20000103 21.24 21.51 20.80 21.06 1089974
20000104 20.89 20.98 20.23 20.32 984323
20000105 20.27 20.53 19.65 20.14 1223704
20000106 19.74 20.53 19.74 20.32 1548881
20000107 20.53 20.71 20.32 20.63 1430750
20000110 20.58 20.63 19.65 19.96 1067851
20000111 19.83 20.45 19.74 20.41 1170524
20000112 20.53 20.58 19.79 19.88 1395723
20000113 19.88 19.88 19.35 19.35 967731
20000114 19.17 19.22 18.64 18.73 1188392
20000118 18.55 19.57 18.42 19.48 1628012
20000119 19.04 19.43 18.77 18.91 1718205
20000120 18.82 18.82 17.81 18.20 1251499
20000121 18.69 18.69 17.54 17.63 1582348
20000124 17.45 17.81 16.83 17.01 1598799
20000125 16.92 17.04 16.75 16.88 1456560
20000126 16.57 17.54 16.48 17.49 1444223
20000127 18.51 18.51 17.01 17.28 1505769
20000128 17.28 17.36 16.66 16.88 1226965
20000131 17.10 17.45 16.71 17.10 1257880
20000201 17.28 17.63 17.06 17.32 1173218
20000202 17.14 17.18 16.79 16.88 770044
20000203 16.88 17.01 16.48 16.92 1016373
20000204 17.01 17.01 16.26 16.48 786920
20000207 16.66 16.66 15.91 16.08 1085011
20000208 16.26 16.53 16.04 16.53 1141027
20000209 16.39 16.75 15.77 16.08 907603
20000210 15.91 16.04 15.38 15.42 886756
20000211 15.42 15.42 14.63 14.85 2028208
20000214 14.85 15.03 14.63 14.98 1461098
20000215 14.98 16.39 14.85 16.26 1901569
20000216 16.26 16.39 15.82 15.95 1374167
20000217 15.77 16.30 15.51 16.18 1248095
20000218 16.04 16.13 15.51 15.65 817551
20000222 15.73 16.92 15.56 16.92 1493006
20000223 16.75 16.79 16.08 16.66 2045084
20000224 16.79 16.79 15.47 15.73 2036859
20000225 15.77 15.95 14.84 14.97 2796135
20000228 14.97 16.58 14.84 16.53 3119144
20000229 16.58 18.27 16.58 18.05 3064724
20000301 17.55 17.82 16.58 16.93 1538463
20000302 16.93 16.98 16.00 16.26 974355
20000303 16.40 17.29 16.18 16.98 1040276
20000306 17.07 17.07 15.95 16.36 1139156
20000307 16.22 16.48 15.95 16.18 1509851
20000308 16.22 17.15 15.86 16.98 1776056
20000309 16.80 17.02 16.08 16.76 1202972
20000310 16.66 16.66 16.18 16.36 991186
20000313 16.31 16.76 15.91 16.71 910539
20000314 16.62 17.20 16.31 16.84 1485867
20000315 16.44 18.76 16.40 18.67 2201592
20000316 19.25 19.87 19.03 19.34 2650269
20000317 19.34 19.34 17.87 18.22 1948150
20000320 19.25 19.25 18.22 18.49 1136070
20000321 18.62 19.03 18.36 18.94 1105775
20000322 19.07 19.07 17.87 18.09 965800
20000323 17.91 17.96 17.38 17.87 1471561
20000324 17.82 17.87 17.33 17.47 1023305
20000327 17.47 17.51 16.93 17.20 668879
20000328 17.20 17.20 16.58 17.02 997217
20000329 17.38 18.18 17.20 18.05 1032561
20000330 17.96 18.85 17.87 18.54 1359217
20000331 18.54 18.54 18.00 18.36 1150516
20000403 18.27 18.27 17.47 17.96 989643
20000404 18.14 18.89 17.38 18.72 1976201
20000405 19.16 19.74 18.72 18.89 1187123
20000406 18.89 19.16 18.67 18.80 975057
20000407 18.85 19.03 17.65 17.82 1070010
20000410 17.96 18.05 17.60 18.05 747141
20000411 18.05 18.18 17.73 18.14 847845
20000412 18.18 18.67 18.09 18.40 1238457
20000413 18.58 19.25 18.44 19.12 1426820
20000414 18.98 19.21 18.89 19.16 1278850
20000417 19.16 19.83 18.89 19.83 1479556
20000418 19.74 19.74 19.07 19.65 940694
20000419 19.56 19.69 19.16 19.56 934944
20000420 19.51 19.51 18.62 18.85 783748
20000424 18.85 18.85 18.49 18.62 965940
20000425 18.62 19.96 17.96 19.79 1678018
20000426 19.79 19.79 18.67 18.76 1016011
20000427 18.80 18.80 16.76 17.02 3443134
20000428 17.07 17.43 16.62 17.29 1609853
20000501 17.33 18.18 17.33 17.91 1542250
20000502 17.47 17.69 17.33 17.69 939712
20000503 18.36 18.72 18.00 18.14 2232448
20000504 18.27 18.80 17.82 18.14 882488
20000505 18.54 18.67 17.87 18.00 803805
20000508 18.00 18.27 17.82 18.00 1788539
20000509 17.73 17.87 17.65 17.82 1319524
20000510 17.82 17.96 17.69 17.82 836484
20000511 17.82 17.82 17.47 17.47 1540006
20000512 17.82 18.00 17.73 17.96 1468476
20000515 18.14 19.12 18.09 19.12 1201289
20000516 19.87 20.41 19.51 19.56 2360361
20000517 19.43 19.83 19.29 19.39 1377450
20000518 19.43 19.51 19.07 19.29 530867
20000519 19.16 20.14 19.16 19.96 1052478
20000522 20.01 20.99 20.01 20.90 1324854
20000523 20.85 21.92 20.68 21.70 1894712
20000524 22.82 22.82 22.19 22.32 2850975
20000525 22.37 22.37 20.63 20.99 1126673
20000526 20.85 21.43 20.85 21.17 887106
20000530 21.66 22.19 21.03 22.19 1083359
20000531 22.01 22.07 21.53 21.84 1333579
20000601 21.66 21.89 21.35 21.57 1066390
20000602 21.61 22.07 21.30 21.71 1062635
20000605 21.61 21.89 21.03 21.17 550929
20000606 21.17 21.17 20.35 21.03 786406
20000607 20.94 21.57 20.22 21.21 1587276
20000608 21.21 21.89 20.53 21.89 1060688
20000609 21.71 21.75 20.40 20.49 662339
20000612 20.67 21.43 20.58 21.27 918261
20000613 21.39 21.84 21.17 21.43 851777
20000614 21.39 21.48 21.03 21.30 697389
20000615 21.39 21.75 21.25 21.66 1081829
20000616 21.25 21.39 20.67 20.81 1098103
20000619 20.85 21.17 20.22 20.35 883350
20000620 20.13 20.13 19.41 19.59 1209234
20000621 19.64 19.64 18.96 19.10 1159858
20000622 19.19 19.59 19.14 19.28 786267
20000623 19.46 20.58 19.41 20.53 1036626
20000626 20.13 20.81 20.09 20.53 891000
20000627 20.58 20.63 19.77 20.04 666094
20000628 20.13 20.40 19.77 20.07 600166
20000629 19.95 20.17 19.95 19.99 747461
20000630 20.40 21.75 20.31 21.39 2221798
20000703 21.30 22.11 20.71 22.11 914367
20000705 21.93 21.93 21.39 21.71 1535257
20000706 21.71 21.71 20.94 21.43 519495
20000707 21.30 21.57 21.12 21.43 624507
20000710 21.25 21.39 20.81 21.21 719226
20000711 20.94 21.35 20.63 21.30 685010
20000712 21.12 21.12 20.71 20.89 467476
20000713 20.89 21.03 20.49 20.81 415318
20000714 20.58 21.17 20.58 20.94 368723
20000717 21.12 21.12 19.81 20.13 585145
20000718 20.13 20.85 19.77 20.85 662339
20000719 21.21 21.35 20.45 20.81 736056
20000720 20.85 21.12 20.40 20.49 566924
20000721 20.49 20.63 19.77 19.91 528119
20000724 19.77 19.86 19.50 19.77 721869
20000725 19.86 20.31 19.73 20.09 531178
20000726 19.91 19.95 19.46 19.50 774166
20000727 19.32 19.73 19.10 19.14 965412
20000728 19.32 19.68 18.69 18.96 766655
20000731 19.05 19.28 18.60 18.65 837034
20000801 18.69 19.55 18.65 19.41 967081
20000802 19.41 19.41 18.96 19.14 577773
20000803 19.05 19.41 18.78 18.78 621030
20000804 18.87 19.14 18.74 18.96 608651
20000807 18.87 19.10 18.60 18.69 868885
20000808 18.51 18.78 18.42 18.51 768880
20000809 18.47 18.78 18.24 18.65 744957
20000810 18.69 19.55 18.69 19.19 1203810
20000811 19.28 19.46 19.05 19.19 389865
20000814 19.14 19.19 18.74 18.83 631322
20000815 18.96 19.01 18.74 18.87 534378
20000816 18.83 19.01 18.56 18.69 633826
20000817 18.69 18.96 18.51 18.74 873197
20000818 18.60 18.65 18.33 18.38 621308
20000821 18.38 18.83 18.38 18.56 1125503
20000822 18.56 18.65 18.29 18.42 572905
20000823 18.51 18.60 18.29 18.42 555936
20000824 18.47 18.60 17.88 17.93 925633
20000825 17.97 17.97 17.57 17.66 611293
20000828 17.70 17.97 17.66 17.66 611572
20000829 17.07 17.70 17.07 17.25 1101107
20000830 17.07 17.16 16.71 16.80 878518
20000831 16.93 17.16 16.75 16.85 564113
20000901 16.89 17.12 16.75 16.80 615733
20000905 16.80 16.89 16.57 16.66 664326
20000906 16.85 16.93 16.43 16.48 3717389
20000907 16.48 16.80 16.48 16.71 687314
20000908 17.25 18.30 16.98 17.98 1381098
20000911 17.84 17.89 17.48 17.57 667492
20000912 17.62 18.16 17.57 17.94 697914
20000913 18.07 18.16 17.66 17.66 652900
20000914 18.07 18.07 17.30 17.52 728198
20000915 17.62 18.02 17.43 17.80 1233945
20000918 17.62 17.62 17.21 17.34 720076
20000919 17.34 17.70 17.03 17.52 604308
20000920 17.57 17.62 16.85 16.98 929450
20000921 17.07 17.43 16.98 17.21 361208
20000922 17.39 17.66 17.30 17.57 509876
20000925 17.80 17.80 17.07 17.16 515658
20000926 17.25 17.52 17.25 17.43 651386
20000927 17.52 17.62 17.25 17.62 432927
20000928 17.57 17.57 17.30 17.48 634042
20000929 17.52 17.80 17.52 17.57 659095
20001002 17.43 17.66 17.07 17.34 958358
20001003 17.25 17.89 17.16 17.66 579117
20001004 17.57 17.62 17.25 17.43 468029
20001005 17.43 18.57 17.43 18.39 1303736
20001006 18.48 18.66 17.94 18.07 746644
20001009 17.98 18.61 17.98 18.25 650698
20001010 18.30 18.89 18.25 18.61 1162088
20001011 18.52 19.07 17.98 18.16 1073301
20001012 18.34 18.48 17.94 18.02 654002
20001013 18.02 18.12 17.66 17.94 679330
20001016 17.98 18.25 17.94 18.12 837497
20001017 17.70 17.98 16.98 17.30 1411383
20001018 17.34 17.43 16.71 16.85 1480348
20001019 16.71 17.30 16.57 16.98 866817
20001020 16.71 16.85 16.07 16.30 1062839
20001023 16.43 16.80 16.43 16.57 1140889
20001024 16.66 16.75 16.43 16.53 1076604
20001025 16.61 16.89 16.39 16.53 1235596
20001026 16.48 17.89 15.66 17.66 3101105
20001027 17.52 18.30 17.25 18.16 1791312
20001030 18.16 18.75 18.12 18.43 1210268
20001031 18.52 18.71 18.07 18.43 959735
20001101 18.25 18.79 18.25 18.66 1248123
20001102 18.71 19.48 18.71 19.07 1839216
20001103 19.07 19.66 19.03 19.29 1131529
20001106 19.43 19.70 19.43 19.61 1325899
20001107 19.52 19.61 19.39 19.48 669281
20001108 19.43 19.52 18.97 19.16 969371
20001109 19.16 19.39 18.75 18.84 1248398
20001110 18.52 19.16 18.43 18.93 2478076
20001113 18.93 18.93 18.20 18.43 1072888
20001114 18.30 18.30 17.25 17.57 1894416
20001115 17.62 18.39 17.39 18.34 2211575
20001116 18.39 19.70 18.39 19.39 2522126
20001117 19.52 19.98 19.34 19.61 2733427
20001120 19.43 20.30 19.39 19.98 1142541
20001121 20.02 20.89 19.88 20.66 1854909
20001122 20.57 20.61 20.20 20.43 1054304
20001124 20.34 20.34 19.61 19.70 370706
20001127 19.70 19.75 19.07 19.43 1331818
20001128 18.70 19.62 18.38 18.61 3173086
20001129 18.61 18.79 18.24 18.38 1502890
20001130 18.20 18.52 17.74 18.06 1918087
20001201 17.97 18.24 17.97 18.20 655179
20001204 18.15 18.70 18.15 18.66 1115509
20001205 18.52 18.52 17.32 17.51 1187777
20001206 17.32 18.06 17.32 17.56 887526
20001207 17.74 18.38 17.69 17.87 642498
20001208 17.69 17.74 17.37 17.51 1091511
20001211 17.32 17.42 17.01 17.19 1023743
20001212 17.14 17.28 17.14 17.14 625181
20001213 17.05 18.33 17.05 18.20 1698285
20001214 18.01 18.11 17.60 17.65 898434
20001215 17.97 18.15 17.65 17.87 1982718
20001218 18.06 18.42 17.69 18.33 1661742
20001219 18.33 19.30 18.29 19.30 2052531
20001220 19.52 19.57 18.75 18.97 1437713
20001221 18.93 19.21 18.88 19.07 855346
20001222 18.97 19.11 18.61 18.93 863937
20001226 18.75 19.16 18.66 18.97 1315813
20001227 19.02 19.30 19.02 19.07 632135
20001228 19.16 19.48 18.88 19.34 729901
20001229 19.48 19.52 19.25 19.25 544733
20010102 19.11 19.76 19.11 19.30 523189
20010103 19.34 19.85 19.11 19.30 1730328
20010104 19.07 19.07 17.78 18.33 2863699
20010105 18.33 18.79 18.15 18.66 1095329
20010108 18.79 18.84 18.47 18.84 1098874
20010109 18.70 19.52 18.66 19.39 910570
20010110 19.34 19.71 19.16 19.43 1173869
20010111 19.25 19.25 18.79 18.88 1246681
20010112 18.88 18.88 18.66 18.79 938658
20010116 18.88 19.48 18.84 19.21 907297
20010117 19.80 19.80 19.25 19.39 892026
20010118 19.43 19.57 19.07 19.34 1459257
20010119 19.34 19.34 18.61 18.70 1723101
20010122 18.66 18.93 18.29 18.52 2020625
20010123 18.79 18.79 18.66 18.75 877436
20010124 19.21 19.25 18.97 19.16 1054014
20010125 19.11 19.11 18.29 19.02 2626717
20010126 19.43 19.76 19.34 19.62 1055786
20010129 19.54 19.55 19.08 19.24 776534
20010130 19.16 19.51 19.02 19.43 1486936
20010131 19.43 19.43 19.14 19.21 1070240
20010201 19.22 19.79 19.22 19.79 858755
20010202 19.80 20.15 19.73 19.84 1456257
20010205 19.84 20.35 19.84 20.23 1395170
20010206 20.23 20.23 19.91 20.01 892844
20010207 20.24 20.35 20.15 20.24 1082512
20010208 20.39 20.51 20.26 20.34 757308
20010209 20.35 20.53 20.25 20.47 860664
20010212 20.52 20.61 20.43 20.57 1015289
20010213 20.53 20.70 20.18 20.61 991291
20010214 20.53 20.54 19.73 19.80 1154097
20010215 19.95 19.95 19.65 19.89 998927
20010216 19.91 20.31 19.91 20.26 1021698
20010220 19.89 20.53 19.89 20.06 801350
20010221 20.06 20.17 19.71 19.87 658997
20010222 19.87 20.15 19.79 19.83 1089329
20010223 19.84 19.96 19.60 19.84 1246000
20010226 19.69 20.09 19.57 19.99 574623
20010227 19.80 19.97 19.46 19.51 1210572
20010228 19.58 19.77 19.37 19.68 1424671
20010301 19.51 20.73 19.40 20.67 1417107
20010302 20.36 20.37 19.88 20.05 1057798
20010305 20.06 20.28 19.92 20.16 523158
20010306 20.03 20.32 19.97 20.20 834514
20010307 20.17 20.25 19.86 20.03 507219
20010308 20.01 20.24 19.95 20.22 452918
20010309 20.17 20.37 20.03 20.28 477907
20010312 20.21 20.22 19.98 19.99 479393
20010313 20.06 20.43 20.03 20.43 1097376
20010314 20.03 20.14 19.99 20.05 864501
20010315 20.00 20.46 19.88 20.37 1263928
20010316 20.21 20.62 20.17 20.26 1871915
20010319 20.34 20.47 20.00 20.01 1119394
20010320 20.03 20.20 19.53 19.53 720778
20010321 19.47 19.66 19.25 19.25 566924
20010322 18.95 19.38 18.77 19.31 994852
20010323 19.31 19.62 18.96 19.46 1343489
20010326 19.58 19.58 19.20 19.43 540583
20010327 19.52 19.65 19.35 19.54 1020517
20010328 19.54 19.97 19.54 19.82 780483
20010329 19.83 20.05 19.77 19.92 927583
20010330 19.88 20.10 19.83 20.01 1584334
20010402 19.91 20.14 19.62 19.81 1295941
20010403 19.25 19.52 19.14 19.26 1291484
20010404 19.25 20.10 19.21 19.99 1118989
20010405 20.00 20.00 19.41 19.61 734151
20010406 19.54 20.06 19.40 19.66 880981
20010409 19.77 19.99 19.60 19.80 682821
20010410 19.62 19.95 19.25 19.41 847752
20010411 19.36 19.39 18.99 19.29 984991
20010412 19.29 19.91 19.29 19.86 1125067
20010416 19.95 20.06 19.21 19.28 1232455
20010417 19.29 19.66 19.29 19.60 577055
20010418 19.62 19.62 18.69 18.91 2345635
20010419 18.73 19.46 18.53 19.38 1237047
20010420 19.25 19.36 18.51 18.68 1281893
20010423 18.86 19.25 18.80 19.10 1072522
20010424 19.10 19.14 18.64 18.64 994447
20010425 18.69 18.87 18.62 18.86 764003
20010426 18.80 19.21 18.66 18.86 1051720
20010427 19.03 19.03 18.80 18.88 793180
20010430 18.88 19.01 18.69 18.88 858693
20010501 18.73 19.03 18.66 18.94 786696
20010502 18.88 19.03 18.69 18.94 888275
20010503 18.84 18.86 18.51 18.73 848022
20010504 18.72 19.10 18.64 19.06 572732
20010507 19.03 19.23 18.90 19.09 682956
20010508 19.06 19.34 18.92 19.03 836540
20010509 18.91 19.25 18.84 18.95 697004
20010510 19.10 19.20 18.84 19.07 453188
20010511 19.06 19.36 18.85 19.02 413745
20010514 18.88 19.06 18.78 18.88 414150
20010515 18.91 18.93 18.66 18.79 732125
20010516 18.64 19.46 18.58 19.40 1024029
20010517 19.11 19.26 18.66 18.88 1126553
20010518 18.73 18.87 18.59 18.75 719832
20010521 18.88 19.62 18.55 19.47 1472084
20010522 19.32 19.36 19.06 19.26 603665
20010523 19.25 19.46 18.99 19.07 1619049
20010524 18.89 19.38 18.89 19.32 819520
20010525 19.46 19.46 19.16 19.29 654454
20010529 19.14 19.77 19.14 19.71 758456
20010530 19.71 19.87 19.50 19.56 735849
20010531 19.59 19.99 19.56 19.98 1313720
20010601 19.85 20.00 19.74 19.90 776915
20010604 19.92 19.95 19.63 19.87 458284
20010605 19.86 20.00 19.77 19.98 570380
20010606 19.99 20.15 19.83 19.95 751767
20010607 19.95 20.03 19.77 19.89 425645
20010608 19.55 19.82 19.51 19.74 552990
20010611 19.56 20.03 19.51 19.99 1081769
20010612 20.03 20.23 19.95 20.22 1198948
20010613 20.15 20.26 20.07 20.18 1278807
20010614 20.18 20.30 20.07 20.18 820122
20010615 20.18 20.93 20.16 20.80 3372920
20010618 20.80 20.82 20.39 20.41 1556774
20010619 20.41 20.82 20.28 20.69 1215402
20010620 20.60 21.31 20.60 21.28 1730804
20010621 21.28 21.75 21.27 21.57 1924899
20010622 21.57 21.60 21.27 21.38 847945
20010625 21.38 21.49 21.16 21.19 866138
20010626 21.30 21.79 21.20 21.62 864131
20010627 21.62 21.62 21.11 21.32 983049
20010628 21.31 21.76 21.28 21.60 791362
20010629 21.68 21.95 20.97 21.68 1805178
20010702 21.90 22.52 21.87 22.21 1975329
20010703 22.46 22.46 21.94 22.36 667227
20010705 22.28 22.39 22.12 22.35 571316
20010706 22.35 22.79 22.34 22.49 1228645
20010709 22.43 22.61 22.35 22.48 842595
20010710 22.29 22.43 21.98 22.05 1540053
20010711 21.98 22.31 21.97 22.10 1206172
20010712 21.91 22.30 21.85 22.22 646226
20010713 22.20 22.35 21.93 21.93 931683
20010716 21.97 22.13 21.94 21.96 1072004
20010717 22.02 22.43 21.98 22.42 1630078
20010718 22.24 22.53 22.18 22.51 948939
20010719 22.55 22.94 22.52 22.89 921651
20010720 23.08 23.17 22.80 22.91 687426
20010723 22.73 22.82 22.32 22.43 751634
20010724 21.98 22.09 21.74 21.82 2068029
20010725 21.90 22.43 21.87 22.43 706019
20010726 22.05 22.24 21.69 22.02 1069061
20010727 22.05 22.14 21.46 21.75 1062373
20010730 21.87 21.88 21.72 21.86 916032
20010731 21.90 22.69 21.90 22.48 1062373
20010801 22.46 22.88 22.43 22.81 1338734
20010802 22.63 22.98 22.55 22.89 690369
20010803 22.99 23.06 22.61 22.67 780928
20010806 22.46 22.61 22.24 22.37 481292
20010807 22.39 22.68 22.37 22.43 574794
20010808 22.46 22.58 22.26 22.28 934760
20010809 22.43 22.73 22.26 22.70 1320676
20010810 22.73 22.76 22.20 22.44 1250449
20010813 22.58 22.58 22.43 22.49 719128
20010814 22.43 22.63 22.33 22.42 423638
20010815 22.43 23.04 22.39 22.91 1055685
20010816 22.84 23.00 22.62 22.84 918039
20010817 22.85 23.64 22.85 23.47 1309841
20010820 23.47 23.88 23.39 23.75 948805
20010821 23.81 25.12 23.77 24.74 3658646
20010822 24.26 25.42 24.23 25.09 2873704
20010823 25.07 25.08 24.11 24.30 4842211
20010824 24.18 24.48 24.03 24.22 3445154
20010827 24.33 24.66 24.33 24.55 924861
20010828 24.55 24.65 24.03 24.30 922587
20010829 24.26 24.30 23.88 24.12 1061934
20010830 23.96 24.79 23.96 24.56 1251598
20010831 24.56 24.66 24.05 24.10 887798
20010904 23.91 24.45 23.89 24.30 1158292
20010905 24.29 24.37 23.70 24.26 1079984
20010906 24.15 24.53 23.81 24.28 1806787
20010907 24.46 24.48 24.22 24.26 1371581
20010910 24.19 24.47 24.09 24.21 1340922
20010917 24.21 24.56 24.06 24.34 3204382
20010918 24.41 24.47 24.13 24.31 2241594
20010919 24.34 24.43 23.69 23.88 2673084
20010920 23.36 23.46 22.84 23.17 1795107
20010921 22.45 22.51 21.40 21.70 3530355
20010924 22.11 22.15 21.54 21.85 2339811
20010925 21.85 22.02 21.08 21.56 1948405
20010926 21.49 21.82 21.22 21.82 1249607
20010927 22.23 22.48 22.03 22.45 1570271
20010928 22.51 22.72 22.35 22.60 1449491
20011001 22.41 22.54 21.69 21.96 1397861
20011002 22.15 22.36 22.04 22.31 1875937
20011003 22.19 22.37 21.66 21.85 1577969
20011004 21.81 22.00 21.55 21.84 1288628
20011005 21.85 22.11 21.76 22.04 1698085
20011008 21.94 21.96 21.76 21.84 1454269
20011009 21.85 21.93 21.78 21.89 1598408
20011010 22.08 22.59 21.94 22.38 1424671
20011011 22.57 22.57 22.15 22.29 834310
20011012 22.19 22.44 21.71 21.85 653273
20011015 21.70 22.30 21.70 22.10 1071224
20011016 22.00 22.02 21.58 21.77 1038574
20011017 21.60 22.10 21.47 21.86 1052643
20011018 21.89 22.19 21.74 21.84 855679
20011019 21.83 22.02 21.78 21.96 839221
20011022 21.87 22.57 21.87 22.51 539793
20011023 22.70 22.70 22.42 22.50 920714
20011024 22.34 22.64 22.34 22.61 1024372
20011025 22.45 22.54 22.17 22.42 1083568
20011026 22.58 22.85 22.45 22.79 691763
20011029 22.60 22.60 22.29 22.44 701319
20011030 22.44 23.32 22.28 22.90 2965079
20011031 22.96 23.18 22.90 22.98 1603850
20011101 22.94 23.60 22.94 23.54 1660524
20011102 23.50 23.89 23.45 23.73 1289690
20011105 23.65 23.92 23.56 23.85 1215231
20011106 23.73 24.00 23.73 23.88 972477
20011107 23.88 24.03 23.70 23.85 1087815
20011108 23.85 24.11 23.42 23.53 1940706
20011109 23.36 23.36 22.99 22.99 1206737
20011112 23.13 23.19 22.75 22.92 1086355
20011113 22.93 23.05 22.74 22.96 751622
20011114 23.15 23.23 22.87 23.06 489756
20011115 23.06 23.25 23.02 23.21 659378
20011116 23.36 23.40 22.53 22.63 1239520
20011119 22.64 22.64 22.18 22.23 1390030
20011120 22.29 22.38 22.07 22.30 1136923
20011121 22.22 22.56 22.20 22.35 770735
20011123 22.19 22.44 22.08 22.35 458167
20011126 22.39 22.60 22.31 22.39 700390
20011127 22.44 22.47 22.05 22.23 1321942
20011128 22.23 22.90 22.23 22.49 1323632
20011129 22.57 22.61 22.12 22.30 703595
20011130 22.51 22.68 22.34 22.41 1264418
20011203 22.19 22.40 22.04 22.27 1285998
20011204 22.72 23.33 22.61 23.14 2294611
20011205 23.48 23.49 22.87 22.97 1674311
20011206 23.03 23.03 22.40 22.42 1279682
20011207 22.34 22.55 22.18 22.45 1311263
20011210 22.38 22.87 22.35 22.56 965716
20011211 22.75 22.75 22.11 22.19 907160
20011212 22.19 22.26 22.04 22.19 1571805
20011213 22.23 22.97 22.04 22.84 1544303
20011214 22.65 22.76 22.32 22.46 1612202
20011217 22.27 22.57 22.15 22.46 1216389
20011218 22.72 22.95 22.42 22.88 1008218
20011219 22.81 23.10 22.71 23.03 1006639
20011220 22.85 23.22 22.80 23.04 722806
20011221 23.05 23.17 22.97 23.10 1398242
20011224 23.10 23.16 22.97 23.04 337915
20011226 23.14 23.32 23.05 23.10 935845
20011227 23.13 23.18 22.94 23.16 718464
20011228 23.28 23.33 22.97 23.04 552533
20011231 22.93 22.99 22.74 22.87 962294
20020102 22.68 22.79 22.16 22.78 1143489
20020103 22.78 22.79 22.44 22.79 766230
20020104 22.61 22.62 22.11 22.30 1084539
20020107 22.38 22.50 22.05 22.38 830181
20020108 22.46 22.72 22.24 22.65 830313
20020109 22.72 22.80 22.38 22.60 1111645
20020110 22.53 22.88 22.42 22.69 1001507
20020111 22.62 22.82 22.49 22.61 602536
20020114 22.42 23.10 22.41 22.87 573192
20020115 23.06 23.18 22.89 23.11 649907
20020116 23.16 23.44 22.71 22.79 850182
20020117 22.87 23.20 22.53 23.08 917160
20020118 22.84 23.56 22.84 23.46 1415479
20020122 23.48 24.13 23.37 23.81 1353765
20020123 23.90 24.09 23.79 23.85 1267576
20020124 23.86 23.89 23.50 23.75 1284551
20020125 23.63 23.71 23.25 23.44 3360990
20020128 23.42 23.77 23.33 23.56 1272313
20020129 23.63 23.83 23.08 23.10 1460087
20020130 22.99 23.63 22.99 23.41 2265399
20020131 23.41 23.56 23.22 23.45 1432849
20020201 23.07 23.51 23.07 23.35 1530749
20020204 23.41 23.73 23.25 23.45 1081512
20020205 23.45 23.56 23.33 23.44 1242443
20020206 22.91 22.92 22.34 22.80 5286764
20020207 23.06 23.79 22.91 23.61 3062683
20020208 23.61 23.67 23.31 23.54 2187499
20020211 23.60 23.95 23.56 23.92 1543250
20020212 23.92 23.92 23.56 23.76 961110
20020213 23.77 24.36 23.76 24.33 1791818
20020214 24.33 25.19 24.33 25.18 3079658
20020215 25.08 25.69 24.93 25.60 1800766
20020219 25.31 25.53 25.15 25.35 1688259
20020220 25.16 26.36 24.96 26.22 2756744
20020221 26.07 26.60 26.07 26.23 2147234
20020222 25.97 26.67 25.97 26.42 2157761
20020225 26.60 26.94 26.38 26.56 2662922
20020226 26.48 26.67 25.98 26.08 1506669
20020227 25.84 26.40 25.79 25.95 1896034
20020228 26.18 26.78 26.18 26.45 1606005
20020301 26.26 26.71 26.11 26.41 1587196
20020304 26.41 26.64 25.96 26.03 1515229
20020305 25.92 26.22 25.70 25.71 1264454
20020306 25.73 26.30 25.73 26.18 717713
20020307 25.69 25.69 25.04 25.33 2034281
20020308 25.27 25.65 25.12 25.35 1344911
20020311 25.13 25.69 25.03 25.48 1124438
20020312 25.11 25.97 25.11 25.89 1274511
20020313 25.65 25.69 24.81 25.07 1902102
20020314 25.04 25.61 25.04 25.53 1128226
20020315 25.53 25.61 25.23 25.50 2164371
20020318 25.19 25.38 24.92 25.04 1001924
20020319 25.23 25.57 25.17 25.47 1360977
20020320 25.27 25.42 25.14 25.14 869876
20020321 24.92 25.63 24.73 25.46 1931881
20020322 25.34 25.57 25.08 25.08 891427
20020325 25.08 25.36 25.08 25.17 1326103
20020326 25.27 26.07 25.27 25.88 2403260
20020327 26.01 26.40 25.43 25.58 1801792
20020328 25.46 25.99 25.46 25.70 725158
20020401 25.65 25.67 25.14 25.49 591542
20020402 25.27 26.01 25.21 25.76 750758
20020403 25.57 25.81 25.07 25.07 1120520
20020404 25.15 26.80 25.15 26.69 2136550
20020405 26.46 26.64 26.08 26.08 1396503
20020408 26.18 26.76 26.12 26.54 1459458
20020409 26.41 26.70 26.31 26.54 1338250
20020410 26.45 27.18 26.45 27.13 1385401
20020411 27.18 27.56 27.03 27.46 1546315
20020412 27.46 27.91 27.42 27.85 1533254
20020415 27.85 27.87 27.52 27.57 1447442
20020416 27.41 27.45 27.12 27.29 1730739
20020417 27.10 27.23 26.99 27.16 1151997
20020418 26.99 27.29 26.87 27.16 1203459
20020419 27.18 27.46 26.99 27.26 1029483
20020422 27.26 27.55 27.10 27.30 1059916
20020423 27.11 27.72 27.11 27.46 749451
20020424 27.56 27.81 27.45 27.58 887900
20020425 27.37 28.14 27.04 27.53 1654200
20020426 27.81 27.81 27.18 27.18 1426413
20020429 27.18 27.43 27.13 27.20 1500601
20020430 27.18 27.52 27.03 27.50 1197450
20020501 27.56 28.11 27.52 28.11 1430201
20020502 28.11 28.25 27.68 28.24 1199279
20020503 27.99 27.99 27.18 27.43 2308697
20020506 27.52 27.83 27.45 27.54 1107720
20020507 27.43 27.62 27.13 27.16 1113598
20020508 27.33 27.49 27.16 27.17 1095181
20020509 27.17 27.41 27.14 27.20 1286136
20020510 27.29 27.34 27.13 27.26 672260
20020513 27.15 27.22 26.80 27.00 1283393
20020514 26.84 27.56 26.80 27.55 974888
20020515 27.46 27.72 27.10 27.26 1389972
20020516 27.26 28.02 27.23 27.99 949026
20020517 27.89 28.02 27.45 27.58 1098316
20020520 27.56 27.68 27.27 27.62 582660
20020521 27.79 28.29 27.65 27.94 1142202
20020522 27.79 28.33 27.79 28.13 1018512
20020523 28.10 28.24 27.87 28.18 665599
20020524 28.01 28.10 27.68 27.68 1001924
20020528 27.56 27.95 27.45 27.90 1902363
20020529 27.76 28.24 27.76 28.06 619601
20020530 27.87 28.43 27.82 28.09 979403
20020531 27.99 28.29 27.79 28.29 1464371
20020603 28.18 28.50 27.98 27.99 1269943
20020604 27.83 28.07 27.66 27.86 1197957
20020605 27.68 28.53 27.44 28.40 1575917
20020606 28.31 28.39 27.33 27.33 1114167
20020607 27.33 27.52 27.21 27.29 2277492
20020610 27.37 27.40 26.92 27.07 3122651
20020611 26.98 27.17 26.83 26.91 2985034
20020612 27.02 27.06 26.60 26.72 1624946
20020613 26.53 26.98 26.48 26.71 1415602
20020614 26.56 26.96 26.27 26.81 1587202
20020617 26.98 27.59 26.91 27.54 1552830
20020618 27.54 27.86 27.47 27.70 1594725
20020619 27.70 27.82 27.41 27.64 1691355
20020620 27.64 28.22 27.64 27.93 1259566
20020621 27.80 28.03 27.76 27.87 2141821
20020624 27.76 27.89 27.37 27.45 1710162
20020625 27.37 27.77 27.37 27.49 1675142
20020626 27.49 27.51 27.02 27.41 1533115
20020627 27.41 28.05 27.24 28.05 2082935
20020628 27.89 27.95 27.52 27.65 2505125
20020701 27.49 27.72 27.37 27.47 1330645
20020702 27.66 27.83 27.35 27.35 1475266
20020703 27.06 27.11 26.06 26.52 3128877
20020705 26.52 27.18 26.48 27.13 1153208
20020708 26.98 27.06 26.44 26.69 2209008
20020709 26.71 26.80 25.84 25.84 1930790
20020710 25.64 25.87 25.16 25.43 1933255
20020711 25.21 25.90 24.99 25.82 2942361
20020712 25.82 26.38 24.98 25.27 1560223
20020715 24.88 25.72 24.56 25.72 1743496
20020716 25.47 25.47 24.22 24.77 1872553
20020717 25.16 25.94 24.82 25.23 1255286
20020718 25.33 25.54 24.44 24.56 1017018
20020719 24.56 24.56 23.59 23.81 1865419
20020722 23.81 24.17 22.83 23.13 1954008
20020723 23.21 23.59 22.90 23.18 2066592
20020724 22.67 24.21 22.63 24.17 1845704
20020725 25.25 26.04 24.93 25.97 3746143
20020726 26.18 26.18 25.29 25.70 2073336
20020729 25.94 27.48 25.94 26.98 3749516
20020730 26.98 26.98 25.94 26.21 2337027
20020731 26.29 26.84 26.25 26.55 2417704
20020801 26.56 26.64 26.27 26.33 2474255
20020802 26.21 26.67 25.92 26.18 1483956
20020805 26.06 26.21 25.83 25.87 1404188
20020806 25.87 26.36 25.67 25.67 1810035
20020807 26.06 26.45 25.92 26.36 1695895
20020808 26.36 26.91 26.25 26.78 1142443
20020809 26.78 26.98 26.63 26.77 964617
20020812 26.58 26.95 26.37 26.75 936601
20020813 26.75 27.16 26.61 26.69 1198346
20020814 26.56 26.98 26.26 26.88 1814315
20020815 26.98 26.98 26.37 26.61 1373577
20020816 26.48 26.68 26.25 26.30 1195752
20020819 26.11 26.44 26.09 26.44 1135050
20020820 26.06 26.21 25.77 25.77 1854913
20020821 25.71 25.80 24.94 25.49 4574051
20020822 25.60 25.83 25.37 25.50 1679033
20020823 25.46 25.90 25.44 25.52 1456718
20020826 25.63 25.71 25.37 25.49 1243483
20020827 25.60 25.63 25.29 25.44 1473969
20020828 25.56 25.72 25.37 25.62 1174614
20020829 25.37 25.37 24.92 25.15 1516727
20020830 25.06 25.46 24.99 24.99 807402
20020903 24.75 24.78 24.43 24.56 2207646
20020904 24.57 25.06 24.50 24.92 1562806
20020905 24.53 25.10 24.47 25.04 1918047
20020906 25.20 25.38 24.86 24.97 1542984
20020909 25.17 26.02 25.17 25.61 2110341
20020910 25.68 25.91 25.48 25.73 1179505
20020911 25.91 26.34 25.62 25.76 735453
20020912 25.56 25.64 25.02 25.07 1255444
20020913 25.02 25.53 24.92 25.32 1265741
20020916 25.33 25.85 25.19 25.76 848204
20020917 26.07 26.07 25.25 25.27 1077952
20020918 25.17 25.83 24.97 25.69 1418650
20020919 25.30 25.53 24.96 24.96 894025
20020920 24.96 25.65 24.95 25.39 1834514
20020923 25.13 25.35 24.85 24.99 1544271
20020924 24.80 25.07 24.54 24.83 1748020
20020925 25.02 25.62 24.86 25.39 1636299
20020926 25.48 25.97 25.40 25.87 1734892
20020927 25.87 26.01 25.64 25.79 1274622
20020930 25.64 25.89 25.14 25.83 1632181
20021001 25.90 26.31 25.89 26.31 1746991
20021002 26.22 26.60 26.12 26.23 1402947
20021003 26.30 27.08 26.30 26.49 972023
20021004 26.49 26.88 26.34 26.52 1362403
20021007 26.52 27.19 26.52 27.09 2706014
20021008 27.35 27.97 27.32 27.61 2624412
20021009 27.19 27.42 26.87 27.09 2809240
20021010 27.09 27.43 26.77 27.08 2106093
20021011 27.11 27.21 26.49 26.77 1391878
20021014 26.80 27.35 26.80 27.33 712929
20021015 27.56 27.56 26.98 27.29 1362532
20021016 27.19 27.55 26.82 27.19 1070616
20021017 27.43 27.46 26.77 27.00 1057487
20021018 26.88 27.37 26.79 27.37 955291
20021021 27.37 28.16 27.20 28.02 1160713
20021022 28.02 28.20 27.43 27.61 804828
20021023 27.22 27.60 26.95 27.19 1580954
20021024 27.39 27.78 26.97 27.59 1507589
20021025 27.93 27.93 26.96 27.31 1255444
20021028 27.19 27.19 25.59 25.64 4358145
20021029 25.56 25.73 24.93 25.64 3907271
20021030 25.52 25.79 24.88 25.50 2001580
20021031 25.56 25.56 24.30 24.75 2701509
20021101 24.95 25.64 24.81 25.53 1943532
20021104 25.42 25.46 24.63 24.82 1633210
20021105 24.86 24.90 24.61 24.81 1872870
20021106 24.81 25.13 24.35 24.71 1653675
20021107 24.82 25.08 24.59 24.78 1231375
20021108 24.82 25.18 24.75 24.81 1415818
20021111 25.60 25.60 25.20 25.48 1479530
20021112 25.52 25.69 24.75 24.88 1880978
20021113 25.10 25.65 24.92 25.41 1062507
20021114 25.79 25.79 25.29 25.50 1040884
20021115 25.64 26.48 25.55 26.43 1799247
20021118 26.49 26.65 25.93 26.24 1452887
20021119 26.33 27.05 26.22 26.87 1197911
20021120 26.76 27.07 26.57 26.78 1230346
20021121 26.69 26.80 26.21 26.47 1910582
20021122 26.30 27.18 26.03 27.08 1700011
20021125 27.08 27.08 26.53 26.64 1802465
20021126 26.71 26.77 26.24 26.39 2526730
20021127 26.22 26.37 25.85 26.23 1351201
20021129 26.24 26.34 25.96 26.12 431449
20021202 26.12 26.12 25.59 25.88 1673670
20021203 25.88 26.24 25.75 26.06 1141290
20021204 26.13 26.49 26.10 26.34 980183
20021205 26.21 26.46 25.75 25.89 1089802
20021206 25.75 26.42 25.75 26.30 1034354
20021209 26.14 26.44 25.75 25.83 1320538
20021210 25.83 26.99 25.76 26.98 2017475
20021211 26.99 26.99 26.10 26.31 1758120
20021212 26.38 26.53 26.00 26.11 876569
20021213 25.95 26.65 25.75 26.46 976478
20021216 26.65 26.78 26.03 26.16 1651056
20021217 26.14 26.82 26.06 26.57 1156876
20021218 26.69 26.91 26.46 26.82 1182812
20021219 26.65 26.81 26.38 26.66 1580788
20021220 26.66 27.18 26.66 27.02 1481262
20021223 26.96 27.14 26.76 26.88 719423
20021224 26.88 27.00 26.73 26.93 270342
20021226 27.00 27.27 26.88 26.96 477443
20021227 26.95 27.14 26.64 26.94 863537
20021230 27.08 27.44 26.96 27.12 1244520
20021231 27.24 27.24 26.68 26.82 988615
20030102 26.83 27.31 26.83 27.29 1159559
20030103 27.19 27.19 26.67 26.85 1147550
20030106 26.98 27.55 26.94 27.36 2015942
20030107 27.39 27.39 26.28 26.49 2586650
20030108 26.61 26.69 26.42 26.57 1935069
20030109 26.56 26.84 26.39 26.81 1626909
20030110 26.65 26.65 26.18 26.22 1476662
20030113 26.38 27.16 25.95 27.01 2608498
20030114 27.00 27.00 26.54 26.73 1002158
20030115 26.61 26.67 26.10 26.10 871969
20030116 26.30 27.39 26.30 27.32 1633808
20030117 27.32 27.39 26.90 27.11 1628315
20030121 27.16 27.45 26.63 26.73 1877960
20030122 26.50 27.17 26.50 26.82 1411376
20030123 26.74 26.93 26.10 26.29 856893
20030124 26.05 26.46 26.04 26.10 965618
20030127 25.87 25.91 25.67 25.75 1661916
20030128 25.88 26.03 25.52 25.93 1317217
20030129 25.52 26.06 25.23 25.60 1850363
20030130 25.55 25.55 24.64 24.83 1820723
20030131 25.01 26.18 25.00 26.14 2178326
20030203 26.14 26.15 25.28 25.30 2013259
20030204 25.31 25.61 25.16 25.46 2123644
20030205 25.47 25.81 25.27 25.31 1218202
20030206 25.05 25.52 24.93 25.23 1360400
20030207 25.32 25.44 24.95 25.13 769760
20030210 25.26 25.40 24.86 25.14 958208
20030211 25.20 25.36 24.62 24.66 1222801
20030212 24.66 24.89 24.46 24.50 1004968
20030213 24.42 24.69 24.12 24.43 1527767
20030214 24.58 24.89 24.39 24.77 1386207
20030218 24.97 25.26 24.73 24.84 1078303
20030219 24.84 24.85 24.44 24.44 1053773
20030220 23.54 23.91 23.40 23.58 3482639
20030221 23.58 23.77 23.47 23.69 1964071
20030224 23.70 23.75 23.31 23.37 1098362
20030225 23.32 23.65 23.13 23.56 1109605
20030226 23.57 23.68 23.29 23.30 1248353
20030227 23.52 23.71 23.24 23.52 1248258
20030228 23.50 23.76 23.29 23.34 1317423
20030303 23.68 23.81 23.38 23.69 1755213
20030304 23.71 23.72 22.83 22.89 1395328
20030305 22.86 22.89 22.49 22.89 1842112
20030306 22.89 22.89 22.32 22.44 1773454
20030307 22.16 22.81 22.10 22.68 1966507
20030310 22.67 22.67 21.99 22.12 1956500
20030311 22.18 22.51 22.14 22.14 1422690
20030312 22.14 22.80 22.04 22.26 3680677
20030313 22.54 23.03 22.39 22.89 1763320
20030314 23.01 23.25 22.77 23.03 1456132
20030317 23.14 23.88 22.98 23.82 1116136
20030318 23.97 23.98 23.43 23.59 1258772
20030319 23.67 24.31 23.67 24.31 1172380
20030320 24.24 24.43 23.59 23.94 1339464
20030321 24.31 24.45 24.01 24.39 1483621
20030324 24.02 24.14 23.56 23.63 1102582
20030325 23.60 24.19 23.58 24.09 981987
20030326 24.03 24.04 23.52 23.70 875073
20030327 23.45 24.12 23.37 23.97 963239
20030328 23.92 23.92 23.35 23.57 1776621
20030331 23.97 24.35 23.35 24.20 2065694
20030401 24.19 24.20 23.90 24.05 1225077
20030402 24.35 24.70 24.17 24.56 1215323
20030403 24.51 24.57 24.16 24.31 906108
20030404 24.41 24.69 24.25 24.67 933977
20030407 25.22 25.26 24.61 24.63 1673000
20030408 24.73 25.02 24.66 24.81 731170
20030409 24.91 25.17 24.45 24.58 846191
20030410 24.65 24.77 24.43 24.77 979707
20030411 25.13 25.19 24.80 24.94 1014162
20030414 24.87 25.18 24.87 25.15 847838
20030415 25.15 25.15 24.59 24.72 1823744
20030416 24.71 24.71 24.17 24.37 1300448
20030417 24.33 24.84 24.33 24.77 682400
20030421 24.63 24.92 24.49 24.51 575993
20030422 24.43 25.37 24.41 25.34 1329330
20030423 25.22 25.36 24.80 25.06 1228497
20030424 25.23 25.41 25.04 25.29 1074840
20030425 25.50 25.51 24.90 25.21 1134124
20030428 25.27 25.82 25.26 25.80 1393048
20030429 25.74 26.09 25.74 26.09 1729498
20030430 26.00 26.00 25.67 25.85 1590662
20030501 25.66 26.05 25.18 25.96 945124
20030502 25.77 26.08 25.70 26.08 1335918
20030505 26.03 26.30 25.89 26.08 1110056
20030506 25.82 26.23 25.81 26.03 1429657
20030507 25.87 26.37 25.78 26.29 1201515
20030508 26.17 26.22 25.80 25.95 1130577
20030509 26.05 26.37 26.01 26.36 1133870
20030512 26.36 26.57 26.19 26.49 654278
20030513 26.22 26.53 26.20 26.53 804515
20030514 26.53 26.57 26.26 26.41 854171
20030515 26.61 26.82 26.49 26.71 1334017
20030516 26.68 26.82 26.26 26.26 1173647
20030519 26.34 26.55 26.27 26.49 965266
20030520 26.52 26.67 26.15 26.49 1950673
20030521 26.41 26.64 26.26 26.56 1078387
20030522 26.52 26.84 26.41 26.70 1291581
20030523 26.43 26.61 26.25 26.49 1006942
20030527 26.49 26.92 26.38 26.84 1607636
20030528 26.70 27.03 26.65 26.96 1313278
20030529 26.96 27.44 26.96 27.27 2204848
20030530 27.44 28.04 27.41 28.00 4256805
20030602 28.12 28.17 27.55 27.76 1551793
20030603 27.76 28.06 27.69 28.06 966507
20030604 28.00 28.21 27.84 27.92 1216212
20030605 27.84 28.15 27.81 28.11 962609
20030606 28.15 28.23 27.93 28.12 1526395
20030609 28.12 28.23 27.76 27.84 787589
20030610 27.77 27.82 27.35 27.45 2307823
20030611 27.61 27.82 27.44 27.76 1358416
20030612 27.73 27.87 27.42 27.84 851210
20030613 27.88 27.88 27.53 27.72 931805
20030616 27.84 28.07 27.73 28.05 804563
20030617 28.05 28.12 27.71 27.90 1085073
20030618 27.90 28.07 27.76 27.90 967513
20030619 27.90 27.90 27.36 27.44 982475
20030620 27.44 27.78 27.43 27.65 1767173
20030623 27.60 27.64 27.14 27.34 726861
20030624 27.42 27.69 27.28 27.64 1560091
20030625 27.64 27.70 27.05 27.08 1296304
20030626 26.76 27.46 26.74 27.34 1034780
20030627 27.28 27.68 26.91 27.30 1236581
20030630 27.42 27.48 27.14 27.34 710012
20030701 27.08 27.51 26.79 27.49 891948
20030702 27.49 27.80 27.31 27.80 991528
20030703 27.60 27.82 27.24 27.53 561648
20030707 27.69 27.92 27.61 27.87 1038175
20030708 27.84 27.93 27.68 27.83 761311
20030709 27.71 27.74 27.14 27.50 1168559
20030710 27.15 27.58 27.15 27.58 1094629
20030711 27.72 27.83 27.53 27.66 942744
20030714 27.82 27.82 27.09 27.22 1334778
20030715 27.22 27.59 27.22 27.40 998317
20030716 27.56 27.66 27.07 27.24 766718
20030717 26.80 27.12 26.79 27.04 2015495
20030718 27.24 27.43 27.12 27.40 816634
20030721 27.26 27.28 26.61 26.74 1312649
20030722 26.92 27.11 26.78 27.00 1350746
20030723 27.05 27.09 26.56 26.72 1287125
20030724 26.72 27.19 26.55 26.69 866675
20030725 26.77 27.45 26.76 27.04 1967968
20030728 28.04 28.55 27.56 27.65 3780153
20030729 27.65 27.72 27.19 27.33 1746804
20030730 27.33 27.56 27.28 27.44 782937
20030731 27.32 27.85 27.25 27.30 1301207
20030801 27.24 27.39 27.10 27.24 879751
20030804 27.24 27.36 26.95 27.20 1229666
20030805 27.08 27.20 26.68 26.76 912568
20030806 26.56 26.99 26.44 26.83 1069356
20030807 26.88 26.91 26.48 26.59 1190060
20030808 26.81 27.01 26.69 26.88 553349
20030811 26.93 26.99 26.56 26.87 779920
20030812 26.87 26.92 26.62 26.76 886290
20030813 26.88 26.90 26.65 26.79 743709
20030814 26.79 27.03 26.68 26.95 775393
20030815 26.96 27.02 26.64 27.02 374432
20030818 26.94 27.11 26.80 26.83 468731
20030819 26.83 26.87 26.56 26.72 762317
20030820 26.72 26.83 26.63 26.79 932559
20030821 26.79 26.92 26.42 26.48 1131217
20030822 26.48 26.55 26.31 26.41 1211937
20030825 26.41 26.72 26.41 26.72 941738
20030826 26.68 26.86 26.37 26.84 1112105
20030827 26.84 26.85 26.65 26.82 1205348
20030828 26.79 26.85 26.43 26.80 1534170
20030829 26.64 26.91 26.62 26.87 769331
20030902 26.85 27.11 26.68 27.01 2177838
20030903 27.09 27.10 26.65 26.71 1899680
20030904 26.71 26.83 26.54 26.68 944786
20030905 26.67 26.72 26.44 26.60 1165290
20030908 26.56 26.68 26.47 26.60 895868
20030909 26.48 26.74 26.32 26.64 1249898
20030910 26.70 26.94 26.67 26.80 982598
20030911 26.85 26.93 26.62 26.81 1142579
20030912 26.81 26.81 26.51 26.72 1045117
20030915 26.81 26.97 26.64 26.97 1592197
20030916 26.98 27.13 26.85 27.13 1251895
20030917 27.06 27.11 26.72 26.72 1163294
20030918 26.85 27.21 26.85 27.17 1077313
20030919 27.10 27.11 26.53 26.70 1552389
20030922 26.52 26.88 26.52 26.88 1073694
20030923 26.81 26.92 26.64 26.76 755230
20030924 26.60 26.72 26.44 26.49 1281595
20030925 26.61 26.88 26.56 26.60 1350229
20030926 26.48 26.70 26.44 26.50 864920
20030929 26.58 26.58 26.35 26.38 829106
20030930 26.40 26.72 26.12 26.72 1804590
20031001 26.68 27.27 26.60 27.12 1813825
20031002 27.04 27.18 26.92 27.01 1170282
20031003 27.33 27.61 26.61 27.25 1281345
20031006 27.25 27.37 27.20 27.21 638676
20031007 26.93 27.31 26.93 27.25 1126980
20031008 27.28 27.33 26.87 27.20 703068
20031009 27.46 27.46 26.85 27.05 818748
20031010 26.90 27.12 26.86 27.01 497289
20031013 27.17 27.37 27.05 27.30 503778
20031014 27.01 27.25 26.93 27.15 711429
20031015 27.25 27.33 27.06 27.26 606480
20031016 27.26 27.26 26.85 27.25 674615
20031017 27.33 27.33 26.93 27.04 801153
20031020 27.17 27.25 26.85 27.25 568045
20031021 27.29 27.55 27.24 27.49 1011050
20031022 27.25 27.48 26.89 27.03 895244
20031023 26.89 27.21 26.86 27.01 1353099
20031024 26.89 27.03 26.72 26.96 979727
20031027 27.05 27.12 26.77 26.89 757975
20031028 27.09 27.10 26.81 26.89 1377184
20031029 26.79 26.89 26.63 26.78 1828675
20031030 26.64 26.88 26.52 26.76 1832044
20031031 26.26 26.56 26.12 26.55 2604121
20031103 27.21 27.97 27.15 27.97 3604438
20031104 27.97 27.97 27.59 27.73 1976177
20031105 27.89 27.92 27.35 27.73 1507714
20031106 27.62 27.74 27.37 27.64 1020284
20031107 27.64 28.19 27.57 28.19 1825181
20031110 28.46 28.51 27.98 28.05 2183703
20031111 28.05 28.12 27.89 28.09 1233426
20031112 28.05 28.35 27.79 28.20 1189624
20031113 28.20 28.35 28.01 28.31 1183759
20031114 28.23 28.39 28.11 28.36 940044
20031117 28.36 28.45 28.10 28.33 1224191
20031118 28.26 28.36 28.07 28.15 1167661
20031119 28.05 28.37 28.05 28.28 1769275
20031120 28.33 28.35 28.12 28.17 818998
20031121 28.30 28.52 28.06 28.39 1151439
20031124 28.45 28.81 28.33 28.77 1407258
20031125 28.60 28.92 28.46 28.84 1409732
20031126 28.97 28.97 28.45 28.66 945067
20031128 28.55 28.88 28.45 28.87 539755
20031201 28.65 28.92 28.48 28.90 1046302
20031202 28.73 28.87 28.64 28.84 837388
20031203 28.79 29.18 28.74 28.95 1036017
20031204 29.01 29.17 28.92 29.09 889059
20031205 29.09 29.24 28.93 29.15 914585
20031208 29.15 29.33 29.15 29.27 2747224
20031209 29.40 29.44 29.28 29.34 1174426
20031210 29.34 29.34 28.77 28.80 1580605
20031211 28.80 29.05 28.79 28.96 961175
20031212 29.03 29.03 28.77 28.91 665896
20031215 29.38 29.71 29.31 29.46 1700179
20031216 29.25 29.59 29.18 29.55 1258685
20031217 29.74 29.74 28.92 28.92 1478502
20031218 28.91 29.80 28.77 29.71 2430260
20031219 29.78 29.86 29.46 29.66 1982323
20031222 29.82 29.87 29.70 29.76 1230805
20031223 29.76 30.25 29.76 30.18 1259676
20031224 30.26 30.47 30.18 30.38 865888
20031226 30.39 30.56 30.37 30.51 539507
20031229 30.51 30.67 30.47 30.61 1119161
20031230 30.47 30.96 30.46 30.90 1031061
20031231 30.90 31.13 30.61 30.73 1220273
20040102 30.65 30.86 30.40 30.51 1025113
20040105 30.68 30.87 30.46 30.87 1397713
20040106 30.69 30.85 30.47 30.57 1020900
20040107 30.47 30.49 30.01 30.35 1433399
20040108 30.30 30.59 30.22 30.52 876049
20040109 30.39 30.51 30.22 30.22 890051
20040112 30.22 30.58 30.16 30.48 1089795
20040113 30.48 30.60 29.87 30.15 1285697
20040114 30.26 30.80 30.26 30.73 1359920
20040115 30.59 30.59 30.08 30.10 1595474
20040116 30.37 30.66 30.13 30.58 1454588
20040120 30.38 30.53 30.09 30.22 1312214
20040121 30.11 30.58 30.10 30.55 1298088
20040122 30.51 30.51 30.24 30.38 933295
20040123 30.49 30.62 30.32 30.56 859321
20040126 30.59 30.87 30.59 30.76 1262774
20040127 30.84 30.93 30.65 30.68 1119533
20040128 30.55 30.93 30.55 30.67 908141
20040129 30.68 31.26 30.67 31.02 2446245
20040130 30.95 30.97 30.51 30.51 1545290
20040202 30.10 30.66 30.10 30.31 1788279
20040203 30.18 30.24 29.86 30.02 2246625
20040204 30.06 30.63 29.98 30.47 1553468
20040205 30.59 30.59 30.32 30.44 1407006
20040206 30.45 30.76 30.26 30.71 1382967
20040209 30.61 30.82 30.42 30.79 942341
20040210 30.75 31.04 30.72 31.03 1425840
20040211 31.03 31.35 30.96 31.23 1521623
20040212 31.07 31.18 30.87 31.11 714717
20040213 31.47 31.47 30.74 31.06 637768
20040217 31.14 31.35 31.07 31.16 667507
20040218 31.26 31.31 31.05 31.20 772088
20040219 31.35 31.35 31.15 31.27 891290
20040220 31.35 31.56 31.26 31.43 1474166
20040223 31.29 31.35 31.18 31.35 1327455
20040224 31.23 31.56 31.19 31.38 1254224
20040225 31.61 31.80 31.49 31.56 1800422
20040226 31.47 31.55 31.34 31.55 1403413
20040227 31.50 32.01 31.43 31.87 1345546
20040301 31.60 32.18 31.60 32.14 1579366
20040302 32.09 32.21 31.84 32.04 1561700
20040303 32.04 32.21 31.89 32.13 1092722
20040304 31.98 32.04 31.81 31.94 925397
20040305 31.79 32.00 31.77 31.92 1229882
20040308 31.91 32.08 31.81 31.94 763366
20040309 31.77 32.25 31.72 32.02 1164996
20040310 32.01 32.33 32.01 32.20 1401639
20040311 32.12 32.12 31.62 31.76 1770148
20040312 31.68 32.12 31.41 32.12 1312252
20040315 31.95 32.01 31.31 31.40 1346234
20040316 31.51 31.72 31.32 31.63 1491519
20040317 31.56 31.90 31.51 31.82 855832
20040318 31.86 32.01 31.68 31.83 1003457
20040319 31.83 31.90 31.53 31.57 1588172
20040322 31.34 31.51 30.76 30.88 1942275
20040323 30.91 31.35 30.85 31.16 1736166
20040324 31.03 31.11 30.62 30.89 2993997
20040325 30.90 31.51 30.84 31.51 1217693
20040326 31.38 31.42 31.20 31.20 1108605
20040329 31.20 31.99 31.20 31.97 1708217
20040330 31.88 32.07 31.72 31.81 1788247
20040331 31.77 32.01 31.63 31.87 1041872
20040401 31.70 31.98 31.70 31.82 1129044
20040402 31.80 31.94 31.60 31.83 1200702
20040405 31.65 32.08 31.65 32.08 781958
20040406 33.14 33.50 32.49 32.76 4494997
20040407 32.76 33.10 32.70 33.03 2746642
20040408 33.10 33.25 33.10 33.23 1642346
20040412 33.30 33.42 33.09 33.10 1266696
20040413 33.14 33.15 32.37 32.62 2032894
20040414 32.62 32.78 32.53 32.78 1937966
20040415 32.75 33.09 32.67 33.07 1445594
20040416 33.29 33.59 33.21 33.58 2021936
20040419 33.41 33.64 33.34 33.49 1017370
20040420 33.49 33.68 33.34 33.49 929337
20040421 33.20 33.64 33.20 33.42 1527718
20040422 33.03 34.45 33.03 34.45 2539548
20040423 34.15 34.94 33.94 34.78 2911504
20040426 34.72 35.02 34.65 34.87 2237649
20040427 34.60 35.25 34.60 34.83 1883791
20040428 34.68 34.76 34.31 34.41 1713265
20040429 34.49 34.94 34.42 34.92 1404594
20040430 34.81 35.26 34.78 34.84 1968623
20040503 34.85 35.26 34.69 35.18 1083488
20040504 34.95 35.20 34.70 35.13 1320255
20040505 34.85 35.09 34.75 34.98 961103
20040506 34.70 35.02 34.49 34.92 923058
20040507 34.72 34.92 34.39 34.39 876517
20040510 34.16 34.43 33.79 34.04 1800190
20040511 34.03 34.10 33.81 34.10 1090998
20040512 33.91 34.12 33.54 33.94 822958
20040513 33.75 34.09 33.66 33.94 1269404
20040514 33.79 34.48 33.74 34.13 1431681
20040517 33.85 34.15 33.78 33.88 1248473
20040518 33.88 34.31 33.81 34.23 1080040
20040519 34.42 34.42 33.97 34.08 960980
20040520 33.95 34.27 33.79 34.27 951130
20040521 34.27 34.51 34.12 34.36 1186419
20040524 34.54 34.54 34.15 34.25 1465294
20040525 34.24 34.36 34.02 34.30 1372582
20040526 34.17 34.65 34.14 34.62 1190113
20040527 34.72 34.84 34.38 34.69 1085013
20040528 34.62 34.72 34.44 34.64 766669
20040601 34.52 34.60 34.24 34.58 941324
20040602 34.56 35.10 34.56 34.84 1039116
20040603 34.68 35.10 34.62 34.64 989424
20040604 34.68 35.01 34.64 34.69 905463
20040607 34.74 34.96 34.74 34.89 666552
20040608 34.64 34.97 34.64 34.94 2104546
20040609 34.94 34.96 34.75 34.78 962987
20040610 34.79 34.81 34.52 34.55 1001541
20040614 34.40 34.44 34.12 34.23 896283
20040615 34.32 34.36 34.13 34.23 1114510
20040616 34.15 34.17 33.74 33.97 1598696
20040617 33.98 33.98 33.65 33.66 827254
20040618 33.58 33.69 33.33 33.56 1375941
20040621 33.52 33.88 33.50 33.74 1383040
20040622 33.74 34.12 33.68 34.08 1076201
20040623 33.97 34.08 33.60 33.97 990526
20040624 33.86 33.94 33.65 33.85 952951
20040625 33.80 33.99 33.49 33.64 1099945
20040628 33.84 34.14 33.62 33.70 1300914
20040629 33.54 34.09 33.54 33.97 829824
20040630 34.03 34.24 33.92 34.19 850998
20040701 33.78 34.19 33.49 33.80 1436403
20040702 33.62 33.84 33.61 33.75 689684
20040706 33.60 33.87 33.60 33.65 849284
20040707 33.62 33.97 33.60 33.91 703147
20040708 33.92 34.32 33.92 34.17 1535174
20040709 34.21 34.25 34.01 34.19 699231
20040712 34.07 34.38 33.95 34.20 664104
20040713 34.08 34.08 33.75 33.90 534490
20040714 33.83 34.02 33.64 33.76 648805
20040715 33.71 33.86 33.53 33.70 548810
20040716 33.91 33.91 33.58 33.67 757734
20040719 33.67 33.82 33.43 33.63 676221
20040720 33.57 33.65 33.32 33.38 1441544
20040721 33.49 33.57 33.17 33.17 1345220
20040722 33.01 33.08 32.70 32.80 1278027
20040723 32.67 33.02 32.67 32.87 1797340
20040726 32.88 33.45 32.58 33.29 2000022
20040727 33.58 34.31 33.43 34.11 2589344
20040728 33.99 34.21 33.60 34.01 1645817
20040729 34.11 34.22 33.91 33.99 1267501
20040730 33.87 34.09 33.78 34.04 1038504
20040802 33.62 34.05 33.62 33.87 1443624
20040803 33.89 33.89 33.47 33.73 1457577
20040804 33.60 33.83 33.39 33.74 636810
20040805 33.65 33.83 33.46 33.50 694213
20040806 33.34 33.70 33.05 33.30 1386834
20040809 33.40 33.42 33.10 33.10 924923
20040810 33.15 33.64 32.89 33.58 933491
20040811 33.38 33.87 33.27 33.71 981346
20040812 33.60 33.72 33.32 33.34 1198104
20040813 33.43 33.54 33.17 33.41 766792
20040816 33.34 33.60 33.20 33.59 792249
20040817 33.52 33.59 33.37 33.58 945608
20040818 33.55 34.05 33.50 34.04 765812
20040819 33.95 33.98 33.66 33.92 735826
20040820 33.86 34.01 33.66 33.97 782703
20040823 34.04 34.24 33.96 34.14 845857
20040824 34.23 34.29 34.17 34.24 802163
20040825 34.23 34.44 34.12 34.38 1135194
20040826 34.32 34.52 34.32 34.45 778664
20040827 34.49 34.63 34.35 34.53 934337
20040830 34.44 34.61 34.29 34.29 687370
20040831 34.34 34.51 34.28 34.51 621918
20040901 34.34 34.48 34.13 34.34 1169381
20040902 34.28 34.64 34.28 34.61 767178
20040903 34.59 34.65 34.46 34.53 1705165
20040907 34.54 34.71 34.46 34.70 919494
20040908 34.47 34.60 34.37 34.50 1213421
20040909 34.58 34.69 34.39 34.46 948206
20040910 34.53 34.62 34.28 34.62 1227777
20040913 34.56 34.61 34.37 34.52 793335
20040914 34.56 34.93 34.18 34.83 888593
20040915 34.87 35.28 34.84 35.07 1596159
20040916 35.19 35.19 34.82 34.94 681044
20040917 35.15 35.41 35.05 35.11 1424377
20040920 35.11 35.11 34.68 34.92 1739229
20040921 34.85 34.86 34.47 34.84 1218531
20040922 34.66 34.84 34.53 34.56 988840
20040923 34.40 34.65 34.11 34.11 1117433
20040924 34.07 34.11 33.83 34.06 1227047
20040927 34.05 34.05 33.78 33.94 964265
20040928 33.87 34.22 33.87 34.02 759027
20040929 34.09 34.19 33.88 34.19 543570
20040930 34.27 35.25 34.24 35.07 2268078
20041001 34.99 35.35 34.84 35.10 1197971
20041004 35.39 35.41 35.09 35.34 1053440
20041005 35.30 35.37 35.13 35.31 798444
20041006 35.32 35.39 35.06 35.34 617903
20041007 35.20 35.32 34.88 34.88 733600
20041008 34.89 35.02 34.48 34.60 845039
20041011 34.74 34.93 34.69 34.93 493325
20041012 34.65 34.78 34.46 34.53 904044
20041013 34.58 34.65 34.12 34.34 703307
20041014 34.47 34.89 34.43 34.74 996869
20041015 34.92 35.07 34.44 34.56 1231183
20041018 34.55 35.07 34.52 35.00 972659
20041019 35.00 35.26 34.85 35.07 709512
20041020 34.91 35.21 34.88 35.02 863775
20041021 35.12 35.34 34.89 35.30 1223154
20041022 35.16 35.23 34.73 34.86 1295297
20041025 35.34 35.76 35.05 35.47 1704921
20041026 35.34 35.47 35.13 35.16 2079143
20041027 34.97 35.44 34.93 35.30 1279603
20041028 35.12 35.44 35.09 35.44 1497859
20041029 35.44 35.51 35.25 35.34 1360385
20041101 35.11 35.42 34.69 34.98 1972813
20041102 34.73 35.23 34.73 35.03 2492660
20041103 35.03 35.58 35.03 35.57 3014209
20041104 35.48 36.26 35.43 36.18 1580586
20041105 36.17 36.69 36.03 36.39 1313424
20041108 36.22 36.50 36.20 36.45 1075947
20041109 36.48 36.59 36.17 36.33 1003317
20041110 36.45 36.60 36.25 36.45 859152
20041111 36.45 36.74 36.33 36.66 945529
20041112 36.67 36.99 36.59 36.99 1010252
20041115 36.87 36.98 36.67 36.97 912195
20041116 36.97 37.09 36.72 36.78 832995
20041117 36.91 36.97 36.44 36.64 1099427
20041118 36.68 36.94 36.58 36.88 785548
20041119 36.81 36.84 36.36 36.41 923144
20041122 36.50 37.25 36.36 37.19 1478637
20041123 37.39 37.43 37.11 37.22 1006658
20041124 37.21 37.35 36.87 36.91 734095
20041126 36.82 37.35 36.82 37.21 306075
20041129 37.20 37.35 35.78 35.93 5201210
20041130 35.77 36.24 35.61 36.12 2667324
20041201 36.01 36.61 36.01 36.60 1412419
20041202 36.58 36.66 36.25 36.52 809706
20041203 36.68 37.08 36.44 36.77 1004118
20041206 36.59 36.68 36.49 36.66 913868
20041207 36.55 36.58 35.79 35.79 1345760
20041208 35.75 36.01 35.61 35.87 1261680
20041209 35.83 35.92 35.44 35.75 1352898
20041210 36.40 36.40 35.41 35.86 1289626
20041213 36.01 36.07 35.55 35.94 1021539
20041214 35.78 36.62 35.77 36.50 1565940
20041215 36.50 36.55 36.27 36.47 999400
20041216 36.62 36.86 36.41 36.78 843459
20041217 36.33 36.77 36.32 36.39 1685587
20041220 36.38 36.66 36.16 36.39 693446
20041221 36.54 36.76 36.16 36.68 1238815
20041222 36.54 36.86 36.54 36.73 1098602
20041223 36.88 36.98 36.75 36.82 553354
20041227 36.91 37.01 36.72 36.72 572468
20041228 36.84 36.88 36.56 36.87 564605
20041229 36.73 36.77 36.40 36.55 591583
20041230 36.91 36.98 36.71 36.78 583961
20041231 36.90 37.03 36.60 36.92 570533
20050103 36.93 37.11 36.50 36.67 1606468
20050104 36.68 36.96 36.32 36.54 1528074
20050105 36.54 37.15 36.54 36.76 1871289
20050106 36.62 36.88 36.49 36.81 1256962
20050107 36.99 37.01 36.49 36.54 1202280
20050110 36.43 36.53 36.37 36.47 1394151
20050111 36.44 36.56 36.22 36.50 1037508
20050112 36.45 36.58 36.29 36.41 1195021
20050113 36.25 36.49 36.20 36.25 948589
20050114 36.16 36.69 36.16 36.62 951734
20050118 36.44 37.18 36.36 37.18 1242808
20050119 37.18 37.19 36.80 36.91 924393
20050120 36.91 36.96 36.47 36.63 1405039
20050121 36.62 36.76 36.47 36.62 679171
20050124 36.63 36.82 36.56 36.63 794705
20050125 36.76 36.88 36.50 36.75 796641
20050126 36.92 36.92 36.45 36.61 1805840
20050127 36.69 37.17 36.58 37.16 1192118
20050128 37.01 37.44 37.01 37.44 1746197
20050131 37.15 37.68 36.68 36.90 2336570
20050201 36.62 37.16 36.37 37.16 1393304
20050202 37.03 37.13 36.73 36.95 1730833
20050203 36.78 36.91 36.40 36.60 1637317
20050204 36.79 36.86 36.62 36.74 2291809
20050207 36.65 37.06 36.65 36.89 1187400
20050208 36.66 36.74 36.46 36.62 1381932
20050209 36.78 36.78 36.54 36.68 1346970
20050210 36.68 36.87 36.54 36.86 2026867
20050211 36.95 37.47 36.85 37.11 2333183
20050214 37.20 37.32 37.04 37.16 1204337
20050215 37.03 37.30 36.99 37.16 1076342
20050216 37.11 37.12 36.75 37.06 1187158
20050217 36.95 37.06 36.47 36.61 1656432
20050218 36.49 36.55 36.25 36.38 1326283
20050222 35.83 36.26 35.71 36.10 1476416
20050223 35.79 36.39 35.68 36.24 1805598
20050224 36.32 36.49 36.09 36.37 1325315
20050225 36.37 36.90 36.24 36.83 1529752
20050228 36.61 36.90 36.41 36.58 1626098
20050301 36.41 37.00 36.38 36.90 1571731
20050302 36.90 37.09 36.62 36.78 886602
20050303 36.82 37.06 36.75 36.86 724341
20050304 37.00 37.22 36.91 37.06 984512
20050307 37.03 37.06 36.57 36.69 1304583
20050308 36.61 36.65 36.47 36.47 1418611
20050309 36.48 36.52 36.21 36.34 1531677
20050310 36.51 36.73 36.36 36.36 972724
20050311 36.41 36.50 35.93 36.04 1190075
20050314 36.04 36.21 35.78 36.17 2549747
20050315 36.25 36.32 36.02 36.02 1084948
20050316 35.97 36.08 35.71 35.80 1017830
20050317 35.76 35.76 35.26 35.26 2275142
20050318 35.42 36.26 35.42 35.59 8174996
20050321 35.61 35.97 35.54 35.79 2129480
20050322 35.58 36.16 35.52 35.55 1906116
20050323 35.46 35.73 35.34 35.65 2162678
20050324 35.83 35.87 35.41 35.60 1265010
20050328 35.75 36.08 35.59 35.61 1751794
20050329 35.57 35.96 35.52 35.62 1284135
20050330 35.82 36.03 35.76 35.92 1404418
20050331 36.00 36.06 35.87 35.97 1094570
20050401 35.95 36.09 35.34 35.49 1353659
20050404 35.54 35.96 35.28 35.81 1448802
20050405 35.91 36.26 35.91 36.11 1465401
20050406 36.11 36.25 36.03 36.08 736730
20050407 36.14 36.31 36.02 36.18 953479
20050408 36.17 36.29 36.00 36.00 682964
20050411 35.93 36.22 35.82 35.87 800239
20050412 35.87 36.31 35.64 36.11 992932
20050413 36.02 36.28 35.80 35.83 892255
20050414 35.83 36.16 35.83 36.13 1338022
20050415 36.19 36.31 36.10 36.11 2505002
20050418 36.16 36.17 35.92 35.94 2181442
20050419 35.81 35.96 35.41 35.72 1292796
20050420 35.67 35.85 35.40 35.49 1023122
20050421 35.62 35.90 35.58 35.79 966590
20050422 35.69 35.83 35.46 35.68 1580150
20050425 35.77 36.03 35.65 35.75 1244803
20050426 35.64 35.82 35.49 35.58 1001592
20050427 35.46 35.87 35.21 35.58 1280888
20050428 36.16 36.51 36.00 36.21 3299829
20050429 36.56 37.37 36.46 37.37 3719614
20050502 37.08 37.40 36.94 37.33 1648711
20050503 37.23 37.62 37.17 37.50 2169775
20050504 37.45 37.84 37.25 37.81 1411875
20050505 37.79 38.03 37.57 37.73 1318897
20050506 37.83 38.04 37.78 37.79 1383970
20050509 37.80 38.03 37.59 37.84 1242277
20050510 37.85 37.94 37.45 37.57 1151103
20050511 37.66 37.83 37.33 37.53 1010613
20050512 37.55 37.90 37.47 37.48 1030339
20050513 37.47 37.52 37.14 37.33 899713
20050516 37.50 37.76 37.45 37.67 890571
20050517 37.54 37.74 37.41 37.64 893578
20050518 37.72 38.01 37.58 37.89 1204508
20050519 37.78 37.89 37.67 37.79 884317
20050520 37.83 37.83 37.47 37.57 1144969
20050523 37.54 37.99 37.48 37.96 783400
20050524 37.74 37.98 37.56 37.93 1064500
20050525 37.84 38.06 37.71 37.89 1396960
20050526 37.90 38.23 37.87 38.09 1059448
20050527 37.91 38.25 37.91 38.25 835652
20050531 38.25 38.25 37.91 38.03 1064243
20050601 37.80 38.47 37.80 38.47 1769272
20050602 38.37 38.61 38.26 38.56 1201923
20050603 38.61 38.85 38.46 38.61 1167354
20050606 38.61 38.87 38.61 38.77 1095941
20050607 38.87 39.20 38.75 38.81 1591161
20050608 38.87 38.87 38.40 38.54 1264723
20050609 38.62 38.62 38.25 38.57 1071659
20050610 38.37 38.38 37.85 38.05 1745468
20050613 37.83 38.15 37.69 37.75 1443313
20050614 37.75 37.84 37.63 37.75 2028843
20050615 37.72 37.85 37.51 37.85 1144267
20050616 37.91 37.91 37.54 37.84 1889249
20050617 37.96 38.22 37.79 38.04 2381119
20050620 38.04 38.13 37.80 38.08 909696
20050621 38.08 38.15 37.75 37.92 828236
20050622 38.03 38.11 37.75 38.00 654072
20050623 37.95 37.95 37.43 37.54 740077
20050624 37.46 37.61 37.18 37.18 798571
20050627 37.18 37.20 36.95 37.13 1036491
20050628 37.13 37.47 37.10 37.41 728355
20050629 37.33 37.33 37.07 37.23 1067472
20050630 37.24 37.50 37.13 37.15 1054673
20050701 37.27 37.39 37.08 37.32 669862
20050705 37.24 37.52 37.13 37.27 698211
20050706 37.01 37.29 37.01 37.11 1092951
20050707 36.83 36.93 36.37 36.86 999888
20050708 36.87 37.44 36.87 37.31 668546
20050711 37.35 37.36 36.99 37.03 1149650
20050712 36.87 37.48 36.86 37.39 1048214
20050713 37.12 37.29 37.02 37.24 909457
20050714 38.03 38.03 37.37 37.47 859098
20050715 37.35 37.54 37.35 37.45 635412
20050718 37.29 37.34 37.04 37.09 1108980
20050719 37.12 37.20 37.04 37.18 894504
20050720 37.03 37.25 36.87 37.23 725963
20050721 37.20 37.25 36.92 37.22 999170
20050722 37.29 37.34 37.09 37.19 633019
20050725 37.18 37.36 37.09 37.12 714120
20050726 37.12 37.47 36.95 37.17 848691
20050727 37.62 37.98 37.49 37.51 1590682
20050728 37.78 38.37 37.66 38.35 1624534
20050729 38.25 38.41 37.83 37.88 1172377
20050801 37.83 38.02 37.59 37.62 959936
20050802 37.59 38.08 37.35 38.03 1068310
20050803 37.92 38.08 37.80 38.00 757781
20050804 37.90 37.91 37.59 37.76 752996
20050805 37.63 37.77 37.34 37.47 1248455
20050808 37.58 37.83 37.46 37.50 841633
20050809 37.63 37.82 37.55 37.63 777039
20050810 37.78 38.23 37.76 37.92 995343
20050811 37.95 38.11 37.64 38.11 800963
20050812 38.11 38.24 37.79 37.87 1088286
20050815 37.99 38.13 37.76 38.12 662924
20050816 38.46 38.77 37.78 37.90 2156954
20050817 37.98 38.24 37.90 38.09 1568792
20050818 38.13 38.26 38.10 38.14 1170703
20050819 38.34 38.46 38.15 38.24 900485
20050822 38.27 38.47 38.04 38.25 1247617
20050823 38.29 38.36 37.97 38.02 657900
20050824 38.04 38.10 37.76 37.80 1051204
20050825 37.87 38.04 37.64 37.79 1330273
20050826 37.67 38.01 37.64 37.75 1288886
20050829 37.78 38.03 37.71 37.98 1147736
20050830 37.95 37.96 37.51 37.78 1160686
20050831 37.78 38.18 37.42 38.13 1057730
20050901 37.92 38.54 37.87 37.98 1013742
20050902 38.00 38.15 37.86 37.99 887961
20050906 38.25 38.63 38.11 38.52 1035261
20050907 38.53 38.60 38.36 38.57 1651804
20050908 38.44 38.62 38.20 38.28 896521
20050909 38.40 38.62 38.26 38.55 808188
20050912 38.49 38.52 38.07 38.20 1280047
20050913 38.20 38.20 37.79 38.10 1462538
20050914 38.18 38.32 38.08 38.15 1988252
20050915 38.18 38.28 37.93 38.27 2251585
20050916 38.28 38.52 37.83 37.85 9698852
20050919 37.85 37.85 37.41 37.57 2115104
20050920 37.64 37.70 37.40 37.56 1830490
20050921 37.33 37.39 36.88 36.93 2118908
20050922 37.08 37.25 36.52 36.87 1923221
20050923 36.88 37.14 36.77 37.06 1564661
20050926 37.46 37.64 37.18 37.20 2664239
20050927 37.41 38.41 37.30 38.11 2993078
20050928 38.63 38.79 38.04 38.16 1212996
20050929 38.27 38.52 38.01 38.48 1727892
20050930 39.53 39.53 38.66 38.80 2133293
20051003 38.75 38.93 38.64 38.85 1379198
20051004 38.96 39.26 38.74 38.79 1584277
20051005 38.71 38.78 38.50 38.50 1305846
20051006 38.64 38.76 38.34 38.54 1489168
20051007 38.71 38.71 38.10 38.36 993532
20051010 38.53 38.84 38.24 38.39 1171385
20051011 38.40 38.63 38.38 38.45 996504
20051012 38.72 38.82 38.36 38.43 1037520
20051013 38.27 38.64 38.13 38.34 1370757
20051014 38.23 38.66 38.06 38.53 1222031
20051017 38.62 38.73 38.36 38.69 1278383
20051018 38.71 39.03 38.59 38.73 1066884
20051019 38.63 38.77 38.24 38.77 1101361
20051020 38.63 38.79 38.34 38.43 1231898
20051021 38.59 38.80 38.38 38.77 1791496
20051024 38.83 39.10 38.69 39.00 953705
20051025 38.90 39.06 38.57 39.02 902227
20051026 39.09 39.28 38.73 38.80 1574409
20051027 38.81 38.83 38.47 38.58 901633
20051028 38.87 39.13 38.79 39.08 1282782
20051031 37.85 38.06 36.59 37.15 8647185
20051101 37.15 37.72 37.15 37.59 3615090
20051102 37.38 37.39 37.01 37.21 2489120
20051103 37.30 37.30 36.84 37.05 2231493
20051104 37.05 37.14 36.91 36.93 1858310
20051107 36.97 37.31 36.94 37.11 1424851
20051108 37.11 37.11 36.88 36.97 1139524
20051109 36.81 37.23 36.81 37.14 1333427
20051110 37.22 37.77 37.13 37.71 1506882
20051111 37.65 37.80 37.31 37.74 738878
20051114 37.70 37.73 37.46 37.60 1047625
20051115 37.51 37.64 37.18 37.31 1621845
20051116 37.41 37.41 36.99 36.99 1438404
20051117 37.23 37.26 36.93 37.22 3556836
20051118 37.50 37.58 37.31 37.49 1486315
20051121 37.44 37.84 37.44 37.73 1475377
20051122 37.73 37.90 37.72 37.85 1799342
20051123 37.85 38.03 37.68 37.98 1474307
20051125 38.08 38.10 37.85 38.00 339777
20051128 37.95 38.09 37.90 38.05 1880541
20051129 38.19 38.34 38.09 38.13 1737833
20051130 38.21 38.22 37.23 37.30 3063421
20051201 37.47 37.75 37.38 37.61 1527988
20051202 37.66 37.81 36.69 37.71 1228346
20051205 37.71 37.72 37.33 37.54 1344611
20051206 37.54 37.55 37.36 37.42 1275135
20051207 37.32 37.40 37.04 37.10 1572769
20051208 37.21 37.27 37.05 37.16 702790
20051209 37.16 37.32 37.11 37.15 876006
20051212 37.25 37.26 36.93 37.11 1827867
20051213 37.07 37.40 36.88 37.17 2709545
20051214 37.20 37.86 37.19 37.61 1977925
20051215 37.61 37.83 37.50 37.60 1502703
20051216 37.90 37.90 37.57 37.77 2007582
20051219 37.73 37.74 37.45 37.54 842213
20051220 37.64 37.84 37.32 37.70 1598291
20051221 37.86 37.98 37.39 37.40 1146464
20051222 37.40 37.70 37.38 37.54 1367179
20051223 37.54 37.66 37.12 37.35 1050403
20051227 37.34 37.34 37.00 37.10 1346383
20051228 37.10 37.23 36.90 37.04 1377222
20051229 36.90 36.99 36.72 36.80 1361389
20051230 36.80 36.82 36.58 36.58 983764
20060103 37.20 37.24 36.82 37.00 2437432
20060104 37.24 37.37 37.10 37.32 2299072
20060105 37.28 37.51 37.24 37.46 1641181
20060106 37.50 37.66 37.42 37.58 1200461
20060109 37.64 37.78 37.59 37.76 1382066
20060110 37.83 37.95 37.64 37.65 1259893
20060111 37.87 37.87 37.32 37.40 1307983
20060112 37.55 37.60 37.00 37.22 1871585
20060113 37.36 37.48 37.00 37.04 1328542
20060117 36.87 37.35 36.87 37.03 1654060
20060118 36.99 37.32 36.99 37.03 1122124
20060119 37.04 37.45 37.03 37.08 1302311
20060120 37.08 37.13 36.60 36.67 1176712
20060123 36.67 36.68 36.31 36.50 1588602
20060124 36.60 36.79 36.44 36.51 763994
20060125 36.61 36.89 36.55 36.82 2122075
20060126 36.97 37.07 36.85 36.94 1280689
20060127 36.95 37.18 36.73 37.03 1223383
20060130 36.87 37.16 36.83 36.97 1130277
20060131 37.07 37.22 36.09 36.31 3856835
20060201 36.52 37.28 36.47 36.96 3580824
20060202 37.04 37.26 36.87 37.00 1530351
20060203 37.01 37.06 36.44 36.64 1444452
20060206 36.64 36.81 36.39 36.47 2608876
20060207 36.34 36.42 36.00 36.13 1750121
20060208 36.21 36.31 35.89 36.09 1941297
20060209 36.19 36.45 36.12 36.33 1470328
20060210 36.36 36.54 36.26 36.40 1749885
20060213 36.40 36.48 36.25 36.35 1099202
20060214 36.43 36.63 36.32 36.48 1892853
20060215 36.44 37.10 36.39 37.05 2151141
20060216 37.22 37.70 37.15 37.61 3844429
20060217 37.51 37.75 37.51 37.66 2607340
20060221 37.81 38.03 37.75 37.87 2120303
20060222 37.92 38.06 37.78 38.05 1960320
20060223 38.09 38.29 38.05 38.17 1965519
20060224 38.21 38.21 37.92 38.03 1207787
20060227 38.01 38.23 37.91 37.96 1375981
20060228 37.85 37.96 37.60 37.73 1240943
20060301 37.68 37.85 37.65 37.74 921900
20060302 37.74 37.75 37.50 37.70 911919
20060303 37.70 37.83 37.56 37.67 988127
20060306 37.65 37.90 37.57 37.65 1236480
20060307 37.65 37.95 37.61 37.90 1580652
20060308 37.92 38.52 37.90 38.28 2695245
20060309 38.29 38.50 38.29 38.44 1520061
20060310 38.37 38.56 38.28 38.56 1152639
20060313 38.54 38.67 38.37 38.59 1511136
20060314 38.59 38.83 38.54 38.82 1844857
20060315 38.71 38.99 38.45 38.92 2190320
20060316 38.94 38.94 38.18 38.49 2135483
20060317 38.71 38.73 38.39 38.73 2137009
20060320 38.74 38.78 38.51 38.57 683411
20060321 38.73 38.78 38.41 38.46 1333708
20060322 38.50 38.67 38.42 38.66 831835
20060323 38.54 38.65 38.17 38.32 981904
20060324 38.98 38.98 38.07 38.31 862366
20060327 38.22 38.31 37.91 38.01 933643
20060328 37.91 38.55 37.29 37.33 2109180
20060329 37.43 38.00 37.35 37.66 2325945
20060330 37.62 37.80 37.47 37.62 756214
20060331 37.73 37.79 37.45 37.50 1424829
20060403 37.50 37.83 37.40 37.49 1217575
20060404 37.53 37.71 37.47 37.49 914267
20060405 37.66 37.90 37.66 37.70 1455477
20060406 37.65 37.86 37.51 37.56 1406394
20060407 37.56 37.61 37.34 37.39 1333708
20060410 37.50 37.65 37.39 37.46 962529
20060411 37.35 37.47 37.14 37.28 1178120
20060412 37.05 37.09 36.73 36.80 3167762
20060413 36.84 37.05 36.67 36.71 994351
20060417 36.83 37.05 36.67 36.78 972158
20060418 36.83 37.09 36.76 36.91 1249984
20060419 36.99 37.45 36.99 37.40 1259378
20060420 37.51 37.65 37.31 37.51 1030753
20060421 37.68 37.79 37.47 37.64 779112
20060424 37.56 37.96 37.50 37.96 1439155
20060425 37.97 38.05 37.83 37.94 1472269
20060426 38.08 38.52 37.98 38.32 1539436
20060427 38.32 38.88 38.24 38.83 2279210
20060428 39.00 39.72 39.00 39.44 4812293
20060501 39.31 39.59 39.17 39.40 2364461
20060502 39.18 39.37 39.05 39.30 2844140
20060503 39.26 39.30 39.09 39.16 1495167
20060504 39.17 39.49 39.15 39.41 1687978
20060505 39.26 39.55 39.26 39.51 1639012
20060508 39.47 39.64 39.33 39.51 1575720
20060509 39.56 39.74 39.46 39.61 1231079
20060510 39.57 39.86 39.52 39.80 1341341
20060511 39.65 39.75 39.34 39.48 1066802
20060512 39.43 39.52 39.08 39.23 2323714
20060515 39.28 39.43 39.13 39.39 1962047
20060516 39.31 39.63 39.21 39.58 2033441
20060517 39.51 39.57 39.05 39.17 2481533
20060518 39.20 39.31 38.94 39.03 1045783
20060519 39.21 39.32 38.96 39.08 1908618
20060522 38.95 39.46 38.95 39.39 3618085
20060523 39.39 39.47 39.17 39.22 1898403
20060524 39.21 39.72 39.02 39.67 1797887
20060525 39.79 40.13 39.61 40.13 2245392
20060526 40.22 40.43 40.15 40.29 1443970
20060530 40.27 40.52 40.05 40.19 1933474
20060531 40.25 40.48 40.06 40.35 1877208
20060601 40.34 40.64 40.28 40.60 1449143
20060602 40.47 40.99 40.37 40.84 1406184
20060605 40.43 40.83 40.42 40.49 1365094
20060606 40.90 41.02 40.60 40.92 2534774
20060607 41.01 41.02 40.53 40.53 1758022
20060608 40.48 40.60 39.63 40.13 2735324
20060609 40.19 40.55 40.09 40.26 1241705
20060612 40.48 40.60 40.10 40.15 1442722
20060613 40.21 40.25 39.76 39.91 1629497
20060614 39.88 40.13 39.62 40.04 1850242
20060615 40.21 40.55 39.90 40.55 1894485
20060616 40.26 40.72 40.04 40.58 2280059
20060619 40.89 40.90 40.09 40.15 1612454
20060620 40.26 40.77 40.18 40.68 1368713
20060621 40.65 40.90 40.62 40.66 1290851
20060622 40.75 41.20 40.69 41.14 2282277
20060623 41.05 41.20 40.69 40.97 1409103
20060626 40.87 41.00 40.81 40.96 1900789
20060627 41.12 41.25 40.60 40.60 2223093
20060628 40.78 40.94 40.66 40.83 963877
20060629 40.94 41.47 40.89 41.37 1523502
20060630 41.33 41.55 41.30 41.49 1313847
20060703 41.19 41.75 41.17 41.68 2706607
20060705 41.47 41.66 41.38 41.46 1158941
20060706 41.31 41.69 41.02 41.10 2191574
20060707 40.97 41.06 40.57 40.72 2091416
20060710 40.78 41.56 40.71 41.50 1366728
20060711 41.54 41.94 41.50 41.93 1535293
20060712 41.93 42.10 41.58 41.67 1840670
20060713 41.28 41.29 40.80 41.09 1991958
20060714 40.97 41.19 40.88 41.18 1487782
20060717 41.71 42.07 41.57 41.85 2367843
20060718 41.63 41.78 41.38 41.68 1889115
20060719 41.97 41.98 41.60 41.91 2438818
20060720 42.10 42.19 41.76 41.83 1347117
20060721 41.85 41.92 41.53 41.75 1181704
20060724 41.88 42.07 41.77 42.06 1164077
20060725 42.06 42.30 41.75 42.26 1949000
20060726 42.12 42.31 41.83 41.92 1924602
20060727 41.87 41.94 40.81 40.95 3653674
20060728 40.96 41.46 40.53 41.44 2343679
20060731 41.38 41.70 41.15 41.26 1900088
20060801 41.11 41.36 40.77 40.96 1401865
20060802 40.92 41.35 40.91 41.35 1336727
20060803 41.56 41.56 41.14 41.18 845625
20060804 41.00 41.47 41.00 41.36 915899
20060807 41.28 41.36 40.95 41.00 772899
20060808 41.12 41.57 41.06 41.49 942982
20060809 41.66 41.76 41.25 41.30 926172
20060810 41.32 41.91 41.18 41.83 1131975
20060811 41.68 42.32 41.55 41.92 3366974
20060814 42.10 42.78 41.99 42.49 1311980
20060815 42.74 42.79 42.52 42.61 1334743
20060816 42.61 42.86 42.46 42.86 1608485
20060817 42.70 42.80 42.15 42.40 1178085
20060818 42.41 42.55 42.30 42.55 594062
20060821 42.55 42.70 42.23 42.46 1429765
20060822 42.34 42.73 42.33 42.66 649044
20060823 42.66 42.82 42.22 42.33 718034
20060824 42.43 42.70 42.24 42.66 650795
20060825 42.66 42.75 42.42 42.66 594879
20060828 42.66 43.13 42.52 43.01 1090768
20060829 42.96 43.51 42.80 43.42 1608835
20060830 43.42 43.67 43.36 43.56 908320
20060831 43.42 43.83 43.42 43.68 1120718
20060901 43.54 43.65 43.35 43.53 1258718
20060905 43.37 43.48 43.18 43.32 680137
20060906 43.17 43.33 42.71 43.29 1200222
20060907 43.34 43.51 42.87 42.92 851564
20060908 42.86 43.11 42.78 43.05 1262665
20060911 43.05 43.27 42.91 43.17 891375
20060912 43.33 43.60 43.12 43.48 1710789
20060913 43.48 43.48 42.75 42.78 1811301
20060914 42.81 43.42 42.81 43.25 1480053
20060915 43.36 43.36 42.83 42.83 2472984
20060918 43.05 43.05 42.46 42.64 1674693
20060919 42.54 42.80 42.39 42.74 1336017
20060920 42.83 42.96 42.65 42.65 962290
20060921 43.03 43.16 42.74 42.86 1520792
20060922 42.91 43.05 42.67 43.01 1321045
20060925 43.07 43.41 42.89 43.29 1271602
20060926 43.14 43.48 42.98 43.28 1279030
20060927 42.82 43.13 42.44 43.00 1628964
20060928 43.06 43.06 42.68 42.92 986431
20060929 43.03 43.03 42.64 42.67 1328589
20061002 42.50 42.64 42.08 42.43 1221810
20061003 42.36 42.77 42.21 42.47 1433860
20061004 42.41 42.78 42.26 42.76 839610
20061005 42.90 43.05 42.62 42.99 762775
20061006 42.97 42.97 42.67 42.81 796434
20061009 42.71 42.92 42.49 42.67 666558
20061010 42.77 42.77 42.20 42.35 1256281
20061011 42.35 42.42 42.03 42.24 1405424
20061012 42.24 42.27 41.79 42.21 1671676
20061013 41.99 42.05 41.25 41.27 1962649
20061016 41.27 41.71 41.11 41.68 2357500
20061017 41.68 42.51 41.54 42.38 2898708
20061018 42.52 42.72 42.26 42.68 1960908
20061019 42.68 42.69 42.35 42.59 1443493
20061020 42.66 42.72 42.46 42.55 1481098
20061023 42.48 42.89 42.36 42.86 943023
20061024 42.69 42.90 42.45 42.79 1838344
20061025 42.85 42.95 42.58 42.77 1689201
20061026 42.91 43.68 42.76 43.26 2853559
20061027 43.13 43.51 42.67 43.08 1573369
20061030 43.08 43.23 42.90 43.17 1027054
20061031 43.17 43.50 43.17 43.35 1306537
20061101 43.29 43.45 42.89 42.89 1868173
20061102 42.90 43.03 42.56 42.73 2030895
20061103 42.73 42.73 42.42 42.54 1121762
20061106 42.54 42.90 42.54 42.73 2362491
20061107 42.86 43.01 42.70 42.88 1567798
20061108 42.89 42.96 42.34 42.73 1955337
20061109 42.84 42.86 42.43 42.62 1289475
20061110 42.74 42.74 42.33 42.53 1277057
20061113 42.33 42.71 42.33 42.59 890678
20061114 42.59 42.98 42.49 42.87 1075453
20061115 42.87 42.98 42.57 42.89 1880940
20061116 42.99 43.09 42.93 43.09 897178
20061117 42.97 43.29 42.85 43.21 1270557
20061120 43.11 43.26 42.99 43.05 760570
20061121 43.00 43.17 42.73 43.08 1500132
20061122 43.04 43.54 42.99 43.34 1118280
20061124 43.28 43.51 43.10 43.17 591580
20061127 43.17 43.60 42.83 42.92 1849138
20061128 42.92 43.22 42.86 42.92 1806426
20061129 42.91 43.19 42.80 42.91 1324635
20061130 43.41 43.41 42.97 43.14 1310212
20061201 43.02 43.21 42.75 42.99 762704
20061204 43.03 43.25 42.99 43.20 1384174
20061205 43.30 43.55 43.17 43.41 2077646
20061206 43.41 43.71 43.07 43.71 2659886
20061207 43.68 43.71 42.81 42.93 2461998
20061208 42.99 43.29 42.82 43.26 1282404
20061211 43.33 43.33 43.02 43.28 844397
20061212 43.33 43.90 43.14 43.86 2661963
20061213 43.71 44.02 43.57 43.74 1901682
20061214 43.83 44.15 43.75 43.98 998553
20061215 44.08 44.08 43.75 43.84 1745103
20061218 43.95 43.95 43.71 43.86 674202
20061219 43.98 44.02 43.64 44.02 1541331
20061220 44.16 44.16 43.57 43.69 1460099
20061221 43.77 44.03 43.63 43.73 1458252
20061222 43.82 43.97 43.43 43.43 896436
20061226 43.47 43.80 43.46 43.75 933360
20061227 43.85 43.98 43.77 43.77 530085
20061228 43.77 44.03 43.71 43.84 668318
20061229 43.83 43.88 43.34 43.38 681125
20070103 43.58 44.20 43.53 43.72 1678986
20070104 43.72 43.77 43.34 43.38 1098593
20070105 43.38 43.38 42.93 43.09 1589793
20070108 42.99 43.25 42.87 43.19 696010
20070109 43.20 43.45 42.99 43.29 1208095
20070110 43.15 43.64 43.09 43.51 1278134
20070111 43.56 43.84 43.51 43.74 883167
20070112 43.68 43.76 43.45 43.53 1089824
20070116 43.64 43.81 43.36 43.71 1486060
20070117 43.73 43.77 43.44 43.55 914090
20070118 43.55 43.58 43.28 43.43 942014
20070119 43.52 43.52 43.14 43.33 1381636
20070122 43.33 43.71 43.32 43.65 1187325
20070123 43.49 43.74 43.42 43.58 1050593
20070124 43.50 43.81 43.41 43.75 871974
20070125 43.79 44.05 43.55 43.57 1113132
20070126 43.58 43.77 43.55 43.61 911898
20070129 43.67 44.15 43.55 44.03 1863028
20070130 43.98 43.98 43.39 43.51 3476821
20070131 43.22 43.41 42.42 42.70 4805610
20070201 42.70 42.85 42.44 42.80 3141277
20070202 42.88 42.96 42.42 42.45 2543922
20070205 42.54 42.66 42.36 42.47 2617423
20070206 42.57 42.62 42.38 42.45 2546115
20070207 42.52 42.54 42.24 42.46 1800257
20070208 42.47 42.53 42.19 42.46 1924875
20070209 42.54 42.68 42.28 42.37 2020068
20070212 42.54 42.60 42.37 42.43 2776772
20070213 42.39 42.67 42.37 42.50 2188879
20070214 42.52 43.12 42.52 43.01 2295957
20070215 42.91 43.19 42.72 42.74 1845373
20070216 42.63 43.23 42.55 43.14 2796041
20070220 43.02 43.39 42.73 42.99 2461075
20070221 42.99 42.99 42.71 42.79 1704256
20070222 43.11 43.38 43.02 43.13 1815488
20070223 43.08 43.35 42.99 43.19 2135570
20070226 43.29 43.70 43.25 43.64 1996299
20070227 43.42 43.81 42.62 42.78 3198722
20070228 42.81 43.51 42.81 43.45 3257229
20070301 43.22 43.47 42.88 43.31 2412206
20070302 43.17 43.47 42.92 42.92 1983958
20070305 42.71 43.24 42.63 42.94 2180587
20070306 43.04 43.20 42.85 43.04 1861667
20070307 43.54 43.78 43.36 43.46 2347963
20070308 43.57 43.99 43.52 43.86 2338556
20070309 44.04 44.27 43.73 43.99 2250796
20070312 43.93 44.46 43.93 44.36 1645995
20070313 44.36 44.46 43.94 44.06 3675152
20070314 44.33 44.59 43.76 44.17 2630402
20070315 44.09 44.52 43.93 44.51 1548483
20070316 44.54 44.59 43.92 44.06 2085370
20070319 44.15 44.59 44.12 44.47 2518092
20070320 44.35 44.74 44.35 44.71 1220959
20070321 44.65 45.14 44.46 45.06 1296789
20070322 44.89 45.35 44.89 45.22 1453610
20070323 45.23 45.28 44.98 45.10 1007581
20070326 45.02 45.02 44.58 44.94 1332008
20070327 44.94 44.94 44.51 44.84 1119891
20070328 44.73 44.96 44.48 44.55 1254457
20070329 45.11 45.11 44.35 44.61 1475980
20070330 44.76 45.21 44.43 44.83 1530587
20070402 44.78 45.38 44.73 45.24 2567192
20070403 45.33 45.47 45.20 45.39 1713794
20070404 45.39 45.45 45.23 45.29 1492041
20070405 45.22 45.30 45.08 45.13 1280843
20070409 45.21 45.28 45.05 45.14 1096718
20070410 44.98 45.26 44.97 45.16 1072742
20070411 44.98 45.09 44.80 44.92 1405657
20070412 44.62 45.03 44.61 44.86 1149833
20070413 44.89 45.06 44.84 44.94 1201686
20070416 45.06 45.35 44.98 45.34 1237364
20070417 45.35 45.76 45.33 45.55 1484814
20070418 45.55 45.67 45.33 45.60 1027542
20070419 46.20 46.20 45.21 45.27 1154995
20070420 45.58 45.82 45.42 45.80 1607564
20070423 45.76 45.98 45.68 45.80 807166
20070424 45.89 46.00 45.68 45.82 778371
20070425 45.96 46.13 45.76 46.11 899056
20070426 45.42 46.11 45.42 45.99 1217976
20070427 45.99 46.32 45.78 46.27 1232660
20070430 46.98 47.07 46.12 46.12 2360123
20070501 46.30 46.59 46.05 46.52 1361376
20070502 46.50 46.50 45.94 46.18 1813370
20070503 46.16 46.20 45.67 46.08 2328805
20070504 46.25 46.46 45.88 46.38 1173924
20070507 46.50 46.62 46.35 46.50 742464
20070508 46.35 46.93 46.35 46.72 1566838
20070509 46.80 47.19 46.80 47.17 2973184
20070510 46.99 47.00 45.96 46.41 1759796
20070511 46.46 46.46 46.03 46.26 1546762
20070514 46.20 46.69 46.16 46.46 1327533
20070515 46.46 46.54 46.13 46.17 1607564
20070516 46.20 46.75 46.18 46.71 1248033
20070517 46.59 46.70 46.39 46.45 1748554
20070518 46.49 46.81 46.44 46.77 1515673
20070521 46.67 46.84 46.57 46.72 1542747
20070522 46.71 46.89 46.49 46.74 1028460
20070523 46.83 46.85 46.30 46.31 1061040
20070524 46.64 47.05 46.41 46.50 1643356
20070525 46.56 46.97 46.54 46.63 1075265
20070529 46.62 47.41 46.60 46.88 1627754
20070530 46.88 47.28 46.49 47.28 2143230
20070531 47.32 47.44 46.92 47.31 1592476
20070601 47.37 47.70 47.34 47.61 2091087
20070604 47.22 47.49 47.06 47.36 1485565
20070605 47.00 47.11 46.42 46.46 3558739
20070606 46.36 46.58 46.14 46.35 2195601
20070607 46.13 46.21 45.43 45.44 2370971
20070608 45.19 45.63 44.88 45.62 2246718
20070611 45.61 46.08 45.36 45.97 3523710
20070612 45.56 45.83 45.27 45.27 1872702
20070613 45.57 45.83 45.41 45.71 2737456
20070614 45.63 45.78 45.52 45.66 1900200
20070615 45.70 46.01 45.63 45.72 2055602
20070618 45.74 45.83 45.42 45.50 2293955
20070619 45.50 45.66 45.39 45.50 3271438
20070620 45.57 45.64 45.22 45.22 3375724
20070621 45.24 45.71 45.24 45.43 2102725
20070622 45.43 45.57 44.96 45.01 2208837
20070625 44.98 45.64 44.81 45.49 2922524
20070626 45.64 45.70 45.13 45.29 2608182
20070627 45.11 45.48 45.00 45.05 3002051
20070628 44.92 45.36 44.74 45.17 1987257
20070629 45.27 45.52 45.07 45.39 2136955
20070702 45.43 45.70 45.30 45.36 1775262
20070703 45.38 45.43 45.10 45.14 850606
20070705 45.00 45.70 45.00 45.52 1751986
20070706 45.36 45.36 44.89 45.30 1385501
20070709 45.40 45.60 45.16 45.29 1060776
20070710 45.22 45.34 44.91 45.00 1334727
20070711 44.98 45.23 44.92 45.14 1386642
20070712 45.30 45.79 45.05 45.79 1704863
20070713 45.70 45.91 45.35 45.78 1695165
20070716 45.71 45.85 45.52 45.54 1289772
20070717 45.10 45.44 44.99 45.02 2570530
20070718 44.98 45.43 44.91 45.36 3145930
20070719 45.41 45.80 45.34 45.74 1281785
20070720 45.59 45.70 45.28 45.36 2492144
20070723 45.64 45.90 45.50 45.76 1719696
20070724 45.50 45.72 45.27 45.37 3311487
20070725 44.73 45.73 44.73 45.50 2985849
20070726 45.57 46.12 45.42 45.50 5438629
20070727 45.86 46.32 45.16 45.53 4439923
20070730 45.57 45.79 45.33 45.65 3911418
20070731 45.88 45.96 45.37 45.41 3248733
20070801 44.72 45.78 44.72 45.75 3840791
20070802 45.09 45.93 45.09 45.71 2330010
20070803 45.67 46.78 45.62 46.08 3731941
20070806 46.18 48.00 46.18 48.00 3553376
20070807 47.70 48.14 47.30 47.79 3449660
20070808 47.94 49.06 47.88 48.55 4318180
20070809 48.36 48.66 47.11 47.11 3080551
20070810 46.52 47.13 46.49 46.73 3966413
20070813 46.80 46.92 45.82 46.65 2268967
20070814 46.64 47.06 46.55 46.70 2025708
20070815 46.79 47.25 46.66 46.71 2914537
20070816 46.65 47.63 46.45 47.25 4302662
20070817 48.34 48.50 47.28 47.50 2753088
20070820 47.63 48.07 46.95 47.20 1820673
20070821 46.89 47.39 46.56 46.96 1604000
20070822 47.36 47.50 46.91 47.33 2453122
20070823 47.67 47.76 47.13 47.48 1668351
20070824 47.59 47.96 47.36 47.85 1304719
20070827 47.70 48.47 47.70 48.27 1680788
20070828 48.05 48.32 47.21 47.24 1707487
20070829 47.56 48.02 47.52 48.02 1515705
20070830 47.73 48.39 47.50 48.08 1606686
20070831 48.38 48.69 48.20 48.42 1958471
20070904 48.48 48.92 48.33 48.80 1523306
20070905 48.42 48.70 47.98 48.15 1688591
20070906 48.31 48.92 48.18 48.55 1116388
20070907 48.25 48.92 47.96 48.13 2233796
20070910 48.16 48.56 47.62 48.35 1635954
20070911 48.44 49.09 48.40 49.06 1479177
20070912 48.75 49.26 48.71 49.04 2107988
20070913 49.17 49.19 48.71 48.90 1511508
20070914 48.76 49.55 48.74 49.50 1704246
20070917 49.35 49.88 49.10 49.50 2253875
20070918 49.65 49.98 49.36 49.73 2802597
20070919 49.80 49.98 48.93 49.50 3101971
20070920 49.61 49.99 49.54 49.66 1752686
20070921 50.11 50.15 49.17 49.36 4793399
20070924 49.35 49.49 48.93 49.13 1932379
20070925 48.57 48.95 48.31 48.42 2567657
20070926 48.61 49.32 48.54 48.90 1677134
20070927 48.92 49.33 48.85 49.21 1786492
20070928 49.28 49.42 49.03 49.36 1091430
20071001 49.27 49.64 49.19 49.31 1349512
20071002 49.28 49.36 48.64 48.97 1828920
20071003 48.81 48.89 48.07 48.19 1560061
20071004 48.24 48.64 48.24 48.47 1313891
20071005 48.65 48.84 48.39 48.60 1129093
20071008 48.67 48.82 48.36 48.48 1054108
20071009 48.48 48.79 48.40 48.79 1256602
20071010 48.66 48.85 48.43 48.57 761086
20071011 48.66 48.80 47.77 47.92 1909691
20071012 48.10 48.56 47.97 48.47 1359835
20071015 48.30 48.60 47.78 47.96 1551780
20071016 48.02 48.37 47.87 48.08 1784677
20071017 48.37 48.44 47.86 48.02 1792051
20071018 47.91 48.31 47.50 47.62 1984336
20071019 47.36 47.80 47.16 47.16 1942362
20071022 46.85 47.65 46.83 47.45 1576851
20071023 47.16 47.87 46.88 47.81 2183314
20071024 47.67 48.11 47.43 47.90 2468055
20071025 47.97 47.98 47.65 47.85 2235725
20071026 48.02 48.48 47.62 47.99 2292105
20071029 47.16 47.27 45.84 46.82 6014040
20071030 46.29 46.84 45.51 45.81 4611097
20071031 45.83 46.56 45.49 46.53 2899817
20071101 46.28 46.68 46.16 46.22 3240144
20071102 46.31 46.45 45.96 46.35 2208158
20071105 46.33 46.48 45.67 45.91 2729880
20071106 45.87 46.26 45.67 46.05 1964370
20071107 45.39 46.31 45.39 45.69 2120013
20071108 45.62 46.53 45.59 46.36 3129311
20071109 45.87 46.82 45.87 46.18 2777299
20071112 46.19 46.43 45.70 45.93 3024490
20071113 45.86 46.45 45.84 46.45 1722397
20071114 46.35 46.69 46.16 46.19 1608841
20071115 45.92 46.51 45.92 46.08 1642307
20071116 46.30 46.56 45.81 46.52 2061931
20071119 46.13 46.61 46.00 46.23 1823928
20071120 46.39 47.12 46.10 46.87 2331810
20071121 46.58 47.30 46.40 46.61 2171743
20071123 47.02 47.02 46.41 46.68 840495
20071126 46.57 46.88 46.19 46.23 1383771
20071127 46.38 46.98 46.22 46.79 1770157
20071128 46.79 47.82 46.63 47.75 2286320
20071129 47.78 48.16 47.07 48.03 2055432
20071130 48.13 48.27 47.61 47.91 1749198
20071203 48.19 48.19 47.40 47.72 1332201
20071204 47.43 47.89 47.40 47.43 1987079
20071205 47.79 48.34 47.45 48.20 1715586
20071206 47.80 48.52 47.80 48.45 1119586
20071207 48.44 48.50 47.88 48.07 1421308
20071210 48.17 48.44 47.94 48.38 1110337
20071211 48.35 48.81 47.92 47.95 2159202
20071212 48.93 48.93 47.14 47.60 2971313
20071213 47.37 47.88 47.37 47.87 1611026
20071214 47.67 47.88 47.47 47.54 1627494
20071217 47.42 47.80 47.10 47.10 1946586
20071218 47.34 47.56 46.75 47.11 1142483
20071219 47.33 47.33 46.57 46.98 1638210
20071220 47.28 47.33 46.70 46.83 1135039
20071221 47.28 47.59 47.04 47.47 1546960
20071224 47.60 47.71 47.25 47.53 397145
20071226 47.44 47.61 47.15 47.41 684204
20071227 47.34 47.37 46.79 46.82 868283
20071228 46.96 47.30 46.82 46.92 723456
20071231 46.68 46.98 46.41 46.48 810645
20080102 46.37 46.47 45.70 45.72 1588919
20080103 45.70 46.18 45.66 45.87 1263172
20080104 45.58 46.11 45.37 45.37 1556998
20080107 45.55 46.43 45.55 46.33 1983808
20080108 46.63 46.99 46.19 46.28 2277184
20080109 46.24 46.24 45.56 46.03 2357944
20080110 45.77 46.64 45.71 46.46 1851840
20080111 46.12 46.15 44.97 45.12 2654928
20080114 45.21 45.35 44.46 44.51 2796033
20080115 44.45 44.48 43.58 44.00 3986002
20080116 43.89 44.46 43.72 43.97 2970975
20080117 44.02 44.44 43.61 43.72 2871491
20080118 43.97 44.04 42.79 43.05 3422374
20080122 41.73 42.95 41.73 42.11 4703705
20080123 41.62 42.46 41.00 42.39 3941900
20080124 42.71 42.71 41.80 42.36 3767747
20080125 42.74 42.74 41.94 42.19 2997594
20080128 42.86 43.97 42.49 43.92 4524139
20080129 44.05 44.18 43.69 43.99 3893962
20080130 43.58 44.91 43.03 43.54 4466727
20080131 42.95 44.28 42.16 42.38 5929543
20080201 42.72 43.46 42.61 43.46 3970887
20080204 43.53 43.75 43.34 43.50 2212102
20080205 42.87 43.26 42.51 42.69 3694657
20080206 42.89 43.72 42.67 43.52 5345612
20080207 43.44 44.28 43.43 44.00 3946186
20080208 43.85 44.21 43.57 43.60 2432726
20080211 44.04 44.04 43.35 43.97 2022947
20080212 44.28 44.86 44.09 44.82 2878597
20080213 45.25 45.55 44.97 45.35 4141769
20080214 45.45 45.57 44.99 45.10 2204996
20080215 45.03 45.92 45.03 45.86 2662147
20080219 46.74 46.74 45.73 45.97 3707402
20080220 45.65 45.69 45.14 45.47 1981891
20080221 45.60 45.72 44.99 45.22 2096038
20080222 45.31 45.44 44.75 45.25 3022747
20080225 45.36 45.53 44.98 45.43 4163990
20080226 45.30 46.00 45.29 45.84 2665531
20080227 45.65 46.01 45.49 45.84 2483934
20080228 45.60 45.93 45.32 45.66 2403174
20080229 45.49 45.94 45.14 45.24 2401041
20080303 45.27 45.40 44.92 45.23 1911437
20080304 44.89 45.11 44.70 44.97 3041550
20080305 45.37 45.37 44.41 45.10 2694556
20080306 44.96 45.02 44.39 44.45 1697523
20080307 44.03 44.59 43.96 44.11 2537035
20080310 44.20 44.69 44.02 44.38 3194922
20080311 45.03 45.36 44.60 45.36 2890307
20080312 45.47 45.80 45.23 45.54 2403171
20080313 45.02 45.36 44.58 44.87 3230687
20080314 45.11 45.59 44.28 44.50 2762946
20080317 43.72 44.70 43.62 44.38 2853646
20080318 45.13 45.61 44.54 45.61 3056909
20080319 45.93 46.28 45.58 45.69 3250643
20080320 45.75 46.16 45.60 46.04 4172783
20080324 46.07 46.32 45.67 45.89 1776900
20080325 46.10 46.43 45.91 46.27 2289599
20080326 46.19 46.31 45.90 46.09 1931394
20080327 46.41 46.43 45.87 46.31 2679981
20080328 46.44 47.03 46.36 46.81 2467300
20080331 46.81 46.95 46.27 46.88 2418755
20080401 47.08 48.30 46.87 48.25 3968623
20080402 48.10 48.17 47.26 47.34 3994521
20080403 47.33 47.47 46.87 47.27 2083196
20080404 47.27 47.56 46.98 47.41 2934593
20080407 47.72 47.77 47.20 47.33 2528402
20080408 47.14 47.34 46.76 47.25 1358041
20080409 47.13 47.39 46.94 47.12 1039076
20080410 47.26 47.36 46.73 46.90 1546393
20080411 46.61 46.72 46.24 46.34 1414322
20080414 46.41 46.83 46.25 46.67 1491681
20080415 46.87 47.61 46.59 47.38 2908246
20080416 47.34 47.60 47.22 47.47 3007355
20080417 47.25 47.42 46.93 47.22 2067837
20080418 47.92 47.92 46.94 46.97 3196604
20080421 46.82 46.98 46.26 46.35 3065654
20080422 46.35 46.37 45.63 45.88 2190826
20080423 45.99 46.55 45.85 46.35 2204953
20080424 46.47 46.62 45.83 46.21 1794502
20080425 46.35 46.38 45.68 45.82 1904598
20080428 46.10 46.21 45.58 45.64 1900562
20080429 45.59 46.52 45.56 46.36 3049734
20080430 46.80 46.80 45.44 45.64 2823487
20080501 45.22 46.95 45.22 46.76 2580760
20080502 46.94 47.16 46.50 46.74 2256301
20080505 46.45 46.83 46.45 46.53 1238751
20080506 46.42 46.42 45.94 46.28 1341896
20080507 46.36 46.37 45.83 45.87 1104438
20080508 45.91 46.11 45.23 45.84 2360791
20080509 45.71 45.71 45.02 45.37 1598862
20080512 45.40 45.85 45.26 45.80 1426991
20080513 45.83 46.24 45.70 45.89 1310168
20080514 46.03 46.32 45.85 45.95 1389769
20080515 45.87 46.03 45.52 45.96 1346942
20080516 45.94 46.02 45.33 45.93 2898043
20080519 45.94 45.94 45.05 45.74 2190266
20080520 45.62 45.88 45.32 45.63 1844393
20080521 45.71 45.72 45.25 45.40 2664958
20080522 45.54 45.61 45.16 45.28 1807731
20080523 45.19 45.25 44.74 45.10 2507773
20080527 45.20 45.79 45.19 45.65 2264934
20080528 45.79 45.79 45.20 45.31 1986217
20080529 45.55 46.39 45.25 46.06 1563254
20080530 45.99 46.70 45.62 46.50 2985883
20080602 46.45 46.49 45.86 46.11 2027583
20080603 46.15 46.37 45.54 45.65 2243535
20080604 45.68 46.18 45.57 46.09 1579300
20080605 46.40 46.40 45.78 46.13 1338722
20080606 46.02 46.02 44.92 44.92 3569220
20080609 45.02 45.36 44.79 45.16 2230386
20080610 45.71 46.87 45.17 46.67 4924322
20080611 46.67 46.67 46.32 46.38 2549745
20080612 46.67 46.67 46.24 46.44 2295461
20080613 46.51 46.67 46.27 46.67 1911473
20080616 46.67 46.81 45.72 46.21 3598971
20080617 46.34 46.34 45.40 45.47 2963374
20080618 45.54 46.15 45.51 45.88 3393606
20080619 45.81 46.22 45.62 46.12 2911113
20080620 45.89 46.18 45.35 45.77 3759654
20080623 45.78 45.89 45.35 45.63 2121742
20080624 45.43 46.38 45.05 45.10 4057172
20080625 45.10 45.10 44.61 44.70 3642764
20080626 44.59 44.59 43.53 43.54 3910196
20080627 43.64 43.75 42.96 43.04 4348451
20080630 43.05 43.53 42.91 43.09 3021986
20080701 42.74 43.25 42.74 43.11 2751545
20080702 43.24 43.67 43.06 43.49 3564317
20080703 43.72 44.05 43.40 43.79 2012652
20080707 44.15 44.58 43.88 44.15 2796340
20080708 44.35 45.03 44.13 45.02 2624069
20080709 44.99 45.60 44.90 45.33 2948776
20080710 45.58 45.65 44.96 45.63 2470407
20080711 45.28 45.81 45.12 45.65 3651678
20080714 45.74 45.90 45.09 45.36 2131213
20080715 45.10 45.93 45.09 45.69 3290310
20080716 45.66 47.05 45.36 47.02 5060155
20080717 47.17 47.17 46.24 46.70 3741156
20080718 46.67 46.90 45.99 46.31 2753774
20080721 46.41 46.41 45.62 46.11 2063910
20080722 45.97 46.94 45.86 46.94 1795029
20080723 47.10 48.06 46.70 48.06 3321956
20080724 48.15 48.22 47.35 47.42 1989028
20080725 47.40 47.51 46.64 46.91 2065135
20080728 46.73 47.55 46.51 47.43 2902644
20080729 47.23 47.97 47.23 47.97 1797591
20080730 47.90 48.60 47.90 48.60 2401209
20080731 47.00 48.69 46.99 47.62 2976300
20080801 47.70 47.80 46.62 47.08 2143471
20080804 47.09 48.55 46.92 48.40 2183251
20080805 48.62 48.78 48.24 48.78 2671427
20080806 48.73 49.21 48.46 49.16 2019115
20080807 48.80 48.90 47.94 48.07 2607243
20080808 48.17 50.11 48.10 50.00 3316273
20080811 49.82 50.05 49.01 50.00 5008897
20080812 49.93 50.06 49.39 49.76 2729816
20080813 49.58 49.71 48.98 49.12 2103802
20080814 48.51 49.44 48.26 49.01 1870467
20080815 49.12 49.92 49.01 49.81 1957717
20080818 49.69 49.77 48.95 49.08 1395663
20080819 48.95 49.21 48.33 48.36 1966297
20080820 48.39 48.92 47.60 48.84 1887961
20080821 48.47 48.84 48.34 48.62 867372
20080822 48.72 49.02 48.45 48.81 933896
20080825 48.65 48.68 47.97 48.38 1879604
20080826 48.29 48.29 47.78 47.91 1551219
20080827 47.92 48.86 47.92 48.75 1565371
20080828 49.06 49.54 48.75 49.54 2272678
20080829 49.40 49.67 49.08 49.16 2777730
20080902 49.52 50.30 49.37 50.01 2693794
20080903 50.36 50.36 49.12 49.19 2042022
20080904 49.00 49.52 48.78 49.02 2861112
20080905 48.80 49.80 48.77 49.68 1977797
20080908 50.39 50.84 49.76 50.77 2674859
20080909 50.77 51.07 50.28 50.28 2883480
20080910 50.50 50.61 49.91 50.06 2147107
20080911 49.95 50.51 49.61 50.45 1856655
20080912 50.15 50.84 50.00 50.76 2280872
20080915 50.14 51.00 49.83 50.28 1921766
20080916 50.35 50.85 49.29 50.68 2115438
20080917 50.17 51.77 50.17 50.94 4212161
20080918 51.51 51.91 50.21 51.42 3442680
20080919 51.57 52.84 50.35 51.19 3488302
20080922 50.82 51.18 49.82 49.99 2155634
20080923 49.99 51.01 49.99 50.09 1900838
20080924 50.34 50.57 49.55 50.33 1740607
20080925 50.53 51.39 50.35 51.01 2628130
20080926 50.93 51.90 50.71 51.83 2287516
20080929 51.35 51.91 49.48 49.87 3008386
20080930 49.94 50.93 49.94 50.66 2541537
20081001 50.36 51.17 50.29 51.05 3715636
20081002 51.03 51.90 50.72 51.49 2531571
20081003 51.94 52.07 51.27 51.66 3860031
20081006 50.87 51.27 49.67 50.57 5025493
20081007 50.96 51.66 49.97 50.26 5267887
20081008 49.44 50.53 47.19 47.50 6782710
20081009 47.56 48.41 43.16 43.91 6533672
20081010 42.59 46.12 40.86 43.79 7239925
20081013 46.67 49.51 45.30 47.20 3629818
20081014 48.87 49.22 45.50 45.82 5215842
20081015 45.65 46.22 43.35 43.63 4748772
20081016 43.56 45.69 42.16 45.62 5186830
20081017 45.81 46.72 43.82 45.57 4834147
20081020 46.06 46.06 44.96 45.92 3039280
20081021 45.46 46.13 45.26 45.42 2662346
20081022 45.21 45.50 43.32 44.48 3188880
20081023 44.68 46.03 43.80 45.06 5749685
20081024 43.69 44.55 42.82 43.55 3873208
20081027 45.55 45.55 42.66 43.00 2047005
20081028 44.32 45.77 42.63 45.77 3410014
20081029 46.73 47.80 45.06 45.17 5236771
20081030 46.26 46.60 44.77 45.14 3201725
20081031 45.68 46.34 44.78 45.53 4208618
20081103 45.72 47.46 45.65 47.24 2470557
20081104 48.00 48.22 47.21 47.37 3100848
20081105 46.98 47.19 45.45 45.45 3196632
20081106 45.44 45.79 43.44 43.71 3554520
20081107 44.56 44.81 43.42 44.74 1976911
20081110 45.17 45.89 44.40 45.14 1757882
20081111 44.70 44.70 43.54 43.98 1816459
20081112 44.68 44.68 42.45 42.55 2549953
20081113 42.70 44.33 41.88 44.28 3021785
20081114 43.56 44.21 42.29 42.38 3569136
20081117 42.28 43.41 41.73 41.83 3199843
20081118 41.04 42.61 40.30 42.53 4558976
20081119 42.24 42.57 39.84 39.84 4219137
20081120 39.47 39.94 36.58 36.75 5999608
20081121 37.40 39.13 36.62 38.85 5692104
20081124 39.57 40.09 38.70 39.11 3630593
20081125 39.62 39.65 37.90 38.32 3974972
20081126 37.80 39.35 37.03 39.03 3451870
20081128 39.27 39.73 38.56 39.22 1301552
20081201 38.93 39.25 37.18 37.24 3118980
20081202 37.71 38.07 36.74 37.69 4644357
20081203 36.89 38.18 36.70 38.15 2761038
20081204 37.87 38.32 36.84 37.21 2525376
20081205 37.16 38.99 37.15 38.89 4284547
20081208 40.11 40.11 38.75 39.00 3686108
20081209 38.88 39.51 38.21 38.33 2852885
20081210 38.58 39.19 37.65 38.23 3058005
20081211 37.73 38.57 37.69 37.86 3060532
20081212 37.74 38.73 37.21 38.71 2970771
20081215 39.00 39.00 38.01 38.36 2282242
20081216 38.55 40.02 38.50 39.99 3425726
20081217 40.05 40.05 38.86 38.93 3354533
20081218 39.21 39.82 38.43 38.78 3170288
20081219 39.66 39.67 38.67 38.80 3089536
20081222 38.72 39.16 37.96 38.44 2370904
20081223 38.46 38.76 37.59 37.71 2539438
20081224 38.00 38.21 37.66 37.92 799274
20081226 38.01 38.70 38.01 38.50 1306304
20081229 38.58 38.58 38.02 38.30 2207863
20081230 38.38 39.31 38.38 39.31 2963081
20081231 39.27 40.12 39.27 39.91 2231045
20090102 40.03 41.30 39.57 41.00 2639087
20090105 40.91 41.13 40.54 40.77 2564488
20090106 41.04 41.30 40.37 40.64 2255655
20090107 40.16 41.06 40.16 40.48 2639636
20090108 40.38 40.66 38.46 40.39 2600634
20090109 40.32 40.90 39.43 39.63 2127661
20090112 39.63 39.90 39.27 39.78 2612279
20090113 39.78 40.08 39.53 39.96 2100634
20090114 39.44 39.48 38.58 38.82 2405292
20090115 38.71 38.94 38.19 38.91 3019332
20090116 39.88 40.82 39.87 40.62 4430009
20090120 40.49 41.59 40.20 40.67 4027021
20090121 41.33 41.33 40.22 41.06 2912652
20090122 40.03 41.02 39.97 40.89 3470991
20090123 40.00 40.39 39.62 40.26 2670289
20090126 40.26 41.16 40.26 40.70 2309050
20090127 40.96 41.39 40.78 41.18 1760380
20090128 41.51 41.55 40.85 41.13 2185011
20090129 40.99 41.81 40.80 41.07 1736429
20090130 40.99 40.99 39.50 39.77 2339922
20090202 39.17 40.29 39.17 40.19 1719400
20090203 40.37 41.05 39.67 40.90 2192372
20090204 40.92 40.92 39.28 39.58 3762794
20090205 39.31 40.28 39.27 39.76 3600303
20090206 39.87 40.00 39.14 39.67 3338712
20090209 39.62 39.78 39.01 39.35 2343218
20090210 39.33 39.35 37.29 37.55 4467254
20090211 37.77 37.96 37.13 37.75 3221266
20090212 37.34 37.62 36.57 37.60 3735108
20090213 37.55 38.05 37.24 37.66 3013839
20090217 37.11 37.66 36.34 36.55 2828276
20090218 36.90 37.08 36.39 36.71 3132824
20090219 37.07 37.64 36.82 37.18 2847722
20090220 36.47 37.14 36.05 36.56 4135129
20090223 36.91 36.91 35.31 35.56 3455829
20090224 35.54 36.30 35.50 36.11 3675780
20090225 35.83 36.19 35.61 35.70 3261147
20090226 36.13 36.13 35.19 35.23 4087557
20090227 34.96 36.20 34.89 35.74 4563054
20090302 35.20 35.60 34.78 34.86 4123965
20090303 35.28 35.32 34.57 34.91 4716168
20090304 35.34 35.57 34.35 34.96 4660411
20090305 34.66 34.66 33.46 33.72 4895963
20090306 33.67 34.55 33.34 34.12 3689015
20090309 33.76 33.91 33.04 33.06 3502795
20090310 33.57 33.57 32.79 33.21 4566538
20090311 33.45 33.48 32.78 32.91 3139502
20090312 32.91 33.81 32.73 33.68 3234137
20090313 33.98 34.13 33.56 33.97 3385182
20090316 34.18 35.16 34.02 34.80 2720778
20090317 34.56 34.89 34.32 34.77 3862168
20090318 34.10 34.21 33.40 33.99 4848047
20090319 34.25 34.29 33.52 33.67 3188507
20090320 33.70 34.07 33.37 33.45 3821330
20090323 34.10 34.62 33.57 34.62 3093219
20090324 34.31 34.67 34.10 34.13 2520183
20090325 34.40 34.56 33.88 34.42 3540257
20090326 34.44 34.56 33.95 34.55 2662407
20090327 34.21 34.54 33.72 33.87 3036917
20090330 33.52 33.75 33.12 33.50 2110607
20090331 33.83 34.01 33.31 33.64 2907108
20090401 33.32 34.75 33.32 34.52 4357993
20090402 35.21 35.52 34.73 35.04 4318245
20090403 35.38 35.53 34.53 34.90 2943154
20090406 34.75 35.40 34.75 35.39 2768150
20090407 34.94 35.97 34.94 35.77 3924350
20090408 35.84 36.05 35.56 36.01 2676782
20090409 36.64 36.66 35.93 36.32 2708472
20090413 36.19 36.69 35.99 36.03 2474554
20090414 36.01 36.21 35.48 36.05 2358683
20090415 36.05 36.59 35.92 36.59 2048533
20090416 36.79 37.06 36.04 36.95 2975062
20090417 36.99 37.19 36.50 36.82 2307391
20090420 36.49 37.19 36.25 36.36 2320241
20090421 36.14 37.16 36.14 36.76 2082402
20090422 36.68 36.68 36.11 36.13 2089807
20090423 36.08 36.23 35.58 35.91 2497749
20090424 36.23 36.23 35.26 35.76 2054196
20090427 35.50 36.21 35.45 35.56 2110934
20090428 35.34 36.13 35.34 35.99 2123239
20090429 36.15 36.66 36.07 36.27 2570713
20090430 37.63 40.32 37.00 38.67 6489074
20090501 38.73 39.94 38.73 39.85 3733447
20090504 40.08 40.84 39.70 40.64 3707855
20090505 40.50 41.24 39.57 39.84 3928271
20090506 40.15 40.39 39.15 39.49 2468128
20090507 39.83 39.94 38.90 39.16 2745172
20090508 39.51 39.60 39.03 39.33 1512850
20090511 38.99 39.50 38.79 39.41 1961304
20090512 39.48 39.88 39.32 39.62 2131625
20090513 39.34 39.74 38.93 39.14 2197945
20090514 39.12 39.92 38.92 39.86 3373639
20090515 39.79 40.04 39.31 39.66 2140772
20090518 39.83 40.32 39.53 40.24 1888340
20090519 40.26 40.37 40.01 40.18 1685458
20090520 40.27 40.70 40.02 40.07 1941266
20090521 39.75 39.93 39.48 39.88 1461013
20090522 39.89 40.54 39.76 40.11 1674895
20090526 40.06 40.50 39.56 40.39 1640373
20090527 40.46 40.46 39.54 39.70 2836975
20090528 39.93 40.31 39.69 40.09 2135928
20090529 40.21 40.26 39.65 40.03 2229279
20090601 40.38 40.73 40.16 40.59 2089577
20090602 40.59 41.50 40.47 41.26 2725310
20090603 41.04 41.48 40.90 41.00 2441370
20090604 41.10 41.34 40.65 40.76 2277142
20090605 41.14 41.14 40.27 40.52 1804124
20090608 40.85 41.46 40.59 41.21 2273253
20090609 41.39 41.39 40.65 40.67 1981749
20090610 40.92 41.19 40.03 40.24 1912061
20090611 40.25 41.16 40.25 40.68 2154836
20090612 40.59 41.29 40.26 41.23 2076504
20090615 40.94 41.08 40.15 40.21 1810823
20090616 40.37 40.45 39.96 40.22 2277791
20090617 40.77 41.22 40.54 40.93 2421598
20090618 41.08 42.17 40.94 41.84 2816716
20090619 42.05 42.29 41.58 41.73 3399939
20090622 41.52 41.96 41.41 41.76 2154188
20090623 41.77 42.19 41.52 41.93 2920870
20090624 42.17 42.51 41.84 42.27 2780521
20090625 42.19 42.97 41.88 42.88 2534612
20090626 42.84 42.95 42.32 42.79 3936055
20090629 42.95 43.30 42.72 43.13 1795481
20090630 43.13 43.42 42.44 43.10 2413926
20090701 43.42 44.17 43.42 44.01 2706835
20090702 43.50 43.70 43.01 43.33 2320684
20090706 43.14 44.34 43.11 44.25 2503819
20090707 44.20 44.87 44.12 44.18 4357428
20090708 44.25 44.50 43.87 44.24 2494744
20090709 44.32 44.33 43.47 43.81 2224525
20090710 43.59 44.19 43.45 43.72 2071750
20090713 43.96 44.49 43.85 44.35 2347155
20090714 44.32 44.59 44.11 44.19 2403338
20090715 44.55 44.55 43.94 44.37 2654109
20090716 44.32 44.69 44.19 44.42 1880079
20090717 44.47 44.47 43.44 43.67 3235712
20090720 43.80 44.12 43.51 44.04 1975158
20090721 44.28 44.54 43.73 44.03 1583282
20090722 44.15 44.42 43.80 44.14 1361142
20090723 44.19 44.81 44.11 44.55 1861928
20090724 44.43 44.60 44.14 44.35 1895746
20090727 44.47 44.52 43.91 44.29 1942637
20090728 44.04 44.39 43.86 44.26 2005087
20090729 44.10 44.59 44.07 44.46 3462064
20090730 45.56 45.56 43.97 44.11 5753145
20090731 43.81 44.32 43.81 43.96 3078939
20090803 44.24 44.24 43.26 43.45 2733954
20090804 43.45 43.59 42.97 43.10 2635525
20090805 43.05 43.21 42.68 42.83 2979971
20090806 42.95 43.46 42.73 43.08 2566377
20090807 43.43 43.43 42.72 42.72 2075532
20090810 42.76 42.95 42.63 42.66 1779274
20090811 42.60 42.95 42.58 42.73 2291728
20090812 42.70 43.18 42.50 42.81 2622128
20090813 43.04 43.04 42.54 42.54 2725634
20090814 42.60 42.81 42.45 42.63 3192278
20090817 42.19 42.70 42.19 42.63 3334140
20090818 42.62 42.84 42.45 42.66 1798506
20090819 42.43 43.27 42.43 43.27 2736331
20090820 43.20 43.39 43.05 43.33 1745132
20090821 43.48 44.01 43.34 43.82 1609752
20090824 43.90 43.90 43.41 43.62 1256448
20090825 43.64 43.85 43.44 43.55 1431587
20090826 43.55 43.94 43.50 43.70 1721362
20090827 43.86 43.86 43.28 43.46 1444445
20090828 43.51 43.79 43.19 43.40 1537090
20090831 43.16 43.99 43.16 43.93 2174178
20090901 43.77 44.15 43.59 43.79 3313196
20090902 43.77 43.77 43.44 43.53 2205582
20090903 43.67 43.75 43.31 43.75 2156707
20090904 43.79 44.06 43.64 44.06 1551774
20090908 44.17 45.01 44.08 44.84 1898828
20090909 44.84 44.95 44.71 44.81 1325193
20090910 44.94 45.04 44.71 45.04 1883287
20090911 45.15 45.19 44.85 45.15 1343199
20090914 44.92 45.32 44.92 45.27 1501185
20090915 45.31 45.31 44.75 45.03 2557030
20090916 44.94 45.45 44.84 45.45 1998614
20090917 45.46 45.46 44.86 45.26 2156493
20090918 45.39 45.81 45.08 45.55 2152420
20090921 45.45 45.65 45.12 45.59 1344700
20090922 45.72 45.72 45.08 45.26 1541056
20090923 46.09 46.56 45.89 46.00 2863033
20090924 46.01 46.18 45.83 45.85 2260780
20090925 45.84 45.94 45.52 45.80 1498076
20090928 45.92 46.43 45.73 46.30 1889718
20090929 46.31 46.48 45.97 46.14 1155095
20090930 46.17 46.17 45.53 45.93 1925838
20091001 45.81 45.82 45.10 45.60 1679535
20091002 45.57 45.59 45.20 45.40 1392503
20091005 45.43 45.71 44.92 45.68 1365600
20091006 45.83 46.36 45.69 46.00 1590038
20091007 45.91 46.15 45.83 46.06 1178461
20091008 46.18 46.44 46.04 46.41 2000115
20091009 46.30 46.60 46.14 46.48 1831304
20091012 46.56 46.63 46.16 46.35 1477712
20091013 46.32 46.52 46.16 46.26 1843094
20091014 46.39 46.43 46.00 46.26 2097864
20091015 46.15 46.82 46.06 46.82 1987146
20091016 46.55 47.27 46.44 47.10 2809657
20091019 47.24 47.76 47.09 47.59 1370638
20091020 47.61 47.88 47.17 47.28 1924230
20091021 47.34 47.97 47.16 47.27 1642771
20091022 47.27 47.46 46.73 47.25 1828088
20091023 47.35 47.40 46.49 46.84 1786502
20091026 46.93 47.69 46.74 47.07 2072462
20091027 47.03 47.44 46.94 47.04 2426483
20091028 46.84 47.38 46.53 46.64 3039133
20091029 47.13 48.03 46.86 47.94 3200334
20091030 48.24 49.06 48.00 48.09 4190477
20091102 48.08 48.52 48.08 48.28 2483075
20091103 48.12 48.45 47.41 47.69 2219194
20091104 47.76 48.52 47.69 48.33 2560996
20091105 48.39 48.78 48.19 48.73 2696045
20091106 48.61 48.91 48.36 48.70 2067961
20091109 48.84 49.17 48.71 49.14 1717263
20091110 48.97 49.45 48.97 49.28 1723694
20091111 49.56 49.56 48.99 49.21 1440949
20091112 49.28 49.49 49.12 49.41 1850596
20091113 49.81 49.81 49.38 49.79 2014370
20091116 49.87 50.20 49.64 49.81 2541060
20091117 49.92 49.98 49.50 49.82 1571817
20091118 49.74 49.91 49.36 49.77 1253274
20091119 49.62 49.62 48.97 49.43 1151451
20091120 49.48 49.89 49.35 49.56 2071069
20091123 50.10 50.38 49.89 50.26 1700650
20091124 50.19 50.38 49.91 50.30 1732375
20091125 50.43 50.43 49.93 50.06 1347379
20091127 49.32 49.57 49.10 49.42 1025299
20091130 49.42 49.46 49.00 49.41 3050821
20091201 49.52 49.99 49.48 49.77 1838134
20091202 49.63 50.16 49.59 49.80 2305223
20091203 49.79 49.89 49.41 49.55 2292133
20091204 49.75 49.96 49.43 49.76 1416487
20091207 49.87 49.96 49.59 49.70 1579952
20091208 49.60 49.69 48.93 49.44 2462516
20091209 49.47 49.76 49.38 49.61 2026821
20091210 49.78 49.94 49.69 49.79 2044700
20091211 49.81 50.71 49.81 50.46 2355348
20091214 50.62 50.62 50.32 50.34 1625288
20091215 50.40 50.41 49.88 49.91 2168683
20091216 50.00 50.37 49.47 49.59 1671795
20091217 49.57 49.57 48.93 48.99 1664239
20091218 49.10 49.33 48.44 49.12 3383711
20091221 49.12 49.31 48.97 49.02 1667644
20091222 49.18 49.71 48.94 49.65 1136169
20091223 49.93 50.27 49.80 50.08 1655725
20091224 50.24 50.75 50.13 50.74 1101688
20091228 50.66 50.71 50.48 50.70 682915
20091229 50.71 50.82 50.58 50.72 1137127
20091230 50.69 50.83 50.45 50.73 859896
20091231 50.70 50.70 49.96 49.99 785613
20100104 50.09 50.34 49.40 49.64 2925561
20100105 49.61 49.78 49.38 49.75 1566543
20100106 49.63 49.93 49.43 49.76 1590275
20100107 49.59 50.29 49.52 50.25 1897411
20100108 50.08 50.16 49.80 50.16 1428938
20100111 50.28 50.48 49.83 50.19 1004205
20100112 49.95 50.41 49.93 50.17 1557816
20100113 50.23 50.73 50.23 50.48 1495559
20100114 50.60 50.84 50.37 50.60 1743630
20100115 51.21 51.64 50.83 51.06 4022354
20100119 51.00 51.30 51.00 51.21 1529508
20100120 51.02 51.15 50.27 50.62 1989680
20100121 50.71 51.17 49.95 50.21 2555317
20100122 50.06 51.31 50.03 51.06 5142347
20100125 51.15 51.28 50.85 50.90 2490080
20100126 50.80 51.55 50.57 51.54 3092752
20100127 51.46 51.94 51.40 51.73 3708407
20100128 51.71 52.10 50.87 51.50 2592245
20100129 51.65 51.66 50.99 51.14 3548454
20100201 51.48 51.57 51.06 51.42 3606561
20100202 51.29 52.05 51.15 52.02 3481195
20100203 51.96 52.07 51.62 51.86 3019320
20100204 50.57 51.15 49.25 49.25 6919820
20100205 49.04 49.82 48.92 49.54 4749647
20100208 49.63 49.63 48.85 48.87 2237538
20100209 49.13 49.69 48.99 49.32 2333425
20100210 49.38 49.44 49.07 49.17 2130477
20100211 49.25 49.48 48.80 49.44 2042146
20100212 49.23 49.60 49.05 49.18 3383179
20100216 49.43 49.50 48.78 49.43 2714951
20100217 49.39 49.78 49.28 49.78 2452619
20100218 49.66 49.91 49.59 49.81 1552602
20100219 49.74 50.18 49.62 49.99 2112704
20100222 49.94 50.10 49.56 49.67 2742621
20100223 49.70 49.86 49.21 49.55 2495294
20100224 49.61 50.10 49.00 49.24 2478905
20100225 48.90 49.22 48.58 49.15 2176345
20100226 49.53 49.58 49.04 49.36 2230162
20100301 49.51 49.65 49.26 49.37 2616243
20100302 49.52 49.94 49.52 49.79 2432078
20100303 49.78 49.96 49.67 49.75 2166766
20100304 49.72 50.16 49.41 49.83 2918219
20100305 49.93 50.10 49.60 50.09 1742753
20100308 49.97 49.97 49.70 49.80 1603916
20100309 49.63 49.89 49.52 49.62 1488007
20100310 49.66 49.92 49.51 49.70 2218117
20100311 49.96 50.13 49.53 49.87 2462931
20100312 49.79 50.21 49.63 49.68 2296305
20100315 49.63 49.97 49.58 49.70 1464023
20100316 49.91 50.08 49.70 50.00 2020850
20100317 50.13 50.28 49.80 50.12 2078329
20100318 50.14 50.24 49.88 50.01 2086253
20100319 50.29 50.60 49.87 50.57 3468918
20100322 50.62 51.41 50.41 51.26 3837248
20100323 51.44 51.86 51.22 51.83 2963230
20100324 51.63 51.82 51.43 51.68 2246962
20100325 51.82 51.86 51.06 51.33 2631669
20100326 51.33 51.44 50.66 50.88 2050435
20100329 50.43 51.07 50.26 50.97 2516077
20100330 51.00 51.30 50.85 50.87 2047370
20100331 50.70 50.84 50.48 50.57 2053287
20100401 50.66 51.00 50.57 50.74 2042827
20100405 50.87 50.93 50.19 50.29 2071355
20100406 50.20 50.30 50.02 50.20 1927341
20100407 50.22 50.22 49.73 49.83 2456697
20100408 49.69 49.76 49.44 49.51 2440002
20100409 49.52 50.13 49.24 49.98 3203183
20100412 50.22 50.32 50.07 50.24 1672489
20100413 50.13 50.42 50.09 50.27 2298947
20100414 50.27 50.65 50.10 50.65 2875532
20100415 50.44 50.82 50.08 50.67 2071567
20100416 50.58 51.22 50.54 51.15 4108054
20100419 50.95 51.05 50.59 50.90 2362342
20100420 51.03 51.11 50.30 50.74 2588877
20100421 50.69 51.11 50.65 50.98 2414116
20100422 50.83 51.11 50.65 51.09 2472123
20100423 50.99 51.06 50.50 50.75 2313950
20100426 50.80 51.07 50.42 50.48 2457648
20100427 50.24 50.40 49.62 49.62 3166097
20100428 49.82 49.97 49.36 49.76 3083999
20100429 50.16 52.39 50.16 52.06 8515231
20100430 51.86 52.48 51.83 52.00 3656253
20100503 52.18 52.18 51.38 51.81 2857359
20100504 51.40 51.92 51.07 51.23 3226006
20100505 51.15 51.85 50.99 51.81 3601943
20100506 51.68 51.96 49.69 50.83 5108124
20100507 50.73 50.82 49.59 50.01 4657485
20100510 51.32 51.57 50.90 51.34 3235832
20100511 51.06 51.98 50.77 51.47 1964427
20100512 51.48 52.05 51.20 51.95 2883562
20100513 52.03 52.29 51.51 51.70 1768534
20100514 51.40 51.70 51.30 51.58 2832106
20100517 51.72 52.70 51.56 52.60 3861761
20100518 52.75 53.00 52.42 52.49 2956785
20100519 52.44 52.49 51.77 52.21 2989645
20100520 51.65 51.68 50.88 50.88 4795583
20100521 50.35 51.18 50.35 51.18 2939139
20100524 50.94 51.51 50.74 51.07 1627267
20100525 50.28 50.57 49.85 50.57 3081146
20100526 50.91 50.95 50.02 50.08 3370020
20100527 50.71 51.10 50.49 51.08 1750125
20100528 51.22 51.36 50.73 50.93 2796717
20100601 50.63 51.52 50.55 51.08 3290113
20100602 51.33 52.37 51.27 52.37 3136628
20100603 52.37 52.63 52.31 52.53 1683192
20100604 51.49 51.59 50.49 50.73 4667279
20100607 50.70 51.69 50.54 50.99 2556785
20100608 50.99 51.85 50.83 51.81 3292736
20100609 51.67 52.08 51.33 51.45 3612924
20100610 52.00 52.18 51.53 51.79 4084079
20100611 51.44 51.46 50.87 51.15 3317914
20100614 51.46 52.33 51.46 51.92 3511895
20100615 52.40 52.40 51.66 52.06 2288108
20100616 51.64 51.85 51.54 51.66 2401517
20100617 51.85 52.24 51.68 52.23 2568535
20100618 52.11 52.39 51.86 51.92 3152889
20100621 52.15 52.32 51.06 51.43 4231584
20100622 51.26 51.92 50.94 50.98 2475374
20100623 50.96 51.14 50.54 50.88 1913786
20100624 50.79 50.79 50.19 50.39 2342347
20100625 50.34 50.56 49.88 49.97 3255597
20100628 49.98 50.58 49.85 50.05 2142806
20100629 49.58 49.89 48.86 49.33 3391876
20100630 48.87 48.87 47.86 47.95 5146512
20100701 47.86 48.45 47.42 48.39 3260108
20100702 48.39 48.59 48.09 48.30 1910953
20100706 48.90 49.21 48.50 48.91 1831431
20100707 48.95 49.56 48.71 49.56 1771422
20100708 49.79 49.97 49.15 49.51 2279401
20100709 49.60 49.61 49.20 49.35 1093277
20100712 49.15 49.31 49.01 49.21 1062014
20100713 49.61 49.79 49.38 49.52 1743515
20100714 49.37 49.66 49.08 49.62 2413372
20100715 49.68 49.81 48.98 49.46 2575984
20100716 49.22 49.38 48.55 48.66 2183092
20100719 48.93 49.07 48.51 48.91 1900357
20100720 48.42 49.23 48.40 49.22 1924801
20100721 49.40 49.41 48.60 48.75 2020270
20100722 48.93 49.21 47.99 48.23 3497732
20100723 48.26 48.99 48.17 48.71 2610395
20100726 48.61 49.10 48.61 48.94 2460582
20100727 49.14 50.12 48.76 50.02 3890518
20100728 50.02 50.02 49.06 49.11 3171878
20100729 47.22 47.75 45.07 45.73 11469076
20100730 45.55 47.81 45.55 47.71 10199339
20100802 48.11 48.16 47.42 47.66 4444868
20100803 47.27 47.73 47.20 47.34 3942659
20100804 47.52 48.56 47.35 48.38 3632018
20100805 48.23 48.23 46.68 47.54 5731811
20100806 47.31 47.89 47.12 47.80 4540966
20100809 47.86 48.70 47.86 48.41 4172938
20100810 48.21 49.41 48.21 49.35 5238100
20100811 48.85 48.97 48.26 48.54 4620699
20100812 47.57 48.28 47.47 48.01 4919800
20100813 47.87 48.63 47.72 48.27 3626877
20100816 48.12 48.56 47.88 48.55 1688227
20100817 48.74 49.16 48.48 48.80 2494153
20100818 48.87 48.90 48.41 48.57 2394908
20100819 48.53 48.53 47.37 47.53 3851177
20100820 47.43 47.53 47.19 47.42 3020282
20100823 47.62 47.86 47.42 47.57 1883257
20100824 47.19 47.60 47.18 47.39 2934989
20100825 47.09 47.58 47.01 47.28 2891241
20100826 47.30 47.50 46.71 47.10 3224543
20100827 47.16 48.15 47.16 48.13 2643127
20100830 48.02 48.16 47.36 47.38 2077746
20100831 47.34 48.07 47.34 47.74 3371642
20100901 48.24 48.47 47.74 47.95 3432834
20100902 48.10 48.21 47.55 48.06 2672711
20100903 48.24 48.44 47.99 48.44 2033621
20100907 48.27 48.55 48.07 48.11 1228332
20100908 48.09 48.77 48.09 48.58 1648980
20100909 48.99 48.99 48.69 48.90 1265484
20100910 48.63 49.31 48.63 49.27 2034661
20100913 49.44 49.51 48.98 49.30 1411182
20100914 49.06 49.06 48.64 48.73 1880014
20100915 48.76 49.03 48.43 49.01 2081181
20100916 49.01 49.07 48.63 48.99 1593719
20100917 49.01 49.11 48.59 48.60 2304201
20100920 48.77 48.89 48.61 48.83 2080764
20100921 48.62 48.84 48.07 48.39 2962336
20100922 48.50 49.01 48.50 48.78 2117917
20100923 48.33 48.81 48.29 48.58 1708196
20100924 48.84 49.05 48.80 49.01 2269546
20100927 48.95 49.01 48.62 48.63 1541060
20100928 48.73 48.89 48.25 48.68 1776673
20100929 48.55 48.83 48.38 48.64 1212201
20100930 48.71 49.00 48.17 48.53 2253207
20101001 48.56 49.01 48.54 48.92 2124994
20101004 48.61 48.98 48.37 48.60 2067652
20101005 48.81 49.01 48.61 48.66 3704456
20101006 48.65 48.92 48.41 48.52 2622862
20101007 48.75 48.78 48.06 48.24 1579358
20101008 48.21 48.33 47.71 48.02 2547308
20101011 47.96 48.06 47.76 47.87 1531486
20101012 47.81 48.20 47.59 48.07 1981170
20101013 48.26 48.93 48.26 48.82 2850774
20101014 48.86 49.10 48.29 48.40 2560733
20101015 48.72 48.77 47.99 48.12 3126974
20101018 48.20 48.20 47.98 48.14 2300559
20101019 47.89 48.34 47.65 47.95 2272252
20101020 48.01 48.40 47.99 48.06 1752009
20101021 47.13 48.56 46.90 47.80 7619860
20101022 47.61 47.76 47.25 47.61 4462601
20101025 47.81 47.94 47.52 47.63 2466029
20101026 47.57 47.65 47.21 47.33 2690403
20101027 47.06 47.37 46.81 47.16 3281205
20101028 47.22 47.87 47.13 47.45 3155281
20101029 47.34 48.32 47.34 48.29 4238332
20101101 48.40 48.81 48.14 48.77 5143007
20101102 48.53 48.53 47.43 47.75 7517976
20101103 47.71 48.01 47.29 47.63 3492882
20101104 47.66 47.80 47.24 47.38 4951312
20101105 47.47 47.55 47.13 47.39 5157161
20101108 47.23 47.45 47.13 47.39 2324287
20101109 47.39 47.43 46.87 47.03 3343543
20101110 46.84 46.97 46.61 46.97 2841096
20101111 46.81 47.32 46.68 47.32 2223548
20101112 47.28 47.29 46.85 47.04 1945162
20101115 47.21 47.32 46.83 46.89 1158813
20101116 46.74 47.06 46.63 47.03 3622969
20101117 47.03 47.21 46.91 46.97 2368412
20101118 47.24 47.49 47.10 47.45 6624228
20101119 47.45 47.45 46.96 47.06 7559812
20101122 47.03 47.27 46.75 47.21 5991902
20101123 47.10 47.39 46.79 47.37 3345416
20101124 47.27 47.55 47.11 47.27 1952239
20101126 47.19 47.63 47.06 47.55 1232078
20101129 47.41 47.75 47.22 47.66 3234530
20101130 47.46 47.94 47.35 47.70 3151440
20101201 47.98 48.03 47.51 47.90 3239794
20101202 47.80 48.01 47.69 47.99 3157427
20101203 47.83 48.01 47.53 47.96 2232494
20101206 47.95 48.04 47.71 47.76 3177657
20101207 47.97 47.97 47.33 47.39 3686107
20101208 47.45 48.18 47.35 48.09 3563175
20101209 48.11 48.43 48.11 48.22 3097457
20101210 48.25 48.31 48.11 48.23 3948074
20101213 48.24 48.71 48.23 48.65 4255662
20101214 48.77 49.50 48.63 49.43 3459338
20101215 49.44 49.51 49.26 49.47 2838071
20101216 49.62 49.67 49.38 49.55 1941833
20101217 49.41 49.78 49.40 49.63 2695941
20101220 49.57 49.85 49.53 49.76 1843879
20101221 49.89 50.01 49.49 49.52 1985081
20101222 49.34 49.78 49.32 49.70 1491701
20101223 49.74 49.87 49.46 49.56 1609059
20101227 49.43 49.69 49.41 49.48 890045
20101228 49.55 49.69 49.46 49.56 708899
20101229 49.57 49.88 49.52 49.52 984283
20101230 49.43 49.57 49.38 49.53 1111241
20101231 49.49 49.68 49.41 49.49 798698
20110103 49.63 49.63 49.16 49.29 2744763
20110104 49.35 49.87 49.00 49.69 3193346
20110105 49.48 49.89 49.35 49.48 2573112
20110106 49.41 49.49 49.16 49.33 1831803
20110107 49.28 49.61 49.21 49.41 1559102
20110110 49.33 49.61 49.29 49.46 1297858
20110111 49.47 49.65 49.29 49.33 1860291
20110112 49.40 49.85 49.34 49.52 2197813
20110113 49.58 50.03 49.48 49.89 2461740
20110114 49.84 50.06 49.38 49.41 2593652
20110118 49.57 49.63 49.36 49.55 2476500
20110119 49.61 49.88 49.35 49.46 1857917
20110120 49.30 50.20 49.30 50.07 4882400
20110121 50.23 50.42 50.10 50.33 2397023
20110124 50.39 50.57 50.19 50.23 1649521
20110125 50.21 50.37 50.06 50.12 2615018
20110126 50.29 50.44 49.68 49.89 2058778
20110127 50.07 50.07 48.96 49.26 2772425
20110128 49.34 49.72 48.87 48.92 1987868
20110131 48.98 49.05 48.47 48.73 2409099
20110201 48.75 49.05 48.43 48.64 2526974
20110202 48.69 49.17 48.58 48.79 3106850
20110203 49.65 51.01 49.16 50.88 8360214
20110204 51.26 52.03 51.06 51.75 5745402
20110207 51.82 52.08 51.56 51.59 3369436
20110208 51.62 52.00 51.49 51.63 2975248
20110209 51.45 51.61 51.25 51.44 2261704
20110210 51.38 51.57 50.99 51.16 2518510
20110211 50.88 51.54 50.62 51.44 2058572
20110214 51.52 53.08 51.30 51.81 5366697
20110215 51.48 51.82 51.27 51.35 2685929
20110216 51.51 51.52 51.09 51.28 1758002
20110217 51.20 51.50 51.06 51.35 1810437
20110218 51.41 51.41 50.95 51.36 2287612
20110222 51.24 51.90 51.24 51.53 3543151
20110223 51.62 52.32 51.55 51.79 3905754
20110224 51.69 52.02 51.43 51.44 2668795
20110225 51.78 52.18 51.45 51.89 1875193
20110228 52.05 52.47 51.89 52.29 2557481
20110301 52.25 52.55 51.71 51.73 1848253
20110302 51.60 52.01 51.47 51.91 2212086
20110303 52.05 52.76 52.05 52.69 2891097
20110304 52.55 53.21 52.55 53.04 3300409
20110307 53.03 53.20 52.61 52.88 2052397
20110308 52.87 53.29 52.77 53.25 1384551
20110309 53.17 53.66 53.16 53.60 1270341
20110310 53.11 53.70 53.06 53.60 2328140
20110311 53.49 54.10 53.49 53.73 2753226
20110314 53.56 53.60 53.12 53.25 1716118
20110315 52.60 53.08 52.47 52.79 2172445
20110316 52.89 52.94 52.18 52.38 2191702
20110317 52.70 52.75 51.85 52.18 2498993
20110318 52.56 53.02 52.53 52.88 2122767
20110321 53.09 53.21 52.72 52.82 1938597
20110322 52.81 53.03 52.60 52.69 2259409
20110323 52.57 52.78 52.30 52.39 2251010
20110324 52.45 52.58 52.21 52.32 1771021
20110325 52.46 52.49 52.03 52.12 1636530
20110328 52.06 52.72 52.02 52.46 1450209
20110329 52.32 52.69 52.29 52.60 1396535
20110330 52.62 52.89 52.42 52.62 2291879
20110331 52.51 53.16 52.51 52.70 1696861
20110401 52.70 52.90 52.66 52.72 1491284
20110404 52.85 52.94 52.73 52.94 1223428
20110405 52.80 52.94 52.65 52.67 1358534
20110406 52.80 53.16 52.64 52.97 905587
20110407 52.89 52.95 52.64 52.75 839417
20110408 52.91 53.03 52.52 52.66 867380
20110411 52.80 53.50 52.71 53.41 2202253
20110412 53.28 53.63 53.11 53.35 1353412
20110413 53.37 53.67 53.16 53.59 1221072
20110414 53.45 54.04 53.34 53.94 1991451
20110415 54.07 54.30 53.87 54.06 1677297
20110418 53.84 53.95 53.37 53.86 1895166
20110419 53.80 53.92 53.61 53.89 1498761
20110420 54.13 54.38 54.02 54.27 1391926
20110421 54.47 54.47 53.89 54.07 766999
20110425 54.14 54.14 53.78 54.03 1131855
20110426 54.05 54.53 54.05 54.44 1638886
20110427 54.49 55.03 54.39 55.00 2092038
20110428 55.00 55.56 54.77 55.49 1789868
20110429 55.42 56.06 55.38 55.91 1913297
20110502 55.83 56.13 55.77 55.91 2538327
20110503 55.69 56.14 55.61 56.08 2278461
20110504 55.09 55.68 54.67 55.41 5801758
20110505 55.25 55.80 55.06 55.21 2666774
20110506 55.53 56.01 55.25 55.40 1809023
20110509 55.40 55.41 55.02 55.07 1707924
20110510 55.16 55.74 55.07 55.64 2454744
20110511 55.65 55.75 55.13 55.32 2050861
20110512 55.21 56.30 55.21 56.14 2399124
20110513 56.10 56.33 55.93 56.19 1465574
20110516 56.14 56.14 55.82 55.90 1892606
20110517 55.76 56.15 55.70 55.92 1394897
20110518 55.95 55.96 55.68 55.80 1345935
20110519 55.94 56.04 55.77 55.95 1055955
20110520 56.01 56.09 55.59 55.78 1257435
20110523 55.58 55.74 55.37 55.44 1397048
20110524 55.57 55.60 55.09 55.15 2153701
20110525 54.88 55.06 54.53 54.88 1270956
20110526 54.69 55.62 54.69 55.43 1827255
20110527 55.36 55.86 55.36 55.50 2386893
20110531 55.83 56.05 55.61 56.04 2111287
20110601 55.80 55.87 55.44 55.51 1653536
20110602 55.43 55.65 54.43 54.56 1767643
20110603 54.15 54.37 53.80 54.00 1443526
20110606 53.88 54.20 53.84 54.04 1531191
20110607 54.21 54.64 54.12 54.41 2156136
20110608 54.45 54.63 54.03 54.55 1919786
20110609 54.49 55.17 54.31 54.86 1727370
20110610 54.60 54.76 53.97 53.97 1390337
20110613 54.48 54.80 54.06 54.48 1331962
20110614 54.89 54.97 52.77 54.04 5761189
20110615 53.56 53.87 53.22 53.41 2630261
20110616 53.49 53.88 53.20 53.83 1878089
20110617 54.19 54.34 53.96 54.00 2398589
20110620 53.99 54.46 53.69 54.33 1984874
20110621 54.47 54.52 54.07 54.07 1839240
20110622 54.11 54.29 53.70 53.76 1368167
20110623 53.41 53.41 52.56 53.22 2570664
20110624 53.40 54.02 53.29 53.84 2823185
20110627 53.73 54.19 53.73 53.90 2005112
20110628 54.12 54.27 53.87 54.25 2543307
20110629 54.24 54.41 53.92 54.27 1743846
20110630 54.33 54.55 54.28 54.40 1521225
20110701 54.15 54.50 54.04 54.47 1384540
20110705 54.34 54.39 54.08 54.22 1179819
20110706 54.03 54.58 54.03 54.57 1441899
20110707 54.81 54.85 54.33 54.80 2641549
20110708 54.67 54.78 54.08 54.25 2406928
20110711 53.70 54.42 53.63 54.19 1924261
20110712 54.15 54.89 54.00 54.64 1644281
20110713 54.91 54.93 54.37 54.48 1671537
20110714 54.45 54.80 54.26 54.37 1490308
20110715 54.30 54.60 53.92 54.32 1856732
20110718 54.08 54.18 53.44 54.05 1930363
20110719 54.07 54.50 53.84 54.48 1523666
20110720 54.62 54.71 54.27 54.43 1358709
20110721 54.62 55.06 54.55 54.99 1449628
20110722 55.05 55.09 54.69 54.98 872787
20110725 54.59 55.18 54.59 54.96 1814323
20110726 54.87 55.04 54.65 54.86 1248466
20110727 54.59 55.17 54.52 54.62 2690060
20110728 54.62 55.45 54.08 54.89 4022428
20110729 54.55 55.07 54.15 54.85 2281125
20110801 55.22 55.22 53.97 54.39 2281837
20110802 54.12 54.24 53.53 53.53 2513306
20110803 53.54 53.57 52.93 53.44 2866102
20110804 53.00 53.49 51.53 51.53 4962134
20110805 51.94 52.67 51.27 52.47 3974833
20110808 52.01 52.57 50.72 50.81 4288780
20110809 51.06 51.72 49.54 51.68 4718970
20110810 51.34 51.64 50.48 50.60 4621033
20110811 50.55 51.65 50.29 51.26 4827178
20110812 51.51 52.33 51.21 52.01 2481372
20110815 52.41 52.75 52.02 52.70 1612246
20110816 52.67 52.91 52.09 52.66 1588855
20110817 52.76 53.29 52.39 52.58 2869153
20110818 51.77 52.43 51.35 51.92 3459113
20110819 51.70 52.32 51.33 51.39 2904545
20110822 52.02 52.11 51.43 51.92 2580224
20110823 51.95 52.31 51.64 52.31 1918362
20110824 52.11 52.62 51.95 52.55 1851851
20110825 52.71 52.81 51.66 51.91 1869851
20110826 51.79 52.35 50.80 52.29 1653129
20110829 52.61 53.26 52.58 53.25 1156835
20110830 53.27 53.65 52.78 53.37 2301757
20110831 53.72 54.01 53.53 53.84 2231839
20110901 53.80 54.25 53.44 53.49 1543652
20110902 53.05 53.53 52.90 53.14 1528922
20110906 52.13 53.08 51.89 53.04 2079289
20110907 53.51 53.99 53.25 53.93 1439128
20110908 53.67 54.45 53.53 53.92 2159802
20110909 53.48 53.58 52.34 52.62 1707098
20110912 52.38 52.53 51.50 52.17 2253631
20110913 52.27 52.30 51.59 51.99 2301253
20110914 52.21 52.58 51.72 52.19 2606956
20110915 52.50 53.47 52.36 53.23 2243240
20110916 53.42 53.54 53.11 53.51 2011591
20110919 52.97 53.18 52.53 53.01 1303024
20110920 53.15 53.59 52.89 52.97 1335915
20110921 52.99 53.23 52.14 52.15 1730202
20110922 51.42 52.11 51.17 51.95 2951403
20110923 51.89 52.41 51.44 52.13 2183209
20110926 52.36 52.99 52.11 52.94 1742511
20110927 53.46 54.18 53.21 53.70 1797699
20110928 53.70 54.07 53.17 53.22 2274113
20110929 53.71 54.08 52.89 53.37 1972344
20110930 53.02 53.53 52.68 52.72 2334244
20111003 52.26 52.94 52.16 52.41 3227242
20111004 52.10 52.75 51.48 52.73 2421415
20111005 52.72 53.06 52.11 52.48 1689240
20111006 52.49 52.99 52.20 52.97 2193903
20111007 53.21 53.43 52.88 53.14 2595858
20111010 53.55 53.67 53.23 53.57 1088124
20111011 53.40 53.91 53.23 53.74 910452
20111012 53.86 54.23 53.85 53.96 1867920
20111013 53.72 53.83 53.02 53.48 1749372
20111014 53.92 54.36 53.86 54.35 1583908
20111017 54.06 54.51 54.06 54.34 2503542
20111018 54.19 54.52 53.69 54.34 1785088
20111019 54.37 54.66 53.90 54.00 1069257
20111020 53.96 54.44 53.63 53.91 1662907
20111021 54.32 54.52 54.20 54.49 1756031
20111024 54.51 54.61 54.14 54.29 1647168
20111025 54.31 54.37 53.33 53.39 1777924
20111026 53.77 54.17 53.41 54.06 2521500
20111027 54.58 54.81 54.16 54.58 2159499
20111028 54.60 54.62 53.93 54.30 1717288
20111031 53.93 54.34 53.73 53.73 1443870
20111101 53.13 53.77 52.79 53.09 2293282
20111102 53.64 53.64 53.09 53.56 1765111
20111103 49.50 50.22 49.08 49.47 9545723
20111104 49.52 49.94 49.24 49.47 4228699
20111107 49.45 50.03 49.26 49.99 2370465
20111108 50.14 50.50 49.32 49.45 4343010
20111109 49.39 49.44 48.39 48.65 3474428
20111110 48.96 49.36 48.49 48.94 3446078
20111111 49.25 49.51 49.15 49.28 1757039
20111114 49.05 49.44 48.98 49.21 1769752
20111115 48.89 49.47 48.72 49.36 5371304
20111116 49.08 49.36 48.70 48.74 2470752
20111117 48.77 49.17 48.65 48.94 2197334
20111118 49.08 49.16 48.61 48.93 2931527
20111121 48.60 48.90 48.54 48.71 2911247
20111122 48.76 48.78 48.32 48.41 2849400
20111123 48.21 48.40 47.68 47.82 2250706
20111125 47.78 48.55 47.77 48.32 1212625
20111128 48.38 48.68 48.03 48.19 3132605
20111129 48.23 48.52 48.10 48.34 2417600
20111130 48.78 49.26 48.64 49.16 2755900
20111201 49.03 49.37 48.87 48.98 2927000
20111202 49.09 49.32 48.92 49.12 2038800