20000103 29.03 29.36 28.57 29.17 685478
20000104 29.03 29.17 28.05 28.34 976404
20000105 28.34 29.17 27.31 27.35 696188
20000106 27.86 28.23 27.25 27.86 688550
20000107 28.42 29.41 28.00 28.56 371503
20000110 28.99 29.13 27.39 28.61 829740
20000111 27.95 28.33 27.95 28.19 439376
20000112 28.23 28.23 26.73 28.05 1055537
20000113 28.61 29.83 28.52 29.74 1044779
20000114 31.15 31.15 28.94 29.26 625061
20000118 28.61 28.94 28.33 28.56 445618
20000119 27.86 28.33 26.82 27.57 801183
20000120 27.57 27.57 25.88 26.16 933208
20000121 26.35 27.48 25.31 26.96 1327557
20000124 27.48 27.67 26.02 26.31 943834
20000125 26.07 27.10 25.97 27.01 1350402
20000126 26.82 27.34 25.88 27.29 670619
20000127 26.92 27.53 26.87 27.15 778869
20000128 26.26 27.71 26.26 26.96 806496
20000131 27.06 27.81 26.96 27.81 461026
20000201 28.61 29.65 28.23 28.38 1281069
20000202 28.05 29.22 27.86 28.94 1210541
20000203 28.14 28.70 27.29 28.23 811277
20000204 27.67 28.33 27.06 27.25 786307
20000207 27.67 27.77 25.69 25.79 1561191
20000208 26.12 26.77 25.88 26.54 1031762
20000209 25.93 26.44 25.27 25.27 678854
20000210 24.89 25.51 24.47 24.89 642593
20000211 24.70 25.51 24.28 24.28 515217
20000214 24.66 24.66 23.90 24.28 471651
20000215 24.42 24.89 24.18 24.56 668759
20000216 23.15 24.05 23.15 23.72 733045
20000217 23.81 24.09 23.25 23.29 650430
20000218 23.25 23.86 22.82 22.87 713919
20000222 22.21 23.11 21.36 22.40 1108666
20000224 22.21 22.54 21.46 22.26 1133238
20000225 22.26 22.35 21.08 21.36 1759362
20000228 20.70 21.60 20.43 21.27 1681129
20000229 21.17 21.22 20.79 20.79 707676
20000301 20.94 22.12 20.47 21.46 1028309
20000302 21.46 21.46 20.18 20.43 4169950
20000303 20.79 20.79 20.33 20.37 1195133
20000306 20.52 20.61 19.53 19.95 1049427
20000307 19.76 19.95 18.45 18.49 1254372
20000308 18.82 19.15 18.07 18.21 1141739
20000309 18.82 19.53 18.11 18.82 1087149
20000310 19.01 19.34 18.54 18.87 724412
20000313 19.01 19.01 17.78 18.26 830138
20000314 18.26 18.30 17.04 17.46 1436073
20000315 17.55 19.20 17.55 18.87 2337138
20000316 19.86 21.69 19.58 21.27 3268088
20000317 21.27 22.30 21.08 21.08 1661870
20000320 21.31 21.79 20.94 21.27 1124870
20000321 21.56 22.59 20.70 22.07 1248395
20000322 21.83 21.98 21.60 21.92 1060452
20000323 22.21 23.62 22.21 23.43 1258091
20000324 23.38 24.85 23.05 24.14 1783801
20000327 24.33 24.61 22.68 22.96 1136692
20000328 22.59 23.05 22.12 22.73 1451214
20000329 23.34 24.00 23.15 23.57 1084492
20000330 24.28 27.01 24.28 26.35 1785129
20000331 26.35 26.35 25.13 25.22 1907857
20000403 25.36 25.36 24.18 24.89 1113049
20000404 25.79 25.79 24.47 24.94 1670105
20000405 24.89 25.13 24.00 24.75 1266193
20000406 24.40 24.54 23.40 23.88 1056493
20000407 24.31 24.35 23.31 23.40 685635
20000410 23.59 23.64 22.03 23.50 1402339
20000411 24.12 24.26 23.31 24.07 720390
20000412 24.03 25.40 24.03 24.97 869550
20000413 26.30 26.82 25.54 26.35 1709479
20000414 25.64 25.64 23.55 23.88 801618
20000417 24.12 24.54 23.17 23.88 662727
20000418 23.93 24.35 23.31 24.16 608093
20000419 24.60 24.88 23.74 24.45 962363
20000420 24.88 25.49 24.12 25.26 625470
20000424 24.92 26.30 24.69 26.25 849934
20000425 26.30 26.68 24.64 25.40 1233695
20000426 26.21 26.25 23.97 24.16 1002517
20000427 23.55 24.03 23.31 23.55 1137853
20000428 23.74 29.24 23.31 26.44 2083365
20000501 27.20 28.48 26.30 26.54 1707635
20000502 25.07 26.82 25.07 26.68 1075583
20000503 25.87 26.25 24.73 25.02 966313
20000504 25.02 25.54 24.69 25.17 636266
20000505 24.78 26.06 24.73 25.45 589793
20000508 24.69 27.16 24.69 25.36 1239487
20000509 25.36 25.87 25.07 25.40 1108364
20000510 25.36 26.11 25.07 25.64 459986
20000511 25.54 26.16 25.45 25.73 686688
20000512 25.54 27.20 25.54 26.78 704066
20000515 26.63 27.72 26.49 27.63 1096778
20000516 27.72 27.72 27.01 27.01 588608
20000517 26.82 26.82 25.73 26.73 386525
20000518 26.73 27.63 26.68 26.78 857438
20000519 26.02 26.68 25.40 25.83 1284380
20000522 26.21 26.87 26.02 26.78 711701
20000523 26.59 28.01 26.49 27.63 752118
20000524 28.48 29.05 28.15 28.72 1357051
20000525 28.86 29.58 28.63 28.72 1218423
20000526 28.82 28.91 28.53 28.63 767258
20000530 28.58 29.29 28.39 29.15 659436
20000531 29.15 29.86 28.86 29.43 761597
20000601 29.24 30.19 29.24 30.09 567939
20000605 29.43 29.53 28.29 28.82 595717
20000606 28.67 28.91 28.29 28.55 838086
20000607 28.53 30.00 28.44 29.96 706435
20000608 29.96 29.96 28.53 29.15 679447
20000612 29.10 29.58 28.91 28.91 275676
20000613 28.96 30.00 28.67 29.58 460776
20000614 29.24 29.86 29.20 29.67 557407
20000615 29.81 29.96 28.77 28.86 621784
20000616 28.53 28.72 27.58 27.70 749748
20000619 27.30 28.48 27.16 28.25 716704
20000620 28.01 28.06 26.92 27.01 972632
20000621 27.25 27.58 27.11 27.54 690901
20000622 27.72 27.91 27.06 27.77 668257
20000623 28.86 30.00 28.67 29.20 935902
20000626 29.20 29.20 28.48 28.91 533842
20000627 28.91 29.62 28.67 29.05 832951
20000628 29.05 29.58 27.77 27.89 1703028
20000629 27.16 27.77 27.16 27.63 1469743
20000630 27.44 28.34 27.20 27.44 1298861
20000703 27.44 28.06 27.06 28.06 318199
20000705 28.01 28.82 27.63 28.25 537133
20000706 29.05 29.24 27.80 29.09 750825
20000707 29.47 31.68 29.24 31.39 2023753
20000710 31.01 31.01 28.95 30.53 1570619
20000711 29.95 31.92 29.57 31.77 1366585
20000712 33.68 33.68 32.92 33.21 2011997
20000713 33.30 33.30 32.20 32.54 1928136
20000714 32.54 33.54 32.49 33.16 885237
20000717 32.54 32.63 32.06 32.37 1077907
20000718 32.30 32.68 31.92 32.44 1080650
20000719 32.11 33.39 32.11 32.68 758793
20000720 32.68 34.69 32.63 34.45 1555467
20000721 33.88 34.11 32.83 33.16 1584988
20000724 32.83 34.45 32.83 33.35 949373
20000725 33.49 34.74 33.39 34.69 968444
20000726 34.64 35.12 33.83 34.40 2005857
20000727 35.22 35.41 34.54 34.88 1138385
20000728 34.74 34.98 33.49 34.26 791971
20000731 34.40 34.88 33.30 33.39 777211
20000801 33.39 34.16 33.35 33.98 728227
20000802 33.21 34.21 33.11 34.02 576442
20000803 34.16 34.64 33.88 34.30 488663
20000804 34.64 35.12 34.16 35.02 766369
20000807 34.83 35.51 34.50 35.22 911100
20000808 35.17 35.36 34.79 35.26 910316
20000809 34.83 35.22 33.92 35.07 1487412
20000810 35.12 35.12 34.54 34.83 632088
20000811 34.83 36.94 34.83 36.70 986470
20000814 36.51 37.08 35.74 37.08 873219
20000815 36.84 36.84 36.22 36.75 913843
20000816 36.36 36.75 35.69 35.94 750302
20000817 36.17 37.70 36.03 37.42 907181
20000818 37.47 37.47 36.60 37.22 622422
20000821 37.18 37.51 36.75 37.18 498068
20000822 37.08 37.85 36.84 37.66 896078
20000823 37.13 37.70 37.13 37.56 938662
20000824 37.51 37.51 36.56 36.70 695049
20000825 36.27 36.56 35.55 35.79 456138
20000830 36.27 40.05 36.27 39.90 4372367
20000831 39.43 41.72 39.23 41.36 2135697
20000901 41.34 41.34 39.19 39.72 1593478
20000905 39.23 39.66 38.95 39.04 1685045
20000906 40.96 41.39 40.38 40.57 1586947
20000907 40.19 40.48 39.81 40.48 791449
20000908 40.38 42.11 40.24 42.11 1201215
20000911 41.63 42.96 41.63 42.96 934743
20000912 42.49 43.16 40.96 41.77 1654088
20000913 42.30 42.58 40.67 40.91 914366
20000914 40.67 41.96 40.67 41.19 606747
20000915 40.48 40.96 39.57 40.00 1118792
20000918 39.43 39.43 37.80 38.23 1225381
20000919 38.42 40.19 38.13 39.72 934874
20000920 39.04 39.33 38.75 39.09 710201
20000921 39.14 39.23 38.13 38.42 738808
20000922 38.42 40.28 38.09 39.95 816920
20000925 40.00 40.34 39.47 39.57 904700
20000926 39.23 39.47 38.42 38.81 965570
20000927 38.81 38.81 37.60 38.32 1132115
20000928 37.13 37.51 36.51 37.42 2674389
20000929 37.70 38.13 36.75 36.84 727835
20001002 37.13 37.13 34.54 36.65 2213157
20001003 36.75 36.79 35.60 36.36 1088095
20001004 36.56 36.94 35.60 35.98 1486628
20001005 35.97 37.36 35.97 37.27 2808217
20001006 37.07 37.75 34.96 35.91 1223142
20001009 36.50 36.50 35.24 35.53 534070
20001010 35.48 36.20 34.57 34.71 631044
20001011 34.90 35.77 34.19 35.73 1061130
20001012 35.73 35.77 31.88 32.35 1692693
20001013 32.78 35.05 32.74 34.81 1343743
20001016 34.28 34.66 33.70 34.37 669859
20001017 34.33 34.33 33.17 33.42 806947
20001018 32.74 32.88 31.49 32.65 1529382
20001019 32.74 34.23 32.74 34.09 615596
20001020 33.89 34.57 33.75 34.28 755799
20001023 33.89 35.43 32.06 34.09 2153935
20001024 34.66 36.11 34.66 35.67 1492384
20001025 35.05 37.31 35.00 36.20 1577415
20001026 36.20 36.40 34.13 35.14 772675
20001027 35.14 36.01 35.05 35.77 713997
20001030 36.11 38.42 36.11 37.17 997000
20001031 37.21 37.55 36.40 37.27 750995
20001101 37.27 37.51 36.74 36.97 563798
20001102 36.88 37.79 36.88 37.45 935207
20001103 37.27 37.27 35.39 35.67 885097
20001106 35.43 36.40 35.14 35.53 760602
20001107 35.58 37.65 35.58 37.07 1048797
20001108 36.97 38.32 36.81 37.12 699458
20001109 37.17 38.13 36.25 36.88 931182
20001110 36.88 37.55 36.25 37.21 1198607
20001113 37.21 37.36 35.43 35.73 588334
20001114 36.50 37.45 36.11 37.21 1442404
20001115 37.02 37.31 35.77 36.40 609494
20001116 36.50 37.31 36.30 36.78 762809
20001117 37.07 37.51 35.39 36.06 709713
20001120 36.11 36.16 35.14 35.58 402565
20001121 35.24 35.29 33.60 34.57 824083
20001122 34.37 34.37 32.65 32.88 1067621
20001124 32.88 33.94 32.88 33.65 346873
20001127 33.70 34.57 33.70 34.57 2119663
20001128 34.37 35.87 33.99 34.90 1429033
20001129 35.05 36.16 34.96 35.20 1319208
20001130 34.66 35.43 34.66 34.81 935466
20001201 35.43 36.40 35.39 35.97 917032
20001204 36.16 36.74 35.67 36.44 892497
20001205 36.44 38.61 36.44 37.36 1548855
20001206 37.17 39.24 37.17 37.31 1317909
20001207 37.51 38.47 36.88 37.79 916383
20001208 37.60 38.37 37.17 37.89 815904
20001211 38.28 38.56 38.08 38.47 604561
20001212 38.37 38.75 37.70 38.13 695953
20001213 37.75 38.32 36.78 37.12 932610
20001214 36.20 36.59 35.63 36.35 1137203
20001215 35.43 36.54 35.34 36.06 910671
20001218 36.50 38.32 36.25 37.45 978176
20001219 37.07 37.21 36.11 36.16 1233138
20001220 36.54 36.54 35.34 35.39 737624
20001221 35.58 36.35 35.43 35.63 982980
20001222 35.77 36.64 35.77 36.35 525242
20001226 36.35 36.83 36.35 36.54 663888
20001227 36.64 37.02 36.30 36.97 614038
20001228 37.31 37.31 36.40 36.78 757227
20001229 36.74 37.94 36.44 36.44 904440
20010102 36.44 36.44 34.66 35.00 821486
20010103 34.66 36.25 34.66 35.87 877957
20010104 35.24 35.53 32.83 33.08 1439808
20010105 33.70 33.99 31.63 32.50 1700352
20010108 32.78 32.78 32.15 32.35 1203861
20010109 32.54 33.90 32.54 33.32 941076
20010110 32.11 33.85 32.11 33.12 820961
20010111 33.32 33.61 32.29 32.29 515001
20010112 32.74 32.74 30.89 31.38 1577095
20010116 31.08 33.36 31.08 32.98 1656356
20010117 33.56 33.95 32.78 32.93 1185044
20010118 32.98 33.17 32.20 32.39 1050623
20010119 32.44 32.44 31.04 31.86 967110
20010122 32.05 34.23 32.05 33.41 1228219
20010123 33.61 34.09 32.83 33.85 817996
20010124 34.05 35.26 33.85 34.72 1039153
20010125 33.95 34.96 33.95 34.33 829853
20010126 34.62 34.96 34.14 34.68 769409
20010129 34.68 35.61 34.68 34.82 694401
20010130 34.88 34.93 34.14 34.93 966981
20010131 34.92 34.99 34.11 34.80 817610
20010201 34.76 35.14 34.68 35.14 648778
20010202 35.13 35.59 34.99 35.27 876121
20010205 35.07 36.27 34.99 36.23 721466
20010206 37.44 37.44 35.51 35.89 1234663
20010207 35.69 36.55 35.61 35.72 1199866
20010208 35.93 36.24 34.33 35.38 1689864
20010209 35.50 35.61 34.92 35.51 728168
20010212 35.30 36.82 35.01 36.73 885271
20010213 36.73 36.74 35.15 35.54 862202
20010214 35.38 35.63 34.96 35.22 731390
20010215 35.23 35.42 34.44 35.33 900737
20010216 35.58 36.38 35.58 36.08 698010
20010220 35.77 35.77 33.81 33.95 1660995
20010221 33.52 33.83 33.07 33.09 1390607
20010222 33.56 33.56 32.67 33.36 1063511
20010223 33.17 33.64 32.59 33.17 1040313
20010226 33.36 34.49 33.36 34.40 997654
20010227 34.40 35.52 33.99 35.18 784874
20010228 35.19 35.19 33.83 34.04 783972
20010301 33.09 34.32 33.09 33.89 1348979
20010302 33.83 34.18 33.21 33.99 1500025
20010305 34.06 34.22 33.48 33.74 916718
20010306 33.75 34.12 33.52 33.60 567069
20010307 33.13 34.33 33.13 34.24 894164
20010308 34.44 34.92 34.26 34.56 1064929
20010309 34.37 34.52 33.87 34.12 660248
20010312 35.69 36.00 34.65 34.92 3084209
20010313 35.69 37.02 35.05 36.43 2604391
20010314 35.30 35.65 34.26 34.53 2059232
20010315 35.11 35.15 34.62 34.76 1459171
20010316 33.95 34.92 33.95 34.28 1823383
20010319 34.72 34.72 33.62 33.98 746082
20010320 34.14 34.64 32.38 32.57 1696051
20010321 31.42 32.82 31.42 32.53 2172131
20010322 32.12 32.16 29.48 30.34 2249071
20010323 30.61 31.36 30.44 31.00 2339029
20010326 31.23 32.20 31.11 31.74 1099855
20010327 31.42 32.33 31.32 32.28 1065960
20010328 31.93 32.11 31.62 32.08 844030
20010329 31.89 32.55 31.57 32.31 1117898
20010330 32.32 33.36 32.32 32.95 676358
20010402 32.95 34.06 32.95 33.02 759614
20010403 32.59 32.77 32.03 32.05 796087
20010404 33.36 33.71 32.51 32.89 1851994
20010405 33.36 34.30 33.33 34.12 1368697
20010406 33.93 34.43 33.21 33.36 928279
20010409 33.56 34.03 33.30 33.82 882844
20010410 33.91 34.28 32.82 33.40 1632454
20010411 33.60 33.83 33.27 33.61 530884
20010412 33.99 34.29 33.46 33.96 564288
20010416 33.47 34.26 33.47 33.97 434767
20010417 34.11 34.77 33.88 34.26 719022
20010418 34.07 35.47 33.99 35.20 971282
20010419 35.28 35.73 34.80 34.96 917016
20010420 35.16 35.16 34.26 34.47 446413
20010423 35.20 35.20 33.62 34.11 1041162
20010424 33.87 34.38 33.09 33.56 1214070
20010425 33.05 34.66 32.82 34.62 1582284
20010426 34.54 35.16 34.14 34.69 987024
20010427 34.73 35.71 34.61 35.66 803109
20010430 35.42 36.11 35.42 35.86 1028619
20010501 35.71 37.00 35.32 37.00 1723196
20010502 37.00 37.00 36.10 36.61 887963
20010503 35.94 36.14 35.57 36.14 863774
20010504 35.55 36.53 35.55 36.53 729645
20010507 36.31 36.32 35.79 36.11 781479
20010508 36.33 36.47 35.79 36.33 889627
20010509 36.33 36.57 36.14 36.32 481737
20010510 36.57 36.71 35.79 36.36 481609
20010511 36.72 37.04 36.41 36.59 476106
20010514 36.41 37.23 36.37 36.87 1058568
20010515 36.80 37.50 36.73 37.30 518213
20010516 37.11 38.29 37.07 37.97 904601
20010517 37.97 38.74 37.97 38.68 1069319
20010518 38.67 38.67 37.72 38.09 623033
20010521 38.09 38.36 37.70 38.22 752682
20010522 38.29 38.75 38.25 38.37 437838
20010523 38.29 38.60 37.04 37.37 1038090
20010524 37.39 38.44 37.36 38.40 673204
20010525 38.40 38.83 38.21 38.29 719278
20010529 37.97 38.64 37.93 38.49 842144
20010530 38.49 38.60 38.01 38.20 848160
20010531 38.40 38.51 38.21 38.47 427087
20010601 38.29 38.68 37.74 38.68 699696
20010604 38.68 39.03 38.64 38.91 564288
20010605 39.07 39.47 38.87 39.34 1123200
20010606 39.15 39.67 39.11 39.26 696369
20010607 39.07 39.59 39.07 39.44 654262
20010608 39.46 39.75 39.30 39.68 394067
20010611 39.68 39.99 39.36 39.65 638391
20010612 39.65 39.73 39.07 39.53 949012
20010613 39.72 40.36 39.65 39.96 767401
20010614 39.96 39.97 39.07 39.19 652470
20010615 38.79 39.14 38.79 39.05 1229684
20010618 39.05 39.45 38.94 39.32 606395
20010619 39.32 39.65 39.12 39.40 563904
20010620 39.44 40.51 39.35 40.30 765097
20010621 40.31 40.71 40.08 40.71 1348327
20010622 40.86 40.86 39.74 40.17 960403
20010625 40.24 40.29 39.77 39.81 776616
20010626 39.69 40.54 39.22 40.12 633016
20010627 40.16 40.71 39.65 39.65 979473
20010628 39.72 40.71 39.72 40.47 1418847
20010629 40.67 40.83 40.43 40.43 1002894
20010702 40.67 41.10 40.63 41.06 822051
20010703 41.22 41.22 40.51 40.55 324699
20010705 40.55 40.63 40.08 40.19 648502
20010706 39.69 40.15 39.18 39.18 1299238
20010709 39.26 39.46 38.67 39.10 1192749
20010710 39.10 39.39 38.32 39.30 1209543
20010711 39.10 39.42 38.79 38.81 1394785
20010712 38.75 39.33 38.51 39.32 1290587
20010713 39.28 39.62 39.10 39.51 895675
20010716 39.52 39.93 39.44 39.52 722520
20010717 39.58 40.04 39.47 40.01 824683
20010718 39.81 40.16 39.24 39.33 675192
20010719 39.53 39.89 38.64 38.87 1156363
20010720 38.51 38.75 37.85 37.85 1630918
20010723 37.77 37.96 36.93 37.14 1385752
20010724 37.15 38.32 37.15 37.81 2052165
20010725 38.20 38.20 37.53 37.74 947711
20010726 37.74 38.20 37.74 38.12 751273
20010727 37.33 38.66 37.33 38.65 1067050
20010730 39.85 41.26 39.71 39.85 2453819
20010731 39.93 40.68 39.93 40.11 1010561
20010801 41.07 41.07 39.96 40.02 891095
20010802 40.13 40.48 40.09 40.27 1227991
20010803 40.09 40.16 39.56 39.90 931680
20010806 39.81 40.28 38.75 38.83 991095
20010807 39.02 39.93 38.99 39.45 945548
20010808 39.34 39.88 39.27 39.27 643130
20010809 39.30 39.58 39.14 39.18 755472
20010810 39.38 39.76 38.91 39.16 679008
20010813 39.22 39.72 39.16 39.30 450509
20010814 39.69 39.85 39.38 39.79 551018
20010815 39.79 40.16 39.79 39.84 469975
20010816 39.65 40.09 39.47 39.58 896057
20010817 39.58 39.73 39.21 39.46 886006
20010820 39.46 39.93 39.46 39.50 429390
20010821 39.42 39.85 39.23 39.23 698601
20010822 39.19 39.21 38.64 38.75 832189
20010823 38.79 40.27 38.71 40.09 1132571
20010824 39.97 40.60 39.78 40.27 646820
20010827 40.24 40.44 39.69 39.88 427481
20010828 39.85 40.24 39.79 40.02 532443
20010829 40.01 40.36 39.70 39.70 572647
20010830 39.69 40.15 39.18 39.35 599873
20010831 39.34 39.47 39.19 39.19 519721
20010904 39.38 39.54 38.81 38.81 469466
20010905 38.63 39.06 38.32 38.70 520993
20010906 38.75 38.75 37.61 37.63 1134607
20010907 37.56 37.56 36.81 36.81 825192
20010910 36.61 37.85 36.50 37.77 627991
20010917 35.37 36.31 33.48 35.53 1665142
20010918 35.49 35.71 34.82 35.21 1100128
20010919 35.41 35.76 34.03 34.35 872393
20010920 33.80 34.13 33.01 33.40 1505345
20010921 33.00 34.11 32.22 33.17 1813615
20010924 33.48 35.18 33.48 34.95 1079009
20010925 34.95 35.21 34.43 34.82 1011706
20010926 35.02 35.28 34.91 35.13 590204
20010927 35.13 35.49 34.78 35.46 614759
20010928 35.96 37.03 35.76 36.65 811324
20011001 36.00 36.27 35.13 35.47 912215
20011002 35.49 36.05 35.41 36.04 567685
20011003 36.04 36.94 36.04 36.89 928881
20011004 36.82 37.33 36.36 36.71 652291
20011005 36.76 36.79 35.29 36.11 1025450
20011008 35.91 35.92 34.65 34.87 1009397
20011009 34.73 35.05 34.31 35.00 1125176
20011010 34.61 34.98 34.02 34.55 1366845
20011011 34.38 34.74 33.74 33.99 2419596
20011012 33.43 33.47 32.52 33.03 1385299
20011015 33.03 33.20 32.52 32.99 1240828
20011016 33.23 33.42 32.79 33.23 1183950
20011017 33.24 33.24 32.10 32.56 1735036
20011018 32.56 32.95 32.20 32.48 1317930
20011019 32.48 32.75 31.65 32.34 1065643
20011022 32.20 33.49 31.65 33.44 1179147
20011023 34.34 34.78 33.27 33.51 2514519
20011024 33.52 34.06 33.24 33.85 1159050
20011025 33.65 34.65 33.39 34.43 1126313
20011026 34.38 34.80 34.34 34.68 998022
20011029 34.68 34.68 33.81 33.83 779357
20011030 33.84 34.42 33.55 34.18 966423
20011031 34.38 34.38 33.47 33.51 686329
20011101 33.47 34.39 33.36 34.36 528840
20011102 34.18 35.24 34.09 34.73 704151
20011105 34.81 35.60 34.77 35.51 847863
20011106 35.33 36.01 35.15 36.01 788837
20011107 36.12 36.27 35.40 35.59 777714
20011108 35.76 36.27 35.34 35.34 726018
20011109 35.14 35.33 34.69 34.81 420266
20011112 34.81 34.82 33.86 34.55 711609
20011113 34.75 35.92 34.75 35.78 744345
20011114 36.39 36.75 36.01 36.39 921173
20011115 36.31 36.99 36.30 36.69 599748
20011116 36.67 36.85 36.12 36.31 589763
20011119 36.11 36.53 36.09 36.52 683043
20011120 36.47 37.03 36.22 37.03 653214
20011121 37.01 37.01 36.67 36.88 415210
20011123 36.71 37.30 36.63 37.25 232948
20011126 37.25 37.38 36.80 37.12 689237
20011127 37.38 37.95 36.96 37.74 681653
20011128 37.82 38.21 37.73 37.83 1020646
20011129 37.82 38.13 37.34 37.97 582558
20011130 37.96 38.37 37.74 37.74 604804
20011203 37.74 37.82 37.30 37.51 407121
20011204 37.62 37.94 37.06 37.94 398273
20011205 37.82 38.33 37.74 38.32 657385
20011206 38.29 39.12 38.29 38.57 807164
20011207 38.41 38.72 38.37 38.65 516706
20011210 38.45 38.65 37.65 37.70 460966
20011211 37.90 38.17 37.74 37.80 552855
20011212 37.80 37.98 37.66 37.74 326607
20011213 37.90 37.90 36.77 36.84 668128
20011214 37.03 37.18 36.47 36.83 998022
20011217 37.15 37.18 36.87 37.03 904489
20011218 37.07 37.18 36.91 37.11 868466
20011219 37.17 37.66 37.06 37.65 1072848
20011220 37.50 37.98 37.38 37.89 561956
20011221 37.94 37.96 37.41 37.66 1505248
20011224 37.66 37.72 37.41 37.50 215252
20011226 37.51 37.95 37.50 37.54 477650
20011227 37.74 38.46 37.58 38.37 649927
20011228 38.29 38.49 37.98 38.45 689237
20011231 38.45 38.94 38.38 38.43 536171
20020102 38.13 38.43 37.34 38.21 812093
20020103 38.21 38.96 38.07 38.83 1497032
20020104 38.77 39.51 38.45 39.50 1139838
20020107 39.52 39.54 39.12 39.16 921047
20020108 39.16 39.78 39.08 39.38 956282
20020109 39.58 40.26 39.55 39.68 1421803
20020110 39.74 40.73 39.74 40.72 1569609
20020111 40.05 40.80 40.01 40.72 1191994
20020114 40.61 40.95 40.45 40.66 1038913
20020115 40.65 41.33 40.21 40.61 1099442
20020116 40.61 40.61 39.63 39.70 1126316
20020117 39.70 40.09 39.62 40.08 630029
20020118 39.88 40.77 39.69 39.97 821411
20020122 39.82 40.51 39.61 39.71 691311
20020123 39.55 40.50 39.53 40.41 792527
20020124 40.49 40.61 40.17 40.60 606797
20020125 40.61 40.66 40.29 40.63 710525
20020128 40.25 40.40 39.70 39.97 653889
20020129 40.17 40.64 39.05 39.35 871517
20020130 39.15 39.78 38.74 39.64 752970
20020131 39.81 41.01 39.31 41.01 815885
20020204 40.69 40.92 40.21 40.33 1039666
20020205 39.62 39.97 38.86 39.00 1217737
20020206 38.82 39.76 38.82 39.48 1062145
20020207 39.54 40.13 39.19 39.55 717306
20020208 39.35 40.83 39.30 40.83 692316
20020211 40.77 41.33 40.60 41.26 863354
20020212 41.09 41.41 40.68 40.77 740789
20020213 40.69 41.81 40.66 41.72 1067043
20020214 41.79 41.85 41.21 41.84 987677
20020215 42.04 42.05 41.05 41.66 785118
20020219 41.46 41.46 40.85 41.17 984914
20020220 41.17 41.17 40.43 40.85 1231928
20020221 40.65 40.65 40.21 40.44 981649
20020222 40.28 40.29 39.54 39.87 1000863
20020225 40.07 40.78 39.94 40.65 908060
20020226 40.61 41.43 40.61 41.29 766533
20020227 41.49 41.93 41.17 41.41 845396
20020228 41.41 41.81 40.67 40.78 1429212
20020301 40.79 41.35 40.61 41.29 1033513
20020304 41.49 42.36 41.48 42.17 1294466
20020305 41.61 42.72 41.61 42.46 943222
20020306 42.40 42.69 42.09 42.60 724464
20020307 42.60 42.63 41.42 42.05 754979
20020308 42.20 42.36 41.70 41.81 646228
20020311 41.77 41.91 41.57 41.77 572765
20020312 41.37 41.84 41.37 41.68 820155
20020313 41.87 41.89 41.09 41.20 762514
20020314 41.13 42.48 41.13 41.41 661423
20020315 41.77 42.10 41.41 42.05 745435
20020318 42.16 42.16 41.53 41.71 702488
20020319 41.89 42.11 41.64 41.69 751087
20020320 41.61 41.65 41.05 41.13 1708750
20020321 41.25 41.25 40.80 40.93 629903
20020322 40.61 40.81 40.41 40.62 835978
20020325 40.61 40.61 39.42 39.78 906679
20020326 39.82 40.61 39.62 39.94 1424691
20020327 40.01 40.77 39.98 40.59 1099442
20020328 40.60 40.70 40.06 40.40 1189231
20020401 40.21 40.21 39.54 39.94 912958
20020402 40.01 40.32 39.86 40.27 890353
20020403 40.47 40.56 40.09 40.31 878423
20020404 40.31 40.89 40.17 40.25 1666807
20020405 40.45 40.81 40.41 40.69 1042680
20020408 40.49 40.95 40.23 40.95 1363356
20020409 40.95 41.11 40.74 41.09 1477791
20020410 41.15 42.00 41.04 41.94 1016683
20020411 42.07 42.10 41.08 41.19 673005
20020412 41.27 41.93 41.24 41.66 574045
20020415 41.75 41.79 40.75 40.92 1030410
20020416 41.11 41.35 40.76 40.81 756990
20020417 41.03 41.27 40.82 41.20 685110
20020418 41.27 41.37 40.41 40.76 727290
20020419 40.95 41.59 40.83 41.52 952166
20020422 41.55 41.82 41.15 41.20 879911
20020423 38.98 39.51 37.70 39.35 5464782
20020424 39.19 40.14 39.19 39.67 2462902
20020425 39.27 39.43 38.77 39.10 1202749
20020426 39.10 39.24 38.58 39.01 1530329
20020429 38.90 39.47 38.62 38.91 1435986
20020430 38.83 38.83 37.38 38.38 2371554
20020501 37.94 38.13 36.95 37.93 1425253
20020502 37.58 37.78 36.98 37.43 1261276
20020503 37.34 37.53 36.86 37.41 773463
20020506 37.42 37.66 36.79 36.79 680493
20020507 37.26 37.26 35.97 36.01 1312441
20020508 36.18 36.73 35.42 36.73 2193725
20020509 36.45 36.86 36.28 36.38 711192
20020510 36.42 36.48 35.82 35.88 726416
20020513 35.98 36.86 35.88 36.81 922340
20020514 37.14 37.16 36.54 36.77 922215
20020515 36.56 37.09 36.53 36.58 1146343
20020516 36.94 37.34 36.70 37.13 1147590
20020517 37.18 37.58 37.06 37.10 738272
20020520 37.22 37.22 36.41 36.63 715060
20020521 36.74 36.85 36.14 36.22 652664
20020522 36.34 36.34 35.93 35.98 682989
20020523 35.94 36.34 35.74 36.06 1245677
20020524 35.86 36.10 35.55 35.55 783072
20020528 35.55 35.65 34.86 35.10 1060236
20020529 34.90 35.54 34.90 35.14 1566269
20020530 35.10 35.58 34.78 35.41 2015022
20020531 35.66 36.14 35.66 35.92 1342641
20020603 36.06 36.26 35.46 35.50 1385694
20020604 35.42 35.54 34.74 34.90 1046009
20020605 35.10 35.66 34.98 35.14 1025918
20020606 35.42 35.42 34.26 34.30 1189146
20020607 34.30 34.75 34.22 34.57 662897
20020610 34.66 35.06 34.36 34.78 805410
20020611 34.78 34.95 33.63 33.78 996841
20020612 33.98 34.55 33.78 33.98 1136609
20020613 34.18 34.18 33.42 33.51 817140
20020614 33.18 33.94 32.73 33.56 1130494
20020617 33.62 34.94 33.62 34.77 964770
20020618 34.77 35.20 34.46 35.06 1010693
20020619 34.86 35.66 34.46 34.87 1414896
20020620 34.46 34.67 33.71 33.78 1398173
20020621 33.70 34.30 33.66 33.67 1267142
20020624 33.68 34.14 33.01 33.75 1059612
20020625 33.82 34.70 33.82 33.98 1361984
20020626 32.65 33.86 32.65 33.70 1342766
20020627 33.82 33.91 33.41 33.70 1417891
20020628 33.58 34.21 33.54 33.66 1416393
20020701 33.66 33.72 33.29 33.42 1244429
20020702 33.30 33.38 32.05 32.05 1757201
20020703 31.72 31.91 30.51 31.39 1744472
20020705 31.65 32.77 31.65 32.52 636566
20020708 32.39 32.91 31.70 32.07 813792
20020709 33.12 33.40 31.48 31.48 1408195
20020710 31.90 32.15 30.62 30.68 1555899
20020711 30.72 31.34 30.21 30.98 1303206
20020712 30.89 30.98 30.21 30.22 799306
20020715 30.29 30.29 28.67 30.03 1129503
20020716 30.03 30.37 29.00 29.59 1542032
20020717 29.88 30.35 28.67 28.88 1124427
20020718 28.88 29.32 27.46 27.55 1519128
20020719 26.73 29.16 26.73 27.42 1238330
20020722 27.46 28.03 25.85 26.10 1427757
20020723 26.17 26.53 25.15 25.16 1196855
20020724 24.03 26.92 23.91 26.65 2083446
20020725 26.65 27.50 25.98 26.58 1522223
20020726 26.61 27.38 26.56 27.25 1190912
20020729 28.07 29.25 28.03 29.16 1398662
20020730 29.08 29.93 28.50 29.26 1619412
20020731 29.36 29.68 29.07 29.63 915191
20020801 28.67 29.24 28.11 28.15 2054227
20020802 28.11 28.35 27.13 27.34 2045808
20020805 27.42 27.64 26.19 26.41 1330444
20020806 26.65 27.44 26.65 26.86 1230654
20020807 27.06 27.30 26.39 26.92 1305187
20020808 27.12 28.07 26.82 27.97 1421195
20020809 28.03 28.80 27.78 28.54 1631546
20020812 28.07 28.70 27.86 28.53 866534
20020813 28.33 28.48 27.52 27.52 1492880
20020814 27.70 28.75 27.26 28.72 1341834
20020815 28.77 29.17 28.34 29.06 2116503
20020816 28.96 29.36 28.79 28.92 705707
20020819 28.71 30.01 28.71 29.85 1216169
20020820 29.80 29.93 29.00 29.21 1180388
20020821 29.44 30.21 29.22 29.90 1444843
20020822 29.84 31.18 29.70 31.10 2079979
20020823 31.02 31.14 30.70 30.77 953943
20020826 30.49 30.81 29.93 30.69 1084313
20020827 31.10 31.19 30.51 30.63 1498699
20020828 30.29 30.68 29.80 29.97 1527670
20020829 29.84 30.33 29.38 29.97 1827286
20020830 29.88 30.19 29.79 29.93 1493252
20020903 29.48 29.51 28.63 28.63 997152
20020904 27.66 28.03 27.26 27.99 2478394
20020905 27.78 27.78 27.24 27.37 2129131
20020906 27.62 28.11 27.38 27.83 840039
20020909 27.75 28.35 27.54 28.28 1205645
20020910 28.29 28.55 27.74 28.03 846972
20020911 28.03 28.51 27.88 27.95 1163303
20020912 27.95 27.95 26.60 26.68 1270397
20020913 26.48 26.78 26.16 26.53 1950971
20020916 26.57 26.69 25.93 26.33 1203540
20020917 26.53 26.61 25.47 25.47 1387396
20020918 25.32 25.97 24.97 25.81 1290578
20020919 25.60 25.60 25.12 25.12 1077627
20020920 25.12 25.43 24.99 25.02 1299739
20020923 24.92 25.26 24.68 25.04 1204655
20020924 24.80 25.44 24.65 24.69 1264083
20020925 24.70 25.73 24.70 25.37 1192769
20020926 25.97 26.48 25.77 26.23 1798563
20020927 26.01 26.29 25.10 25.13 1474309
20020930 24.96 24.97 23.52 24.68 2107588
20021001 24.84 25.93 24.52 25.93 1077380
20021002 25.68 25.84 24.31 24.39 1012380
20021003 24.23 24.47 23.33 23.33 1914819
20021004 23.26 23.60 21.52 22.05 2293177
20021007 22.21 22.35 20.93 20.93 1666831
20021008 21.02 21.93 20.61 21.75 2683662
20021009 21.59 21.71 20.58 20.58 1446807
20021010 20.61 21.88 20.53 21.75 2010270
20021011 22.49 23.92 22.41 23.23 2420150
20021014 23.72 24.13 23.53 23.62 1828563
20021015 26.37 26.66 26.01 26.41 2761309
20021016 26.13 26.37 25.17 25.34 1480801
20021017 26.17 27.07 25.81 26.20 2434579
20021018 26.21 26.66 25.57 26.37 1325629
20021021 25.47 26.01 24.71 25.97 2806185
20021022 25.43 26.10 25.27 25.28 1933479
20021023 25.18 25.19 24.17 24.99 1702616
20021024 25.35 25.39 24.45 24.58 1366103
20021025 24.04 24.30 23.39 24.10 3002077
20021028 24.33 24.43 23.51 23.78 2283442
20021029 23.31 23.40 22.23 22.69 4196255
20021030 22.24 24.23 21.88 23.92 2933111
20021031 25.47 25.52 24.38 24.95 2469062
20021101 24.90 25.92 24.53 25.68 2333698
20021104 25.97 26.77 25.76 26.13 1516140
20021105 25.97 26.13 25.43 25.50 1307165
20021106 25.76 26.13 25.52 26.05 1400708
20021107 25.88 25.88 25.07 25.39 1514672
20021108 25.07 25.53 24.89 24.93 1099412
20021111 24.73 24.88 24.27 24.35 1221814
20021112 24.41 25.16 24.21 24.94 1761187
20021113 25.19 25.88 24.78 25.43 1799950
20021114 25.76 26.43 25.61 26.19 1243702
20021115 26.09 26.66 25.92 26.52 835656
20021118 26.52 26.65 26.18 26.23 1463804
20021119 26.33 26.82 26.03 26.37 869894
20021120 26.37 27.04 26.09 27.04 1054903
20021121 27.27 28.22 27.04 27.87 1225360
20021122 27.72 28.42 27.56 28.03 1660674
20021125 27.89 28.30 27.49 28.21 1821349
20021126 28.12 28.38 27.74 27.87 1685007
20021127 28.01 28.90 27.98 28.90 1109195
20021129 28.79 29.09 28.66 28.74 483247
20021202 28.99 29.40 28.16 28.66 1639275
20021203 28.46 28.60 28.12 28.26 1192100
20021204 28.21 28.30 27.46 27.95 1407678
20021205 28.01 28.02 27.24 27.54 755685
20021206 27.23 27.81 27.22 27.49 1111885
20021209 27.31 27.31 26.59 26.78 1318903
20021210 26.82 27.13 26.58 26.99 1004890
20021211 27.00 27.54 27.00 27.39 650036
20021212 27.39 27.65 26.92 26.92 754952
20021213 26.50 26.70 26.18 26.51 1394839
20021216 26.51 27.18 26.29 27.18 1042186
20021217 26.99 27.00 26.64 26.67 821716
20021218 26.66 26.66 26.18 26.18 760332
20021219 25.84 26.50 25.15 25.47 1502200
20021220 25.47 26.07 25.26 26.06 1575445
20021223 26.01 26.35 25.83 26.15 888725
20021224 25.72 26.26 25.62 26.09 522621
20021226 26.04 26.70 26.01 26.17 486182
20021227 26.05 26.20 25.56 25.60 597823
20021230 25.60 26.01 25.35 25.88 648202
20021231 25.72 26.06 25.41 25.83 611885
20030102 25.95 26.90 25.83 26.90 717167
20030103 26.90 27.11 26.65 26.96 865003
20030106 27.13 28.21 27.07 28.14 1298605
20030107 28.01 28.13 27.67 27.98 990584
20030108 28.26 28.26 27.77 27.91 851084
20030109 28.01 28.94 28.01 28.91 1157058
20030110 28.71 29.09 28.62 28.98 930635
20030113 29.20 29.48 28.60 28.72 1167349
20030114 28.84 28.95 28.62 28.88 1033312
20030115 28.89 29.10 28.66 29.01 1364713
20030116 29.11 29.43 28.48 28.59 933783
20030117 28.59 28.78 28.37 28.59 792480
20030121 28.71 28.88 27.82 27.82 923128
20030122 27.83 28.25 27.67 27.77 1307925
20030123 28.29 28.55 28.00 28.28 1297755
20030124 28.20 28.21 27.02 27.10 1392319
20030127 27.09 27.32 26.80 26.83 1312769
20030128 27.05 27.19 26.66 27.03 800472
20030129 26.84 26.89 26.39 26.78 1270027
20030130 26.64 26.86 26.13 26.13 959331
20030131 25.85 26.95 25.83 26.63 919253
20030203 26.50 26.51 25.48 25.57 2319322
20030204 24.98 25.89 24.59 24.98 2361821
20030205 25.15 25.48 24.75 24.80 1174372
20030206 24.81 24.88 23.87 23.99 2039744
20030207 24.20 24.45 23.88 23.93 918526
20030210 23.87 24.36 23.87 24.35 1346066
20030211 24.57 24.61 23.56 23.84 1593557
20030212 23.83 24.10 23.70 23.72 1282740
20030213 23.73 23.73 22.55 22.87 2747588
20030214 23.04 23.39 22.63 23.27 1611599
20030218 23.46 23.81 23.44 23.69 1137927
20030219 23.66 23.66 23.04 23.26 1054017
20030220 23.22 23.41 22.86 22.99 1515823
20030221 23.12 23.45 22.76 23.18 1238182
20030224 23.12 23.12 22.89 22.96 1244115
20030225 22.75 22.90 22.22 22.71 1143981
20030226 22.65 23.53 22.32 22.46 1275112
20030227 22.67 23.28 22.63 23.18 1351394
20030228 23.27 23.74 23.08 23.40 1337833
20030303 23.74 23.88 23.13 23.14 1182121
20030304 23.15 23.18 22.65 22.68 991539
20030305 22.73 23.02 22.65 22.84 924338
20030306 22.84 22.97 22.45 22.56 1101723
20030307 22.22 22.84 22.18 22.72 763300
20030310 22.71 22.71 21.63 21.71 1103418
20030311 21.72 21.72 20.71 20.79 2008020
20030312 20.74 21.04 20.42 20.98 1647439
20030313 21.47 22.24 21.47 22.20 1464847
20030314 22.30 23.01 22.22 22.51 1293880
20030317 22.34 23.67 22.08 23.60 1354542
20030318 23.79 24.02 23.64 23.79 3041211
20030319 23.79 24.40 23.77 24.36 1467996
20030320 24.36 24.94 23.60 24.88 2016375
20030321 25.40 25.45 24.73 25.33 1494512
20030324 25.33 25.33 23.71 23.83 1479498
20030325 23.99 24.14 23.72 24.02 1117948
20030326 24.02 24.25 23.74 23.96 1047842
20030327 23.96 24.33 23.60 24.10 901696
20030328 23.74 23.88 23.41 23.54 1736918
20030331 23.55 23.75 22.93 23.12 1325846
20030401 23.21 23.71 23.02 23.60 853869
20030402 23.60 24.74 23.43 24.59 1283467
20030403 24.64 24.71 24.11 24.39 1176188
20030404 24.69 24.78 24.46 24.68 1085256
20030407 25.39 25.66 24.78 24.84 1234477
20030408 24.84 24.84 24.25 24.47 1011191
20030409 24.47 24.98 24.23 24.26 814484
20030410 24.31 24.59 24.23 24.59 751150
20030411 24.80 25.12 24.42 24.46 859501
20030414 25.06 25.22 24.76 25.18 2427170
20030415 25.27 25.80 24.97 25.79 1773356
20030416 25.89 25.98 25.01 25.14 1149712
20030417 25.10 25.47 25.08 25.42 1336841
20030421 25.48 25.85 25.47 25.85 1069976
20030422 25.81 27.20 25.64 27.19 2045489
20030423 27.19 27.90 26.90 27.88 1708825
20030424 27.88 27.88 26.59 26.80 1414782
20030425 26.81 26.90 26.39 26.50 858782
20030428 26.50 27.64 26.50 27.49 1440283
20030429 27.49 27.50 26.69 26.85 1384731
20030430 26.86 27.08 26.14 26.69 2396760
20030501 26.69 27.02 26.13 26.81 1423282
20030502 26.81 27.61 26.74 27.61 1530435
20030505 27.77 27.97 27.35 27.62 1372280
20030506 27.48 27.81 27.23 27.58 1163840
20030507 27.48 27.49 27.04 27.25 1344384
20030508 27.06 27.06 26.44 26.52 1459439
20030509 26.73 27.05 26.52 26.90 658723
20030512 26.90 27.83 26.58 27.80 1132352
20030513 27.61 27.73 27.34 27.53 1015741
20030514 27.73 27.81 27.31 27.63 810054
20030515 27.63 27.66 27.15 27.52 914933
20030516 27.52 27.71 26.97 27.31 1332292
20030519 27.19 27.31 26.54 26.54 1181439
20030520 26.54 26.55 25.95 26.33 1410831
20030521 26.06 26.22 25.64 26.10 1256267
20030522 26.10 26.24 25.83 26.16 1846029
20030523 26.23 26.48 25.81 26.44 2123669
20030527 26.94 27.58 26.74 27.52 1623341
20030528 27.56 28.21 27.56 27.87 1357913
20030529 27.83 28.10 27.55 27.85 1345701
20030530 27.98 29.18 27.98 29.07 1614721
20030602 29.61 30.32 29.58 29.73 1895355
20030603 29.79 29.82 28.92 29.32 1141092
20030604 29.23 29.68 29.16 29.60 716191
20030605 29.51 29.84 29.44 29.63 1295896
20030606 30.07 30.85 30.02 30.34 1802210
20030609 30.22 30.30 29.79 30.08 1190179
20030610 30.08 30.28 29.65 29.79 1138817
20030611 29.90 30.31 29.78 30.31 1109006
20030612 30.65 30.88 30.40 30.75 1037171
20030613 30.75 31.01 30.32 30.57 943906
20030616 29.94 31.03 29.82 31.03 1121338
20030617 31.15 31.32 30.76 30.89 913257
20030618 30.89 30.89 30.36 30.63 768390
20030619 30.63 30.64 29.39 29.42 1534267
20030620 29.42 29.53 29.16 29.30 1522893
20030623 29.32 29.39 28.72 29.08 676203
20030624 28.94 29.60 28.90 29.48 772341
20030625 29.48 29.82 28.93 28.93 728762
20030626 28.82 29.50 28.80 29.45 855071
20030627 29.45 30.14 29.33 29.64 887157
20030630 29.78 30.10 29.66 29.76 1001853
20030701 29.76 29.87 29.06 29.84 1654350
20030702 29.84 30.50 29.84 30.40 1858959
20030703 30.32 30.74 30.14 30.33 477101
20030707 30.61 31.74 30.52 31.72 1455129
20030708 31.72 32.36 31.60 32.27 1160813
20030709 32.27 32.27 31.90 32.06 1784533
20030710 31.77 31.79 30.96 31.15 1050214
20030711 31.15 31.31 30.97 31.26 950414
20030714 31.63 32.06 31.52 31.78 913034
20030715 32.02 32.09 31.15 31.35 1300604
20030716 31.56 31.77 31.23 31.49 831152
20030717 31.39 31.48 30.84 30.93 805876
20030718 30.93 31.39 30.56 31.36 937242
20030721 31.36 31.36 30.80 30.90 1176596
20030722 31.01 31.52 30.85 31.18 774310
20030723 31.18 31.35 30.82 31.07 809911
20030724 31.07 31.94 31.07 31.26 731352
20030725 31.46 32.45 31.36 32.41 906981
20030728 32.56 32.56 31.97 32.21 711298
20030729 32.17 32.21 31.26 31.48 1390673
20030730 31.49 31.60 31.03 31.45 993609
20030731 31.60 31.90 31.25 31.47 999661
20030801 31.47 31.47 30.21 30.57 983522
20030804 30.63 30.63 29.52 30.12 1837697
20030805 30.00 30.29 29.45 29.48 1772548
20030806 29.48 29.87 29.33 29.66 1081305
20030807 29.49 29.66 29.18 29.49 1619466
20030808 29.50 30.17 29.44 29.81 1641894
20030811 29.81 30.33 29.72 29.98 1213146
20030812 30.17 30.31 29.97 30.25 1200211
20030813 30.34 30.34 29.86 29.96 665254
20030814 29.87 30.58 29.72 30.56 1034787
20030815 30.56 30.56 30.25 30.46 300705
20030818 30.56 30.62 30.30 30.42 505408
20030819 30.55 30.55 30.04 30.37 899031
20030820 30.29 30.72 30.05 30.66 621940
20030821 30.72 30.91 30.28 30.46 577321
20030822 30.67 30.76 29.79 29.87 505289
20030825 29.87 29.87 29.41 29.79 555842
20030826 29.75 30.03 29.33 29.96 609243
20030827 29.87 29.89 29.55 29.65 499000
20030828 29.75 29.83 29.37 29.63 722808
20030829 29.59 29.85 29.49 29.85 747729
20030902 30.00 30.96 29.93 30.93 1227623
20030903 31.01 31.52 30.96 31.31 990405
20030904 31.25 31.36 30.93 31.24 843494
20030905 31.18 31.18 30.95 31.06 841595
20030908 31.15 31.29 30.92 31.06 540297
20030909 30.98 31.00 30.67 30.80 466485
20030910 30.67 30.81 30.29 30.34 613871
20030911 30.51 30.63 30.19 30.30 450939
20030912 30.21 30.50 30.15 30.44 573049
20030915 30.32 30.37 29.91 30.15 674510
20030916 30.34 30.70 30.30 30.68 670713
20030917 30.60 30.77 30.42 30.67 626094
20030918 30.76 32.49 30.76 31.89 1780380
20030919 31.89 31.89 30.54 30.94 1792840
20030922 30.95 30.95 30.16 30.40 846935
20030923 30.55 30.81 30.37 30.73 610786
20030924 30.77 31.01 30.53 30.56 1124500
20030925 30.56 30.85 30.35 30.37 975809
20030926 30.38 30.45 29.98 30.38 1238659
20030929 30.39 30.59 29.80 30.22 983404
20030930 30.22 30.22 29.48 29.81 790568
20031001 29.92 30.62 29.84 30.60 1122720
20031002 30.60 30.87 30.31 30.51 574948
20031003 31.18 31.77 31.11 31.34 1003340
20031006 31.34 31.79 31.22 31.72 602953
20031007 31.72 31.94 31.31 31.77 757459
20031008 31.82 32.06 31.52 32.02 861639
20031009 32.19 32.42 31.94 32.04 650757
20031010 32.04 32.07 31.76 31.79 589010
20031013 32.10 32.51 31.88 32.23 487862
20031014 32.29 32.50 31.93 32.48 462575
20031015 32.73 32.73 32.26 32.50 554196
20031016 32.50 33.16 32.49 33.04 836234
20031017 32.95 33.20 32.86 32.96 1154497
20031020 33.16 33.32 32.99 33.30 1029003
20031021 33.30 33.30 32.79 33.11 678043
20031022 33.11 33.11 32.19 32.25 1269288
20031023 32.25 32.46 31.93 32.30 1287988
20031024 32.30 32.30 31.40 32.00 1210246
20031027 32.17 32.25 31.82 31.88 1238473
20031028 31.97 32.49 31.82 32.48 929384
20031029 32.39 32.84 32.13 32.54 995953
20031030 34.01 34.66 32.32 32.50 4617399
20031031 32.82 34.16 32.79 33.95 1871706
20031103 33.99 34.26 33.86 34.08 1073814
20031104 34.08 34.08 33.50 33.54 1257291
20031105 33.54 33.54 32.28 32.63 1702930
20031106 32.52 32.96 32.22 32.84 1080283
20031107 33.16 33.19 32.41 32.50 821532
20031110 32.56 32.74 32.30 32.34 484334
20031111 32.38 32.73 32.24 32.60 819886
20031112 32.69 32.79 32.45 32.71 953024
20031113 32.71 32.86 32.55 32.73 913389
20031114 32.65 32.81 32.22 32.43 898687
20031117 32.30 32.30 31.86 32.14 706388
20031118 32.31 32.52 31.76 31.76 818592
20031119 31.76 32.08 31.76 31.96 654873
20031120 31.97 32.64 31.85 32.24 1005127
20031121 32.52 32.73 32.23 32.39 933265
20031124 32.56 32.92 32.52 32.87 602183
20031125 32.94 33.28 32.88 33.20 888807
20031126 33.16 33.35 32.99 33.31 660872
20031128 33.24 33.46 33.20 33.34 208647
20031201 33.50 34.18 33.22 34.17 1130504
20031202 34.21 34.63 33.98 34.55 1580847
20031203 34.50 34.92 34.41 34.80 1253645
20031204 34.69 35.13 34.59 35.13 1116155
20031205 34.73 34.74 34.21 34.43 1140383
20031208 34.31 34.81 34.26 34.78 896687
20031209 34.86 34.87 34.65 34.77 836822
20031210 34.69 34.86 33.52 33.86 1688228
20031211 33.97 34.48 33.80 34.26 993954
20031212 34.22 34.29 33.94 34.22 778133
20031215 34.56 34.57 33.34 33.36 1001011
20031216 33.33 33.72 33.01 33.70 1453118
20031217 33.67 33.74 33.36 33.74 464222
20031218 33.70 34.23 33.53 34.21 551256
20031219 34.35 34.35 33.57 33.75 1396075
20031222 33.75 33.75 33.25 33.27 1509220
20031223 33.24 33.54 33.07 33.20 1462998
20031224 33.17 33.31 32.91 33.06 532908
20031226 33.37 33.45 33.30 33.33 200296
20031229 33.34 33.98 33.29 33.92 601124
20031230 33.92 34.32 33.84 34.15 787895
20031231 34.19 34.40 34.15 34.32 542200
20040102 34.30 34.83 33.99 34.15 860462
20040105 34.52 34.81 34.30 34.65 654991
20040106 34.66 34.94 34.46 34.80 779309
20040107 35.66 36.23 35.66 36.16 1683820
20040108 36.12 36.12 35.65 35.80 964115
20040109 35.81 36.10 35.56 35.59 696733
20040112 35.68 35.98 35.16 35.44 729733
20040113 35.53 35.55 34.96 35.09 849256
20040114 35.37 35.96 35.34 35.86 821504
20040115 36.01 36.01 35.35 35.71 638546
20040116 36.10 36.56 35.79 35.86 890069
20040120 35.87 36.06 35.60 35.73 914907
20040121 35.94 37.90 35.92 37.90 2292864
20040122 37.65 37.80 37.30 37.65 989186
20040123 37.82 38.21 37.42 37.73 788154
20040126 37.73 37.91 37.34 37.91 503513
20040127 37.91 38.30 37.49 37.62 679825
20040128 37.73 38.17 37.26 37.48 1421219
20040129 37.49 37.86 37.18 37.66 986621
20040130 37.66 38.00 37.36 37.86 537913
20040202 38.01 38.60 37.59 38.30 1061833
20040203 38.51 39.01 38.39 38.99 1366646
20040204 38.51 38.55 37.70 37.96 973444
20040205 37.96 38.03 37.53 37.64 1006910
20040206 37.82 38.59 37.80 38.14 1487685
20040209 37.99 38.59 37.99 38.43 785472
20040210 39.23 40.06 39.11 39.60 2980035
20040211 39.46 40.18 39.19 40.09 1197798
20040212 39.92 40.03 39.73 39.92 954087
20040213 39.88 40.07 39.59 40.00 918521
20040217 40.22 41.16 40.22 40.84 947207
20040218 41.05 41.21 40.31 40.51 1314406
20040219 40.91 41.25 40.37 40.41 1590767
20040220 40.52 40.65 40.13 40.51 1100780
20040223 40.52 40.77 40.31 40.44 776959
20040224 40.05 40.13 39.32 39.56 1578173
20040225 39.62 40.03 39.45 39.93 685189
20040226 39.79 40.08 39.55 39.88 681691
20040227 40.05 40.44 39.57 39.82 1678339
20040301 39.96 40.56 39.94 40.51 1032214
20040302 40.53 40.89 40.39 40.77 1131564
20040303 40.77 41.80 40.73 41.62 1495032
20040304 41.59 41.80 41.36 41.78 707461
20040305 41.78 41.91 40.91 41.09 1221936
20040308 41.09 41.76 41.09 41.61 1167363
20040309 41.34 41.67 40.73 41.15 1187653
20040310 41.15 41.25 40.35 40.37 1347756
20040311 40.15 40.25 39.24 39.29 1297264
20040312 39.19 39.77 39.09 39.77 1063582
20040315 39.56 39.64 38.21 38.86 1162349
20040316 39.11 39.43 38.95 39.23 1001080
20040317 39.23 39.69 39.03 39.54 742327
20040318 39.45 40.05 39.30 39.88 1001546
20040319 39.84 40.19 39.62 39.67 1050638
20040322 39.68 39.68 38.55 38.92 989069
20040323 39.13 39.47 38.69 39.15 1056935
20040324 39.03 39.43 38.40 38.44 1306826
20040325 38.98 39.73 38.64 39.56 1488735
20040326 39.35 40.05 39.30 39.65 851005
20040329 39.65 40.61 39.65 40.34 870013
20040330 40.01 40.81 40.01 40.69 1047723
20040331 40.56 40.85 40.20 40.58 1013557
20040401 40.46 41.30 40.46 41.22 957935
20040402 41.98 41.98 41.53 41.85 1198964
20040405 41.98 42.83 41.94 42.82 1448272
20040406 42.65 43.04 42.65 42.75 1120853
20040407 42.75 42.93 42.42 42.67 882325
20040408 43.08 43.12 42.49 42.65 692775
20040412 42.87 43.51 42.84 43.14 1147022
20040413 43.13 43.18 41.29 41.35 1542794
20040414 41.35 41.63 40.52 40.74 1522068
20040415 40.89 41.18 40.25 40.55 1367835
20040416 40.68 41.01 40.51 40.85 845156
20040419 40.85 40.85 39.97 40.42 988041
20040420 40.42 40.75 39.74 39.74 1016294
20040421 39.86 39.94 39.37 39.75 990820
20040422 39.86 40.84 39.73 40.55 787724
20040423 40.33 40.46 39.84 40.26 613111
20040426 40.42 40.86 40.24 40.54 781471
20040427 40.58 41.15 40.58 40.71 722418
20040428 40.72 40.72 39.24 39.35 1191949
20040429 39.25 39.87 39.04 39.26 1026368
20040430 39.38 39.77 38.76 38.76 1368645
20040503 38.77 38.77 38.06 38.63 2872418
20040504 38.80 38.85 37.83 38.11 2071379
20040505 39.21 39.75 38.86 39.61 2505246
20040506 39.62 39.62 38.41 39.25 1371887
20040507 39.21 39.40 38.21 38.22 1263276
20040510 37.83 37.92 37.38 37.56 1330550
20040511 37.58 37.71 37.39 37.60 965462
20040512 37.73 38.58 37.36 38.56 1601384
20040513 38.56 38.95 38.23 38.28 1440320
20040514 38.35 38.77 37.94 38.36 883598
20040517 38.17 38.43 37.57 38.09 885451
20040518 38.17 38.84 38.17 38.79 946936
20040519 39.17 39.64 38.79 38.82 1085653
20040520 38.86 39.24 38.35 38.47 1377677
20040521 38.69 38.98 38.41 38.62 734113
20040524 39.04 39.04 38.47 38.78 661859
20040525 38.79 39.32 38.26 39.30 1005178
20040526 39.33 39.72 39.16 39.37 915441
20040527 39.94 40.71 39.86 40.69 1703512
20040528 40.69 41.08 40.55 41.01 785176
20040601 41.02 41.02 40.25 40.51 1576605
20040602 40.72 40.94 40.32 40.89 807987
20040603 40.89 40.89 40.37 40.40 878851
20040604 40.75 40.86 40.46 40.70 628859
20040607 41.02 41.23 40.88 41.15 703891
20040608 41.16 41.28 40.79 41.26 787261
20040609 41.26 41.43 40.49 40.50 1264897
20040610 40.72 40.85 40.46 40.68 718249
20040614 40.68 40.76 39.94 40.07 734113
20040615 40.29 40.37 39.83 39.93 717902
20040616 39.99 40.09 39.67 39.77 618554
20040617 39.81 39.81 39.38 39.77 620869
20040618 39.78 40.12 39.55 39.64 894483
20040621 39.81 39.92 39.42 39.44 697060
20040622 39.34 39.67 39.29 39.42 1394119
20040623 39.47 39.50 39.21 39.38 1299981
20040624 39.47 39.76 39.30 39.50 1217423
20040625 39.55 39.81 39.40 39.40 917409
20040628 39.68 40.15 39.45 39.79 1124790
20040629 39.80 40.37 39.75 40.36 818640
20040630 40.39 40.86 40.36 40.81 1025673
20040701 40.81 41.02 39.67 40.07 1275550
20040702 40.07 40.19 39.81 39.99 638238
20040706 39.99 39.99 39.26 39.37 738860
20040707 39.51 39.64 39.02 39.11 829590
20040708 39.12 39.16 38.42 38.49 867738
20040709 38.70 38.75 38.30 38.47 736865
20040712 38.54 38.91 38.30 38.83 785353
20040713 38.95 38.95 38.27 38.32 689295
20040714 38.33 38.49 37.86 38.03 816721
20040715 38.16 38.16 37.64 37.71 855328
20040716 38.03 38.03 37.43 37.43 876125
20040719 37.54 37.85 37.43 37.71 1191186
20040720 37.95 38.42 37.41 38.40 1747425
20040721 38.64 38.74 37.83 37.83 946101
20040722 37.84 37.89 36.85 37.17 1737773
20040723 37.21 37.21 36.57 36.74 863027
20040726 37.01 37.11 36.59 36.81 875206
20040727 36.99 37.11 36.72 36.96 1163954
20040728 36.94 37.25 36.47 36.93 1359747
20040729 39.08 39.08 37.31 37.55 1714563
20040730 37.68 38.11 37.39 38.03 1387323
20040802 38.04 38.38 37.81 38.33 918639
20040803 38.34 38.64 38.12 38.21 898187
20040804 38.30 38.60 37.88 38.38 801899
20040805 38.51 38.61 37.81 37.81 932772
20040806 37.68 37.68 36.96 36.97 1284027
20040809 36.96 37.08 36.62 36.92 581632
20040810 37.16 37.77 37.14 37.73 942424
20040811 37.64 37.64 37.25 37.56 726064
20040812 37.56 37.61 36.89 37.12 804427
20040813 37.21 37.42 37.04 37.24 529467
20040816 37.29 37.73 37.25 37.67 592778
20040817 37.81 38.15 37.81 38.02 536131
20040818 38.02 38.41 37.87 38.41 668153
20040819 38.39 38.62 38.16 38.48 788455
20040820 38.48 38.96 38.27 38.79 888075
20040823 38.80 39.04 38.39 38.47 611507
20040824 38.55 38.73 38.40 38.67 540727
20040825 38.90 39.65 38.58 39.62 930014
20040826 39.47 39.83 39.35 39.77 744908
20040827 39.70 39.92 39.49 39.56 587837
20040830 39.57 39.68 39.12 39.17 476497
20040831 39.48 39.48 38.93 39.43 642186
20040901 39.43 39.72 39.16 39.64 619665
20040902 39.73 40.43 39.63 40.31 629432
20040903 40.36 40.64 40.21 40.32 510508
20040907 40.47 41.30 40.47 41.26 1108916
20040908 41.26 41.26 40.44 40.55 697109
20040909 40.43 40.56 40.09 40.38 690674
20040910 40.38 40.70 40.20 40.58 422723
20040913 40.59 41.12 40.27 41.12 679069
20040914 41.12 41.22 40.74 40.90 699177
20040915 40.69 41.06 40.40 40.50 742265
20040916 40.72 41.01 40.65 40.90 428698
20040917 41.12 41.18 40.76 40.90 744333
20040920 40.90 40.90 40.42 40.59 614839
20040921 40.60 40.97 40.52 40.85 747780
20040922 40.82 40.82 40.04 40.41 899221
20040923 40.60 40.61 40.15 40.47 747665
20040924 40.47 40.85 40.36 40.57 747091
20040927 40.67 40.69 39.84 39.84 930934
20040928 40.03 40.10 39.71 39.95 719285
20040929 39.99 40.54 39.67 40.52 467650
20040930 40.47 40.90 40.28 40.90 1046525
20041001 41.12 42.21 41.04 42.15 958740
20041004 42.15 42.38 41.38 41.49 1770520
20041005 41.50 41.50 40.95 41.10 1109491
20041006 41.25 41.49 41.17 41.34 844883
20041007 41.46 41.74 41.09 41.23 769724
20041008 41.23 41.23 40.94 41.04 493951
20041011 41.21 41.34 40.84 40.92 365644
20041012 40.60 40.82 40.49 40.64 408413
20041013 40.73 40.82 40.25 40.39 714295
20041014 40.33 40.46 39.55 39.59 916620
20041015 39.70 39.87 38.80 39.47 1632740
20041018 39.56 39.56 38.68 38.84 1158520
20041019 39.06 39.06 35.76 36.87 3344175
20041020 36.87 37.70 36.71 36.92 3038863
20041021 36.91 37.11 36.46 36.81 1725235
20041022 36.82 37.12 36.56 36.57 958819
20041025 36.57 36.96 36.38 36.83 864727
20041026 37.79 37.97 37.32 37.97 1824458
20041027 37.97 38.49 37.46 38.18 1665245
20041028 38.27 38.36 37.97 38.21 1326516
20041029 38.24 38.45 38.09 38.40 924946
20041101 38.54 38.56 37.64 37.68 1611413
20041102 38.01 38.49 37.82 38.00 1278387
20041103 38.93 39.44 38.62 39.05 1446953
20041104 39.28 39.82 38.75 39.82 1109251
20041105 40.22 40.29 39.52 39.91 1143124
20041108 40.04 40.18 39.78 39.95 952432
20041109 40.10 40.43 39.94 40.04 925174
20041110 40.26 40.33 39.91 39.91 1211896
20041111 40.29 40.89 40.09 40.82 722279
20041112 40.82 40.95 40.03 40.43 1465885
20041115 40.68 41.18 40.61 40.75 994174
20041116 40.60 40.76 40.48 40.51 547440
20041117 40.77 41.33 40.50 40.72 500794
20041118 40.73 40.82 39.90 39.91 1097960
20041119 40.38 40.90 40.25 40.45 1196613
20041122 39.76 40.51 39.54 40.47 1299372
20041123 40.47 40.63 39.71 39.98 1228205
20041124 40.20 40.53 40.13 40.44 627731
20041126 40.60 40.68 40.24 40.48 190464
20041129 40.51 41.14 40.19 40.75 781813
20041130 40.75 40.75 40.19 40.35 799149
20041201 40.57 41.53 40.57 41.47 803483
20041202 41.50 41.84 41.34 41.76 1015958
20041203 42.07 42.09 41.42 41.64 753757
20041206 41.65 41.65 40.61 41.09 967372
20041207 41.25 41.25 40.47 40.53 944676
20041208 40.75 41.03 40.33 40.60 736307
20041209 39.76 40.60 39.59 40.11 1294696
20041210 40.83 40.83 39.64 40.41 1114611
20041213 40.77 41.05 40.67 41.02 793446
20041214 41.17 41.81 41.01 41.81 957678
20041215 41.96 41.98 41.30 41.53 1047892
20041216 41.57 41.57 40.72 41.17 1146887
20041217 40.79 41.05 40.42 40.54 1523594
20041220 40.83 41.03 40.33 40.33 1146431
20041221 40.55 40.73 40.11 40.59 1141299
20041222 40.64 41.25 40.37 40.57 1193534
20041223 40.60 41.06 40.51 40.98 807702
20041227 40.99 41.02 40.37 40.58 492354
20041228 40.86 41.04 40.66 40.89 384577
20041229 41.05 41.33 40.87 41.08 543791
20041230 41.26 41.33 40.88 41.15 433276
20041231 41.30 41.34 40.86 40.93 301890
20050103 41.36 41.36 40.30 40.43 1053708
20050104 40.68 40.89 40.33 40.60 1346475
20050105 40.95 41.01 40.39 40.51 1598753
20050106 40.73 41.30 40.58 41.29 1773271
20050107 41.29 41.41 40.73 40.95 1122891
20050110 41.03 41.29 40.80 41.10 819312
20050111 41.09 41.09 40.43 40.88 851220
20050112 40.92 41.14 40.55 41.03 1124475
20050113 41.10 41.24 40.35 40.46 800529
20050114 40.47 40.76 40.34 40.65 470247
20050118 40.61 42.00 40.39 42.00 1216804
20050119 41.54 41.76 41.32 41.37 861630
20050120 41.37 41.37 40.43 40.68 808110
20050121 40.68 40.80 40.09 40.22 654114
20050124 40.48 40.65 40.08 40.17 736260
20050125 40.21 40.57 40.15 40.23 667692
20050126 40.43 40.71 40.17 40.65 661243
20050127 40.73 40.88 39.99 40.02 923522
20050128 40.23 40.23 39.42 39.63 645062
20050131 40.21 40.81 40.18 40.78 923975
20050201 41.03 41.18 40.54 41.11 661469
20050202 41.26 41.66 41.00 41.64 893424
20050203 41.64 41.95 41.46 41.65 1010873
20050204 41.66 41.84 41.24 41.53 1107616
20050207 41.53 41.76 41.21 41.64 671652
20050208 41.64 41.69 41.29 41.58 709557
20050209 41.71 41.89 41.05 41.25 948528
20050210 41.54 43.18 41.53 43.13 2387557
20050211 43.42 43.68 42.48 43.57 1105013
20050214 43.44 43.54 42.96 43.18 930764
20050215 43.44 43.45 42.51 43.10 1627761
20050216 42.97 43.00 42.51 42.86 967650
20050217 43.00 43.00 42.25 42.27 753912
20050218 42.28 42.64 41.94 42.27 550922
20050222 42.27 42.27 41.42 41.44 728001
20050223 41.76 41.84 41.31 41.61 653096
20050224 41.69 41.69 41.34 41.63 557938
20050225 41.63 41.93 41.43 41.85 754930
20050228 41.86 41.86 41.32 41.41 896253
20050301 41.60 42.02 41.51 41.89 1127417
20050302 41.90 41.97 41.40 41.45 1053417
20050303 41.78 41.78 41.32 41.32 799511
20050304 41.67 42.03 41.57 41.94 839000
20050307 42.02 42.26 41.79 41.84 550922
20050308 41.85 41.89 41.41 41.59 616096
20050309 41.59 41.60 41.06 41.15 985754
20050310 41.15 41.71 41.09 41.47 562011
20050311 41.63 41.63 41.23 41.34 692811
20050314 41.41 41.67 40.84 41.20 895348
20050315 41.38 41.40 40.74 40.75 849523
20050316 40.66 40.74 40.15 40.43 721777
20050317 40.63 40.66 40.05 40.48 453388
20050318 40.83 41.50 40.73 41.00 1709794
20050321 41.39 41.39 40.81 40.82 1066429
20050322 40.85 41.07 40.04 40.05 872266
20050323 39.86 40.63 39.79 40.35 1168603
20050324 40.43 40.56 39.61 39.67 1217144
20050328 39.67 40.39 39.67 39.81 1067448
20050329 39.77 39.90 39.38 39.40 873284
20050330 39.58 39.64 39.20 39.63 1241358
20050331 39.81 39.92 39.44 39.89 1066769
20050401 40.17 40.44 39.48 39.60 1128095
20050404 39.52 40.18 39.50 39.85 910057
20050405 39.95 40.21 39.80 40.19 1015738
20050406 40.39 40.79 40.22 40.44 1044591
20050407 40.55 40.75 40.06 40.42 1266252
20050408 40.59 40.59 40.16 40.27 691551
20050411 40.41 40.45 40.04 40.22 999667
20050412 40.22 40.72 39.80 40.55 981146
20050413 40.55 40.62 39.67 39.82 1163210
20050414 39.69 39.70 38.91 38.91 1347070
20050415 39.60 39.60 38.35 38.36 1673146
20050418 38.31 38.61 38.04 38.19 1063648
20050419 38.66 38.83 38.38 38.44 927380
20050420 38.41 38.51 37.77 37.78 1030423
20050421 38.04 38.49 37.68 38.39 903135
20050422 38.39 38.67 38.04 38.40 881921
20050425 38.84 39.30 38.76 38.94 1310029
20050426 38.50 38.87 38.17 38.42 1298692
20050427 38.42 39.24 38.23 38.96 1318896
20050428 38.74 39.07 38.50 38.85 1030984
20050429 39.07 40.06 38.88 40.06 1592104
20050502 40.11 40.16 39.15 39.88 1316314
20050503 38.62 38.93 38.09 38.09 2836805
20050504 38.09 39.62 37.94 39.31 2111019
20050505 39.24 39.39 38.66 39.10 1334386
20050506 39.10 39.11 38.34 38.70 1219782
20050509 38.62 38.91 38.42 38.63 1001800
20050510 38.19 38.41 38.01 38.06 1317100
20050511 38.06 38.85 38.01 38.71 2053437
20050512 38.71 38.82 37.76 37.84 1454602
20050513 38.13 38.17 37.05 37.37 1730841
20050516 37.42 37.96 37.27 37.85 1292069
20050517 38.93 39.60 38.87 39.48 2500178
20050518 39.80 40.07 39.59 39.69 1901006
20050519 39.85 40.09 39.73 39.84 1206313
20050520 39.85 40.04 39.39 39.91 1253007
20050523 39.91 40.22 39.56 39.97 1577400
20050524 39.97 39.99 39.58 39.83 972840
20050525 39.84 39.87 39.56 39.73 824338
20050526 39.93 40.48 39.81 40.35 992708
20050527 40.43 40.80 40.24 40.72 582559
20050531 40.73 41.05 40.44 40.56 1040076
20050601 40.72 40.90 40.37 40.76 951401
20050602 40.47 40.58 40.05 40.46 872043
20050603 40.46 40.46 39.59 39.81 1361213
20050606 39.92 40.22 39.56 40.16 1142894
20050607 40.31 40.45 39.94 39.96 1369856
20050608 40.18 40.43 40.02 40.13 701428
20050609 40.00 40.46 39.85 40.44 787746
20050610 40.50 40.54 40.02 40.10 649121
20050613 40.00 40.57 39.91 40.35 851838
20050614 41.47 41.90 40.74 41.89 2401064
20050615 42.01 42.34 41.50 42.12 1707493
20050616 42.23 42.36 41.96 42.13 755980
20050617 42.46 42.46 41.85 42.16 1171516
20050620 41.93 41.97 41.56 41.67 1215293
20050621 41.67 41.96 41.34 41.78 604672
20050622 41.92 42.29 41.87 42.29 687734
20050623 42.16 42.27 41.77 41.85 590753
20050624 41.78 41.79 41.40 41.61 823889
20050627 41.54 41.99 41.51 41.78 845104
20050628 41.86 42.37 41.80 42.33 833430
20050629 42.56 42.56 41.99 42.12 738470
20050630 42.20 42.47 41.80 41.80 949381
20050701 41.89 42.53 41.89 42.47 830848
20050705 42.45 43.36 42.28 43.22 1806719
20050706 43.23 43.40 43.19 43.29 751715
20050707 42.50 42.50 41.79 42.14 2352686
20050708 42.14 42.65 42.05 42.28 1052423
20050711 42.25 42.39 41.78 41.96 1574706
20050712 41.96 42.28 41.77 42.28 1236732
20050713 42.34 42.58 42.29 42.48 815358
20050714 42.50 42.97 42.25 42.38 704571
20050715 42.39 42.56 42.13 42.28 623305
20050718 42.12 42.56 41.91 42.49 659560
20050719 42.58 42.95 42.51 42.59 1061403
20050720 42.58 42.66 42.16 42.63 675163
20050721 42.66 42.74 42.01 42.27 755419
20050722 42.16 42.31 41.79 42.06 658213
20050725 42.06 42.25 41.73 41.74 529018
20050726 41.72 41.85 41.51 41.53 623080
20050727 41.66 42.51 41.64 42.39 681897
20050728 42.66 42.99 42.32 42.88 755194
20050729 43.00 43.30 42.82 43.03 1511174
20050801 43.08 43.43 42.65 43.08 1280171
20050802 43.65 44.67 43.42 44.37 3280628
20050803 44.10 45.18 44.10 45.05 1723432
20050804 45.05 45.06 44.07 44.15 1257161
20050805 44.10 44.10 43.02 43.11 1346284
20050808 43.48 43.70 43.31 43.48 953085
20050809 43.61 44.27 43.52 44.05 985300
20050810 44.38 44.58 44.09 44.23 1303182
20050811 44.47 44.88 44.24 44.87 867104
20050812 44.87 44.92 44.50 44.67 614325
20050815 44.54 45.38 44.47 45.06 848022
20050816 44.96 45.09 44.69 44.81 478956
20050817 44.80 45.05 44.38 44.81 518242
20050818 44.79 44.87 44.38 44.74 840053
20050819 44.95 44.96 44.73 44.78 490742
20050822 44.75 45.01 44.65 44.87 1212935
20050823 44.92 44.99 44.57 44.76 653050
20050824 44.63 44.74 44.28 44.37 810981
20050825 44.38 44.69 44.37 44.66 600743
20050826 44.65 44.65 44.31 44.45 703898
20050829 43.98 44.54 43.77 44.47 838818
20050830 44.48 44.48 43.71 44.04 949605
20050831 44.22 44.22 43.56 44.18 1209231
20050901 44.06 44.54 43.88 44.42 701316
20050902 44.51 44.71 44.03 44.37 683469
20050906 44.57 44.99 44.53 44.96 438996
20050907 45.16 45.44 44.93 45.38 944779
20050908 45.38 45.38 45.05 45.25 694918
20050909 45.34 45.76 45.25 45.73 547202
20050912 45.64 45.95 45.46 45.83 805705
20050913 45.60 46.09 45.52 45.69 852175
20050914 45.65 45.95 45.44 45.88 807052
20050915 45.89 46.12 45.85 46.09 827818
20050916 46.33 46.55 46.07 46.55 842522
20050919 46.49 46.49 45.88 46.03 581549
20050920 46.04 46.70 45.83 45.85 754072
20050921 45.62 45.79 45.44 45.56 1078689
20050922 45.37 45.66 45.03 45.58 504436
20050923 45.59 45.99 45.35 45.69 970034
20050926 46.01 46.23 45.59 45.83 463802
20050927 45.77 45.86 45.19 45.38 631162
20050928 45.70 45.80 45.36 45.58 659673
20050929 45.47 46.43 45.17 46.42 831859
20050930 46.26 46.51 45.94 46.34 595355
20051003 46.20 46.53 46.12 46.33 716357
20051004 46.33 46.67 45.80 45.83 560671
20051005 45.79 45.87 45.13 45.14 1247237
20051006 45.14 45.28 44.75 44.83 1007508
20051007 45.11 45.57 44.99 45.52 1419650
20051010 45.54 45.54 44.01 44.14 4997864
20051011 44.04 44.05 42.32 42.42 4597982
20051012 42.26 42.89 42.26 42.85 2358282
20051013 42.53 42.90 42.36 42.72 2078431
20051014 42.73 43.54 42.73 43.10 1807273
20051017 42.80 43.21 42.40 43.04 1128654
20051018 42.94 43.25 42.75 42.81 1156740
20051019 42.80 43.62 42.12 43.62 1538679
20051020 43.65 43.80 43.05 43.21 1652358
20051021 43.43 43.86 43.27 43.44 1292932
20051024 43.56 43.82 43.35 43.62 1238878
20051025 43.43 43.89 43.28 43.56 1609227
20051026 43.36 44.37 43.35 43.97 1553725
20051027 43.94 44.19 43.56 43.82 864406
20051028 44.05 44.60 43.72 44.59 1106922
20051031 44.59 45.55 44.37 45.41 1665286
20051101 45.22 45.30 44.71 44.93 1861327
20051102 44.93 45.04 44.60 44.70 1624941
20051103 44.93 45.03 44.50 44.75 1259608
20051104 44.84 45.00 44.53 44.93 1696715
20051107 45.16 45.20 44.72 44.89 1047519
20051108 44.92 44.93 44.43 44.72 1124642
20051109 44.76 45.04 44.58 44.75 963931
20051110 45.31 48.82 45.31 45.74 6999395
20051111 45.65 45.90 45.09 45.86 2942726
20051114 45.87 46.05 45.73 45.89 1704851
20051115 45.89 45.94 45.48 45.55 1330379
20051116 45.55 45.83 45.48 45.74 890820
20051117 45.76 46.24 45.48 46.17 852035
20051118 46.52 46.52 45.97 46.41 706259
20051121 46.31 46.51 46.02 46.35 712611
20051122 46.33 46.65 46.06 46.65 979757
20051123 46.48 46.83 46.34 46.63 894275
20051125 46.79 46.81 46.51 46.71 225018
20051128 46.86 46.88 46.41 46.42 872876
20051129 46.63 47.02 46.62 46.74 1544697
20051130 46.78 46.95 46.56 46.64 1406834
20051201 46.69 47.31 46.63 47.16 1033253
20051202 46.95 47.29 46.92 47.29 856493
20051205 47.32 47.32 46.59 47.03 965046
20051206 47.03 47.53 46.63 46.70 816483
20051207 46.79 46.79 46.10 46.23 1116283
20051208 46.18 46.52 45.95 46.19 580097
20051209 46.19 46.81 46.15 46.37 564049
20051212 46.39 46.57 46.09 46.47 563826
20051213 46.44 46.66 46.10 46.55 951114
20051214 46.50 47.12 46.42 47.07 792855
20051215 47.05 47.27 46.68 46.81 534626
20051216 46.96 47.22 46.71 46.71 983881
20051219 46.72 46.72 46.24 46.38 893829
20051220 46.53 46.62 46.03 46.21 888591
20051221 46.88 48.35 46.87 48.21 2440867
20051222 48.18 48.35 47.81 48.00 1220935
20051223 48.03 48.44 47.90 48.35 656218
20051227 48.59 48.59 47.93 48.25 1039494
20051228 48.52 48.81 48.25 48.34 476114
20051229 48.33 48.52 47.86 47.88 593248
20051230 47.71 47.71 47.23 47.58 662125
20060103 47.80 48.08 47.10 48.03 828408
20060104 48.23 48.52 48.21 48.36 1139576
20060105 48.32 48.75 48.05 48.56 1283458
20060106 48.52 49.08 48.27 49.07 1041824
20060109 49.02 49.49 48.77 48.91 813959
20060110 48.73 49.24 48.58 49.19 736381
20060111 49.19 49.25 48.94 49.17 569937
20060112 49.17 49.39 48.94 49.25 935693
20060113 49.56 49.66 49.04 49.09 719892
20060117 48.70 48.81 48.41 48.44 590411
20060118 48.44 48.56 47.95 48.28 597383
20060119 48.21 48.49 48.11 48.40 1034962
20060120 48.40 48.40 47.62 47.68 1170751
20060123 47.59 48.21 47.39 47.61 750325
20060124 47.62 47.97 47.50 47.56 688130
20060125 47.57 47.68 46.99 47.17 831998
20060126 47.48 48.24 47.41 47.82 697537
20060127 47.94 48.35 47.56 47.84 775004
20060130 47.93 48.73 47.37 48.43 1953502
20060131 48.52 49.28 48.12 49.27 2071252
20060201 49.28 49.33 48.44 48.59 1737701
20060202 48.61 48.80 47.93 48.04 861214
20060203 48.04 48.13 47.54 47.76 637223
20060206 47.71 47.96 47.39 47.59 748223
20060207 47.58 47.76 47.39 47.58 970111
20060208 47.89 47.89 47.46 47.70 630473
20060209 47.89 49.17 47.77 48.80 1391090
20060210 48.61 49.56 48.32 49.40 1388213
20060213 49.49 49.57 48.60 49.12 973542
20060214 50.38 51.31 49.28 50.77 2512484
20060215 50.83 50.83 49.76 50.36 2065055
20060216 50.30 50.72 49.98 50.68 1436796
20060217 50.67 50.80 50.34 50.45 829453
20060221 51.46 51.55 50.60 51.30 1570703
20060222 51.31 52.07 51.31 51.97 1076020
20060223 51.97 52.10 51.60 51.91 1447088
20060224 51.93 52.18 51.81 52.03 1165882
20060227 51.98 52.38 51.90 52.26 1725085
20060228 52.10 52.15 51.26 51.30 1780861
20060301 51.35 51.50 50.83 51.00 2184465
20060302 50.92 50.95 50.10 50.43 2259387
20060303 50.13 50.58 49.78 50.28 1582545
20060306 50.42 50.47 49.76 49.90 1921630
20060307 49.72 50.14 49.52 50.01 1612536
20060308 50.11 50.11 49.13 49.47 2600796
20060309 49.50 49.79 48.89 48.92 1205943
20060310 49.01 49.64 48.72 49.34 1201959
20060313 49.54 49.81 49.18 49.25 1616520
20060314 49.39 50.37 49.22 50.00 2083758
20060315 50.24 50.68 50.04 50.38 2011824
20060316 50.38 50.53 50.08 50.39 1620282
20060317 50.75 50.83 50.27 50.40 1658352
20060320 50.40 51.32 50.23 51.27 1851245
20060321 51.29 51.32 50.23 50.54 1701070
20060322 50.47 50.73 50.31 50.53 1406584
20060323 50.36 50.38 50.00 50.24 1375486
20060324 50.18 50.20 49.75 50.11 1526990
20060327 50.12 50.26 49.64 49.95 2891520
20060328 49.95 49.95 48.57 48.61 3595254
20060329 48.62 49.54 48.37 49.41 3158228
20060330 49.42 49.50 48.62 48.62 2302326
20060331 48.62 49.44 48.51 49.33 3819024
20060403 49.33 50.43 49.17 49.76 2966331
20060404 49.76 51.11 49.46 51.03 2807966
20060405 51.04 52.29 51.01 52.15 3636754
20060406 52.09 52.60 51.52 51.74 2589066
20060407 51.74 52.36 51.00 51.33 2506286
20060410 51.33 51.94 51.24 51.55 2408124
20060411 51.44 51.84 50.53 50.73 1522645
20060412 51.01 51.21 50.70 51.09 1653572
20060413 50.90 51.29 50.50 51.21 1443166
20060417 50.91 50.93 50.04 50.16 2291938
20060418 50.19 51.31 50.19 51.31 3479845
20060419 51.40 52.16 51.26 52.01 2527408
20060420 51.62 52.03 51.18 51.92 1915756
20060421 52.25 52.37 51.94 52.21 1542652
20060424 52.18 52.26 51.56 51.71 1362916
20060425 51.70 51.95 51.31 51.61 1441297
20060426 51.71 52.23 51.62 51.78 2505093
20060427 51.60 52.88 51.54 52.31 2112531
20060428 52.56 53.60 52.31 52.83 2536313
20060501 52.92 53.19 51.85 52.11 3333308
20060502 52.11 52.62 51.42 52.48 2690325
20060503 53.03 55.05 52.77 53.08 3899779
20060504 52.78 53.14 51.96 52.79 1982154
20060505 52.99 53.54 52.63 53.48 2345144
20060508 53.82 54.03 53.04 53.72 2304360
20060509 53.77 53.85 52.89 53.05 1856284
20060510 52.81 53.42 52.72 53.31 1607511
20060511 53.29 53.42 52.25 52.28 1873653
20060512 52.37 52.50 51.88 52.07 1863869
20060515 52.31 52.99 52.03 52.92 1792084
20060516 53.16 53.27 52.37 52.37 2102748
20060517 52.37 52.38 51.20 51.26 2309746
20060518 50.46 51.59 50.46 50.89 1736130
20060519 51.11 51.67 50.82 51.35 1904983
20060522 51.28 51.71 50.81 51.48 1683473
20060523 52.74 52.74 51.45 51.45 2432099
20060524 51.42 51.51 50.10 50.69 2542689
20060525 50.96 51.10 50.51 51.03 1458116
20060526 51.44 51.70 51.23 51.41 941224
20060530 51.22 51.23 50.50 50.56 1371601
20060531 50.69 51.13 50.54 51.11 1792854
20060601 51.29 51.66 50.94 51.61 1592341
20060602 52.44 52.45 51.97 52.17 2762440
20060605 52.17 52.27 51.54 51.62 2701758
20060606 52.09 52.09 51.26 51.75 1751300
20060607 51.91 52.16 51.50 51.56 2016122
20060608 51.67 52.15 51.24 52.08 2736276
20060609 51.99 52.18 51.51 51.89 1681275
20060612 52.13 52.32 51.04 51.12 1829131
20060613 50.83 51.03 49.86 49.94 2539941
20060614 49.89 50.05 49.39 50.05 1932026
20060615 50.17 51.31 50.17 51.21 2238292
20060616 51.09 51.23 50.40 50.90 1930597
20060619 51.18 51.31 50.05 50.39 1535617
20060620 50.52 50.76 50.40 50.75 1358739
20060621 50.73 50.99 50.59 50.64 1566287
20060622 50.66 50.73 50.17 50.32 957933
20060623 50.13 50.48 49.80 50.02 1509344
20060626 50.12 50.54 49.99 50.39 1417552
20060627 50.53 50.68 50.12 50.33 1195712
20060628 50.66 50.71 50.11 50.60 966178
20060629 50.58 51.50 50.52 51.24 1617185
20060630 51.76 51.90 51.19 51.34 2507181
20060703 51.76 51.76 51.19 51.51 728069
20060705 51.52 51.60 50.50 50.99 1179772
20060706 50.95 51.29 50.82 51.25 1413619
20060707 51.36 51.36 50.83 51.09 1450414
20060710 51.38 51.77 51.26 51.55 990527
20060711 51.67 51.95 50.79 51.33 1433818
20060712 51.45 51.57 50.56 50.93 1692587
20060713 50.90 50.90 50.05 50.24 2021780
20060714 50.37 50.37 49.75 50.37 1295808
20060717 50.18 50.33 49.81 49.88 768008
20060718 49.82 50.04 49.40 49.95 945979
20060719 49.95 51.34 49.95 51.11 1706890
20060720 51.29 52.00 51.20 51.70 1375622
20060721 52.00 52.00 51.23 51.43 1602727
20060724 51.51 51.94 51.45 51.70 1146661
20060725 51.70 52.03 51.36 51.97 794321
20060726 52.11 52.11 51.30 51.36 1204966
20060727 51.48 51.76 51.28 51.40 1180400
20060728 51.86 52.36 51.73 52.21 1368853
20060731 52.20 52.23 51.76 51.91 1162821
20060801 51.91 52.00 51.55 51.74 1651315
20060802 51.88 52.26 51.72 52.26 1621726
20060803 52.26 52.61 52.04 52.10 1342103
20060804 52.24 52.67 51.73 51.91 1513086
20060807 52.07 52.32 51.91 52.05 1137272
20060808 52.47 52.84 51.81 51.88 1646401
20060809 52.10 52.49 51.73 52.02 2128890
20060810 51.99 52.62 51.95 52.52 1411654
20060811 53.08 53.08 52.31 52.64 1349309
20060814 52.85 53.12 52.20 52.31 1853853
20060815 52.76 53.80 52.71 53.72 1829941
20060816 54.04 54.49 53.76 54.42 1843917
20060817 54.49 55.18 54.32 54.93 2489747
20060818 55.16 55.40 54.80 55.28 1662015
20060821 55.28 55.61 54.81 55.08 1558507
20060822 55.12 55.41 54.64 54.82 1568552
20060823 54.81 55.25 54.76 54.95 1891959
20060824 55.25 55.47 54.62 54.68 2082377
20060825 54.38 54.93 54.35 54.69 1404338
20060828 54.54 55.13 54.49 54.93 1288384
20060829 55.07 55.52 54.93 55.33 1473780
20060830 55.29 55.69 55.23 55.63 1026121
20060831 55.60 55.87 55.47 55.59 1661032
20060901 55.91 56.20 55.68 55.80 771283
20060905 55.91 55.98 55.25 55.44 1625765
20060906 55.45 55.62 55.14 55.29 1376824
20060907 55.30 55.45 54.91 55.32 1384576
20060908 55.42 55.82 55.25 55.80 1002974
20060911 55.50 56.30 55.50 55.95 1468430
20060912 55.96 56.79 55.96 56.66 1246020
20060913 56.65 56.71 56.13 56.34 1434473
20060914 56.04 56.34 55.87 56.11 1259886
20060915 56.33 56.65 56.10 56.10 1460568
20060918 56.11 56.35 55.95 56.01 1370272
20060919 56.01 56.11 55.72 55.87 995222
20060920 56.14 56.51 55.87 56.26 1055164
20060921 56.17 56.56 55.94 56.45 1193174
20060922 56.53 56.77 56.46 56.73 1333368
20060925 56.89 57.55 56.78 57.21 1990553
20060926 57.33 57.73 57.21 57.54 1632862
20060927 57.60 58.13 57.42 57.82 1648148
20060928 57.01 57.65 56.84 57.28 2041215
20060929 57.39 57.39 56.86 56.86 1337299
20061002 56.88 56.96 56.55 56.75 1200599
20061003 56.92 57.74 56.88 57.50 1165987
20061004 57.56 58.04 57.33 57.97 1612336
20061005 58.10 58.73 58.08 58.62 1435893
20061006 58.62 58.78 58.25 58.41 1116199
20061009 58.42 58.62 58.29 58.55 1290458
20061010 58.63 58.81 57.93 58.07 1337707
20061011 57.70 57.96 57.58 57.72 1489766
20061012 57.96 58.57 57.84 58.42 1440165
20061013 58.49 59.16 58.22 58.98 1791496
20061016 58.99 59.19 58.76 58.80 1315348
20061017 58.81 59.02 58.63 58.93 1131488
20061018 59.27 59.58 59.02 59.37 1065607
20061019 59.38 59.45 58.82 59.03 656860
20061020 59.29 59.39 58.81 58.84 753240
20061023 58.62 59.27 58.51 58.97 781677
20061024 58.87 59.10 58.49 59.05 1172515
20061025 59.05 59.05 58.38 58.99 1049435
20061026 59.14 59.85 58.95 59.81 772885
20061027 59.80 59.80 58.71 58.73 1129535
20061030 58.96 59.20 58.84 59.04 652736
20061031 59.06 59.10 57.95 58.33 1703799
20061101 58.80 58.82 57.25 57.63 2393111
20061102 57.70 58.38 57.70 58.22 1851191
20061103 58.36 58.83 58.01 58.25 1199540
20061106 58.41 59.53 58.41 59.39 1341723
20061107 59.62 60.30 59.45 59.89 1224612
20061108 59.89 60.21 59.45 59.82 2025066
20061109 59.84 60.04 59.32 59.38 1680464
20061110 59.61 59.90 59.31 59.41 1217449
20061113 59.45 59.69 59.30 59.51 1070383
20061114 59.74 60.14 59.41 59.93 1533614
20061115 59.98 60.35 59.80 60.04 1061374
20061116 60.21 60.55 60.12 60.46 930480
20061117 60.30 60.44 59.86 60.05 1184997
20061120 59.98 60.74 59.80 60.56 1013618
20061121 60.49 60.60 59.85 60.07 880879
20061122 60.09 60.35 59.83 60.09 719268
20061124 60.08 60.08 59.52 59.57 599119
20061127 59.44 59.45 58.25 58.41 2875880
20061128 58.41 58.76 58.13 58.50 1431373
20061129 58.89 58.89 58.20 58.43 1373741
20061130 58.62 58.97 58.49 58.59 1323706
20061201 58.77 58.90 57.60 58.09 1209634
20061204 58.29 58.87 58.29 58.72 1144513
20061205 58.65 58.99 58.49 58.77 1461221
20061206 58.86 58.97 58.45 58.68 981274
20061207 58.83 59.06 58.39 58.45 835619
20061208 58.54 58.74 58.00 58.11 1966565
20061211 58.15 58.45 57.84 58.33 1723878
20061212 58.33 58.74 58.26 58.74 1249576
20061213 59.07 59.10 58.41 58.60 922014
20061214 58.75 59.53 58.75 59.14 1392192
20061215 59.15 59.75 59.10 59.73 1855315
20061218 59.87 59.89 59.31 59.45 642751
20061219 59.45 60.15 59.45 60.15 932108
20061220 60.27 60.54 60.13 60.44 1161444
20061221 60.44 60.79 60.02 60.07 727626
20061222 60.27 60.30 59.80 60.04 439462
20061226 60.07 60.51 59.94 60.44 392032
20061227 60.88 61.21 60.78 60.99 801647
20061228 61.09 61.32 60.95 61.23 580885
20061229 61.27 61.47 61.06 61.18 1054753
20070103 61.41 61.96 60.95 61.27 1223418
20070104 60.86 61.08 60.53 60.77 1027728
20070105 60.78 60.84 59.89 60.04 1653113
20070108 59.88 60.22 59.59 60.11 1123444
20070109 60.51 60.69 60.10 60.54 1090864
20070110 60.54 60.90 60.04 60.81 654605
20070111 60.99 61.57 60.98 61.35 1162280
20070112 61.16 61.44 60.75 61.09 1035631
20070116 61.24 61.45 61.04 61.24 610699
20070117 62.10 62.10 61.37 61.74 1295402
20070118 61.84 62.23 61.51 61.56 1094317
20070119 61.84 62.11 61.50 61.50 957527
20070122 61.46 61.49 60.77 61.16 1291734
20070123 61.18 61.49 60.84 61.23 857955
20070124 61.21 62.06 61.16 61.88 1635218
20070125 61.88 61.88 60.55 60.64 904775
20070126 60.65 61.02 60.38 60.89 840479
20070129 60.89 61.43 60.49 61.05 795386
20070130 61.09 61.80 61.09 61.77 1016105
20070131 61.92 62.58 61.51 62.24 1249661
20070201 62.27 63.14 62.11 63.04 1493682
20070202 63.34 63.57 63.14 63.30 1180619
20070205 63.35 63.53 63.03 63.14 709515
20070206 63.60 63.86 63.34 63.40 1177706
20070207 64.75 65.98 64.08 65.28 2396946
20070208 65.28 65.36 64.65 64.89 982015
20070209 64.89 65.24 63.69 64.01 1453659
20070212 64.10 64.47 63.28 63.91 1459592
20070213 63.95 65.12 63.91 65.12 1195722
20070214 64.93 65.71 64.89 65.69 896684
20070215 65.90 65.90 65.18 65.21 837351
20070216 64.98 65.76 64.98 65.62 931313
20070220 65.26 65.81 65.17 65.56 710917
20070221 65.56 65.60 64.95 65.17 906932
20070222 65.40 65.64 65.17 65.50 667227
20070223 65.50 65.98 64.69 65.32 1288929
20070226 65.77 65.77 64.69 65.05 697972
20070227 64.89 64.89 60.89 61.97 2270513
20070228 62.01 63.39 61.97 63.25 2232000
20070301 62.66 63.49 62.08 63.19 1959931
20070302 63.20 63.29 62.64 62.72 1286556
20070305 62.43 62.99 62.18 62.28 1390011
20070306 62.51 62.87 62.01 62.73 1579553
20070307 62.50 62.75 62.13 62.18 1695198
20070308 62.51 62.71 62.20 62.37 961518
20070309 62.63 63.03 62.45 62.90 1105212
20070312 62.66 62.92 62.16 62.73 1077919
20070313 62.30 62.42 60.94 60.94 2273210
20070314 60.86 61.36 60.38 61.04 2984558
20070315 60.99 61.63 60.81 61.55 2309672
20070316 61.45 61.69 60.86 61.36 2526508
20070319 61.60 61.88 61.50 61.68 1374045
20070320 61.68 62.34 61.57 62.07 1360884
20070321 62.07 63.48 61.94 63.44 1339308
20070322 63.53 63.53 63.04 63.25 1346859
20070323 63.28 64.17 63.19 63.95 1925302
20070326 64.04 64.04 63.16 63.81 773918
20070327 63.45 63.69 63.17 63.31 800996
20070328 63.17 63.20 62.42 62.42 1383214
20070329 62.82 63.04 62.13 62.62 1925518
20070330 62.63 63.06 62.23 62.84 1244159
20070402 62.88 63.12 62.57 62.80 989675
20070403 63.06 63.50 62.92 63.45 1134771
20070404 63.44 63.44 62.64 62.99 1519598
20070405 63.18 63.54 62.87 63.47 860727
20070409 62.67 63.81 62.67 63.48 976992
20070410 64.26 64.26 63.47 63.54 750039
20070411 63.73 63.73 62.71 62.74 1381453
20070412 62.84 63.15 62.37 63.12 1025579
20070413 63.07 63.42 62.93 63.26 872525
20070416 63.59 64.63 63.42 64.63 1285030
20070417 64.62 64.99 64.48 64.61 1561214
20070418 64.52 64.63 64.08 64.21 2170104
20070419 64.22 64.38 63.84 64.19 1412986
20070420 64.74 65.04 64.18 65.00 1827959
20070423 65.00 65.13 64.80 64.84 1009169
20070424 64.83 65.05 64.54 64.73 904380
20070425 63.97 66.36 63.97 66.36 1528393
20070426 66.04 67.90 66.04 66.90 1871504
20070427 66.86 66.88 66.10 66.36 1371693
20070430 66.46 66.75 66.04 66.34 1084784
20070501 66.35 66.56 65.51 66.00 1425106
20070502 66.27 67.60 66.27 67.18 1326216
20070503 67.13 67.55 66.65 67.55 1267977
20070504 67.69 68.65 67.49 67.86 1345308
20070507 67.88 68.24 67.88 68.17 847856
20070508 68.08 68.49 67.60 68.27 1185497
20070509 67.97 68.41 67.62 68.23 1072021
20070510 68.35 68.56 67.58 67.73 1099263
20070511 68.12 68.78 67.87 68.78 1517882
20070514 68.78 69.19 68.33 68.60 1395933
20070515 68.72 69.67 68.69 69.42 1742583
20070516 69.37 69.55 68.79 69.39 1332652
20070517 69.04 69.09 68.46 68.65 1083175
20070518 68.91 69.40 68.78 68.99 1025579
20070521 68.99 69.11 68.64 68.78 997478
20070522 68.62 69.02 68.57 68.76 838418
20070523 68.81 68.99 68.13 68.15 1081674
20070524 68.26 68.44 67.19 67.27 1988520
20070525 67.50 67.70 67.25 67.68 895692
20070529 67.88 68.15 67.77 67.81 1027402
20070530 67.40 67.62 66.94 67.36 2547430
20070531 66.57 67.92 66.57 67.60 1449668
20070601 67.60 68.32 67.60 68.13 1369977
20070604 68.08 68.14 67.80 68.06 1066121
20070605 67.83 67.95 67.42 67.42 1063762
20070606 67.41 67.44 66.68 66.71 1208235
20070607 66.52 66.73 65.86 65.95 2071751
20070608 66.66 66.81 65.73 66.78 1412021
20070611 66.78 68.07 66.78 67.42 1273339
20070612 67.13 67.34 66.42 66.42 1714375
20070613 66.60 67.28 66.42 67.28 992544
20070614 67.28 67.89 67.20 67.35 867698
20070615 67.64 68.26 67.28 67.35 1905397
20070618 67.59 67.59 67.11 67.32 714859
20070619 67.28 67.51 66.97 67.36 866304
20070620 67.60 67.77 66.24 66.24 955863
20070621 66.15 66.71 65.68 66.56 886361
20070622 66.43 66.43 65.73 65.92 2456155
20070625 66.15 66.84 65.49 65.78 1001554
20070626 66.10 66.46 65.61 65.87 1262185
20070627 65.53 66.26 65.28 66.19 1273876
20070628 66.21 66.56 65.47 66.23 1712015
20070629 66.42 66.95 65.60 66.15 1449239
20070702 66.52 67.13 66.37 67.08 719900
20070703 67.10 67.39 66.87 66.87 551723
20070705 67.03 67.04 66.03 66.41 1251138
20070706 66.49 66.73 65.99 66.60 785984
20070709 66.94 67.07 65.88 65.96 1912003
20070710 65.63 65.63 64.49 64.49 2907043
20070711 64.68 65.86 64.48 65.80 2323501
20070712 66.09 66.09 65.52 65.86 2220573
20070713 65.58 65.68 65.13 65.41 1518851
20070716 65.13 65.63 65.05 65.13 944269
20070717 65.16 65.53 64.80 64.83 1027571
20070718 64.27 64.66 63.10 63.76 1954668
20070719 64.22 64.36 63.20 63.24 2149217
20070720 62.68 63.24 61.48 61.65 3387444
20070723 60.93 62.83 60.93 62.31 2396244
20070724 61.89 62.16 60.48 60.49 3066714
20070725 61.03 61.31 59.20 60.24 3544448
20070726 59.83 59.86 58.01 58.66 3888963
20070727 58.58 58.72 56.78 56.83 5046874
20070730 57.14 57.66 56.22 57.42 3251344
20070731 57.46 58.85 56.36 56.55 3451333
20070801 54.22 59.00 53.43 56.25 6034554
20070802 56.71 57.22 56.03 56.97 3654096
20070803 57.19 57.19 53.60 53.72 3555968
20070806 54.10 56.33 53.06 56.22 3866351
20070807 56.84 57.41 55.42 56.73 3526849
20070808 56.72 58.43 56.07 57.50 4061647
20070809 56.25 57.00 52.75 53.60 4504397
20070810 52.98 56.93 52.09 56.73 4481038
20070813 57.75 58.07 56.07 56.29 2306862
20070814 56.49 56.85 53.89 53.89 2396137
20070815 53.98 55.34 53.23 53.46 2477733
20070816 52.53 53.35 51.00 53.04 4984904
20070817 56.31 56.95 53.44 56.52 3800008
20070820 56.56 57.31 54.88 55.56 2196255
20070821 55.56 56.05 54.96 55.17 2707587
20070822 55.41 57.56 55.32 57.23 2569141
20070823 57.74 58.10 56.82 57.42 2168309
20070824 57.52 58.92 57.06 58.74 1521838
20070827 58.60 58.93 58.07 58.36 1597780
20070828 58.07 58.18 55.42 55.53 2045009
20070829 56.09 57.20 55.38 57.05 1684069
20070830 56.25 56.92 55.78 56.14 1460294
20070831 56.86 57.55 56.60 57.08 1738466
20070904 57.28 57.96 56.96 57.77 1962027
20070905 57.28 57.36 56.30 56.76 1951681
20070906 56.76 57.47 56.63 57.02 2412350
20070907 56.21 56.90 55.90 56.06 1531437
20070910 56.34 56.43 54.76 55.64 2065595
20070911 56.18 57.00 56.07 57.00 1433203
20070912 56.89 57.51 56.35 57.43 1982506
20070913 57.89 59.09 57.52 58.90 1948055
20070914 58.63 59.31 58.51 59.16 1553729
20070917 58.84 59.01 58.13 58.64 1290490
20070918 58.83 61.61 58.53 61.41 2798675
20070919 61.64 62.62 61.64 62.18 2245745
20070920 62.19 62.69 60.83 60.83 1615806
20070921 60.94 61.05 60.41 60.63 2189642
20070924 60.57 61.03 60.03 60.10 1118873
20070925 59.80 60.39 59.74 60.31 1422536
20070926 60.69 61.12 60.19 60.70 1602580
20070927 60.87 61.50 60.66 61.39 1302756
20070928 61.42 62.23 61.20 61.85 1819848
20071001 62.11 63.37 61.85 63.14 1896324
20071002 63.35 63.59 62.66 62.74 1518318
20071003 62.30 62.96 61.78 61.93 1543490
20071004 61.99 62.61 61.99 62.48 1109380
20071005 63.13 64.39 62.99 64.09 1400003
20071008 64.35 64.35 63.49 63.88 928705
20071009 64.18 65.27 63.96 65.27 1837159
20071010 65.15 65.45 64.62 65.17 1410818
20071011 65.89 66.64 63.94 64.57 1632948
20071012 64.88 65.14 64.44 64.94 734779
20071015 65.02 65.30 63.54 63.92 1436477
20071016 63.71 63.71 62.23 62.33 1800261
20071017 63.00 63.21 61.34 62.19 1512817
20071018 61.82 62.95 61.44 62.51 1052971
20071019 62.15 62.42 60.48 60.49 2345885
20071022 60.00 61.91 59.89 61.87 1902685
20071023 62.15 62.29 60.50 61.57 1423223
20071024 61.16 61.72 58.80 60.75 2052503
20071025 60.87 61.41 59.38 60.75 2185039
20071026 61.42 62.79 61.12 62.79 1611318
20071029 63.24 63.37 62.42 63.07 1281145
20071030 63.14 63.56 62.47 62.49 1230993
20071031 57.46 60.38 57.46 58.82 7447243
20071101 58.45 58.45 56.70 57.12 3371288
20071102 57.25 57.26 55.54 56.59 2526876
20071105 55.46 56.91 55.46 56.45 1992067
20071106 56.55 56.63 55.06 56.48 2879527
20071107 56.05 56.79 55.44 55.82 3122651
20071108 57.96 59.47 56.02 57.67 3212881
20071109 56.80 58.22 55.90 57.06 2061304
20071112 56.84 58.21 56.55 56.80 2911866
20071113 57.39 59.22 56.09 59.11 2468030
20071114 59.42 60.38 58.27 58.57 2788342
20071115 58.46 58.78 55.71 56.25 3385602
20071116 56.59 57.04 55.58 56.36 2804035
20071119 55.89 55.91 54.32 54.98 2598445
20071120 54.96 56.00 54.23 55.27 3449537
20071121 54.47 55.25 53.30 54.28 2294991
20071123 55.33 56.59 54.51 56.36 985961
20071126 56.36 56.36 53.29 53.43 2715077
20071127 53.60 54.46 53.54 54.34 3732316
20071128 54.45 57.47 54.45 57.44 2887903
20071129 57.14 57.42 56.19 57.26 2509593
20071130 57.82 59.66 57.77 58.07 2719212
20071203 58.28 58.31 57.27 57.74 1616301
20071204 57.74 57.86 56.81 56.95 1526813
20071205 57.36 58.47 57.15 57.84 1431917
20071206 57.82 58.73 57.56 58.73 1236931
20071207 58.96 59.23 57.35 57.45 2322346
20071210 57.49 58.47 57.14 58.26 1506668
20071211 58.24 58.40 54.98 54.98 2411198
20071212 56.32 57.31 53.95 55.29 3413912
20071213 54.97 55.44 54.08 55.27 2099474
20071214 54.34 55.50 53.81 53.98 1627858
20071217 53.64 54.15 52.97 52.97 1803866
20071218 53.71 54.00 52.66 53.83 2152170
20071219 54.21 55.20 53.68 54.49 1575056
20071220 54.99 55.08 53.65 54.19 1319739
20071221 54.72 55.81 54.72 55.66 1877132
20071224 55.64 56.67 55.55 56.52 512755
20071226 56.40 56.41 54.66 55.07 1073753
20071227 55.13 55.19 54.32 54.32 1493096
20071228 55.04 55.31 54.58 54.81 1446337
20071231 54.45 55.58 54.19 54.91 1442202
20080102 54.66 54.81 52.93 53.05 1896429
20080103 53.76 53.76 52.41 52.70 1120617
20080104 52.31 52.44 51.46 51.56 1569012
20080107 51.98 53.13 51.19 52.93 3032951
20080108 53.10 53.71 50.82 51.04 2494929
20080109 51.02 52.07 50.08 52.07 2199402
20080110 51.43 53.37 51.24 52.78 2706786
20080111 52.16 53.83 51.52 53.00 1960497
20080114 53.33 53.75 52.87 53.54 1253884
20080115 52.90 53.16 51.96 52.10 1973021
20080116 51.78 54.29 51.78 53.24 2626695
20080117 53.29 53.63 48.85 49.01 3653777
20080118 49.13 49.17 45.46 47.69 5772772
20080122 45.48 48.35 43.74 47.18 3872160
20080123 45.86 49.60 43.23 49.49 4774106
20080124 49.41 49.92 48.08 48.90 2479142
20080125 49.22 50.58 48.16 48.43 3017153
20080128 48.22 50.08 47.72 50.08 1969127
20080129 50.60 52.12 50.12 51.97 2172144
20080130 51.69 53.29 50.96 51.15 2534501
20080131 49.99 52.79 49.23 51.49 2515136
20080201 51.65 53.46 51.64 53.29 2346008
20080204 53.02 53.19 52.34 52.54 1969548
20080205 48.53 49.89 47.99 48.85 5574492
20080206 49.09 50.28 48.53 49.78 3488122
20080207 49.37 50.16 48.86 50.13 3377194
20080208 49.36 49.80 48.58 48.97 3444025
20080211 49.06 49.06 46.71 47.45 3802277
20080212 47.64 50.33 47.64 49.91 3305207
20080213 50.55 50.69 49.71 50.62 2643324
20080214 50.64 50.93 49.98 50.26 2722047
20080215 50.69 50.91 49.15 50.82 1972179
20080219 51.55 51.70 49.94 51.16 2171512
20080220 50.46 51.88 50.27 51.52 2688474
20080221 51.71 52.11 50.70 50.90 2247709
20080222 50.98 51.23 49.53 51.23 2355059
20080225 51.17 51.95 50.24 51.62 1968074
20080226 51.22 52.32 51.20 52.03 2220767
20080227 51.58 52.90 51.42 52.32 1359971
20080228 51.83 51.83 50.73 50.83 1654972
20080229 50.34 50.43 48.51 48.56 2445464
20080303 48.59 48.60 47.22 47.76 2437255
20080304 47.23 48.00 46.61 47.82 1734326
20080305 47.90 48.54 46.93 47.42 1942921
20080306 47.19 47.19 45.94 46.02 1699174
20080307 45.73 47.18 45.24 46.13 1849148
20080310 46.34 47.27 46.04 46.23 2515662
20080311 47.08 49.40 46.75 48.29 4497523
20080312 48.20 49.14 47.17 47.26 1911032
20080313 46.52 47.68 45.70 47.32 2071951
20080314 47.43 47.61 45.11 45.29 2227397
20080317 44.14 45.11 43.37 44.27 4145691
20080318 45.42 48.34 45.10 48.17 2959689
20080319 48.32 49.24 47.61 47.61 2663531
20080320 47.82 50.52 47.78 50.51 2922853
20080324 50.62 51.64 50.10 50.24 1970390
20080325 50.01 51.17 49.55 50.69 1418697
20080326 50.67 50.67 48.79 49.10 2092473
20080327 49.91 50.26 48.85 49.21 2606909
20080328 49.42 49.99 48.42 48.46 1495526
20080331 48.72 50.06 47.97 49.41 2151200
20080401 49.66 51.77 49.66 51.67 1676652
20080402 51.78 52.92 51.45 51.92 1882089
20080403 51.46 52.72 51.33 52.34 1799262
20080404 52.68 53.03 51.88 52.38 1636764
20080407 52.80 53.04 51.72 52.12 1475912
20080408 51.85 52.14 51.48 51.80 1150543
20080409 52.17 52.17 50.50 50.58 1196606
20080410 50.51 50.57 49.66 49.93 2132708
20080411 49.43 49.77 48.84 48.84 1664553
20080414 48.73 48.97 47.67 47.90 1105419
20080415 48.12 48.83 47.72 48.17 1140515
20080416 48.67 49.72 48.34 49.70 1530541
20080417 49.41 50.28 49.08 50.00 1061445
20080418 50.75 51.68 50.31 50.66 1455962
20080421 50.21 50.45 49.52 49.78 891814
20080422 49.52 49.62 48.50 48.90 1596972
20080423 48.38 48.62 47.50 47.98 2100955
20080424 48.34 49.93 47.88 49.72 2598357
20080425 49.98 50.16 49.27 50.06 1987937
20080428 50.26 50.50 49.60 50.20 2696542
20080429 49.97 50.50 49.92 50.21 1692024
20080430 50.21 52.44 50.21 51.47 3187886
20080501 51.59 53.39 51.32 53.12 2407209
20080502 53.71 54.38 53.46 53.93 2207183
20080505 53.35 53.74 52.69 52.84 1453977
20080506 52.51 53.57 51.95 53.19 1952841
20080507 52.95 53.14 51.21 51.28 1735372
20080508 51.59 51.59 50.16 50.54 1584125
20080509 50.07 51.71 50.00 50.63 1681996
20080512 50.82 51.84 50.71 51.84 1450217
20080513 51.92 51.99 50.56 50.72 1575768
20080514 51.06 52.19 50.72 51.62 992402
20080515 51.41 52.54 51.22 52.37 1461811
20080516 52.29 52.87 51.64 52.76 2443872
20080519 52.85 53.72 52.47 53.23 1854134
20080520 52.77 53.18 52.31 52.56 1981357
20080521 52.09 52.89 51.31 51.36 2168745
20080522 51.29 52.46 51.17 52.42 1547148
20080523 51.86 52.20 51.55 51.66 1372191
20080527 51.60 52.76 51.60 52.54 2211257
20080528 53.04 53.12 52.14 52.76 2124770
20080529 52.96 53.61 52.61 53.18 2349134
20080530 53.20 53.60 52.51 52.81 1638022
20080602 52.51 52.67 51.52 52.02 1408436
20080603 52.10 52.64 51.43 51.99 1612327
20080604 51.93 52.64 51.34 51.68 1601255
20080605 52.05 53.03 51.80 52.93 1687532
20080606 52.08 52.44 50.15 50.38 3131482
20080609 50.67 51.09 49.47 49.80 2139393
20080610 49.35 50.39 49.14 49.73 2303801
20080611 49.52 49.62 47.80 47.91 2227133
20080612 47.96 49.66 47.96 48.82 1657868
20080613 49.30 49.70 48.56 49.10 1772348
20080616 48.30 49.42 48.12 49.04 2267034
20080617 49.50 49.73 47.73 47.73 1450843
20080618 47.50 48.03 47.00 47.20 1953990
20080619 47.21 47.63 46.47 47.52 2297534
20080620 47.20 47.24 46.02 46.33 2881527
20080623 46.44 46.47 45.48 45.52 1546522
20080624 45.53 46.71 45.24 46.11 2148376
20080625 46.12 47.40 46.05 46.41 1749577
20080626 45.01 46.15 44.74 44.75 2284478
20080627 44.81 45.46 43.84 44.35 3857739
20080630 44.36 44.57 43.25 43.39 2356132
20080701 42.98 44.20 42.47 44.06 2698631
20080702 44.43 45.27 43.40 43.45 2459749
20080703 43.96 44.33 43.44 43.87 1386919
20080707 43.98 44.89 42.95 43.23 3160624
20080708 43.23 45.55 42.90 45.39 2570955
20080709 45.11 45.67 43.85 43.98 2886917
20080710 43.72 44.62 43.26 44.26 3257730
20080711 43.58 44.39 42.24 43.80 4089084
20080714 44.19 44.76 41.79 41.87 2702391
20080715 41.55 41.57 39.23 40.03 5128767
20080716 40.17 42.24 39.47 42.03 4385900
20080717 42.40 43.48 41.60 42.94 4724009
20080718 42.90 43.09 41.87 42.84 4205927
20080721 42.76 43.37 42.46 42.65 2450490
20080722 41.87 45.67 41.80 45.66 3771673
20080723 45.67 46.49 44.94 46.03 3139853
20080724 45.96 45.96 43.72 43.90 2410439
20080725 44.10 44.51 42.93 43.50 1899497
20080728 43.39 44.04 42.15 42.15 2310776
20080729 42.74 45.33 42.43 45.27 3605257
20080730 43.48 46.68 43.48 46.38 3906213
20080731 45.71 47.13 45.71 46.09 2587411
20080801 46.37 46.52 45.02 45.83 1819187
20080804 45.92 46.80 45.48 46.34 1850960
20080805 47.08 48.90 46.89 48.82 2509895
20080806 48.82 49.06 48.02 48.39 2117866
20080807 47.74 48.01 46.05 46.45 3240965
20080808 46.53 48.80 46.40 48.57 1988501
20080811 48.01 49.52 47.68 48.67 2027310
20080812 48.32 48.40 47.11 47.32 1886975
20080813 46.95 47.15 45.88 46.46 1977634
20080814 45.90 48.16 45.90 47.72 1684958
20080815 48.07 48.98 47.74 48.67 1603199
20080818 48.11 48.94 46.66 46.97 1517507
20080819 46.26 46.72 45.81 46.27 1854685
20080820 46.45 46.79 45.41 46.73 2037453
20080821 46.13 47.03 45.67 46.40 2299702
20080822 47.02 48.01 46.82 47.93 1348091
20080825 48.00 48.05 46.46 46.55 1324494
20080826 46.67 47.09 46.13 46.80 1932408
20080827 46.76 47.85 46.14 47.71 1571427
20080828 48.22 49.82 48.11 49.73 1908501
20080829 49.15 49.85 48.89 49.05 1951347
20080902 51.31 51.31 49.00 49.77 1852408
20080903 49.68 50.25 48.97 50.14 1915435
20080904 49.48 49.96 47.68 47.81 2197762
20080905 47.46 49.13 47.16 48.99 1908915
20080908 51.90 52.89 49.81 51.69 3733484
20080909 51.38 51.88 48.13 48.13 2887124
20080910 48.17 49.78 47.55 48.82 2626531
20080911 47.19 49.35 47.02 49.22 2612352
20080912 48.30 50.30 48.30 50.15 2995481
20080915 45.11 50.85 45.11 47.44 4002047
20080916 45.75 48.90 45.72 48.86 5604728
20080917 47.30 47.92 41.09 41.24 5862942
20080918 42.10 50.25 39.31 50.25 10124547
20080919 53.16 57.97 48.37 53.05 5477640
20080922 51.82 53.05 46.44 46.76 1672849
20080923 46.40 48.30 44.74 45.99 1547210
20080924 45.10 47.64 44.47 44.64 2338098
20080925 44.93 48.14 44.93 46.57 1388142
20080926 46.56 49.65 45.66 47.35 2734784
20080929 44.45 46.09 39.39 40.78 3207433
20080930 41.84 44.45 38.49 41.37 3599462
20081001 41.27 41.62 37.41 39.82 3582696
20081002 39.78 40.72 37.73 38.94 3897830
20081003 41.07 43.96 37.65 37.91 3467095
20081006 37.91 38.65 28.99 32.47 4631901
20081007 32.99 33.49 29.92 29.92 5201729
20081008 29.17 30.32 25.15 27.39 5570058
20081009 27.11 28.12 13.10 17.93 14010404
20081010 16.96 23.94 15.34 23.46 13093905
20081013 25.40 25.91 23.05 25.84 5908334
20081014 26.53 30.61 26.53 29.73 6519027
20081015 27.34 29.45 26.87 27.12 3912172
20081016 28.88 28.88 20.70 22.99 8451781
20081017 22.41 24.57 21.61 22.61 8162414
20081020 22.90 25.64 21.67 25.49 4968351
20081021 24.37 25.88 24.00 24.70 2547940
20081022 23.51 23.51 20.15 20.58 3192124
20081023 20.76 22.75 18.86 20.14 4114647
20081024 17.37 22.17 17.37 20.56 5808373
20081027 21.04 21.04 18.38 18.38 3039272
20081028 19.44 20.19 17.63 20.19 5957242
20081029 19.82 21.69 17.72 20.08 4832857
20081030 21.02 21.02 16.92 17.34 5073724
20081031 17.21 17.68 16.00 16.88 5608654
20081103 16.86 19.54 16.86 19.33 6194229
20081104 20.08 22.61 19.69 22.34 5693912
20081105 21.52 21.99 19.82 20.05 4900655
20081106 19.72 20.89 17.41 17.65 4556764
20081107 18.47 19.42 17.76 19.36 3179769
20081110 19.64 20.47 18.47 18.85 3451063
20081111 17.62 17.78 15.60 15.97 4720541
20081112 15.58 16.20 13.84 14.01 5848602
20081113 14.24 14.94 12.36 14.82 8689789
20081114 14.19 15.18 13.47 14.05 5226780
20081117 13.76 15.03 12.22 12.29 4270154
20081118 12.36 12.73 11.03 11.91 5950810
20081119 11.69 11.79 6.76 7.16 18104528
20081120 6.59 6.59 4.66 4.97 20949798
20081121 5.84 6.33 4.91 6.23 14772519
20081124 6.96 7.10 6.05 6.89 13533367
20081125 7.18 10.16 7.06 9.89 12720607
20081126 9.67 11.45 9.05 11.34 9834596
20081128 11.21 13.55 11.13 13.45 4355514
20081201 12.60 13.07 11.53 11.61 9752094
20081202 12.01 12.13 10.20 11.64 7629118
20081203 11.18 12.97 10.97 12.09 6198620
20081204 11.83 12.99 11.39 11.96 5197578
20081205 12.26 17.21 11.75 17.00 13464343
20081208 17.63 19.53 15.54 16.02 10477248
20081209 16.02 17.76 15.43 15.70 5698916
20081210 16.17 17.16 15.27 16.42 6673717
20081211 16.03 17.63 15.29 16.68 7061717
20081212 16.00 17.63 15.46 16.98 5014298
20081215 16.96 17.54 14.97 15.27 3606366
20081216 16.17 17.38 15.60 17.31 5718724
20081217 16.67 17.63 15.91 17.40 6035149
20081218 17.63 19.19 17.19 17.72 7160147
20081219 18.04 18.89 15.90 18.61 5550046
20081222 18.66 18.66 15.92 16.15 3968840
20081223 16.59 17.28 15.57 15.85 3331089
20081224 16.22 16.22 15.53 16.01 1063122
20081226 16.00 16.59 15.83 16.46 2023220
20081229 16.65 16.65 15.46 16.06 1994222
20081230 16.17 18.04 16.13 17.96 3282896
20081231 17.44 18.65 17.25 18.45 2940230
20090102 18.40 19.76 17.95 19.54 2815252
20090105 19.19 21.55 19.19 21.36 5148056
20090106 21.57 25.06 21.57 24.49 7153000
20090107 23.94 24.23 20.80 20.96 6466719
20090108 20.79 21.36 19.65 19.83 6335805
20090109 20.61 21.01 19.56 19.85 3622456
20090112 19.78 19.79 16.99 17.27 5410093
20090113 17.01 19.96 16.98 19.80 7172216
20090114 18.98 18.98 17.16 17.78 7249569
20090115 17.48 18.96 15.96 17.66 5961895
20090116 18.34 19.29 17.30 17.99 6221293
20090120 17.28 17.78 14.30 14.50 7267186
20090121 15.51 16.69 14.98 16.46 8134275
20090122 15.98 15.98 14.49 14.80 6648054
20090123 14.17 16.55 13.02 16.06 5471247
20090126 16.37 16.90 15.14 15.73 4347595
20090127 16.11 16.79 15.78 16.74 3996669
20090128 18.52 20.62 18.30 20.39 6585786
20090129 19.65 19.65 16.34 16.63 7265971
20090130 16.89 17.04 14.72 14.94 5585860
20090202 14.53 16.28 14.37 15.98 5262068
20090203 16.25 16.25 14.63 15.76 4429606
20090204 15.95 16.54 15.42 15.62 3263430
20090205 15.37 17.64 14.90 16.94 5083467
20090206 16.19 16.53 15.06 16.32 5881504
20090209 17.88 18.66 17.07 17.55 6003508
20090210 16.51 17.55 14.04 14.24 8675649
20090211 14.52 15.25 13.83 14.61 5923421
20090212 14.28 14.79 13.33 14.59 7372687
20090213 14.46 14.76 13.68 14.01 4471624
20090217 12.90 13.57 12.54 12.62 8927959
20090218 12.94 13.52 12.26 13.22 6482311
20090219 13.47 13.60 11.42 11.53 7256353
20090220 11.26 11.96 10.38 11.30 10320324
20090223 11.56 12.06 10.23 10.23 6735431
20090224 10.61 13.11 10.07 12.88 11112185
20090225 12.69 13.14 10.01 11.07 14207543
20090226 11.48 12.39 10.54 10.62 9823803
20090227 9.38 9.62 8.31 8.48 13378827
20090302 8.18 8.59 7.59 7.61 9046521
20090303 7.93 8.09 6.11 6.48 12748456
20090304 6.96 7.34 6.21 7.07 12104721
20090305 6.53 6.98 5.49 5.78 10789001
20090306 5.88 6.15 4.94 5.33 11842691
20090309 5.14 6.06 4.84 4.95 10544892
20090310 5.61 6.63 5.60 6.30 11332805
20090311 6.75 7.50 6.31 7.10 14001908
20090312 7.01 8.44 6.72 8.16 12521762
20090313 8.50 9.79 8.29 8.92 10703750
20090316 8.73 9.46 7.95 8.03 11179212
20090317 8.18 8.60 6.84 8.05 16310163
20090318 7.61 9.74 7.12 9.33 21188400
20090319 9.59 9.93 7.41 7.94 18618824
20090320 7.52 8.16 7.04 7.22 10219076
20090323 8.05 9.58 7.90 9.58 10982790
20090324 9.03 10.08 8.70 9.28 12158180
20090325 9.32 9.93 8.31 9.07 10483131
20090326 9.28 9.54 8.69 9.45 8413315
20090327 9.04 10.79 8.74 10.24 10448504
20090330 8.40 8.41 6.13 6.33 32759544
20090331 6.48 7.64 6.48 6.61 32378344
20090401 6.57 7.04 6.29 6.98 15266498
20090402 7.31 7.42 6.22 6.41 22875700
20090403 6.22 6.81 5.45 6.81 21384720
20090406 6.27 6.77 6.08 6.30 12418590
20090407 6.78 7.43 6.28 6.82 24672192
20090408 8.93 9.89 8.51 9.05 40741368
20090409 9.54 10.32 9.12 10.29 21491716
20090413 10.01 10.29 9.15 10.13 14310423
20090414 10.11 10.28 9.15 9.18 10132094
20090415 8.93 9.97 8.66 9.97 7965949
20090416 9.83 9.99 9.16 9.52 11774291
20090417 9.29 10.21 9.02 9.96 12310369
20090420 9.64 9.64 8.66 8.69 10745504
20090421 8.83 10.45 8.57 10.45 16624462
20090422 9.80 10.79 9.71 10.26 15244793
20090423 10.58 10.58 9.70 10.05 9620076
20090424 10.30 10.38 9.55 10.05 14178097
20090427 9.63 10.02 9.63 9.79 6477609
20090428 9.43 10.13 9.43 9.64 7042497
20090429 10.07 11.25 10.06 11.17 11912481
20090430 11.47 11.89 11.06 11.12 12468271
20090501 10.71 11.58 10.50 11.27 8229894
20090504 11.46 11.91 10.75 11.83 13763024
20090505 11.82 12.90 11.28 11.58 17164178
20090506 13.30 16.03 12.89 15.40 42087880
20090507 16.42 17.21 15.15 15.73 23683032
20090508 16.23 18.36 16.07 18.04 16082319
20090511 17.93 17.94 16.27 16.40 15461731
20090512 16.69 16.82 15.07 15.97 15130562
20090513 15.46 15.86 14.17 14.26 13070764
20090514 13.94 16.59 13.68 16.06 15567369
20090515 17.99 18.05 15.27 15.95 22944574
20090518 16.41 17.60 16.16 17.46 12259824
20090519 17.42 18.13 16.75 17.41 12411660
20090520 17.81 18.51 16.51 16.66 11957971
20090521 16.82 17.47 16.26 16.90 12157319
20090522 17.01 17.26 16.57 16.85 6127638
20090526 16.66 17.59 16.01 17.51 10973966
20090527 17.59 18.20 16.79 16.90 8999184
20090528 17.20 17.92 17.03 17.82 9349762
20090529 17.95 18.80 17.64 18.75 15157957
20090601 18.97 19.77 18.71 19.37 11108719
20090602 19.22 19.73 18.97 19.23 7792783
20090603 19.00 19.07 17.76 18.02 6794424
20090604 18.26 19.33 18.02 18.97 8711585
20090605 19.52 19.61 18.69 19.36 7324436
20090608 19.09 19.37 18.66 19.11 6732961
20090609 18.77 19.04 18.26 18.44 5292032
20090610 18.61 18.92 17.86 18.18 6268860
20090611 18.12 19.09 18.06 18.75 6908857
20090612 18.50 18.57 17.01 17.56 8904767
20090615 16.25 16.33 15.66 15.66 10527555
20090616 15.51 15.62 14.72 14.90 12021253
20090617 15.29 15.32 14.56 14.74 40606920
20090618 15.27 15.98 15.17 15.75 17037716
20090619 16.22 16.92 16.03 16.68 15987295
20090622 16.24 16.54 15.35 15.53 12922465
20090623 16.07 16.20 15.14 16.11 12739696
20090624 16.46 16.98 16.05 16.24 8983010
20090625 16.14 16.56 15.78 16.45 7258121
20090626 16.42 16.55 15.85 16.01 7147125
20090629 16.10 17.19 16.10 16.90 9084403
20090630 16.96 17.20 16.35 17.02 7296939
20090701 17.13 17.26 16.68 17.12 5161324
20090702 16.69 16.80 15.94 15.94 6462042
20090706 15.95 16.64 15.80 16.56 6459717
20090707 16.29 16.50 15.71 15.82 7490121
20090708 15.94 16.07 14.19 14.89 12368337
20090709 15.14 15.74 15.06 15.16 7492206
20090710 15.20 15.29 14.43 14.45 10721306
20090713 14.79 15.34 14.40 15.29 10413379
20090714 15.42 15.74 15.25 15.57 6050764
20090715 15.85 16.35 15.72 16.15 7664657
20090716 16.02 16.33 15.59 16.15 4840672
20090717 16.06 16.08 15.62 16.00 4400904
20090720 16.45 17.05 16.42 16.97 7885804
20090721 17.06 17.43 16.67 16.88 5117483
20090722 16.73 17.03 16.45 16.62 5749705
20090723 16.68 18.24 16.54 18.07 8214341
20090724 17.44 18.52 17.44 18.42 4609524
20090727 18.40 18.96 18.24 18.52 5058383
20090728 18.26 18.45 17.72 18.18 4274723
20090729 17.85 18.15 17.63 17.87 5408237
20090730 18.96 20.50 18.20 20.08 17274474
20090731 20.13 21.09 19.32 20.97 12392078
20090803 21.38 22.43 21.33 22.43 9425140
20090804 22.22 22.69 21.88 22.49 6687734
20090805 22.59 23.12 21.94 22.73 5899931
20090806 22.52 22.86 21.25 21.51 8130287
20090807 22.17 22.94 22.12 22.41 6233520
20090810 22.35 23.29 22.13 22.85 6459617
20090811 22.53 22.68 21.14 21.58 7327533
20090812 21.73 23.00 21.26 22.64 5914782
20090813 23.03 24.20 22.77 23.89 7008391
20090814 23.70 24.08 23.16 24.00 6681773
20090817 23.12 23.25 21.81 21.99 8765944
20090818 22.07 22.87 22.06 22.66 5230229
20090819 21.99 23.26 21.96 22.87 5222349
20090820 23.01 24.28 22.93 23.55 8159585
20090821 24.00 24.98 23.93 24.82 9081146
20090824 24.98 26.10 24.40 24.64 8243538
20090825 24.94 25.74 24.62 24.73 7671931
20090826 24.75 24.79 23.89 24.50 4526480
20090827 24.47 25.16 23.88 24.92 4722976
20090828 25.23 25.48 24.51 25.03 4500112
20090831 24.43 25.13 24.31 24.98 3876679
20090901 24.83 24.99 22.61 22.82 7725677
20090902 22.65 23.22 21.98 22.75 6039954
20090903 23.09 23.58 22.64 23.54 3992960
20090904 23.49 23.67 22.92 23.56 3261733
20090908 24.02 24.22 23.30 23.40 3856979
20090909 23.40 24.29 23.22 24.09 4333722
20090910 24.06 25.21 23.32 24.94 5345297
20090911 25.16 25.18 24.40 24.61 4734291
20090914 24.42 25.65 23.88 25.64 3697964
20090915 25.82 26.07 25.12 25.22 4608715
20090916 25.48 27.54 25.33 26.73 7199331
20090917 26.64 27.54 25.94 26.15 5069496
20090918 26.45 26.69 25.34 26.04 5935695
20090921 25.67 25.67 25.07 25.23 4021046
20090922 25.66 26.06 24.98 25.14 5617967
20090923 25.24 25.69 24.65 24.68 5745765
20090924 24.85 25.22 23.62 24.12 5001707
20090925 23.88 24.52 23.61 23.87 4144500
20090928 24.00 25.57 23.90 25.52 4426666
20090929 25.58 26.65 25.50 25.76 6368592
20090930 26.00 26.59 25.14 25.65 5537348
20091001 25.46 25.46 23.92 23.92 6899990
20091002 23.46 24.67 22.76 23.81 6468002
20091005 24.31 25.48 24.11 25.47 6660659
20091006 25.81 26.83 25.60 26.27 7376127
20091007 26.07 26.69 25.79 26.56 3856334
20091008 26.82 27.82 26.82 27.21 5887912
20091009 27.09 27.80 26.89 27.57 3462379
20091012 27.83 27.83 26.65 26.84 4386320
20091013 26.60 26.60 25.48 25.83 5889124
20091014 26.56 27.44 26.46 27.39 4536893
20091015 27.04 27.56 26.44 26.73 4986694
20091016 25.91 26.58 25.77 26.21 4668985
20091019 26.41 26.83 26.03 26.35 4036900
20091020 26.29 26.72 25.25 25.41 4160409
20091021 25.39 26.09 24.75 24.84 4313911
20091022 25.03 26.45 24.85 26.26 5128582
20091023 26.38 26.39 25.00 25.16 4065177
20091026 25.23 25.75 23.58 23.68 6343470
20091027 23.96 24.51 23.21 23.33 6052523
20091028 23.23 23.33 22.01 22.03 9928448
20091029 23.77 25.63 23.42 25.09 12997882
20091030 24.89 24.89 23.49 23.60 8222455
20091102 23.87 24.64 22.61 23.06 6774992
20091103 22.61 23.89 22.38 23.77 4146473
20091104 24.93 24.93 22.97 23.07 6990602
20091105 23.33 23.42 22.28 22.77 8277999
20091106 22.32 23.61 22.19 23.52 4796836
20091109 24.06 24.59 23.74 24.57 4351883
20091110 24.34 24.90 24.03 24.26 4271193
20091111 24.51 25.09 24.40 24.53 4118802
20091112 24.34 24.58 23.24 23.26 5236539
20091113 23.39 23.71 23.12 23.44 4269779
20091116 23.73 24.74 23.73 24.36 4824709
20091117 24.21 24.67 23.96 24.45 3654559
20091118 24.31 24.94 24.13 24.54 3980650
20091119 24.08 24.41 23.37 23.53 4307246
20091120 23.26 23.67 22.92 23.30 3555894
20091123 24.04 24.35 23.72 23.90 3191327
20091124 23.91 23.92 23.18 23.68 2771216
20091125 23.95 23.95 23.33 23.59 2238201
20091127 22.51 23.08 22.45 22.59 2524199
20091130 22.82 22.82 22.20 22.69 4442166
20091201 23.06 23.23 22.36 22.57 5338941
20091202 22.52 23.21 22.50 23.03 5426901
20091203 23.17 23.74 22.08 22.16 5830450
20091204 22.59 23.10 22.28 22.85 6151491
20091207 22.70 23.07 22.47 22.49 3983680
20091208 22.12 22.58 22.07 22.25 3821897
20091209 22.40 22.70 21.77 22.42 3513580
20091210 22.52 22.86 22.39 22.54 3287164
20091211 22.62 22.74 22.06 22.22 4018218
20091214 22.23 22.55 21.95 22.51 3811596
20091215 22.41 22.82 21.78 21.90 4614957
20091216 22.23 23.18 22.08 22.86 4525784
20091217 23.27 23.97 23.10 23.29 6973333
20091218 23.42 23.52 22.64 23.06 5213312
20091221 23.45 23.69 23.14 23.61 3770292
20091222 23.81 24.63 23.76 24.56 4373797
20091223 24.56 25.21 24.56 25.13 3723332
20091224 25.24 25.37 24.77 24.98 1065728
20091228 24.97 25.29 24.81 25.07 1886863
20091229 25.12 25.53 24.76 24.77 2294552
20091230 24.53 24.85 24.42 24.61 2183869
20091231 24.62 24.87 24.58 24.64 2616603
20100104 25.07 25.66 24.69 25.63 3849062
20100105 25.55 26.35 25.47 26.16 4887019
20100106 25.99 26.67 25.68 26.56 4564665
20100107 26.57 27.33 26.22 27.19 5768211
20100108 26.92 27.22 26.40 26.78 3512068
20100111 27.06 27.27 26.74 27.13 3263831
20100112 28.13 28.17 26.42 26.68 6036941
20100113 26.65 27.27 26.07 27.05 4182884
20100114 26.92 27.30 26.24 27.20 4948291
20100115 26.97 27.10 26.44 26.64 3977853
20100119 26.60 27.45 26.35 27.43 3838542
20100120 27.20 27.20 26.64 26.82 2689422
20100121 26.85 27.14 25.59 25.77 6034922
20100122 25.75 25.93 24.09 24.24 7305586
20100125 24.86 25.41 24.31 24.58 3284727
20100126 24.33 25.34 24.22 24.44 4455652
20100127 24.24 25.33 24.11 25.25 3814112
20100128 25.57 25.57 24.17 24.59 4511983
20100129 24.85 25.44 24.20 24.35 4366109
20100201 24.76 25.03 24.48 24.70 3473202
20100202 24.76 26.05 24.48 25.92 6087921
20100203 25.76 25.83 24.98 25.23 4073151
20100204 24.95 24.95 23.53 23.55 7209985
20100205 23.59 24.05 22.31 23.50 7167283
20100208 23.60 24.29 23.15 23.28 5080233
20100209 24.27 24.96 23.62 24.27 10633822
20100210 24.27 24.65 23.82 24.23 3371949
20100211 24.21 24.65 23.49 24.59 3928186
20100212 24.23 24.57 23.73 24.47 3894064
20100216 24.34 24.72 23.88 24.70 3934041
20100217 24.95 25.16 24.68 24.91 3340957
20100218 24.65 25.52 24.65 25.48 4500979
20100219 25.19 25.47 24.53 25.24 4920024
20100222 25.36 25.65 25.22 25.54 3475019
20100223 25.37 25.37 24.19 24.42 5162003
20100224 24.54 25.12 24.41 25.10 3377097
20100225 24.57 25.06 24.28 25.03 5135554
20100226 24.98 25.03 24.58 24.94 3115938
20100301 25.03 25.45 24.95 25.38 2654695
20100302 25.48 26.30 25.45 25.86 5589932
20100303 25.90 26.10 25.70 26.02 3428380
20100304 25.97 26.43 25.87 26.33 3119168
20100305 26.41 26.84 26.28 26.73 3161568
20100308 26.81 27.17 26.62 26.69 2805616
20100309 26.65 27.14 26.31 26.92 2388287
20100310 27.12 27.40 26.79 26.95 3259994
20100311 26.81 27.08 26.59 27.07 1878689
20100312 27.29 27.49 26.92 27.10 2721625
20100315 26.86 28.05 26.86 27.93 5524516
20100316 28.03 28.26 27.49 28.21 3792004
20100317 28.83 30.45 28.80 29.45 10045382
20100318 29.25 29.53 28.81 28.96 4554382
20100319 29.05 29.21 28.47 28.49 3858126
20100322 28.07 28.61 27.57 28.55 3591415
20100323 28.57 28.78 28.14 28.69 2735153
20100324 28.45 29.23 28.45 28.82 3090600
20100325 29.16 29.66 28.67 28.72 4659168
20100326 28.85 30.03 28.85 29.47 4751336
20100329 29.79 29.98 29.61 29.94 3757277
20100330 29.95 30.05 29.54 29.80 2158221
20100331 29.62 30.41 29.58 30.41 3938584
20100401 30.79 31.43 30.69 31.21 3589295
20100405 31.42 32.00 31.16 31.99 4132308
20100406 31.80 32.23 31.73 31.92 3127144
20100407 31.72 31.85 30.85 31.07 4811119
20100408 30.88 31.75 30.40 31.61 3546602
20100409 31.66 31.70 30.97 31.37 2790819
20100412 31.50 31.61 31.12 31.46 3167953
20100413 31.35 31.53 30.86 31.51 2717349
20100414 31.63 32.46 31.57 32.35 3652365
20100415 32.13 32.31 31.62 31.97 2879224
20100416 31.69 31.97 30.34 31.02 5660354
20100419 30.62 31.83 30.60 31.83 5198548
20100420 32.21 32.42 31.79 32.42 2969546
20100421 32.30 32.45 31.65 32.15 2666587
20100422 31.68 31.95 31.19 31.93 4045244
20100423 31.95 32.59 31.76 32.49 4286037
20100426 32.48 33.24 32.38 32.60 3915966
20100427 32.26 32.27 30.17 30.37 4738559
20100428 30.80 31.55 30.35 30.62 4298955
20100429 30.52 31.67 29.45 31.23 6161821
20100430 30.98 31.32 30.22 30.31 3457491
20100503 30.34 31.04 30.31 30.92 3560428
20100504 30.34 30.43 29.22 29.43 4796991
20100505 28.84 29.45 28.00 28.48 7123480
20100506 28.31 29.18 25.40 27.22 7279804
20100507 27.10 27.79 25.70 26.40 7541790
20100510 28.08 29.17 27.75 29.07 5246586
20100511 28.42 29.87 28.30 29.24 4527133
20100512 29.52 29.78 29.19 29.44 3016474
20100513 29.24 29.79 28.93 29.14 3392095
20100514 28.77 28.79 27.47 27.76 4143337
20100517 27.72 28.20 26.78 27.74 3647320
20100518 28.28 28.90 27.55 27.80 7208555
20100519 27.43 28.55 26.90 27.49 8484980
20100520 26.46 26.82 25.34 25.35 7483055
20100521 24.55 25.81 24.55 25.28 12279642
20100524 25.33 25.97 24.71 24.75 7360741
20100525 24.20 25.52 23.64 25.44 7728087
20100526 25.96 26.24 25.25 25.45 5012150
20100527 26.38 27.22 25.72 27.16 3855919
20100528 27.15 27.27 25.97 26.22 3653173
20100601 25.79 26.18 25.37 25.41 5727768
20100602 25.76 26.68 25.44 26.67 4825147
20100603 26.96 27.40 26.48 27.03 4016885
20100604 26.10 26.31 24.96 25.08 5460534
20100607 25.43 25.62 24.37 24.40 4171494
20100608 24.59 24.99 23.70 24.73 5598894
20100609 24.98 25.62 24.54 24.68 3785074
20100610 25.33 26.02 25.20 26.01 4051703
20100611 25.50 26.18 25.24 26.12 2776589
20100614 26.65 27.87 26.64 27.16 8826693
20100615 27.36 27.84 27.08 27.63 18150714
20100616 27.35 27.95 27.27 27.49 5197236
20100617 27.79 27.79 27.05 27.47 3705146
20100618 27.52 27.68 27.21 27.56 2846526
20100621 27.99 28.42 27.15 27.39 4079758
20100622 27.37 27.65 27.02 27.16 6653802
20100623 27.17 27.17 26.39 26.80 5905386
20100624 26.49 26.74 26.16 26.27 5383331
20100625 26.64 27.01 25.93 26.82 5742603
20100628 26.87 26.94 26.06 26.13 4749761
20100629 25.40 25.56 24.20 24.41 6455698
20100630 24.48 24.77 23.98 24.07 5104491
20100701 23.88 24.23 22.78 23.45 6491625
20100702 23.62 23.83 22.85 23.17 4173714
20100706 23.81 24.40 23.02 23.35 4333065
20100707 23.37 24.43 23.29 24.37 3838647
20100708 24.73 24.97 24.21 24.71 3109816
20100709 24.67 25.41 24.59 25.36 2546825
20100712 25.16 25.24 24.59 24.85 2738792
20100713 25.37 25.66 25.10 25.27 4561527
20100714 24.63 24.63 23.56 23.83 8484405
20100715 23.78 23.99 23.17 23.66 6744995
20100716 23.27 23.44 22.37 22.42 6525185
20100719 22.65 23.03 22.35 22.68 6940191
20100720 22.27 22.89 21.76 22.86 5496550
20100721 23.11 23.70 22.79 22.85 7099071
20100722 23.32 24.07 23.15 23.92 5719083
20100723 23.72 24.47 23.52 24.40 5150544
20100726 24.34 24.68 23.98 24.55 5643829
20100727 24.82 25.09 24.28 24.35 3893927
20100728 24.17 24.42 23.80 23.88 5370959
20100729 24.94 25.72 24.27 25.54 9723873
20100730 25.04 26.04 24.86 25.81 6601952
20100802 26.40 26.60 26.00 26.23 5269174
20100803 26.02 26.02 25.15 25.26 5416151
20100804 25.54 25.55 24.84 25.10 3922677
20100805 24.79 24.91 24.49 24.76 4132399
20100806 24.43 24.58 23.85 24.48 4303082
20100809 24.67 25.03 24.46 24.95 3219266
20100810 24.63 24.82 24.24 24.42 4407388
20100811 23.81 23.86 22.73 22.75 7702110
20100812 22.32 22.99 22.30 22.63 4660890
20100813 22.58 22.97 22.37 22.49 3446843
20100816 22.31 22.55 21.88 22.06 3763393
20100817 22.42 22.74 22.25 22.26 4709311
20100818 22.29 22.44 22.00 22.15 5121491
20100819 21.99 22.06 21.21 21.39 4754503
20100820 21.10 21.28 20.83 21.14 3532891
20100823 21.11 21.46 20.87 21.11 4353116
20100824 20.62 20.91 20.47 20.79 5745815
20100825 20.56 21.60 20.47 21.51 9555914
20100826 21.63 21.93 21.20 21.33 6136408
20100827 21.56 23.59 20.99 23.52 14113506
20100830 23.54 23.56 22.54 22.70 7791486
20100831 22.47 23.39 22.25 23.17 5624360
20100901 23.85 24.56 23.55 24.51 5429971
20100902 24.54 24.87 24.22 24.78 4473361
20100903 25.04 25.87 24.82 25.86 6591058
20100907 24.98 25.27 24.20 24.69 6944024
20100908 24.73 25.40 24.64 24.73 4588562
20100909 25.32 25.49 24.73 25.24 3669175
20100910 25.27 25.46 24.99 25.28 3116776
20100913 25.68 25.77 25.44 25.72 3394287
20100914 25.53 25.91 25.14 25.52 3171955
20100915 25.22 25.28 24.66 25.14 4953936
20100916 24.97 24.98 24.33 24.51 9676864
20100917 24.78 24.80 24.32 24.35 10764614
20100920 24.49 25.15 24.32 25.07 6105036
20100921 25.19 25.37 24.73 24.82 4739876
20100922 24.72 24.81 23.72 23.73 6798863
20100923 23.41 23.63 22.99 23.05 5418673
20100924 23.52 24.03 23.45 23.89 3497786
20100927 23.82 23.82 23.41 23.47 2995321
20100928 23.54 23.84 23.03 23.78 4151666
20100929 23.61 23.99 23.53 23.73 2691885
20100930 24.06 24.29 23.65 23.71 3354642
20101001 23.98 24.17 23.53 23.76 2962032
20101004 23.71 24.07 23.52 23.69 3011360
20101005 23.96 24.67 23.65 24.49 5480813
20101006 24.57 24.74 24.25 24.53 4102290
20101007 24.61 24.73 24.10 24.21 2549121
20101008 24.24 24.86 24.05 24.73 3978263
20101011 24.87 25.29 24.67 25.24 3662042
20101012 25.03 25.09 24.69 24.94 2893474
20101013 25.20 25.60 25.01 25.22 3245189
20101014 25.10 25.64 24.76 25.06 3456943
20101015 25.35 25.44 24.58 24.88 3849294
20101018 24.95 25.79 24.87 25.77 5781907
20101019 25.52 25.80 24.89 25.15 3994900
20101020 25.21 25.88 25.12 25.70 4255459
20101021 25.80 26.23 25.65 25.91 3511495
20101022 25.97 26.05 25.69 25.79 2850619
20101025 25.56 26.09 25.26 25.61 4295390
20101026 25.43 25.63 24.98 25.16 5775353
20101027 24.83 25.09 24.50 24.92 4799971
20101028 25.18 25.40 24.26 24.80 4769519
20101029 24.66 24.77 24.24 24.28 4050864
20101101 24.51 24.69 23.90 24.07 3805128
20101102 24.42 24.79 24.31 24.76 4194756
20101103 23.61 24.54 23.22 24.10 8777527
20101104 24.66 24.94 24.44 24.69 5401051
20101105 24.77 25.36 24.63 25.22 4635408
20101108 25.02 25.10 24.68 24.72 3056929
20101109 24.75 25.02 24.12 24.23 4076880
20101110 24.23 24.71 24.04 24.66 3855142
20101111 24.33 25.04 23.92 24.79 6805992
20101112 24.50 24.64 23.66 23.69 5331273
20101115 23.93 24.31 23.80 24.00 4501397
20101116 23.79 23.95 23.26 23.47 6736920
20101117 23.43 24.19 23.33 23.69 4911697
20101118 24.06 24.70 24.06 24.34 3842841
20101119 24.32 24.49 23.95 24.32 2830856
20101122 24.15 24.15 23.66 24.04 2996932
20101123 23.55 23.61 23.15 23.23 4397032
20101124 23.49 23.72 23.34 23.65 2195290
20101126 23.37 23.58 23.21 23.44 1293820
20101129 23.23 23.52 22.98 23.43 2742322
20101130 23.20 23.84 23.07 23.68 4676448
20101201 24.10 24.38 23.84 24.32 3943676
20101202 24.29 25.08 24.29 24.91 3744223
20101203 24.61 25.13 24.34 25.00 3277456
20101206 24.81 24.98 24.58 24.86 2248631
20101207 25.33 25.40 25.02 25.13 3828724
20101208 25.26 27.24 25.26 27.01 11979659
20101209 27.13 27.63 26.87 27.59 6549971
20101210 27.64 27.96 27.49 27.91 5393085
20101213 28.17 28.24 27.45 27.48 4152305
20101214 27.60 27.95 27.45 27.77 3619087
20101215 28.42 28.47 27.77 27.86 4822558
20101216 27.94 28.25 27.78 27.82 2777715
20101217 27.85 28.37 27.74 28.19 4038764
20101220 28.21 28.33 27.87 27.89 2629487
20101221 28.24 28.65 28.21 28.51 3206165
20101222 28.60 28.88 28.38 28.68 2922313
20101223 28.67 28.75 27.89 28.07 2353097
20101227 27.95 28.34 27.66 28.08 2099496
20101228 28.23 28.23 27.56 27.69 2461899
20101229 27.77 27.89 27.43 27.53 1652694
20101230 27.47 27.67 27.19 27.27 1547825
20101231 27.19 27.68 27.10 27.58 1706540
20110103 27.94 29.16 27.77 29.04 5692668
20110104 29.04 29.39 28.74 29.32 4870858
20110105 28.97 29.46 28.90 29.46 3948516
20110106 29.42 29.48 28.81 29.03 2860821
20110107 29.15 29.41 28.74 29.06 3611083
20110110 28.82 29.11 28.49 29.00 3231573
20110111 29.16 29.36 28.80 29.06 3780403
20110112 29.18 29.71 29.17 29.34 5502795
20110113 29.38 29.57 28.64 28.82 3734600
20110114 28.89 29.17 28.79 29.08 3100808
20110118 28.97 29.22 28.64 29.17 2505974
20110119 28.92 29.13 28.31 28.50 2893638
20110120 28.48 28.72 28.09 28.65 4173805
20110121 28.89 29.15 28.58 28.82 2530637
20110124 28.77 29.01 28.57 28.81 2566776
20110125 28.72 29.07 28.51 28.97 2198642
20110126 29.06 29.28 28.94 29.20 2413764
20110127 29.21 29.95 28.94 29.84 3619640
20110128 29.43 29.52 28.74 28.88 6353219
20110131 28.75 29.18 28.59 28.65 3156275
20110201 28.92 30.12 28.92 30.12 4290175
20110202 29.93 29.93 29.30 29.46 3297912
20110203 29.57 29.86 28.84 29.76 3907645
20110204 29.81 30.79 29.78 30.70 3837380
20110207 30.79 31.28 30.74 30.81 3181140
20110208 30.88 30.95 30.68 30.79 3596386
20110209 30.60 30.94 30.34 30.82 3405121
20110210 30.53 30.91 30.07 30.84 2504867
20110211 30.58 31.57 30.33 31.54 2696132
20110214 31.49 31.58 31.16 31.27 2539697
20110215 31.06 31.49 30.69 31.43 2647712
20110216 31.59 32.11 31.37 32.06 3316334
20110217 31.89 32.46 31.74 32.28 2506578
20110218 32.27 32.34 31.79 31.85 2943669
20110222 31.24 31.60 30.08 30.60 6051222
20110223 30.56 30.96 29.78 30.44 2998834
20110224 30.45 30.80 30.23 30.71 4099916
20110225 31.00 31.50 30.94 31.37 2293368
20110228 31.53 31.67 31.16 31.51 1943353
20110301 31.72 31.88 30.44 30.44 3186072
20110302 30.31 30.31 29.48 29.56 4422953
20110303 30.93 31.09 30.06 30.77 6076389
20110304 30.69 30.79 30.28 30.72 3909457
20110307 30.78 31.28 30.21 30.27 3428878
20110308 30.41 31.13 30.34 30.90 3397068
20110309 30.75 30.99 30.47 30.60 2419402
20110310 30.03 30.28 29.61 29.74 2444669
20110311 29.39 30.14 29.27 30.08 2249478
20110314 29.96 30.35 29.33 29.76 3636854
20110315 28.35 29.93 27.81 29.77 6581127
20110316 29.79 29.89 28.11 28.94 8384051
20110317 29.47 29.58 28.75 28.94 3761579
20110318 29.55 29.81 29.28 29.36 3672489
20110321 29.94 30.19 29.85 30.10 1934495
20110322 30.15 30.28 29.57 29.59 2309273
20110323 29.44 29.58 28.98 29.48 2351150
20110324 29.71 29.91 29.27 29.88 2164214
20110325 29.98 30.27 29.76 30.12 1872786
20110328 30.24 30.50 29.98 30.05 1947883
20110329 29.94 30.07 29.68 29.99 1981807
20110330 30.17 30.38 29.99 30.31 1863324
20110331 30.11 30.22 29.80 29.84 2867868
20110401 30.14 30.58 29.98 30.31 2803542
20110404 30.36 30.56 30.24 30.48 1780275
20110405 30.42 30.47 30.02 30.13 2970648
20110406 30.32 30.48 29.99 30.43 2456145
20110407 30.37 30.62 29.94 29.99 3293534
20110408 30.06 30.31 29.51 29.64 1774554
20110411 29.64 30.01 29.47 29.61 1771137
20110412 29.34 29.60 29.20 29.46 2152239
20110413 29.70 29.71 28.79 28.82 2587109
20110414 28.58 28.75 28.01 28.57 3134339
20110415 28.65 28.92 28.27 28.73 2491733
20110418 28.19 28.33 27.86 28.23 2588114
20110419 28.32 28.68 28.13 28.68 2863287
20110420 29.18 29.54 28.99 29.06 2384196
20110421 29.31 29.69 29.12 29.68 1929427
20110425 29.53 29.74 29.31 29.62 1563099
20110426 29.83 30.06 29.60 29.95 2814041
20110427 30.05 30.24 29.37 30.21 2486808
20110428 30.89 32.23 30.85 31.48 6074711
20110429 31.46 31.50 30.66 31.07 4046390
20110502 31.36 31.68 31.18 31.27 2591631
20110503 30.52 31.33 30.45 30.78 4301061
20110504 30.77 30.81 29.89 30.17 3935939
20110505 29.89 30.07 29.38 29.63 4072922
20110506 30.06 30.32 29.45 29.72 3215243
20110509 29.69 29.92 29.46 29.82 3436346
20110510 29.97 30.24 29.77 30.11 2604998
20110511 30.02 30.36 29.73 30.00 2778665
20110512 29.79 30.32 29.40 30.29 2734645
20110513 30.28 30.40 29.47 29.64 2756253
20110516 29.45 30.03 29.44 29.52 2764996
20110517 29.42 29.46 28.93 29.29 2208821
20110518 29.26 29.40 29.10 29.33 2759971
20110519 29.56 29.63 29.15 29.61 2183093
20110520 29.36 29.55 28.97 29.06 2901377
20110523 28.59 28.76 28.41 28.49 2788011
20110524 28.67 28.72 28.30 28.32 2257263
20110525 28.43 28.56 28.15 28.43 2341182
20110526 28.36 28.73 28.18 28.62 2161586
20110527 28.74 28.82 28.55 28.73 1871840
20110531 29.04 29.20 28.61 29.20 3568807
20110601 29.00 29.05 28.01 28.08 5433913
20110602 28.11 28.26 27.77 27.94 4314227
20110603 27.46 27.69 27.26 27.31 5224368
20110606 27.27 27.49 26.68 26.73 3220067
20110607 26.89 27.04 26.64 26.64 3720363
20110608 26.52 26.72 26.26 26.31 3721067
20110609 26.45 26.81 26.27 26.59 2510929
20110610 26.37 26.48 25.84 26.17 3447200
20110613 26.39 26.48 26.05 26.39 4065787
20110614 26.77 27.66 26.63 27.38 5784563
20110615 27.00 27.01 25.88 25.93 6222950
20110616 26.01 26.90 25.92 26.39 4984270
20110617 26.69 27.10 26.49 26.82 5211805
20110620 26.68 27.16 26.55 26.96 2652837
20110621 27.20 27.69 27.17 27.58 3302076
20110622 27.39 27.59 27.17 27.19 2829116
20110623 26.71 27.00 26.13 27.00 5768684
20110624 27.02 27.02 26.35 26.63 3981768
20110627 26.67 26.96 26.57 26.87 2399071
20110628 26.94 27.43 26.92 27.35 3103988
20110629 27.56 28.03 27.44 28.01 3018863
20110630 28.16 28.63 27.91 28.35 2979567
20110701 28.20 29.11 28.20 29.00 3043084
20110705 28.90 28.92 28.34 28.51 2471532
20110706 28.28 28.70 28.06 28.70 2256258
20110707 29.01 29.57 28.91 29.29 3189202
20110708 28.56 28.56 28.13 28.44 3497407
20110711 27.90 28.03 27.10 27.34 3913163
20110712 27.17 27.70 27.16 27.16 3162214
20110713 27.40 27.91 27.23 27.39 2785886
20110714 27.59 27.66 26.92 27.14 3797085
20110715 27.41 27.42 26.83 27.07 2955841
20110718 26.91 26.99 26.27 26.61 3600142
20110719 26.80 27.16 26.59 26.95 2722179
20110720 27.10 27.36 26.83 27.02 2034436
20110721 27.31 28.04 27.30 27.64 3321032
20110722 27.78 27.78 27.24 27.70 2338126
20110725 27.28 27.31 27.02 27.25 4296514
20110726 27.21 27.53 27.05 27.12 2981224
20110727 26.91 27.00 26.35 26.40 4217556
20110728 26.46 26.98 26.36 26.39 3860592
20110729 26.28 26.88 25.98 26.41 3669268
20110801 26.84 26.94 25.90 26.21 3637163
20110802 25.99 26.23 25.29 25.37 5030708
20110803 26.07 26.41 24.87 25.39 9594092
20110804 24.98 25.19 23.80 23.83 8405615
20110805 24.29 24.31 22.63 23.45 10360491
20110808 22.62 23.16 20.33 20.58 10479780
20110809 21.03 22.70 20.68 22.67 10723877
20110810 22.08 22.11 20.53 20.60 12670024
20110811 20.61 22.84 20.57 22.35 9398755
20110812 22.57 22.76 22.07 22.17 10002323
20110815 22.32 22.76 22.10 22.76 4566294
20110816 22.37 22.65 21.87 22.11 5260257
20110817 22.24 22.46 21.65 21.94 3857080
20110818 20.96 20.96 20.05 20.24 7778370
20110819 19.85 20.81 19.36 19.40 8173258
20110822 20.02 20.08 18.91 18.96 7921437
20110823 19.06 19.24 18.63 19.08 11414931
20110824 18.99 19.82 18.91 19.75 6475320
20110825 20.12 20.51 18.84 18.99 7332917
20110826 18.81 19.44 18.35 19.23 5683838
20110829 19.64 20.93 19.64 20.93 4658294
20110830 20.64 20.68 19.94 20.49 5736109
20110831 20.70 21.31 20.32 20.68 6961104
20110901 20.59 20.80 19.99 20.03 5170665
20110902 19.45 19.72 18.93 18.97 6229819
20110906 18.05 18.44 17.82 18.16 7181323
20110907 18.69 19.39 18.62 19.24 5253535
20110908 18.86 19.29 18.66 18.75 4772366
20110909 18.42 18.66 17.88 17.97 5568462
20110912 17.54 18.10 17.16 17.92 7565977
20110913 17.93 18.36 17.74 17.97 7020899
20110914 18.16 18.54 17.58 18.22 7628682
20110915 18.60 19.78 18.48 19.72 9412399
20110916 19.76 19.96 18.89 19.14 7405153
20110919 18.67 18.71 18.09 18.48 4369853
20110920 18.57 19.10 18.08 18.10 5888907
20110921 18.03 18.09 16.56 16.58 7365624
20110922 15.64 15.89 14.95 15.43 12834962
20110923 15.09 15.90 15.09 15.25 10204483
20110926 15.51 16.02 15.17 15.96 10083588
20110927 16.54 17.09 16.49 16.69 10523824
20110928 16.79 16.80 15.54 15.54 6406495
20110929 16.03 16.63 15.78 16.41 6825763
20110930 16.02 16.04 15.58 15.58 5861117
20111003 15.40 15.60 14.27 14.27 9197900
20111004 14.00 14.69 13.71 14.63 12436462
20111005 14.76 15.43 14.47 15.28 9109411
20111006 15.23 16.04 14.98 15.85 8022000
20111007 16.00 16.29 15.05 15.10 8982000
20111010 15.50 16.06 15.50 16.04 6412600
20111011 15.83 16.54 15.64 16.34 7801400
20111012 16.57 17.80 16.57 17.36 10202700
20111013 17.11 17.14 16.10 16.70 8053000
20111014 17.26 18.11 17.23 17.99 10064500
20111017 17.96 17.96 17.16 17.23 7312000
20111018 17.28 18.49 17.00 18.34 9778200
20111019 18.32 18.76 17.62 17.80 8288600
20111020 17.83 18.49 17.45 18.37 6187800
20111021 18.68 19.25 18.57 19.03 7174700
20111024 19.09 20.12 19.06 20.07 8047200
20111025 19.76 19.77 18.42 18.50 8388800
20111026 19.21 19.68 18.41 19.48 6816800
20111027 20.59 21.65 20.48 21.34 11153200
20111028 21.37 21.88 20.88 21.40 7487800
20111031 20.88 20.88 18.98 19.05 11638600
20111101 17.83 18.56 17.54 17.98 8732200
20111102 18.54 19.16 18.32 18.89 6470600
20111103 20.17 20.61 18.98 19.52 11144500
20111104 19.28 19.40 18.73 19.28 6240200
20111107 19.23 19.44 18.68 19.41 4761900
20111108 19.62 20.02 19.04 19.92 6379700
20111109 18.95 19.25 18.64 18.74 7651900
20111110 19.19 19.86 18.92 19.54 7068300
20111111 20.00 20.94 19.96 20.22 6092700
20111114 19.95 20.17 19.60 19.81 3992300
20111115 19.75 20.18 19.45 19.93 4701100
20111116 19.54 20.48 19.43 20.05 8623400
20111117 20.01 20.31 19.15 19.31 10192800
20111118 19.47 19.70 19.20 19.45 6214500
20111121 19.12 19.12 18.34 18.86 7754700
20111122 18.67 19.06 18.44 18.49 6540400
20111123 18.07 18.23 17.63 17.63 7571400
20111125 17.64 18.21 17.56 17.58 1835200
20111128 18.48 18.80 18.24 18.52 5226800
20111129 18.62 18.90 18.35 18.49 4632700
20111130 19.36 20.21 19.28 20.18 6958200
20111201 20.05 20.41 19.72 20.21 5257800
20111202 20.59 21.00 19.98 20.06 7546700