.04 70.15 69.52 69.79 1249876
20040401 70.24 71.10 69.86 70.70 1162358
20040402 71.16 71.41 70.89 71.38 1580625
20040405 71.27 72.05 70.99 72.05 1099340
20040406 71.90 72.06 71.68 72.06 987322
20040407 72.02 72.36 71.38 71.38 1351159
20040408 71.66 71.94 71.15 71.60 821379
20040412 71.68 71.82 70.21 70.65 1202770
20040413 71.23 71.23 69.68 70.02 1218809
20040414 70.03 71.23 69.91 71.07 1295087
20040415 71.23 71.23 70.45 70.99 1256695
20040416 71.58 71.58 70.87 71.34 999572
20040419 71.19 71.31 70.83 71.31 887933
20040420 71.27 71.60 70.05 70.07 916348
20040421 70.05 70.20 69.32 69.98 900941
20040422 69.68 70.59 69.68 70.47 1359368
20040423 70.55 70.77 70.17 70.43 1001088
20040426 70.51 70.63 70.24 70.47 941353
20040427 70.47 70.64 70.16 70.38 876946
20040428 70.08 70.20 69.33 69.34 1374017
20040429 69.40 69.48 68.61 68.87 1523037
20040430 68.93 69.05 68.64 68.64 1260484
20040503 68.64 68.97 68.07 68.22 1583277
20040504 68.73 69.26 68.41 68.57 1738990
20040505 68.69 68.81 68.32 68.40 1344718
20040506 68.34 68.57 67.87 68.49 913317
20040507 68.41 68.81 68.02 68.02 1378437
20040510 68.02 68.27 67.11 67.39 1842673
20040511 67.04 68.41 67.02 68.36 1738359
20040512 67.62 68.40 67.39 68.31 1843431
20040513 68.32 69.04 68.20 68.93 1252907
20040514 68.49 69.07 68.45 68.76 1020157
20040517 68.65 68.78 68.16 68.25 1150866
20040518 68.34 69.13 68.34 68.94 987322
20040519 69.29 69.79 68.85 68.85 1104770
20040520 68.89 69.56 68.89 69.33 1149855
20040521 69.68 69.72 69.08 69.13 1072188
20040524 69.17 69.33 69.00 69.06 1025461
20040525 69.01 70.32 68.69 70.30 1143541
20040526 70.16 70.26 69.49 69.76 1898114
20040527 69.76 69.88 69.60 69.63 1101613
20040528 69.62 69.94 69.40 69.52 916853
20040601 69.57 69.59 68.86 69.05 1718405
20040602 69.09 69.31 68.93 68.95 1833235
20040603 69.09 69.60 68.98 69.22 1589064
20040604 69.56 70.22 69.51 69.66 1060803
20040607 70.04 70.19 69.63 69.78 653557
20040608 69.58 69.58 68.78 69.43 1005143
20040609 69.30 69.71 69.09 69.16 1038640
20040610 69.13 69.76 69.11 69.52 533550
20040614 69.52 69.60 69.09 69.17 702417
20040615 69.27 69.60 69.17 69.38 1032847
20040616 69.38 69.38 68.91 69.01 1011440
20040617 68.89 69.52 68.53 69.37 1208514
20040618 69.05 69.49 68.97 68.97 1081958
20040621 68.87 69.45 68.67 68.89 1004766
20040622 68.91 69.09 68.57 68.81 991921
20040623 69.05 69.06 67.71 68.27 2047183
20040624 68.19 68.37 67.66 67.71 1604301
20040625 67.86 67.94 67.20 67.46 1405337
20040628 67.58 69.17 67.58 67.82 1454574
20040629 67.90 68.37 67.67 67.67 1354841
20040630 67.90 68.02 67.23 67.38 1548641
20040701 67.39 67.42 66.09 66.47 1874035
20040702 66.55 66.67 66.19 66.32 1087751
20040706 65.99 66.32 65.43 65.87 1028818
20040707 65.67 65.78 63.96 64.40 1992028
20040708 64.32 64.51 63.57 63.85 1712345
20040709 64.36 64.51 64.05 64.27 1819131
20040712 64.16 64.70 64.03 64.63 1670790
20040713 66.11 66.57 65.05 65.42 2721141
20040714 65.42 65.63 64.62 64.68 1888264
20040715 64.74 64.74 64.11 64.11 2000339
20040716 64.11 64.17 63.08 63.18 2276369
20040719 63.73 64.88 63.61 64.32 1587049
20040720 64.48 64.97 64.16 64.92 1023906
20040721 64.92 65.94 64.92 65.35 1816612
20040722 65.00 66.11 65.00 65.90 1657945
20040723 65.90 65.90 65.22 65.52 1492604
20040726 65.40 65.74 65.01 65.38 1561360
20040727 65.32 66.11 65.25 65.40 1463011
20040728 65.20 65.44 64.32 65.10 1454071
20040729 65.36 66.44 65.32 66.11 1396522
20040730 66.10 66.27 65.63 66.02 1263544
20040802 65.83 66.97 65.59 66.81 1348167
20040803 66.61 66.86 66.35 66.75 1384307
20040804 66.55 66.81 66.36 66.40 1321848
20040805 66.43 66.71 65.96 65.99 1083344
20040806 66.00 66.01 64.04 64.21 1989383
20040809 64.32 64.80 64.20 64.42 938528
20040810 64.39 64.91 64.35 64.90 846099
20040811 64.56 65.20 64.47 64.93 952380
20040812 64.86 65.20 64.68 65.00 1014714
20040813 64.84 65.10 64.37 64.86 1100344
20040816 64.68 65.91 64.66 65.71 1098329
20040817 65.62 66.36 65.48 66.14 820032
20040818 66.03 66.94 65.63 66.78 903017
20040819 66.63 66.75 66.01 66.37 875062
20040820 66.23 66.99 66.07 66.95 739439
20040823 66.94 67.16 66.82 66.90 702291
20040824 66.94 67.37 66.94 67.22 737928
20040825 67.23 67.49 67.11 67.41 585053
20040826 67.34 67.71 67.34 67.62 514912
20040827 67.74 67.80 67.37 67.46 643735
20040830 67.28 67.44 67.06 67.11 728232
20040831 67.26 67.63 67.03 67.26 976306
20040901 67.18 67.63 66.92 67.40 908936
20040902 67.39 67.81 67.17 67.76 680883
20040903 67.81 68.25 67.75 68.03 849625
20040907 68.14 68.54 67.95 68.18 663631
20040908 67.75 68.02 67.23 67.79 826742
20040909 67.77 68.44 67.71 68.13 861263
20040910 68.25 68.47 68.03 68.27 782305
20040913 68.27 68.76 68.14 68.76 1048931
20040914 69.11 69.19 68.77 69.13 937083
20040915 68.35 68.90 68.31 68.76 1215510
20040916 68.39 69.04 68.35 68.98 752177
20040917 69.07 69.31 68.49 68.69 1785166
20040920 68.43 68.59 67.60 67.74 1330119
20040921 67.71 68.25 67.69 68.21 918505
20040922 68.07 68.07 67.31 67.41 1148225
20040923 67.12 67.47 66.99 67.26 900052
20040924 67.12 67.43 66.94 67.23 729080
20040927 66.84 67.22 66.61 66.92 961185
20040928 66.84 67.51 66.84 67.44 756320
20040929 67.31 67.32 66.45 66.61 1290451
20040930 66.61 67.04 66.22 66.72 1665159
20041001 66.89 67.51 66.80 66.97 1056965
20041004 67.34 67.51 67.11 67.33 729707
20041005 67.19 67.87 66.98 67.87 825738
20041006 67.87 68.24 67.65 68.21 609073
20041007 68.26 68.57 67.78 68.15 759709
20041008 68.15 68.19 66.72 67.00 1127011
20041011 67.27 67.85 67.08 67.71 895910
20041012 67.71 67.71 66.29 66.32 1296979
20041013 66.33 66.33 65.13 65.24 2581907
20041014 65.07 65.13 64.62 64.67 1892996
20041015 64.75 64.90 64.15 64.31 1560969
20041018 64.31 65.00 63.82 64.92 1349701
20041019 64.88 65.04 64.06 64.11 1197935
20041020 63.97 64.22 63.76 64.05 1462679
20041021 64.19 64.54 63.70 64.09 1490797
20041022 64.21 64.27 63.79 63.89 975621
20041025 63.69 64.37 63.53 64.25 1477115
20041026 64.21 65.54 64.16 65.54 1352714
20041027 65.36 66.36 64.97 66.33 1122743
20041028 66.33 66.56 65.94 66.17 755567
20041029 66.16 66.18 65.60 66.08 1164168
20041101 65.92 65.93 65.05 65.63 1010770
20041102 65.52 66.45 65.47 65.63 657276
20041103 66.32 66.75 66.00 66.32 1052446
20041104 66.55 67.30 66.55 67.27 1214380
20041105 67.35 67.80 67.25 67.60 1486027
20041108 67.23 67.35 66.96 67.12 821093
20041109 67.12 67.25 66.73 66.88 941854
20041110 66.53 67.06 66.28 66.38 1271873
20041111 66.64 66.71 66.32 66.57 1071526
20041112 66.52 66.60 65.58 66.23 2151589
20041115 66.36 66.43 65.80 66.18 919133
20041116 66.24 66.40 65.51 65.51 1140442
20041117 65.49 65.90 64.53 64.61 1818180
20041118 64.81 64.81 63.90 64.25 1949736
20041119 64.25 64.33 63.49 63.55 1743490
20041122 63.73 65.76 63.71 65.72 2922470
20041123 65.90 65.90 65.04 65.44 1376565
20041124 65.64 66.13 65.55 65.67 1038888
20041126 65.83 66.14 65.75 65.82 337927
20041129 66.06 66.12 65.26 65.94 1205844
20041130 65.76 65.98 65.46 65.71 1701939
20041201 65.91 66.30 65.80 66.18 1126760
20041202 65.98 65.98 64.80 64.83 1200195
20041203 64.83 65.40 64.53 65.04 1448996
20041206 65.00 65.50 64.84 65.30 1419747
20041207 65.24 65.71 65.16 65.20 1075041
20041208 65.36 65.54 64.61 64.84 1634655
20041209 64.70 65.35 64.26 65.24 1561471
20041210 66.30 66.30 64.08 64.45 1711103
20041213 64.77 64.81 64.00 64.18 1573522
20041214 64.14 64.75 64.12 64.75 1626872
20041215 64.76 64.86 63.62 63.62 2290949
20041216 63.78 63.94 63.41 63.68 2466483
20041217 63.18 63.95 63.18 63.35 3369300
20041220 63.51 63.64 63.01 63.13 2065745
20041221 63.10 64.21 63.10 63.94 2097899
20041222 63.86 64.96 63.86 64.96 2139687
20041223 64.96 64.97 64.19 64.49 1633604
20041227 64.41 64.74 64.33 64.52 866785
20041228 64.52 64.92 64.52 64.65 941728
20041229 64.82 65.02 64.61 64.97 765193
20041230 64.97 65.42 64.88 65.26 600293
20041231 65.06 65.60 65.06 65.30 862156
20050103 65.31 65.50 64.58 64.90 1572298
20050104 64.74 64.86 64.33 64.58 1484094
20050105 64.34 64.69 64.18 64.18 1410652
20050106 64.26 65.09 64.26 64.90 1601450
20050107 65.38 65.59 64.93 65.26 1553531
20050110 65.06 65.46 64.92 65.31 923086
20050111 65.34 65.52 65.06 65.28 870663
20050112 65.10 65.48 64.71 65.36 1049325
20050113 65.32 65.52 65.02 65.18 884801
20050114 65.34 65.34 64.52 64.74 1311813
20050118 64.26 65.87 64.24 65.87 1312814
20050119 65.50 65.74 64.77 64.94 992273
20050120 64.34 64.69 64.05 64.47 1095492
20050121 64.34 65.10 64.14 64.75 1378498
20050124 64.18 64.87 64.13 64.30 1188076
20050125 64.32 64.50 63.84 64.09 1448186
20050126 64.09 64.09 62.78 63.94 2756496
20050127 63.74 63.94 63.61 63.86 2010820
20050128 63.70 63.90 63.06 63.42 2496260
20050131 64.22 64.22 63.67 63.97 1427668
20050201 63.97 64.08 63.15 63.46 2013198
20050202 63.30 63.82 63.25 63.65 1332957
20050203 63.74 63.88 63.23 63.83 1199461
20050204 63.78 64.73 63.62 64.45 1048324
20050207 64.45 64.85 64.18 64.68 711769
20050208 64.50 65.14 64.50 64.95 829501
20050209 65.18 65.25 63.84 64.06 1226485
20050210 64.14 64.36 63.94 64.17 911325
20050211 64.17 65.40 64.14 65.24 1124768
20050214 64.78 64.96 63.95 64.05 1533764
20050215 64.06 64.21 63.71 63.85 1373368
20050216 63.77 63.80 63.34 63.58 1169184
20050217 63.46 63.65 62.95 63.41 1364610
20050218 63.62 64.14 63.62 63.78 1573299
20050222 63.79 64.09 63.09 63.09 1959899
20050223 63.82 63.84 63.08 63.50 1485595
20050224 63.34 63.78 63.11 63.74 1183071
20050225 63.62 63.75 63.14 63.31 969002
20050228 63.22 63.23 62.30 62.94 1843669
20050301 63.22 64.29 63.18 64.02 1291669
20050302 63.52 64.73 63.52 64.09 1587323
20050303 64.16 64.19 63.02 63.44 1925237
20050304 63.88 64.44 63.77 64.10 1793314
20050307 63.92 63.92 63.24 63.36 1866383
20050308 63.22 63.48 63.16 63.22 1618247
20050309 63.23 63.39 62.72 62.90 1742814
20050310 62.82 63.52 62.82 63.36 1363751
20050311 63.36 63.47 63.12 63.21 1095914
20050314 63.40 64.24 63.40 64.07 1263125
20050315 64.44 64.84 63.55 63.71 1752041
20050316 63.72 64.16 63.55 64.06 1503531
20050317 64.04 64.35 64.04 64.16 1441060
20050318 64.16 64.31 63.80 63.80 2166266
20050321 63.93 64.21 63.66 64.05 1332454
20050322 64.05 64.12 63.28 63.28 1486573
20050323 63.28 63.84 63.18 63.46 1255270
20050324 63.46 63.63 63.32 63.32 934189
20050328 63.36 63.86 63.36 63.44 1101525
20050329 63.35 63.92 63.24 63.60 1325970
20050330 63.63 63.86 63.48 63.84 1265619
20050331 63.64 63.82 63.36 63.42 1252402
20050401 63.45 63.50 62.84 62.93 1636202
20050404 62.93 63.63 62.43 63.44 1283325
20050405 63.52 63.75 63.14 63.39 940798
20050406 63.44 63.65 63.10 63.13 651015
20050407 63.13 64.08 63.13 64.00 1215743
20050408 63.92 63.92 63.28 63.40 898527
20050411 63.38 63.62 63.20 63.20 1122723
20050412 62.63 64.17 62.55 64.16 2184970
20050413 63.92 64.14 63.49 63.69 1329087
20050414 63.60 64.05 63.57 63.59 2007534
20050415 63.36 63.52 62.75 62.88 1590815
20050418 62.55 62.75 62.22 62.41 1752664
20050419 62.41 62.83 61.99 61.99 1868378
20050420 61.99 62.00 61.13 61.30 1476971
20050421 61.50 62.07 61.41 61.79 1921372
20050422 61.75 61.80 59.99 60.72 1945063
20050425 60.73 61.58 60.63 61.45 1416496
20050426 61.43 61.67 61.16 61.20 1174470
20050427 61.20 61.71 60.63 61.36 1543182
20050428 61.19 61.35 60.92 61.11 1464502
20050429 61.35 61.93 61.17 61.75 1390685
20050502 61.71 61.86 61.09 61.34 1497545
20050503 61.36 61.74 61.20 61.31 1144793
20050504 61.63 62.15 61.47 61.99 1353028
20050505 62.11 62.45 61.70 62.03 1204894
20050506 62.47 62.47 61.58 61.62 994041
20050509 61.67 61.97 61.56 61.70 904637
20050510 61.70 61.70 61.22 61.35 972345
20050511 61.36 61.42 60.79 61.18 1009378
20050512 61.31 61.94 60.93 60.94 1133197
20050513 60.93 61.22 60.23 60.59 1393927
20050516 60.59 61.23 60.51 61.11 1058506
20050517 60.79 61.01 60.40 60.95 1000026
20050518 61.03 61.21 60.61 60.75 1516124
20050519 60.43 60.81 60.32 60.71 1134568
20050520 60.71 60.71 60.03 60.12 1264622
20050523 60.04 60.76 60.04 60.52 1050526
20050524 60.31 60.57 60.03 60.45 875459
20050525 60.23 60.43 60.16 60.40 1645305
20050526 60.59 60.79 60.15 60.16 1352903
20050527 60.15 60.32 60.10 60.20 1099405
20050531 60.15 60.24 59.72 59.72 1511386
20050601 59.56 60.18 59.51 59.76 1530381
20050602 59.64 59.76 59.47 59.62 1688538
20050603 59.56 59.70 59.41 59.60 1296190
20050606 59.64 59.80 59.59 59.68 1276436
20050607 59.88 60.43 59.75 59.96 1420926
20050608 60.13 60.24 59.70 59.76 982237
20050609 59.60 59.86 59.35 59.80 1822716
20050610 59.76 60.08 59.51 59.63 1060880
20050613 59.72 60.17 59.71 60.02 1179902
20050614 59.98 59.98 59.66 59.90 1160893
20050615 59.88 59.92 59.32 59.49 1156917
20050616 59.50 60.17 59.41 59.93 1256060
20050617 60.33 60.50 59.86 60.39 2813153
20050620 60.29 60.57 60.05 60.35 1421547
20050621 60.35 60.35 59.51 59.74 1442419
20050622 59.88 60.04 59.39 59.64 1521311
20050623 59.24 59.28 58.38 58.40 2843591
20050624 58.36 58.44 57.93 58.00 1722082
20050627 58.01 58.35 57.96 58.03 1725312
20050628 58.19 58.20 57.67 58.15 1567901
20050629 58.15 58.18 57.51 57.55 1712764
20050630 57.67 58.08 57.24 57.25 1700713
20050701 57.55 57.92 57.55 57.86 1543923
20050705 57.69 57.86 57.34 57.53 1694128
20050706 57.51 57.64 57.13 57.16 1696613
20050707 56.95 57.15 56.78 57.12 2285259
20050708 57.16 58.38 57.15 58.27 1537959
20050711 58.40 59.13 58.12 59.10 2022866
20050712 59.15 59.43 58.97 59.09 1639090
20050713 59.10 59.10 58.04 58.72 1838619
20050714 58.84 59.03 58.25 58.51 1603185
20050715 58.48 58.48 57.72 57.90 1289356
20050718 57.79 58.11 57.65 57.85 910302
20050719 57.94 57.96 57.54 57.80 1080510
20050720 57.95 58.69 57.92 58.52 1006215
20050721 58.42 58.52 57.99 58.15 1107967
20050722 58.11 58.80 57.95 58.77 996524
20050725 58.69 59.84 58.69 59.71 1927201
20050726 59.54 60.06 59.14 59.96 1889557
20050727 59.97 60.08 59.45 59.76 624551
20050728 59.76 59.96 59.52 59.55 841970
20050729 59.40 59.47 58.69 58.73 1459192
20050801 58.64 58.88 58.15 58.20 1217049
20050802 58.24 58.48 58.11 58.17 944468
20050803 58.16 58.40 57.92 57.95 1190462
20050804 57.96 58.54 57.92 58.31 1120515
20050805 58.18 58.31 57.76 57.91 1363527
20050808 57.95 58.50 57.95 58.31 1099891
20050809 58.40 58.59 58.33 58.42 783702
20050810 58.36 58.89 58.36 58.72 1454719
20050811 58.68 58.73 57.94 58.22 1693010
20050812 57.99 58.07 57.08 57.74 2234694
20050815 57.82 59.90 57.78 59.59 2931428
20050816 59.60 59.60 58.71 58.73 1412105
20050817 58.73 59.07 58.40 58.82 829174
20050818 58.71 58.77 58.43 58.60 626167
20050819 59.00 59.19 58.70 59.03 892660
20050822 59.20 60.02 59.20 59.52 1079640
20050823 59.68 60.04 59.42 59.79 972422
20050824 59.72 59.96 58.70 58.77 1017396
20050825 58.60 58.82 58.37 58.59 865452
20050826 58.52 58.95 58.35 58.45 787678
20050829 58.45 59.44 58.32 59.31 804574
20050830 59.11 59.11 58.03 58.44 1061626
20050831 58.44 58.59 57.97 58.53 968198
20050901 58.56 59.01 58.29 58.60 1402539
20050902 58.55 58.66 58.03 58.23 643933
20050906 58.40 59.13 58.40 59.02 893654
20050907 58.81 59.22 58.52 59.18 774881
20050908 59.80 59.81 58.42 58.58 1190338
20050909 58.80 59.55 58.80 59.24 1076162
20050912 59.32 60.37 59.16 60.21 1408502
20050913 59.88 59.89 58.28 58.30 2037774
20050914 58.27 58.29 57.45 57.53 1226654
20050915 57.42 57.99 57.38 57.98 1104644
20050916 58.06 58.27 57.35 57.40 1821110
20050919 57.41 57.41 56.79 56.95 1606418
20050920 56.84 57.47 56.37 56.44 1564965
20050921 56.37 56.38 53.21 53.54 3912349
20050922 53.55 55.43 53.22 55.33 2780358
20050923 55.36 55.72 54.60 55.35 1527347
20050926 55.45 55.83 54.62 54.75 1038814
20050927 54.99 55.53 54.79 55.14 1484780
20050928 54.79 55.36 54.46 54.92 1525738
20050929 54.79 55.19 54.48 55.03 1050940
20050930 54.99 55.96 54.60 55.62 1793145
20051003 55.83 56.08 55.38 55.45 1337403
20051004 55.52 55.75 55.14 55.26 873494
20051005 55.11 55.11 53.80 53.80 1160452
20051006 53.74 54.52 53.55 54.23 1772480
20051007 54.20 54.48 53.93 54.25 920888
20051010 54.23 54.25 53.18 53.49 1487007
20051011 53.78 54.94 53.26 53.51 1305230
20051012 52.73 53.21 52.12 52.26 2202731
20051013 51.77 52.93 51.77 52.77 1241256
20051014 52.80 53.39 52.44 53.21 1637725
20051017 52.81 53.01 51.92 52.19 1084969
20051018 52.16 52.58 52.03 52.03 1542320
20051019 51.64 52.03 51.20 52.01 1769386
20051020 51.76 52.01 51.33 51.50 1457804
20051021 51.56 51.66 50.10 50.65 2634219
20051024 50.71 51.63 50.71 51.61 1602953
20051025 51.20 51.50 50.42 50.72 2347756
20051026 50.76 51.69 50.71 51.07 1575978
20051027 51.08 51.25 49.97 50.19 2420516
20051028 50.18 50.53 50.13 50.49 1777429
20051031 50.63 50.97 50.44 50.64 1436397
20051101 50.61 51.26 50.21 51.20 4759116
20051102 51.15 52.52 50.91 52.51 3527883
20051103 52.21 52.99 52.05 52.38 2212877
20051104 51.96 52.72 51.78 52.42 1476613
20051107 52.32 53.26 52.31 53.10 1180251
20051108 52.33 52.93 52.21 52.81 1636240
20051109 52.65 53.47 52.61 53.14 1326266
20051110 53.01 53.44 52.76 53.22 1162679
20051111 53.21 53.32 52.33 52.69 1174435
20051114 52.65 52.93 51.78 51.88 1728180
20051115 50.71 50.87 49.81 50.65 2965847
20051116 50.61 50.84 50.35 50.57 1383435
20051117 50.27 50.73 49.84 50.73 1821482
20051118 51.24 51.24 50.47 50.74 1408307
20051121 50.55 51.05 50.37 50.61 1222323
20051122 50.20 50.48 50.00 50.13 1733996
20051123 50.27 50.41 49.70 49.79 1729418
20051125 49.82 50.00 49.60 49.86 494473
20051128 50.06 50.19 49.51 49.51 1717043
20051129 49.53 49.92 49.53 49.69 1711104
20051130 49.73 50.09 49.26 49.80 2167464
20051201 49.81 50.23 49.53 49.64 1936809
20051202 49.46 49.72 49.01 49.21 2150635
20051205 48.65 48.66 48.07 48.39 2688294
20051206 48.37 48.37 47.68 47.83 1956732
20051207 47.64 49.05 47.60 48.75 3948977
20051208 48.75 48.84 48.25 48.75 2981810
20051209 48.63 48.81 47.17 48.72 1653316
20051212 48.72 49.21 48.72 48.89 1450256
20051213 48.85 49.94 48.84 49.73 2172785
20051214 49.81 50.17 49.45 49.84 1608701
20051215 49.74 50.56 49.48 49.87 1568058
20051216 49.89 50.23 49.85 50.20 2520815
20051219 50.04 50.45 49.81 50.08 1388246
20051220 49.94 50.34 49.16 49.38 1709568
20051221 49.36 49.67 49.25 49.55 1943693
20051222 49.53 49.98 49.42 49.69 1721145
20051223 49.33 49.81 49.20 49.60 1083551
20051227 49.51 49.90 49.38 49.53 1149195
20051228 49.72 49.84 49.50 49.56 885143
20051229 49.55 49.72 49.41 49.57 2088158
20051230 49.16 49.32 49.03 49.18 1316322
20060103 49.81 50.47 49.50 50.37 2432757
20060104 50.83 51.15 50.50 51.07 1663999
20060105 51.21 51.31 50.59 50.76 1301419
20060106 50.95 51.85 50.74 51.82 1475197
20060109 51.82 52.11 51.41 51.75 855954
20060110 51.52 51.62 50.89 51.49 1135894
20060111 51.60 51.66 50.84 50.97 1029977
20060112 50.83 51.18 50.61 51.17 871349
20060113 51.23 52.22 51.20 52.19 1768684
20060117 52.09 52.66 51.85 52.61 2251713
20060118 52.49 52.75 51.74 52.07 1882975
20060119 52.11 52.31 51.56 51.59 1869921
20060120 51.23 51.23 50.32 50.54 2340757
20060123 50.83 51.12 50.70 51.04 870487
20060124 49.98 50.41 49.44 49.74 2637693
20060125 49.57 49.89 49.06 49.28 1688631
20060126 49.38 49.95 49.37 49.54 1498350
20060127 50.34 51.84 50.07 51.64 4199347
20060130 51.58 52.36 51.40 51.40 2010075
20060131 51.28 51.40 50.05 50.18 2118086
20060201 49.98 51.28 49.98 51.15 1824844
20060202 51.18 51.19 50.41 50.49 1636904
20060203 50.18 51.13 50.18 50.59 1103380
20060206 50.42 50.43 49.33 49.42 2539782
20060207 49.45 50.39 49.43 50.33 1468177
20060208 50.18 50.67 50.11 50.66 1408198
20060209 50.71 50.77 50.31 50.50 931573
20060210 50.52 50.94 50.42 50.66 1067910
20060213 50.72 50.89 50.29 50.59 865191
20060214 50.87 51.58 50.84 51.26 1295754
20060215 51.07 51.78 51.07 51.67 1418790
20060216 51.44 51.44 50.85 51.26 1038968
20060217 51.19 51.30 50.84 50.95 836125
20060221 50.95 50.96 50.50 50.53 1293168
20060222 50.83 51.64 50.83 51.49 995739
20060223 51.28 51.60 50.84 50.85 976526
20060224 50.86 51.30 50.67 50.92 895981
20060227 50.86 51.18 50.79 50.98 722450
20060228 50.67 51.02 50.41 50.47 1271738
20060301 50.46 50.93 50.04 50.93 1516455
20060302 50.46 51.05 50.15 50.95 1175797
20060303 50.54 50.97 50.26 50.49 1037367
20060306 50.34 50.39 49.87 49.98 1003498
20060307 49.82 49.85 49.17 49.54 1454629
20060308 49.44 49.86 49.39 49.58 740098
20060309 49.51 49.65 49.37 49.43 1125837
20060310 49.85 50.52 49.57 50.34 976175
20060313 50.40 50.78 49.97 50.07 1334579
20060314 50.17 50.29 49.64 50.19 1193988
20060315 50.01 50.23 49.47 50.20 1428103
20060316 50.20 50.39 49.21 49.42 1492822
20060317 49.36 49.37 48.04 48.17 2064872
20060320 47.85 48.31 47.58 47.98 1688817
20060321 47.52 48.50 47.38 48.23 2093799
20060322 48.03 48.26 47.85 48.18 1857355
20060323 48.28 48.51 47.97 48.46 2822621
20060324 48.50 48.53 47.87 48.06 1622137
20060327 47.93 48.30 47.73 48.01 1546141
20060328 47.89 48.37 47.73 48.05 1496376
20060329 48.02 48.60 47.65 48.46 1563056
20060330 48.62 49.14 48.34 48.90 2121623
20060331 48.72 49.04 48.41 48.88 2222134
20060403 48.87 49.44 48.67 49.20 2191368
20060404 49.48 49.55 48.63 48.63 1860052
20060405 48.63 48.90 48.41 48.68 1527878
20060406 48.56 49.82 48.28 49.70 2584216
20060407 49.71 49.84 48.43 48.48 2190265
20060410 48.37 48.99 48.11 48.75 1296459
20060411 48.38 48.62 47.78 47.99 1511085
20060412 47.89 48.22 47.07 47.12 1820460
20060413 46.87 47.28 46.12 46.32 1999663
20060417 46.08 46.26 45.61 45.69 1640645
20060418 45.75 45.95 45.20 45.68 2444604
20060419 45.79 45.85 44.94 45.12 1899520
20060420 45.08 45.59 45.01 45.46 1365591
20060421 45.46 45.60 44.27 44.65 2337475
20060424 44.48 44.64 43.89 44.18 2414451
20060425 44.18 44.29 43.92 44.01 2116721
20060426 44.08 44.54 43.88 44.18 2717821
20060427 44.06 44.38 43.94 44.04 1980051
20060428 44.00 45.16 43.97 44.87 2936614
20060501 44.23 45.19 44.23 44.38 2115372
20060502 44.10 44.51 43.87 44.42 1960684
20060503 44.44 44.50 44.10 44.46 1659767
20060504 44.47 44.80 44.41 44.54 2537392
20060505 44.63 45.08 44.55 45.08 1270228
20060508 45.08 46.72 45.08 46.39 5753351
20060509 46.30 46.40 45.61 45.63 1458379
20060510 45.63 45.79 45.42 45.59 1282608
20060511 45.36 45.77 44.75 44.88 1281383
20060512 44.88 45.06 44.36 44.37 1886773
20060515 44.42 44.73 44.26 44.50 1822177
20060516 44.38 44.65 44.06 44.56 1293885
20060517 44.18 44.70 44.12 44.57 1900501
20060518 44.50 44.70 44.27 44.54 1462791
20060519 44.91 45.16 44.52 45.08 1952840
20060522 44.99 45.23 44.78 44.79 2494247
20060523 44.77 44.78 44.06 44.19 2042073
20060524 44.06 44.45 43.57 43.83 1991328
20060525 43.84 44.02 43.64 43.88 1008779
20060526 43.93 44.25 43.86 43.98 1279544
20060530 44.46 45.08 44.24 44.24 2402194
20060531 44.26 44.37 43.82 44.06 1765425
20060601 44.16 44.63 44.14 44.61 2884030
20060602 44.60 44.60 43.76 44.31 1969755
20060605 43.97 44.26 43.73 43.78 986839
20060606 43.69 44.01 43.24 43.42 1699481
20060607 43.42 44.27 43.42 43.93 1386309
20060608 43.60 44.79 43.60 44.52 2652054
20060609 44.40 44.58 44.06 44.39 1407765
20060612 44.43 44.86 44.13 44.67 1538082
20060613 44.66 44.92 44.46 44.67 1949757
20060614 44.67 45.11 44.48 44.85 1719843
20060615 45.03 45.55 44.73 45.53 1941589
20060616 45.71 45.71 45.13 45.26 1710944
20060619 45.26 45.57 44.80 44.94 1299635
20060620 44.94 45.08 44.51 44.58 1523819
20060621 44.29 44.94 44.17 44.73 1435072
20060622 44.58 44.93 44.38 44.51 2044233
20060623 44.51 44.66 44.24 44.44 1427514
20060626 44.44 44.82 44.40 44.72 1509068
20060627 44.79 45.11 44.71 44.80 1806762
20060628 44.75 45.33 44.71 45.28 1616833
20060629 44.55 46.04 43.94 45.86 2849663
20060630 45.90 46.02 45.59 45.88 2332906
20060703 45.88 45.98 45.48 45.98 729848
20060705 45.81 45.95 45.17 45.86 1486638
20060706 45.86 46.50 45.77 46.41 1586844
20060707 46.35 46.63 46.18 46.34 1458965
20060710 46.44 46.76 46.31 46.60 1077523
20060711 46.63 46.93 46.35 46.68 1457258
20060712 46.69 46.69 45.32 45.63 2082999
20060713 45.63 45.63 44.67 44.82 2272319
20060714 44.73 44.74 43.85 44.01 1744712
20060717 44.05 44.28 43.81 43.98 1481396
20060718 44.05 44.13 43.64 43.83 1159321
20060719 43.91 44.25 43.61 43.75 2257934
20060720 44.17 44.83 42.76 43.31 2038260
20060721 43.33 43.33 42.84 43.04 1480299
20060724 43.11 43.51 42.94 43.48 1146034
20060725 43.13 43.22 42.63 43.12 2286216
20060726 43.21 43.23 42.52 42.75 2327542
20060727 42.71 43.13 42.37 42.39 1381555
20060728 42.39 43.09 42.39 42.95 1270499
20060731 42.90 42.91 42.61 42.75 1530768
20060801 42.70 43.11 42.66 43.05 1189920
20060802 42.99 44.05 42.92 43.90 1705580
20060803 43.91 44.12 43.48 43.99 1175901
20060804 44.26 44.47 44.04 44.21 1567827
20060807 44.21 44.27 43.75 44.24 1285250
20060808 44.34 44.90 44.26 44.35 1661816
20060809 44.49 44.63 44.28 44.39 1656452
20060810 44.42 44.90 44.27 44.85 1191748
20060811 44.71 44.89 44.38 44.67 1137500
20060814 44.79 45.02 44.74 44.89 867114
20060815 45.05 45.63 44.95 45.62 1532108
20060816 45.78 45.82 45.50 45.82 919655
20060817 45.86 46.31 45.71 46.27 1514432
20060818 46.29 46.29 45.63 45.80 1847600
20060821 45.65 45.73 45.25 45.29 2660344
20060822 45.22 45.22 44.95 45.05 1460916
20060823 45.10 45.41 45.06 45.18 1295856
20060824 45.20 45.40 45.03 45.17 1052532
20060825 45.02 45.32 44.88 45.09 874672
20060828 45.12 45.86 45.02 45.62 953789
20060829 45.73 46.23 45.53 46.12 1606471
20060830 46.24 46.81 46.13 46.80 1492977
20060831 46.80 47.00 46.60 46.63 1270621
20060901 46.68 47.13 46.68 46.88 939526
20060905 46.88 47.00 46.27 46.34 823472
20060906 46.18 46.60 46.08 46.27 1373144
20060907 46.22 46.34 45.93 45.95 1122750
20060908 45.95 46.00 45.29 45.72 992677
20060911 45.61 46.02 45.50 45.96 1176632
20060912 45.91 45.91 44.37 45.11 3055684
20060913 45.37 45.45 44.85 45.45 1740573
20060914 45.45 45.62 45.04 45.35 1221395
20060915 45.46 45.50 45.17 45.28 1542988
20060918 45.13 45.70 45.13 45.70 1146119
20060919 45.59 45.70 44.60 44.92 1606021
20060920 44.90 45.79 44.89 45.79 1618870
20060921 45.76 46.16 45.53 45.65 1007566
20060922 45.37 45.46 44.89 44.94 1779848
20060925 44.96 46.33 44.96 46.13 2496491
20060926 46.14 46.90 46.09 46.86 1935977
20060927 46.86 46.86 46.18 46.44 1901915
20060928 46.48 46.96 46.46 46.63 1321522
20060929 46.45 46.93 46.17 46.88 1388071
20061002 46.89 46.89 46.58 46.75 1412799
20061003 46.76 46.81 46.55 46.61 1928098
20061004 46.55 47.26 46.48 47.08 1098359
20061005 47.08 47.41 46.77 47.26 783070
20061006 47.26 47.30 46.68 46.90 1084782
20061009 46.81 47.20 46.56 46.94 1536805
20061010 47.11 48.14 47.02 47.62 1988344
20061011 46.79 47.02 45.84 46.39 3734614
20061012 46.45 47.20 46.16 47.08 1656327
20061013 47.00 47.11 46.49 47.08 1452316
20061016 46.94 47.10 46.72 47.01 1212425
20061017 46.65 47.05 46.57 46.92 1161029
20061018 47.12 47.45 46.83 46.91 1635720
20061019 46.86 47.55 46.77 47.21 1066478
20061020 47.34 47.34 46.61 46.80 1146725
20061023 46.87 48.50 46.82 47.98 2366423
20061024 47.99 48.24 47.62 47.72 1826032
20061025 47.56 47.72 47.32 47.72 1274731
20061026 47.68 48.66 47.68 48.66 1555715
20061027 48.63 49.82 48.38 49.74 2860630
20061030 49.74 49.93 49.37 49.50 2630316
20061031 49.49 49.57 48.78 48.79 2691531
20061101 48.75 49.25 48.47 48.47 1583596
20061102 48.27 48.27 47.81 48.05 1926765
20061103 48.10 48.41 47.72 47.86 1355584
20061106 48.18 48.63 48.16 48.48 1596808
20061107 48.44 48.73 48.14 48.16 1152059
20061108 48.17 48.65 48.04 48.57 1103450
20061109 48.67 48.80 48.43 48.43 1174242
20061110 48.55 48.96 48.05 48.80 1331947
20061113 49.48 49.62 48.92 49.32 1895248
20061114 49.34 49.56 49.04 49.45 1485288
20061115 49.48 49.63 49.38 49.43 1252791
20061116 49.51 49.60 49.33 49.47 1017264
20061117 49.32 49.60 49.09 49.39 1330734
20061120 49.09 49.65 49.04 49.41 1425648
20061121 49.26 49.93 49.26 49.90 1206486
20061122 49.67 49.90 49.42 49.49 1048902
20061124 49.17 49.51 49.17 49.24 423900
20061127 49.09 49.12 48.61 48.73 1581050
20061128 48.76 48.80 48.26 48.46 1356190
20061129 48.54 49.39 48.54 49.32 1494985
20061130 49.25 49.46 48.95 49.10 1035689
20061201 49.21 49.37 48.90 49.37 1189515
20061204 49.43 49.82 49.39 49.76 1391101
20061205 49.64 50.08 49.47 50.02 1619840
20061206 49.89 50.18 49.15 49.17 2540735
20061207 49.27 49.53 49.13 49.20 1268307
20061208 49.25 49.46 49.12 49.46 1158968
20061211 49.46 49.79 49.44 49.68 925259
20061212 49.57 50.16 49.50 50.15 2235629
20061213 50.15 50.66 50.08 50.47 1646554
20061214 50.79 50.87 50.47 50.56 1829263
20061215 50.58 50.79 50.38 50.79 1986887
20061218 50.79 50.96 50.40 50.61 1054407
20061219 50.30 50.41 50.05 50.32 1040297
20061220 50.26 50.50 50.03 50.17 1115672
20061221 50.12 50.13 49.54 49.81 1177178
20061222 49.71 49.87 49.44 49.50 915234
20061226 49.50 50.01 49.30 49.97 665833
20061227 49.98 50.70 49.98 50.69 920420
20061228 50.70 50.95 50.47 50.71 700566
20061229 50.58 50.61 50.07 50.13 744465
20070103 50.17 50.53 49.41 49.76 2190701
20070104 49.96 49.98 49.27 49.30 1819615
20070105 49.34 49.59 49.25 49.38 1411624
20070108 49.29 49.63 48.93 49.40 1171268
20070109 49.56 49.84 49.15 49.44 1208413
20070110 49.25 49.44 49.10 49.33 1087451
20070111 49.45 49.45 49.05 49.33 1401494
20070112 49.32 49.49 48.37 48.44 2723151
20070116 48.48 49.15 48.42 48.67 1504004
20070117 48.75 49.03 48.61 48.76 2129678
20070118 48.76 49.46 48.76 49.19 2605686
20070119 49.42 49.59 49.09 49.25 1229277
20070122 49.25 49.35 49.06 49.12 1428509
20070123 49.18 49.35 49.01 49.17 1064417
20070124 49.06 49.26 49.02 49.17 825628
20070125 49.08 49.17 48.46 48.51 1025583
20070126 48.52 48.60 47.71 47.74 1825042
20070129 47.74 48.08 47.72 47.87 2068533
20070130 48.03 48.12 47.65 47.88 1301517
20070131 47.94 48.47 47.78 48.21 1100235
20070201 48.20 48.39 48.03 48.04 2165014
20070202 48.23 49.49 48.22 49.30 2376305
20070205 50.00 50.65 49.67 50.41 2409108
20070206 50.42 50.51 49.96 50.12 1075994
20070207 50.23 50.83 50.10 50.80 1882327
20070208 50.53 50.75 50.38 50.72 1201780
20070209 50.75 50.94 50.44 50.51 862050
20070212 50.62 50.95 50.39 50.61 982288
20070213 50.82 51.01 50.66 51.01 1036679
20070214 50.99 52.39 50.99 52.28 2998360
20070215 52.24 52.51 52.03 52.33 1341073
20070216 52.09 52.24 51.89 51.97 962751
20070220 52.08 52.25 51.87 52.13 1050186
20070221 52.02 52.29 51.98 52.20 1182605
20070222 52.21 52.65 52.16 52.29 987594
20070223 52.19 52.48 51.87 52.26 721189
20070226 52.24 52.43 52.08 52.16 910652
20070227 51.98 51.99 50.70 51.16 2587235
20070228 51.10 51.14 50.52 50.80 1775716
20070301 50.25 51.04 50.21 50.75 1391484
20070302 50.55 50.56 49.96 50.06 1412710
20070305 49.72 50.05 49.25 49.25 1665005
20070306 49.39 49.54 49.12 49.30 2034404
20070307 49.29 49.70 49.03 49.35 1074703
20070308 49.72 49.90 49.27 49.36 1132769
20070309 49.70 50.01 49.21 49.62 773455
20070312 49.61 49.95 49.31 49.89 945613
20070313 49.62 49.76 48.80 48.85 1619012
20070314 48.95 49.25 48.55 49.05 1691355
20070315 48.95 49.13 48.03 48.55 2216589
20070316 48.55 48.62 46.39 46.48 4165402
20070319 46.75 47.20 46.45 46.64 2420660
20070320 46.69 47.07 46.64 46.83 2359715
20070321 46.62 46.99 46.15 46.81 3438496
20070322 46.96 46.96 46.40 46.65 1766337
20070323 46.48 46.99 46.37 46.87 1745822
20070326 46.55 46.76 46.33 46.65 2501401
20070327 46.43 46.98 46.36 46.78 1335280
20070328 46.59 47.03 46.48 46.72 1863274
20070329 47.27 47.39 46.57 46.84 2163802
20070330 46.84 47.03 46.68 46.92 1583501
20070402 47.09 47.52 46.74 46.94 1545830
20070403 47.13 47.51 46.98 47.16 2300089
20070404 47.17 47.37 46.73 46.84 1579662
20070405 46.84 46.91 46.54 46.65 2304648
20070409 47.12 48.12 47.09 47.86 2618373
20070410 47.94 47.94 47.32 47.33 2469968
20070411 47.28 47.48 47.00 47.43 2259179
20070412 47.38 47.95 47.03 47.91 1278534
20070413 49.08 49.08 47.78 48.05 1566345
20070416 48.14 48.48 48.14 48.37 1176438
20070417 48.24 48.59 48.19 48.44 842918
20070418 48.29 48.60 48.02 48.60 1330601
20070419 49.45 49.45 47.94 48.01 1727706
20070420 48.47 49.14 48.19 48.22 1771136
20070423 48.18 48.27 47.17 47.44 2263258
20070424 47.44 47.69 47.16 47.20 1386628
20070425 47.23 47.79 47.23 47.72 1411582
20070426 47.71 48.03 47.30 47.69 2111734
20070427 46.99 47.67 46.99 47.30 1426458
20070430 47.24 47.69 47.17 47.56 1673719
20070501 47.64 51.41 47.46 48.49 9508442
20070502 48.39 48.75 47.90 48.49 2794491
20070503 48.51 48.68 48.31 48.51 1430897
20070504 48.76 48.95 48.46 48.74 1538991
20070507 48.63 48.85 48.57 48.76 1053228
20070508 48.59 49.15 48.55 49.04 1914621
20070509 49.05 49.05 48.60 48.64 1267616
20070510 48.63 48.63 48.03 48.41 1484404
20070511 48.47 48.84 48.45 48.84 2009039
20070514 48.81 48.82 48.27 48.41 1294610
20070515 48.55 48.93 48.44 48.75 1314885
20070516 48.76 49.72 48.76 49.60 1591659
20070517 49.60 49.74 49.34 49.35 1666041
20070518 49.55 49.99 49.25 49.80 1834481
20070521 49.68 49.69 49.07 49.44 1731905
20070522 49.25 49.43 48.54 48.76 1862794
20070523 48.77 48.90 48.55 48.67 1181477
20070524 48.63 48.95 48.35 48.41 1473847
20070525 48.54 48.97 48.36 48.88 1031873
20070529 48.89 49.51 48.76 49.04 1133129
20070530 48.95 49.35 48.86 49.20 1803528
20070531 49.25 49.36 48.96 49.03 1567784
20070601 49.03 49.85 49.03 49.70 1983485
20070604 49.39 49.87 49.32 49.84 972127
20070605 49.84 49.85 49.08 49.63 1597537
20070606 49.69 49.81 48.92 49.11 2050733
20070607 48.96 49.04 48.39 48.39 1612253
20070608 48.14 48.61 48.04 48.61 2049539
20070611 48.45 48.59 48.06 48.14 1645312
20070612 47.97 48.25 47.55 47.99 2368553
20070613 48.18 48.80 47.99 48.77 2528836
20070614 48.81 48.83 48.36 48.41 1958001
20070615 48.52 48.60 48.10 48.41 2410802
20070618 48.27 48.27 47.68 47.94 2467253
20070619 47.30 47.30 46.88 47.10 2350293
20070620 47.18 47.22 45.62 45.84 4782696
20070621 45.80 46.27 45.75 46.10 2836034
20070622 45.96 45.98 45.31 45.35 3191567
20070625 45.25 45.75 45.09 45.46 2813477
20070626 45.51 45.72 45.31 45.41 2679928
20070627 45.41 46.46 45.29 46.46 2351486
20070628 46.75 46.75 46.07 46.16 1726110
20070629 46.15 46.50 45.77 46.04 1507586
20070702 46.08 46.24 45.86 46.24 1408051
20070703 46.45 46.49 45.98 46.01 483831
20070705 46.04 46.48 45.96 46.42 1213874
20070706 46.34 46.34 46.03 46.20 1234402
20070709 46.19 46.24 45.76 45.98 1400533
20070710 45.62 45.92 45.24 45.26 1405187
20070711 45.26 45.75 45.25 45.58 2660475
20070712 45.71 46.20 45.58 46.20 1507586
20070713 46.34 46.56 46.12 46.41 1179861
20070716 46.14 46.34 45.86 46.04 2380488
20070717 46.00 46.39 45.25 45.96 3540059
20070718 45.67 45.79 44.31 44.82 6684127
20070719 44.84 45.03 44.05 44.15 3964098
20070720 44.68 44.79 43.27 43.41 4085712
20070723 43.57 43.82 43.24 43.36 2310670
20070724 43.36 43.59 41.92 42.07 4472873
20070725 42.31 42.74 41.99 42.40 4424657
20070726 42.73 42.97 40.82 41.30 3820763
20070727 41.32 41.66 40.75 40.75 3880675
20070730 40.61 40.73 39.89 40.34 3070072
20070731 43.24 43.45 41.06 41.81 6740458
20070801 41.81 42.53 41.77 42.47 5871376
20070802 42.62 42.74 42.00 42.31 3325832
20070803 42.48 42.92 41.13 41.13 4253633
20070806 41.55 42.29 40.84 41.72 2544231
20070807 41.24 41.56 40.76 41.29 2916115
20070808 41.93 41.93 39.19 40.20 3070550
20070809 38.97 40.45 38.51 39.67 6683769
20070810 39.34 40.48 36.69 39.69 7000515
20070813 39.04 40.33 37.94 39.62 2153610
20070814 39.72 39.75 38.38 38.83 2639351
20070815 38.84 39.77 38.56 38.97 2080092
20070816 38.85 39.68 38.17 39.68 3041907
20070817 40.69 40.85 38.80 39.77 2687805
20070820 40.06 40.19 39.00 39.25 1508899
20070821 39.21 39.56 38.93 39.23 1418673
20070822 39.72 40.45 39.26 40.32 1664408
20070823 40.48 41.11 40.34 40.96 1977335
20070824 40.96 41.69 40.75 41.64 2094533
20070827 41.58 41.61 40.37 40.44 1515463
20070828 40.18 40.46 39.41 39.46 1709402
20070829 39.47 39.99 39.26 39.99 1448271
20070830 39.51 40.14 39.49 39.80 1158378
20070831 40.07 40.14 39.29 39.38 1834716
20070904 39.38 39.84 38.83 39.70 2104081
20070905 39.45 40.00 39.39 39.95 2225934
20070906 39.95 40.22 39.62 40.10 1335966
20070907 39.59 39.76 39.01 39.16 1832806
20070910 39.22 39.41 38.37 38.69 1697348
20070911 38.66 38.69 37.71 38.18 1848560
20070912 38.25 38.36 37.87 37.98 1935135
20070913 38.25 38.25 37.84 38.04 1269940
20070914 37.83 37.91 37.31 37.82 1987305
20070917 37.79 38.11 37.17 37.97 3039694
20070918 38.15 38.15 37.30 38.03 1938448
20070919 38.14 39.00 38.14 38.86 1972636
20070920 38.70 38.72 37.95 37.99 1541673
20070921 38.34 38.34 37.98 38.09 1362450
20070924 37.97 38.27 37.62 37.68 1428579
20070925 37.46 37.56 36.89 37.18 1637140
20070926 37.46 37.90 37.28 37.64 2266609
20070927 37.62 38.16 37.62 37.92 1357481
20070928 37.67 37.92 36.88 36.94 2763820
20071001 37.43 37.49 36.94 37.36 2903886
20071002 37.58 38.11 37.38 37.95 1950988
20071003 38.04 38.14 37.75 38.00 1541318
20071004 38.12 38.32 37.88 38.23 2551237
20071005 38.16 38.77 38.16 38.76 1741953
20071008 38.84 39.04 38.64 38.69 880855
20071009 38.72 38.90 37.73 38.06 1896333
20071010 37.91 38.50 37.91 38.19 2117908
20071011 38.34 38.72 37.98 38.07 1710841
20071012 38.03 38.11 37.33 37.46 1692504
20071015 37.36 37.54 36.60 36.80 1444786
20071016 36.81 37.11 36.74 36.77 2162743
20071017 37.19 37.84 36.53 36.81 2664449
20071018 36.38 36.59 35.02 35.50 2393663
20071019 35.36 35.50 34.71 34.76 3676615
20071022 34.66 34.93 34.40 34.93 1527240
20071023 34.93 35.86 34.93 35.78 2255134
20071024 35.53 35.78 34.88 35.33 2452930
20071025 35.38 35.77 34.85 35.18 1790811
20071026 35.44 35.50 34.96 35.44 1374990
20071029 35.61 35.73 35.17 35.34 1716282
20071030 35.12 35.60 35.02 35.39 1194820
20071031 35.37 35.86 35.28 35.85 2144643
20071101 35.93 35.93 34.99 35.04 1624601
20071102 35.05 35.17 34.13 34.37 1668016
20071105 33.91 34.46 33.55 33.87 1861317
20071106 33.89 35.21 33.67 34.16 1795898
20071107 34.07 34.07 33.47 33.67 4556524
20071108 33.69 34.35 33.54 34.18 2621152
20071109 33.96 34.13 33.56 33.68 2386328
20071112 33.69 34.05 33.50 33.54 2741107
20071113 33.69 35.03 33.60 35.03 2724663
20071114 35.17 35.17 34.02 34.11 2282343
20071115 33.96 34.33 33.44 33.58 2490549
20071116 33.88 33.97 33.00 33.42 2107734
20071119 33.14 33.33 31.66 31.69 3586945
20071120 31.81 32.11 31.19 31.89 3385836
20071121 31.69 31.76 30.92 31.30 2305411
20071123 31.36 31.89 31.20 31.89 837794
20071126 32.71 32.71 31.52 31.54 2491732
20071127 31.64 31.83 30.72 31.11 2938784
20071128 31.40 31.49 30.58 31.17 3279722
20071129 31.28 31.28 30.71 30.82 2598675
20071130 31.19 31.54 30.85 31.07 3469237
20071203 31.02 31.23 30.55 30.87 2511843
20071204 30.68 30.86 30.03 30.22 2600449
20071205 30.44 30.79 29.97 30.20 2842607
20071206 30.13 30.48 29.77 30.25 2083482
20071207 30.25 30.54 30.24 30.30 2002566
20071210 30.44 30.74 30.25 30.68 4362040
20071211 30.68 30.76 29.92 29.97 3644438
20071212 31.05 31.05 29.83 30.27 3229148
20071213 29.97 30.39 29.68 30.33 2861178
20071214 30.25 30.38 29.36 30.18 5287952
20071217 30.11 31.05 30.03 30.94 4631198
20071218 31.10 31.39 30.82 31.24 3469392
20071219 31.00 32.22 30.89 32.10 4257029
20071220 32.23 33.15 32.23 33.02 3907306
20071221 33.08 33.69 32.99 33.66 6183313
20071224 33.77 33.77 32.91 33.34 1462170
20071226 33.34 33.47 32.89 33.17 1935641
20071227 32.85 33.29 32.69 32.92 2165709
20071228 33.31 33.32 32.49 32.69 1930494
20071231 32.52 33.77 32.50 33.34 2527479
20080102 33.34 33.34 32.13 32.22 3092183
20080103 32.39 32.39 31.06 31.21 3058497
20080104 31.07 31.07 29.81 29.95 3179087
20080107 30.15 30.49 29.88 30.20 2576955
20080108 30.38 30.51 28.91 28.93 3518985
20080109 28.91 28.98 27.33 27.74 9152799
20080110 27.42 28.97 27.41 28.68 4141118
20080111 28.49 28.71 28.06 28.68 3123061
20080114 28.97 29.36 28.39 29.00 2708306
20080115 29.03 29.03 28.31 28.70 2830417
20080116 28.74 30.56 28.60 30.18 4224396
20080117 30.32 30.32 29.20 29.62 4254924
20080118 29.87 30.20 28.56 29.09 3340615
20080122 27.96 29.50 27.68 29.29 3805547
20080123 28.77 30.66 28.22 30.58 4001579
20080124 30.82 30.99 30.02 30.68 3059667
20080125 30.94 31.32 29.83 30.33 3095926
20080128 30.31 32.07 30.09 32.04 2828194
20080129 32.27 32.27 31.09 31.92 2411100
20080130 31.79 32.63 31.72 32.07 2807258
20080131 31.99 31.99 30.32 31.57 4130708
20080201 31.27 32.27 31.21 32.04 3907306
20080204 29.55 31.63 29.55 30.28 3539922
20080205 30.55 30.55 29.07 29.63 4623478
20080206 29.78 29.78 28.59 28.71 3647061
20080207 28.50 29.11 28.48 28.91 4570961
20080208 28.80 28.97 28.46 28.66 3245055
20080211 28.68 28.70 27.76 28.09 3146337
20080212 28.27 28.32 27.77 27.93 3624253
20080213 28.13 28.32 27.57 28.21 3851280
20080214 28.38 28.39 27.46 27.54 3401436
20080215 27.38 27.58 26.83 27.27 3775371
20080219 27.63 28.17 27.38 27.64 3577701
20080220 27.43 27.43 26.73 27.31 4324868
20080221 27.40 27.44 27.03 27.07 3542144
20080222 27.13 27.20 26.73 27.14 2844336
20080225 27.18 27.44 26.85 27.38 4068366
20080226 27.20 28.02 27.17 27.62 4383234
20080227 27.40 27.63 26.93 27.15 4136322
20080228 26.81 26.85 25.82 25.85 6178868
20080229 25.85 26.20 25.66 25.78 4105911
20080303 25.83 25.91 25.47 25.63 4187318
20080304 25.56 25.72 24.87 25.15 4615992
20080305 25.44 26.02 25.22 25.79 3067908
20080306 25.63 25.70 25.17 25.20 3625626
20080307 25.07 25.33 24.73 25.05 3885217
20080310 25.11 25.58 24.65 24.81 2260175
20080311 25.08 25.72 24.87 25.70 3325423
20080312 25.80 26.48 25.54 25.85 2549879
20080313 25.69 26.12 25.17 25.98 3032719
20080314 25.82 26.09 24.09 24.64 5140255
20080317 24.11 25.68 24.07 25.34 5012536
20080318 25.83 26.16 25.43 26.16 3556056
20080319 26.44 27.10 26.10 26.10 3357843
20080320 26.12 26.43 25.99 26.22 4173998
20080324 26.38 27.61 26.31 27.53 3151670
20080325 27.39 27.58 26.29 26.67 5541295
20080326 26.49 26.75 26.34 26.38 4748330
20080327 26.43 26.48 25.00 25.06 4086891
20080328 25.22 25.23 24.28 24.74 3425683
20080331 24.78 25.34 24.68 25.18 4103966
20080401 25.49 26.26 25.19 26.24 3753576
20080402 26.52 26.84 26.29 26.65 2854005
20080403 26.53 26.74 26.00 26.24 2430698
20080404 26.18 26.25 25.38 25.55 1886479
20080407 25.73 26.05 25.43 25.93 2358589
20080408 25.98 26.03 25.28 25.40 1790604
20080409 25.38 25.53 24.75 24.94 2065540
20080410 24.89 25.04 24.48 24.78 1718841
20080411 24.62 24.70 23.90 23.94 2467502
20080414 24.02 24.23 23.79 24.14 2239177
20080415 24.24 24.36 23.62 23.74 1874365
20080416 23.90 24.68 23.75 24.58 2961072
20080417 24.41 24.52 23.72 23.90 2869465
20080418 24.16 24.42 24.08 24.25 3760729
20080421 24.18 24.69 24.07 24.53 2619104
20080422 24.31 24.38 23.62 23.80 3866181
20080423 23.80 23.97 21.82 22.41 9130924
20080424 22.46 24.55 22.46 24.21 5242592
20080425 24.29 24.50 23.45 24.13 2967302
20080428 23.53 25.03 23.36 24.81 2569608
20080429 24.73 25.65 24.62 25.62 4407861
20080430 25.62 25.66 24.55 24.81 3854528
20080501 24.94 26.18 24.75 25.99 3205088
20080502 26.19 26.30 25.02 25.27 2183221
20080505 25.35 25.72 25.05 25.41 1729109
20080506 25.31 25.64 25.07 25.58 1697035
20080507 25.47 25.88 25.15 25.35 2602144
20080508 25.90 25.92 25.25 25.41 3777804
20080509 24.97 25.80 24.97 25.43 1281343
20080512 25.54 26.16 25.40 26.06 1929168
20080513 26.36 26.99 26.14 26.56 1961242
20080514 26.77 26.91 26.31 26.39 2155993
20080515 26.46 26.46 25.96 26.12 2449504
20080516 26.54 26.84 25.68 25.79 3965056
20080519 25.66 26.27 25.66 25.83 2999376
20080520 25.70 25.79 25.35 25.57 5052917
20080521 25.56 25.84 24.88 24.99 2363781
20080522 25.04 25.66 24.98 25.41 2015237
20080523 25.36 25.36 24.91 25.11 2773936
20080527 25.04 25.56 24.99 25.35 2954611
20080528 25.38 25.49 24.87 25.25 3088906
20080529 24.95 25.53 24.94 25.41 2936382
20080530 25.41 25.54 24.95 24.97 2813740
20080602 25.01 25.17 24.50 24.59 3567247
20080603 24.64 24.97 24.53 24.85 3209472
20080604 25.03 25.39 24.82 25.05 3174250
20080605 25.24 25.29 24.88 25.25 2599286
20080606 25.05 25.07 24.30 24.39 3909167
20080609 24.57 24.59 23.95 24.13 4181291
20080610 23.89 23.89 23.22 23.29 4513483
20080611 23.21 23.21 22.52 22.85 5871715
20080612 23.00 23.22 22.51 22.60 3057642
20080613 22.56 22.94 22.36 22.66 3622823
20080616 22.50 22.78 22.24 22.59 2973798
20080617 22.67 22.83 22.33 22.48 3545804
20080618 21.72 22.15 20.93 21.47 7377271
20080619 21.50 21.71 20.72 20.81 7339387
20080620 20.81 20.91 19.93 20.10 6191278
20080623 20.10 20.15 19.50 19.66 4330323
20080624 19.56 19.93 19.24 19.54 6066707
20080625 19.68 20.35 19.49 20.00 8418327
20080626 19.74 19.81 19.13 19.15 5152383
20080627 19.25 19.56 18.99 19.36 6035649
20080630 19.40 19.40 18.92 19.05 6000382
20080701 18.56 18.68 17.88 18.32 7248717
20080702 18.45 18.69 17.42 17.43 6944512
20080703 17.61 17.70 16.98 17.23 4125206
20080707 17.23 17.33 16.30 16.55 7111404
20080708 16.45 17.26 16.04 17.12 9847434
20080709 17.12 17.76 16.31 16.69 5666370
20080710 16.69 16.82 16.03 16.22 4773435
20080711 16.01 16.01 15.31 15.62 5704709
20080714 15.82 15.82 15.22 15.48 5442027
20080715 15.22 15.52 14.44 15.25 8498759
20080716 14.06 14.78 12.85 14.57 18651764
20080717 14.58 15.35 13.90 15.17 8722078
20080718 15.15 15.17 14.46 14.83 5523027
20080721 14.86 15.44 14.81 15.41 7305713
20080722 15.27 15.72 14.81 15.62 5926208
20080723 15.67 16.82 15.48 16.76 10271092
20080724 16.82 16.82 15.67 15.80 5489581
20080725 15.87 15.87 15.20 15.32 4651366
20080728 15.60 16.15 14.97 15.12 6185021
20080729 15.20 15.95 15.09 15.87 5261256
20080730 15.97 16.31 15.67 16.17 5887642
20080731 16.09 16.33 15.83 15.93 4240677
20080801 15.95 16.10 15.21 15.84 3787895
20080804 15.95 15.95 15.30 15.48 4805402
20080805 15.66 16.03 15.43 15.93 6504471
20080806 15.90 16.33 15.64 16.27 5713355
20080807 16.21 16.21 15.47 15.54 3929759
20080808 15.56 16.72 15.55 16.60 6137582
20080811 16.84 18.20 16.77 17.61 9867798
20080812 17.65 17.80 16.81 16.97 5917448
20080813 16.96 17.18 16.56 16.93 3425328
20080814 16.96 18.81 16.65 18.73 11760835
20080815 18.65 19.06 18.04 18.15 7206397
20080818 18.34 18.46 16.89 17.18 6005729
20080819 16.98 17.07 16.28 16.39 4693572
20080820 16.47 16.50 15.28 15.29 7981700
20080821 15.15 15.49 14.86 15.43 5949302
20080822 15.47 15.93 15.11 15.53 3651036
20080825 15.46 15.56 15.08 15.16 3552858
20080826 15.24 15.32 14.74 15.01 4057516
20080827 15.22 15.61 14.99 15.50 4268890
20080828 15.61 16.45 15.42 16.09 6660897
20080829 15.92 16.14 15.60 15.64 7007651
20080902 15.88 16.17 14.87 15.28 7712079
20080903 15.29 15.88 14.87 15.73 6543606
20080904 15.76 15.76 15.00 15.05 4825652
20080905 14.97 15.39 14.79 15.27 5362278
20080908 15.59 16.44 15.44 16.26 7872032
20080909 16.38 16.70 15.66 15.66 6671705
20080910 15.99 15.99 15.46 15.75 5605611
20080911 15.63 16.05 15.57 15.97 5177233
20080912 15.90 16.27 15.48 15.76 4620631
20080915 14.86 15.47 14.68 14.68 6518527
20080916 14.74 14.88 14.11 14.88 6161545
20080917 14.43 14.59 14.05 14.35 4923787
20080918 14.62 17.35 14.38 16.28 10377263
20080919 17.32 18.58 16.54 16.69 14717313
20080922 16.54 16.62 16.01 16.19 4115296
20080923 16.21 16.85 15.56 15.59 4557464
20080924 15.64 16.01 15.26 15.37 4228952
20080925 15.59 16.46 15.59 16.14 4602726
20080926 15.67 16.46 15.67 16.37 3134097
20080929 15.84 16.30 14.75 15.29 5131303
20080930 15.35 15.59 14.71 15.21 4143098
20081001 14.99 15.45 14.50 15.33 4233400
20081002 15.20 15.71 14.58 14.64 3696482
20081003 14.87 14.94 13.55 13.65 7025974
20081006 13.48 13.62 12.49 13.47 9525957
20081007 13.63 14.06 12.80 13.04 5190578
20081008 12.98 14.07 12.45 13.14 6724931
20081009 13.50 13.50 11.96 12.02 6076137
20081010 11.47 12.42 10.72 11.57 9838010
20081013 12.25 13.27 10.79 11.47 5774315
20081014 11.86 12.26 11.41 11.83 6891189
20081015 11.51 11.67 10.21 10.22 7794207
20081016 10.40 10.42 9.39 9.59 8418091
20081017 9.36 10.40 9.35 9.70 5959145
20081020 10.14 10.14 9.58 9.93 4192809
20081021 9.92 10.06 9.43 9.43 3240191
20081022 9.05 9.44 8.16 8.37 6671662
20081023 8.32 8.89 7.63 8.67 9325446
20081024 8.27 8.90 7.74 8.52 11514266
20081027 8.36 8.79 8.00 8.21 5555010
20081028 8.83 9.19 8.09 9.19 6243618
20081029 9.06 9.38 8.75 8.94 4243632
20081030 9.22 9.89 9.09 9.68 4366073
20081031 9.61 10.52 9.28 9.89 4419676
20081103 9.82 10.74 9.82 10.47 4583153
20081104 10.72 11.15 10.32 11.10 4481842
20081105 10.96 11.08 10.61 10.67 4768094
20081106 10.55 10.78 9.29 9.39 6496952
20081107 9.42 9.59 9.04 9.47 3667457
20081110 9.61 9.81 8.75 9.02 4610956
20081111 8.91 9.02 8.16 8.62 4474502
20081112 8.47 8.52 7.69 7.82 7281755
20081113 7.86 7.90 7.07 7.67 11961660
20081114 7.69 7.90 7.10 7.33 5329923
20081117 7.22 7.33 6.74 6.76 5297895
20081118 6.76 7.18 6.69 7.00 6555671
20081119 6.75 6.91 4.50 6.12 7814336
20081120 6.06 6.17 5.46 5.48 8393736
20081121 5.60 5.75 5.13 5.68 5852829
20081124 5.73 6.65 5.55 6.56 6414991
20081125 6.82 6.92 6.38 6.82 4857506
20081126 6.78 7.46 6.65 7.45 3417792
20081128 7.40 7.98 7.40 7.83 2516219
20081201 7.64 7.64 7.15 7.36 6060011
20081202 7.47 8.00 7.27 7.81 5959145
20081203 7.63 8.03 7.19 7.98 5093492
20081204 7.94 8.28 7.48 7.66 4868071
20081205 7.44 8.03 7.32 8.02 6874841
20081208 8.32 8.42 7.98 8.24 5033439
20081209 8.09 8.30 7.66 7.88 4221390
20081210 8.05 8.21 7.59 8.11 5327996
20081211 8.05 8.05 6.96 7.15 5993544
20081212 6.42 7.19 6.42 7.09 6234143
20081215 7.15 7.22 6.66 6.85 4791609
20081216 6.94 7.50 6.82 7.42 6534919
20081217 7.25 7.82 7.16 7.63 6799716
20081218 7.64 7.87 7.19 7.32 5288303
20081219 7.35 7.62 7.04 7.26 6247728
20081222 7.20 7.25 6.74 7.16 4609488
20081223 7.19 7.54 6.88 7.09 3463272
20081224 7.00 7.26 6.98 7.05 974496
20081226 7.06 7.20 7.04 7.14 1539751
20081229 7.08 7.11 6.78 7.07 3061990
20081230 7.10 7.57 6.99 7.51 3845662
20081231 7.43 7.67 7.28 7.54 4454536
20090102 7.66 8.20 7.58 8.08 5755174
20090105 8.20 8.57 8.19 8.39 6849810
20090106 8.46 8.87 8.40 8.76 5852496
20090107 8.74 8.74 8.07 8.21 4762635
20090108 8.27 8.27 7.89 8.13 4367615
20090109 8.28 8.43 7.91 8.09 4950169
20090112 8.10 8.10 7.44 7.54 4092735
20090113 7.97 7.97 7.29 7.60 7101766
20090114 7.27 7.46 7.11 7.35 9367665
20090115 7.32 7.49 6.79 7.05 11702126
20090116 7.16 7.28 6.89 7.15 9125368
20090120 7.14 7.24 6.49 6.61 7816665
20090121 6.81 6.97 6.39 6.91 9129825
20090122 6.79 6.93 6.28 6.38 7411350
20090123 6.21 6.72 6.12 6.43 6103178
20090126 6.34 6.88 6.34 6.48 3393756
20090127 6.44 6.77 6.37 6.63 4831090
20090128 6.68 7.09 6.68 6.91 3497870
20090129 6.93 6.93 6.48 6.50 7323049
20090130 6.80 6.83 5.31 5.44 17392134
20090202 5.49 5.49 4.75 5.00 11968196
20090203 4.97 4.97 4.54 4.67 15195326
20090204 4.68 4.83 4.48 4.48 10047753
20090205 4.34 4.65 4.24 4.52 7627221
20090206 4.60 4.81 4.49 4.63 7106329
20090209 4.57 4.70 4.41 4.57 4839580
20090210 4.59 4.74 4.25 4.31 8285340
20090211 4.39 4.47 4.20 4.32 4913872
20090212 4.30 4.43 4.02 4.28 5719301
20090213 4.27 4.40 3.93 3.95 5334470
20090217 3.86 3.88 3.70 3.79 6205594
20090218 3.84 3.98 3.69 3.83 6303978
20090219 3.81 4.03 3.53 3.64 8191202
20090220 3.58 3.66 3.41 3.49 11676866
20090223 3.52 3.68 3.39 3.45 6099039
20090224 3.40 3.98 3.30 3.84 9259517
20090225 3.89 3.89 3.32 3.53 9557640
20090226 3.63 3.70 3.30 3.36 7334299
20090227 3.23 3.35 3.03 3.05 6181821
20090302 2.95 2.98 2.75 2.75 6358954
20090303 2.78 2.79 2.08 2.09 16596045
20090304 2.21 2.38 2.10 2.27 9272561
20090305 2.21 2.26 1.98 2.02 11701590
20090306 2.08 2.11 1.83 2.11 11643749
20090309 2.03 2.10 1.85 1.87 5601556
20090310 1.92 2.14 1.78 1.91 12722935
20090311 2.06 2.14 1.88 1.91 5488374
20090312 1.91 2.11 1.85 2.08 6063871
20090313 2.14 2.33 1.97 2.05 9810747
20090316 2.18 2.79 2.14 2.30 11758702
20090317 2.35 2.36 2.19 2.34 5947667
20090318 2.33 2.55 2.26 2.36 6987354
20090319 2.40 2.48 2.15 2.16 5130695
20090320 2.17 2.22 1.96 2.05 11576840
20090323 2.21 2.25 2.04 2.25 5982372
20090324 2.25 2.46 2.16 2.23 7513868
20090325 2.24 2.47 2.20 2.26 6584965
20090326 2.31 2.43 2.28 2.41 4374275
20090327 2.40 2.62 2.30 2.47 4277976
20090330 2.41 2.51 2.16 2.17 7316373
20090331 2.25 2.25 2.07 2.11 4998129
20090401 2.06 2.23 2.01 2.20 2954605
20090402 2.33 2.35 2.24 2.33 4444727
20090403 2.38 2.48 2.14 2.45 4583859
20090406 2.49 2.74 2.35 2.64 9062769
20090407 2.92 2.92 2.49 2.58 6523372
20090408 2.63 2.68 2.49 2.58 4769056
20090409 2.73 3.70 2.59 3.60 16527132
20090413 3.67 4.84 3.31 3.90 25891510
20090414 3.89 3.89 2.93 3.14 18060296
20090415 3.17 3.36 2.98 3.35 9724558
20090416 3.86 4.03 3.33 3.45 14283300
20090417 3.41 3.82 3.04 3.61 13171910
20090420 3.54 3.54 2.97 3.06 8223182
20090421 3.06 3.21 2.87 2.96 8765745
20090422 3.00 3.23 2.91 3.03 9400646
20090423 3.15 3.25 2.88 3.00 8390974
20090424 2.98 3.37 2.98 3.31 10967890
20090427 3.27 3.49 3.17 3.33 7131176
20090428 3.23 3.40 3.17 3.26 5148308
20090429 3.36 3.89 3.36 3.66 7557744
20090430 3.72 4.10 3.70 3.75 7951379
20090501 3.70 4.53 3.70 4.19 9557079
20090504 4.11 4.55 3.98 4.29 7581089
20090505 4.27 4.77 4.22 4.73 16871680
20090506 4.82 5.91 4.80 5.13 28116166
20090507 5.21 5.59 4.23 4.59 15613654
20090508 4.73 5.31 4.52 5.26 11843536
20090511 5.15 5.24 4.86 5.13 7471034
20090512 5.16 5.47 4.42 4.73 10626573
20090513 4.64 4.68 4.08 4.10 9895998
20090514 4.10 4.35 3.97 4.23 9020143
20090515 4.24 4.48 4.05 4.18 7911359
20090518 4.22 4.38 4.08 4.38 6713050
20090519 4.39 4.56 4.19 4.38 5941726
20090520 4.43 4.83 4.43 4.51 5688683
20090521 4.50 4.50 4.21 4.29 6197167
20090522 4.30 4.47 4.29 4.38 2160249
20090526 4.40 4.88 4.20 4.82 10568419
20090527 4.83 4.96 4.69 4.84 8349182
20090528 4.98 4.98 4.46 4.76 7027479
20090529 4.79 4.94 4.55 4.58 11213638
20090601 4.63 5.08 4.58 4.86 7053012
20090602 4.85 4.95 4.32 4.47 7442791
20090603 4.46 4.66 3.91 4.00 11115937
20090604 4.15 4.19 4.03 4.10 4430132
20090605 4.31 4.40 4.08 4.08 5497989
20090608 4.11 4.25 4.02 4.16 3492051
20090609 4.18 4.30 4.08 4.22 3813183
20090610 4.26 4.31 4.08 4.16 4495743
20090611 4.27 4.27 4.08 4.14 4016628
20090612 4.11 4.13 4.02 4.08 2683848
20090615 4.06 4.09 3.95 3.97 3031638
20090616 3.98 4.05 3.80 3.86 6077948
20090617 3.76 3.90 3.63 3.73 4221107
20090618 3.69 3.71 3.44 3.57 6473887
20090619 3.71 3.78 3.47 3.47 5801142
20090622 3.43 3.54 3.39 3.40 4885483
20090623 3.41 3.53 3.35 3.42 5018254
20090624 3.47 3.61 3.40 3.42 4349229
20090625 3.46 3.58 3.39 3.55 3447105
20090626 3.58 3.75 3.52 3.61 3313817
20090629 3.62 3.73 3.51 3.64 3549293
20090630 3.59 3.74 3.45 3.46 4787634
20090701 3.46 3.61 3.35 3.54 2976670
20090702 3.53 3.53 3.19 3.19 3869495
20090706 3.16 3.37 3.15 3.21 3224028
20090707 3.26 3.26 3.07 3.10 5225626
20090708 3.19 3.22 3.04 3.08 4163969
20090709 3.08 3.16 3.04 3.09 5866960
20090710 3.02 3.13 3.00 3.09 2410142
20090713 3.06 3.21 3.06 3.21 6189332
20090714 3.22 3.57 3.19 3.38 6724345
20090715 3.99 4.44 3.83 4.36 24418732
20090716 4.35 4.61 4.17 4.41 11402662
20090717 4.51 4.69 4.36 4.63 10124747
20090720 4.66 4.97 4.65 4.89 7824645
20090721 4.89 5.01 4.67 4.79 8497699
20090722 4.71 5.24 4.66 5.08 12617239
20090723 5.05 5.97 5.05 5.50 21365706
20090724 5.60 5.64 5.33 5.61 7500827
20090727 5.70 6.40 5.51 6.31 10280767
20090728 6.27 6.31 6.05 6.27 7415171
20090729 6.15 6.24 6.01 6.06 5581268
20090730 6.15 6.58 6.06 6.44 9904976
20090731 6.41 6.99 6.25 6.77 10486795
20090803 6.87 7.72 6.84 7.69 12240105
20090804 7.64 7.64 7.18 7.24 11482738
20090805 7.27 7.47 7.04 7.35 7862669
20090806 7.37 7.53 7.02 7.08 9198341
20090807 7.22 7.85 7.12 7.49 15009403
20090810 7.52 8.06 7.36 7.87 8365238
20090811 7.89 7.92 7.36 7.41 9088508
20090812 7.42 7.81 7.35 7.67 9939176
20090813 7.74 7.93 7.54 7.84 8454510
20090814 7.98 7.99 7.69 7.91 7653643
20090817 7.63 7.66 7.23 7.47 8430952
20090818 7.57 7.84 7.56 7.63 8643490
20090819 7.40 7.64 7.37 7.52 7655193
20090820 7.56 7.74 7.56 7.72 8257057
20090821 7.80 8.02 7.80 7.90 7763064
20090824 7.93 8.11 7.81 7.91 6718869
20090825 8.00 8.17 7.95 8.08 6234278
20090826 8.06 8.49 7.99 8.39 14634025
20090827 8.25 8.50 8.13 8.49 8247448
20090828 8.65 8.92 8.62 8.82 11620366
20090831 8.69 8.71 8.13 8.36 9487029
20090901 8.32 8.59 7.94 8.02 9084478
20090902 7.99 7.99 7.53 7.69 7343361
20090903 7.88 8.00 7.41 7.69 7224434
20090904 7.70 7.90 7.67 7.85 5986506
20090908 7.97 8.11 7.70 7.70 9237501
20090909 7.82 7.98 7.76 7.89 9233540
20090910 7.95 8.26 7.88 8.25 9953895
20090911 8.28 8.62 8.10 8.13 10506575
20090914 7.98 8.50 7.83 8.44 9811202
20090915 8.41 8.91 8.28 8.81 9300672
20090916 8.81 10.04 8.78 9.72 14528207
20090917 9.64 10.44 9.35 9.47 12588070
20090918 9.60 9.72 9.45 9.54 5513436
20090921 9.42 9.69 9.14 9.47 7265543
20090922 9.40 10.09 9.21 9.86 10409116
20090923 9.91 10.01 9.61 9.65 9471534
20090924 9.72 9.82 8.92 9.10 8757142
20090925 9.03 9.27 8.91 9.12 4486105
20090928 9.22 9.88 9.07 9.71 5931544
20090929 11.53 11.71 10.96 11.42 27360438
20090930 11.38 12.55 11.38 12.17 24257782
20091001 12.16 12.16 11.31 11.82 14275101
20091002 11.48 11.60 11.18 11.52 12621790
20091005 11.52 12.29 11.41 12.28 10912450
20091006 12.35 12.82 12.14 12.54 17056080
20091007 12.46 12.74 12.25 12.65 6727256
20091008 12.77 13.27 12.74 13.22 7567276
20091009 13.04 13.39 12.98 13.23 5027682
20091012 13.16 13.17 12.60 12.88 12250252
20091013 12.86 13.29 12.63 12.79 18607718
20091014 13.01 13.25 12.79 13.11 8423436
20091015 12.92 13.02 12.52 12.83 7208383
20091016 12.84 13.00 12.43 12.65 7804756
20091019 13.09 13.73 12.68 13.68 12764792
20091020 13.73 13.79 13.19 13.31 10408602
20091021 13.22 13.77 13.12 13.38 8370184
20091022 13.45 13.63 13.08 13.56 7617650
20091023 13.67 13.68 12.82 12.86 5801496
20091026 12.86 13.04 11.80 11.94 10640119
20091027 11.86 12.16 11.25 11.25 9817370
20091028 11.23 11.23 10.04 10.12 15681783
20091029 10.22 10.84 10.11 10.68 13201405
20091030 10.59 10.65 9.46 9.55 11697367
20091102 9.60 9.96 9.27 9.49 9596442
20091103 9.49 10.33 9.42 10.25 12670211
20091104 10.30 10.37 9.79 9.86 7708633
20091105 9.88 10.45 9.86 10.39 8235612
20091106 10.04 10.33 9.95 10.23 5514156
20091109 10.42 10.87 10.40 10.86 6049462
20091110 10.95 11.10 10.55 10.82 5680083
20091111 11.07 11.18 10.69 10.92 4778997
20091112 10.87 11.08 10.40 10.46 7384694
20091113 10.58 10.78 10.44 10.51 6658171
20091116 10.56 11.22 10.52 11.19 5331368
20091117 11.18 11.26 10.87 11.10 4894961
20091118 11.10 11.19 10.90 11.16 4793184
20091119 11.03 11.03 10.51 10.59 3852620
20091120 10.45 10.53 10.05 10.10 4422983
20091123 10.41 10.72 10.16 10.18 5818459
20091124 10.26 10.36 10.06 10.16 3826713
20091125 10.20 10.50 10.14 10.33 2783756
20091127 9.80 10.16 9.53 10.04 1974988
20091130 9.98 10.10 9.45 9.62 11230734
20091201 9.78 9.90 9.42 9.74 6868201
20091202 9.77 9.81 9.37 9.60 7158009
20091203 9.67 9.92 9.56 9.58 5465940
20091204 9.91 10.07 9.48 10.01 7098074
20091207 9.98 10.79 9.98 10.79 8921938
20091208 10.75 11.67 10.72 11.48 18532772
20091209 11.51 11.93 11.18 11.71 9974251
20091210 11.73 13.02 11.73 12.53 15224843
20091211 12.50 12.97 12.41 12.84 8110668
20091214 13.08 13.81 13.08 13.50 9606022
20091215 13.48 13.73 13.43 13.57 6604147
20091216 13.62 13.80 13.40 13.57 8932677
20091217 13.47 14.04 13.27 13.81 7793872
20091218 13.83 14.07 13.49 13.64 5690951
20091221 13.80 13.91 13.61 13.69 8857576
20091222 13.60 14.06 13.52 14.06 5801707
20091223 14.41 15.12 14.40 15.05 11130473
20091224 15.06 15.37 15.06 15.26 2370231
20091228 15.32 15.61 14.75 14.86 3812717
20091229 14.93 15.17 14.64 14.70 3282094
20091230 14.64 14.66 14.45 14.66 3957795
20091231 14.64 14.79 14.45 14.49 2212448
20100104 14.61 15.29 14.41 14.98 8699076
20100105 15.03 16.00 14.80 15.85 9420575
20100106 15.78 16.30 15.72 16.04 5853550
20100107 15.91 16.49 15.91 16.48 6197291
20100108 16.33 16.53 16.20 16.36 5481427
20100111 16.38 16.91 16.27 16.84 6462449
20100112 16.59 16.76 15.83 16.01 8640471
20100113 16.03 16.32 15.36 16.06 4414342
20100114 15.97 16.19 15.78 15.83 4358606
20100115 15.83 16.01 15.00 15.71 7526666
20100119 15.70 16.32 15.66 15.92 5365242
20100120 15.72 15.85 15.37 15.58 5641465
20100121 15.59 15.95 15.22 15.33 5854574
20100122 15.27 15.75 14.95 15.05 6020554
20100125 15.18 15.74 15.18 15.66 5538291
20100126 15.59 15.88 15.36 15.46 5723225
20100127 15.81 16.58 15.21 15.75 5943916
20100128 15.85 15.97 15.23 15.85 7000858
20100129 15.97 16.38 15.53 15.76 10404466
20100201 14.92 15.06 13.78 14.66 23175372
20100202 14.64 14.96 14.51 14.72 8558301
20100203 14.67 15.01 14.21 14.26 6767053
20100204 13.79 13.89 13.08 13.33 11160288
20100205 13.44 13.47 12.46 13.21 8706146
20100208 13.21 13.54 12.82 13.35 7413758
20100209 13.39 14.07 13.39 13.64 7871944
20100210 13.66 13.96 13.27 13.58 5116887
20100211 13.59 13.95 13.41 13.87 4142217
20100212 13.64 14.04 13.42 13.95 5593720
20100216 13.97 14.52 13.93 14.45 4579502
20100217 14.45 14.71 14.44 14.59 4325000
20100218 14.56 15.04 14.46 14.90 4517004
20100219 14.83 15.13 14.75 14.97 4281763
20100222 14.99 15.06 14.45 14.60 3820299
20100223 14.55 14.75 14.34 14.45 3679318
20100224 14.54 14.65 14.40 14.64 3243571
20100225 14.40 14.98 14.20 14.95 5016274
20100226 14.95 15.13 14.65 14.79 6400873
20100301 14.86 15.66 14.86 15.55 4407170
20100302 15.56 15.79 15.47 15.57 3408628
20100303 15.71 15.99 15.61 15.72 3853029
20100304 15.79 15.90 15.39 15.72 3329153
20100305 15.87 16.04 15.73 15.92 5209116
20100308 15.95 16.03 15.80 15.81 2740075
20100309 15.77 15.86 15.58 15.71 3096547
20100310 15.67 16.02 15.63 15.73 2644109
20100311 15.63 15.97 15.54 15.94 2072813
20100312 16.04 16.08 15.44 15.56 3572388
20100315 15.23 15.77 15.23 15.71 3579440
20100316 15.68 16.27 15.68 16.07 4947587
20100317 16.13 16.48 16.05 16.42 4282165
20100318 16.33 16.48 15.87 16.05 6273627
20100319 16.15 16.28 15.70 15.71 8280317
20100322 15.67 16.14 15.40 16.07 3974340
20100323 16.14 16.44 15.84 16.36 3149282
20100324 16.23 16.28 15.94 16.19 3358485
20100325 16.26 16.59 16.12 16.14 3421848
20100326 16.20 16.53 15.98 16.18 2704509
20100329 16.31 16.63 16.16 16.36 3020715
20100330 16.37 16.56 16.32 16.50 2858524
20100331 16.44 16.53 16.08 16.16 3375041
20100401 16.09 16.44 16.07 16.34 2700830
20100405 16.43 16.93 16.36 16.87 2869153
20100406 16.78 17.16 16.66 16.97 4273376
20100407 16.84 17.45 16.75 17.14 6482523
20100408 17.03 17.51 16.75 17.41 4477877
20100409 17.39 17.63 17.29 17.41 3478160
20100412 17.42 17.76 17.12 17.72 4116397
20100413 17.56 17.65 17.28 17.36 3695437
20100414 17.58 17.72 17.40 17.59 4919380
20100415 17.54 18.15 17.38 17.75 6292534
20100416 18.52 19.27 17.61 17.65 17780386
20100419 17.72 17.89 16.89 17.43 8575878
20100420 17.61 18.13 17.61 18.03 6203518
20100421 18.11 18.33 17.90 18.02 5644282
20100422 17.90 17.96 17.44 17.89 3678472
20100423 17.91 18.01 17.61 17.89 3750625
20100426 17.96 18.44 17.82 18.27 6306229
20100427 18.06 18.16 17.09 17.18 6484363
20100428 17.29 17.48 16.66 17.03 5402784
20100429 17.20 17.25 16.92 17.12 5529409
20100430 17.16 17.28 16.47 16.65 5568347
20100503 16.77 17.03 16.63 16.92 6192583
20100504 16.55 16.60 16.10 16.22 5323273
20100505 15.92 16.34 15.58 15.94 4147568
20100506 15.73 16.04 13.82 15.24 9528481
20100507 15.17 15.28 14.02 14.73 11941619
20100510 15.67 15.69 15.18 15.69 10760395
20100511 15.36 16.90 15.36 16.23 8297487
20100512 16.29 16.78 16.09 16.70 4912021
20100513 16.71 16.71 15.98 16.09 4434238
20100514 15.89 15.99 15.14 15.42 4644463
20100517 15.46 16.10 15.24 15.84 5172017
20100518 16.10 16.30 15.08 15.23 4687387
20100519 15.08 15.19 14.38 14.97 5562624
20100520 14.48 15.10 14.24 14.56 7303697
20100521 14.23 14.72 14.07 14.27 8677976
20100524 14.21 14.64 14.07 14.32 4884938
20100525 13.73 14.39 13.63 14.38 5620571
20100526 14.62 15.13 14.46 14.59 5683220
20100527 15.09 15.54 14.91 15.52 3279995
20100528 15.53 15.70 15.17 15.21 3843422
20100601 14.96 15.03 14.21 14.23 5687410
20100602 14.43 14.58 14.16 14.52 5915655
20100603 14.65 14.81 14.20 14.57 3503958
20100604 14.07 14.23 13.40 13.47 6587094
20100607 13.68 14.18 13.23 14.02 12483077
20100608 14.06 14.53 13.81 14.25 8563802
20100609 14.47 14.83 14.15 14.26 6913437
20100610 14.64 15.14 14.55 15.13 3171092
20100611 14.89 15.77 14.89 15.74 4141661
20100614 16.10 16.10 15.44 15.48 4755415
20100615 15.75 16.34 15.67 16.30 2816008
20100616 16.08 16.28 15.82 16.16 3705247
20100617 16.31 16.31 15.75 16.10 3400612
20100618 16.13 16.49 16.06 16.34 2768208
20100621 16.63 16.90 16.13 16.25 3560522
20100622 16.25 16.47 16.02 16.03 4113736
20100623 16.01 16.10 15.42 15.58 4542201
20100624 15.43 15.47 14.58 14.66 4900037
20100625 14.72 14.76 14.36 14.60 3992453
20100628 14.55 14.99 14.52 14.67 3179347
20100629 14.36 14.44 13.58 13.78 5060966
20100630 13.61 14.04 13.12 13.21 4695079
20100701 13.06 13.26 12.30 13.11 8016602
20100702 13.18 13.27 12.77 12.88 3672836
20100706 13.10 13.45 12.73 12.88 4068892
20100707 12.96 13.90 12.95 13.89 5272957
20100708 14.09 14.26 13.90 14.22 3440157
20100709 14.23 14.60 14.06 14.56 3119623
20100712 14.51 14.66 14.04 14.34 4116895
20100713 14.63 14.63 14.29 14.45 3514557
20100714 14.39 14.69 14.11 14.49 5557819
20100715 14.50 14.88 14.35 14.83 4749605
20100716 14.35 14.40 13.14 13.25 13106819
20100719 13.13 13.74 13.09 13.73 6899066
20100720 13.38 13.92 13.27 13.85 5731182
20100721 13.98 14.07 13.13 13.21 5063718
20100722 13.50 13.62 13.06 13.23 6177585
20100723 13.31 13.88 13.24 13.80 5741374
20100726 13.82 14.53 13.74 14.25 5567603
20100727 14.41 14.48 13.81 13.96 4142884
20100728 13.92 14.10 13.51 13.64 2949521
20100729 13.78 13.91 12.85 13.00 6440841
20100730 12.77 13.03 12.64 12.93 4023640
20100802 13.26 13.60 13.06 13.43 4359461
20100803 13.32 13.32 12.96 12.96 2839653
20100804 13.07 13.21 12.91 13.16 3838964
20100805 12.99 13.11 12.81 13.06 3462986
20100806 12.84 13.14 12.77 12.90 3267914
20100809 13.01 13.24 12.94 13.24 2209899
20100810 13.07 13.17 12.82 13.04 2934131
20100811 12.76 12.81 12.45 12.64 6674438
20100812 12.34 12.63 12.26 12.54 4542813
20100813 12.41 12.73 12.35 12.42 4340606
20100816 12.27 12.53 12.11 12.36 2981320
20100817 12.47 12.64 12.19 12.49 3909287
20100818 12.45 12.63 12.34 12.59 3501308
20100819 12.47 12.61 12.26 12.30 6724072
20100820 12.19 12.35 11.90 12.09 3515372
20100823 12.22 12.28 11.83 11.96 2440132
20100824 11.68 11.87 11.44 11.75 4884443
20100825 11.60 12.30 11.50 12.25 6399360
20100826 12.30 12.51 11.94 11.95 5435109
20100827 12.14 12.30 11.83 12.27 2882968
20100830 12.23 12.29 11.93 11.94 2769839
20100831 11.81 12.26 11.79 11.86 2765150
20100901 12.09 12.62 12.09 12.52 4568598
20100902 12.60 13.25 12.60 13.23 4900547
20100903 13.43 13.69 13.27 13.55 4244293
20100907 13.33 13.39 12.82 12.91 3865055
20100908 12.95 13.13 12.79 12.90 4694932
20100909 13.17 13.27 12.81 13.01 3260115
20100910 13.04 13.18 12.97 13.09 2656356
20100913 13.32 13.42 13.10 13.40 3729649
20100914 13.40 13.40 13.05 13.25 2317796
20100915 13.19 13.26 12.99 13.19 2544790
20100916 13.04 13.13 12.86 13.09 2595290
20100917 13.20 13.31 12.77 12.99 3499607
20100920 13.09 13.34 12.98 13.29 4936964
20100921 13.23 13.68 12.77 12.96 4024721
20100922 12.83 12.84 12.00 12.16 7818586
20100923 11.99 12.46 11.82 11.89 6654760
20100924 12.15 12.30 12.06 12.14 4687819
20100927 12.13 12.33 12.11 12.15 2966161
20100928 12.14 12.30 11.86 12.30 3113799
20100929 12.24 12.37 12.08 12.17 2648431
20100930 12.28 12.51 11.94 12.04 3445856
20101001 12.22 12.39 12.11 12.39 4904043
20101004 12.30 12.42 12.03 12.10 3072342
20101005 12.27 12.48 12.21 12.40 4638539
20101006 12.40 12.53 12.19 12.25 3419133
20101007 12.30 12.44 12.21 12.39 3699471
20101008 12.42 13.54 12.42 13.38 8283446
20101011 13.37 13.82 13.20 13.56 5087649
20101012 13.56 13.58 13.29 13.55 3049176
20101013 13.64 14.17 13.48 13.84 4559081
20101014 13.82 14.01 13.65 13.87 5585735
20101015 13.75 13.78 12.27 12.65 16243472
20101018 12.55 12.55 12.14 12.27 8028510
20101019 12.09 12.18 11.86 11.94 6809206
20101020 12.01 12.27 11.98 12.11 7491406
20101021 12.24 12.41 11.99 12.15 5288022
20101022 12.20 12.20 11.88 11.99 3492190
20101025 12.12 12.24 11.93 11.96 3799454
20101026 11.88 12.20 11.86 12.09 4010394
20101027 11.96 12.08 11.63 11.77 3843044
20101028 11.87 12.01 11.56 11.69 3173951
20101029 11.70 11.85 11.53 11.66 3761351
20101101 11.81 11.85 11.47 11.57 2400709
20101102 11.72 11.92 11.66 11.86 3430716
20101103 11.92 12.01 11.64 11.84 2801454
20101104 12.06 12.60 12.06 12.48 5281011
20101105 12.54 12.59 12.15 12.26 3156678
20101108 12.14 12.69 12.14 12.64 6242839
20101109 12.65 12.68 12.34 12.45 4546786
20101110 12.46 12.51 12.15 12.31 4026448
20101111 12.14 13.09 12.13 12.69 5373475
20101112 12.54 12.75 12.42 12.47 4195627
20101115 12.55 12.73 12.35 12.47 3365382
20101116 12.30 12.77 12.20 12.24 4365923
20101117 12.30 12.47 12.14 12.15 5393796
20101118 12.40 12.64 12.31 12.58 4558268
20101119 12.56 12.63 12.41 12.53 3276881
20101122 12.40 12.74 12.34 12.70 3105975
20101123 12.48 12.60 12.32 12.37 3757795
20101124 12.42 12.72 12.41 12.72 2553732
20101126 12.60 13.02 12.60 12.68 2394917
20101129 12.51 13.07 12.44 13.04 4391020
20101130 12.85 12.97 12.68 12.90 5609309
20101201 12.91 13.46 12.90 13.39 6042771
20101202 13.42 13.93 13.42 13.89 8228070
20101203 13.85 14.71 13.78 14.42 8495808
20101206 14.37 14.79 14.24 14.71 5371849
20101207 14.92 15.49 14.88 15.12 9453470
20101208 15.11 15.96 15.06 15.57 9920878
20101209 15.66 15.73 15.13 15.32 7228368
20101210 15.31 15.76 15.25 15.48 4266181
20101213 15.55 15.66 15.30 15.34 3818950
20101214 15.09 15.49 15.07 15.23 4475254
20101215 15.16 15.47 15.05 15.08 6152904
20101216 15.11 15.43 15.04 15.37 4513360
20101217 15.37 15.42 15.10 15.27 4299726
20101220 15.29 15.32 14.93 15.11 4498766
20101221 15.20 15.30 14.84 14.98 4376950
20101222 15.03 15.29 14.92 15.27 2305072
20101223 15.30 15.42 15.08 15.23 2098735
20101227 15.15 15.22 14.96 15.14 1582995
20101228 15.15 15.18 14.87 14.97 2064075
20101229 15.05 15.14 14.84 15.03 1974892
20101230 14.98 15.03 14.55 14.80 2680551
20101231 14.77 14.94 14.68 14.89 1917228
20110103 15.07 15.65 14.98 15.22 5287527
20110104 15.07 15.22 14.80 14.94 3418438
20110105 14.89 15.24 14.85 15.11 4919952
20110106 15.22 15.42 14.91 15.03 3040830
20110107 15.02 15.20 14.65 14.89 2260379
20110110 14.81 14.95 14.50 14.65 3691459
20110111 14.72 14.80 14.41 14.57 2385741
20110112 14.69 14.82 14.51 14.60 4070790
20110113 14.56 14.72 14.46 14.56 2758080
20110114 14.60 14.72 14.52 14.68 2415435
20110118 14.60 14.69 14.54 14.58 1879730
20110119 14.55 14.60 14.26 14.30 2550020
20110120 14.23 14.46 14.07 14.36 2615286
20110121 14.56 14.58 14.34 14.47 2288654
20110124 14.43 14.75 14.35 14.66 2391619
20110125 14.53 14.67 14.45 14.64 2735784
20110126 14.70 14.88 14.52 14.80 2931378
20110127 14.83 14.94 14.69 14.83 3392392
20110128 14.88 15.01 14.63 14.99 6775562
20110131 14.79 15.10 14.27 14.54 9628601
20110201 14.66 15.01 14.46 15.00 4844147
20110202 14.93 16.07 14.84 16.02 6544701
20110203 15.95 16.68 15.53 16.53 6518250
20110204 16.56 16.64 16.24 16.44 5214458
20110207 16.46 18.68 16.38 16.89 16050776
20110208 16.85 16.95 16.50 16.77 5589938
20110209 16.69 17.00 16.56 16.84 4433602
20110210 16.73 16.98 16.62 16.95 5193682
20110211 16.86 16.97 16.75 16.83 3172273
20110214 16.82 17.07 16.71 16.96 1917025
20110215 16.82 17.00 16.66 16.72 2053130
20110216 16.78 16.96 16.65 16.74 3587277
20110217 16.66 16.96 16.64 16.85 2575255
20110218 17.00 17.13 16.69 16.75 3669163
20110222 16.56 16.80 16.24 16.33 4013226
20110223 16.13 16.52 15.74 16.01 5116560
20110224 15.97 16.10 15.72 15.95 4261621
20110225 16.08 16.18 15.84 16.12 3768886
20110228 16.20 16.42 16.15 16.29 3447828
20110301 16.33 16.33 15.85 15.90 4347662
20110302 15.87 16.42 15.80 16.20 3562802
20110303 16.40 16.57 16.28 16.49 2642355
20110304 16.43 16.51 15.88 16.06 2819873
20110307 16.12 16.39 15.71 15.88 3770446
20110308 15.87 16.23 15.68 16.22 3624064
20110309 16.13 16.25 15.90 16.03 2888212
20110310 15.76 15.89 15.28 15.33 4042486
20110311 15.34 15.48 15.12 15.42 3360010
20110314 15.26 15.42 14.91 15.24 4829187
20110315 14.80 15.06 14.75 14.96 3120219
20110316 14.86 15.01 14.60 14.71 4751144
20110317 14.99 15.11 14.83 14.86 2103128
20110318 15.10 15.18 14.84 15.08 3226164
20110321 15.31 15.48 15.24 15.34 2931480
20110322 15.36 15.38 14.96 15.03 2959482
20110323 14.97 15.37 14.85 15.21 4124977
20110324 15.30 15.31 14.48 14.77 7666348
20110325 14.83 14.99 14.67 14.98 3129014
20110328 15.05 15.42 15.00 15.00 3240115
20110329 14.96 15.42 14.94 15.39 4579085
20110330 15.15 15.58 15.08 15.40 3602733
20110331 15.36 15.42 15.04 15.07 3128104
20110401 15.08 15.49 15.08 15.23 2713524
20110404 15.31 15.54 15.27 15.36 2303999
20110405 15.29 15.55 15.24 15.36 2673492
20110406 15.41 15.45 14.99 15.04 3421273
20110407 14.95 15.00 14.77 14.88 3433606
20110408 14.99 15.01 14.62 14.66 2544396
20110411 14.68 14.85 14.64 14.80 2593527
20110412 14.65 14.80 14.36 14.47 2912474
20110413 14.53 14.70 14.25 14.66 3354349
20110414 14.63 14.63 14.23 14.31 2964537
20110415 14.35 14.78 14.34 14.64 4419561
20110418 14.49 15.33 14.03 15.22 9051112
20110419 15.22 15.54 14.89 15.01 5472944
20110420 15.26 15.26 14.98 15.13 3030853
20110421 15.25 15.26 14.91 15.07 2813302
20110425 15.14 15.18 14.93 14.99 2159133
20110426 14.99 15.24 14.95 15.20 2325127
20110427 15.26 15.28 15.03 15.24 2818862
20110428 15.20 15.33 15.05 15.11 2875272
20110429 15.11 15.17 14.76 14.90 4008013
20110502 15.01 15.63 14.94 15.41 5326360
20110503 15.26 15.29 14.96 15.05 2847168
20110504 15.06 15.48 14.86 15.47 3819678
20110505 15.40 15.43 15.02 15.08 2913182
20110506 15.28 15.28 14.95 14.99 3212112
20110509 14.97 15.02 14.70 14.82 2310064
20110510 14.83 14.92 14.57 14.63 4381045
20110511 14.63 14.76 14.24 14.55 4792693
20110512 14.48 14.69 14.43 14.60 2545812
20110513 14.60 14.68 14.42 14.45 1457046
20110516 14.33 14.48 14.22 14.24 2429960
20110517 14.16 14.35 14.08 14.24 5123063
20110518 14.21 14.40 14.19 14.30 4250332
20110519 14.35 14.52 14.28 14.49 3020542
20110520 14.43 14.57 14.36 14.52 3242642
20110523 14.40 14.43 14.03 14.06 3193511
20110524 14.10 14.12 13.80 13.82 3397617
20110525 13.90 14.02 13.70 13.90 3038031
20110526 13.84 13.92 13.61 13.79 3035908
20110527 13.85 14.04 13.79 13.93 1921060
20110531 14.02 14.18 13.67 14.11 4410159
20110601 14.00 14.05 13.72 13.73 6124343
20110602 13.75 13.97 13.54 13.77 5124419
20110603 13.53 14.14 13.49 13.68 5050526
20110606 13.67 13.84 13.45 13.47 2294612
20110607 13.55 13.69 13.44 13.46 2170617
20110608 13.42 13.51 13.35 13.41 3512081
20110609 13.43 13.86 13.43 13.73 2595023
20110610 13.63 13.64 13.25 13.28 2824061
20110613 13.19 13.45 13.18 13.19 1919200
20110614 13.36 13.69 13.34 13.51 2508730
20110615 13.36 13.55 13.21 13.29 3027594
20110616 13.26 13.51 13.15 13.47 4278229
20110617 13.56 13.73 13.53 13.60 2997049
20110620 13.51 13.72 13.46 13.65 3333045
20110621 13.74 14.20 13.74 14.05 2552280
20110622 13.91 13.93 13.50 13.50 2348343
20110623 13.35 13.55 13.20 13.53 4012497
20110624 13.57 13.61 13.34 13.42 3334355
20110627 13.42 13.61 13.27 13.60 2318504
20110628 13.65 13.74 13.52 13.70 3002492
20110629 13.80 14.10 13.72 14.05 1921014
20110630 14.13 14.30 14.02 14.21 3903018
20110701 14.18 14.49 14.09 14.42 2906220
20110705 14.40 14.45 14.22 14.39 2225357
20110706 14.32 14.35 14.11 14.26 2621636
20110707 14.43 14.58 14.41 14.48 2505303
20110708 14.25 14.25 13.89 14.07 3268628
20110711 13.84 13.90 13.51 13.54 2873860
20110712 13.56 13.80 13.51 13.51 2081301
20110713 13.62 13.73 13.44 13.46 3863602
20110714 13.55 13.59 13.20 13.21 3255422
20110715 13.34 13.60 13.30 13.37 5790161
20110718 13.77 13.86 12.86 12.91 9322706
20110719 12.92 13.51 12.92 13.40 4351618
20110720 13.41 13.44 13.20 13.23 3510670
20110721 13.38 13.74 13.37 13.65 3955943
20110722 13.63 13.64 13.39 13.55 2652585
20110725 13.34 13.57 13.23 13.43 2292495
20110726 13.49 13.62 13.34 13.50 1606995
20110727 13.40 13.45 12.92 13.00 4838122
20110728 13.01 13.17 12.86 12.89 2688372
20110729 12.71 12.83 12.54 12.66 4879756
20110801 12.78 12.79 12.32 12.47 4368453
20110802 12.39 12.45 11.91 11.92 4097579
20110803 11.95 11.99 11.46 11.89 5464145
20110804 11.65 11.66 11.16 11.23 8705252
20110805 11.40 11.44 10.32 10.71 11552297
20110808 10.41 10.51 9.86 9.98 12574096
20110809 10.21 10.37 9.50 10.35 9838445
20110810 10.02 10.04 9.37 9.40 8132758
20110811 9.50 10.17 9.38 9.96 6680505
20110812 10.11 10.35 9.96 10.12 6348945
20110815 10.21 10.66 10.21 10.65 4655053
20110816 10.52 11.00 10.50 10.92 6968819
20110817 10.96 11.00 10.68 10.83 6011134
20110818 10.44 10.51 9.82 9.91 6082104
20110819 9.72 10.33 9.72 9.97 6932830
20110822 10.22 10.32 9.72 9.91 4823303
20110823 9.94 10.36 9.89 10.27 5929781
20110824 10.23 10.55 10.17 10.49 8993061
20110825 10.58 10.64 10.10 10.16 8846586
20110826 10.02 10.73 10.00 10.60 7873478
20110829 10.76 11.47 10.76 11.47 8434782
20110830 11.35 11.63 11.22 11.53 3916829
20110831 11.61 11.79 11.35 11.46 3185763
20110901 11.46 11.52 11.05 11.09 4176210
20110902 10.78 10.81 10.11 10.36 5916979
20110906 9.99 10.07 9.70 9.89 5748628
20110907 10.10 10.64 10.03 10.55 4836500
20110908 10.43 10.50 9.72 9.87 5839100
20110909 9.70 9.98 9.55 9.84 6716400
20110912 9.40 9.54 9.15 9.52 6218500
20110913 9.53 9.98 9.51 9.88 6208800
20110914 9.95 10.24 9.76 9.98 4262300
20110915 10.08 10.10 9.92 10.08 6121300
20110916 10.07 10.37 9.97 10.07 4538200
20110919 9.83 10.00 9.66 9.95 3505000
20110920 10.00 10.00 9.50 9.51 3492900
20110921 9.48 9.62 8.94 8.95 5003800
20110922 8.63 8.66 8.28 8.55 7022700
20110923 8.48 9.17 8.48 9.09 4995900
20110926 9.20 9.51 8.98 9.50 7157000
20110927 9.80 9.97 9.71 9.78 4683300
20110928 9.78 9.78 9.36 9.41 5798700
20110929 9.66 9.88 9.53 9.88 5244300
20110930 9.67 9.76 9.45 9.53 6150400
20111003 9.40 9.56 9.01 9.16 9089200
20111004 9.04 9.81 8.90 9.81 8437300
20111005 9.87 10.51 9.75 10.46 8559500
20111006 10.43 10.50 9.95 10.45 6481600
20111007 10.48 10.56 10.21 10.42 5114500
20111010 10.65 10.91 10.53 10.72 4911300
20111011 10.67 11.00 10.62 10.84 3481000
20111012 10.97 11.14 10.86 10.97 4390300
20111013 10.90 10.95 10.49 10.78 6126700
20111014 11.05 11.15 10.26 10.94 7971000
20111017 10.68 10.85 9.85 9.99 9129100
20111018 10.00 10.90 9.82 10.72 6742000
20111019 10.69 10.79 10.22 10.34 4943800
20111020 10.36 10.70 10.23 10.60 3853600
20111021 10.76 11.16 10.75 11.16 5049800
20111024 11.22 11.89 11.22 11.75 6273200
20111025 11.68 11.72 11.29 11.33 3924400
20111026 11.58 11.88 11.28 11.75 3981900
20111027 12.16 12.40 12.07 12.20 5863500
20111028 12.23 12.25 11.99 12.17 2689300
20111031 11.96 12.04 11.69 11.69 3181400
20111101 11.16 11.24 10.75 11.08 5333800
20111102 11.33 11.46 11.09 11.33 4689900
20111103 11.53 11.80 11.42 11.64 4878100
20111104 11.44 11.46 11.10 11.32 4521200
20111107 11.25 11.42 11.09 11.38 3838300
20111108 11.48 11.74 11.30 11.69 2834100
20111109 11.31 11.38 10.91 11.03 3526100
20111110 11.23 11.34 10.99 11.29 2329900
20111111 11.50 11.86 11.50 11.57 2232000
20111114 11.47 11.55 11.20 11.32 2501300
20111115 11.26 11.46 11.07 11.38 2166300
20111116 11.19 11.48 11.09 11.22 2108400
20111117 11.17 11.37 10.89 10.97 3196000
20111118 11.10 11.13 10.88 10.99 2364600
20111121 10.77 10.90 10.70 10.80 2398100
20111122 10.81 10.82 10.56 10.56 3296500
20111123 10.45 10.53 10.29 10.44 4653000
20111125 10.44 10.58 10.38 10.50 1172900
20111128 10.91 11.00 10.46 10.52 4729500
20111129 10.62 10.64 10.31 10.31 5077000
20111130 10.69 10.93 10.65 10.86 5692000
20111201 10.83 11.29 10.78 11.26 3176000
20111202 11.40 11.99 11.29 11.91 6829400