20011023 17.36 18.11 17.27 17.78 38481748
20011024 17.87 18.80 17.78 18.76 6905905
20011025 18.63 18.76 18.33 18.59 2407826
20011026 18.59 18.63 18.12 18.20 3943482
20011029 18.63 18.63 17.78 17.95 2077027
20011030 18.12 18.84 17.78 18.66 2628082
20011031 18.97 20.31 18.59 19.05 6025233
20011101 19.16 19.16 18.37 18.59 3244683
20011102 18.71 18.84 18.59 18.78 1398069
20011105 18.71 18.80 18.42 18.63 1351066
20011106 18.56 19.22 18.50 19.14 820914
20011107 19.18 19.18 18.33 18.50 1184426
20011108 18.59 18.63 18.28 18.48 1940149
20011109 18.20 18.43 18.20 18.29 1890783
20011112 18.30 18.63 18.04 18.61 1300755
20011113 18.63 18.63 18.42 18.50 811702
20011114 18.71 18.71 18.12 18.42 2319487
20011115 18.33 18.62 18.29 18.57 1024282
20011116 18.63 19.37 18.61 18.84 2186742
20011119 18.63 19.25 18.63 18.91 1454757
20011120 18.84 19.26 18.84 19.24 1396298
20011121 19.31 19.39 19.18 19.36 1200370
20011123 19.37 19.37 18.80 18.95 388313
20011126 18.71 19.03 18.61 18.91 2855071
20011127 18.84 19.14 18.84 18.97 1814018
20011128 19.42 19.42 19.03 19.31 1029715
20011129 19.31 19.43 19.05 19.37 617782
20011130 19.39 19.48 19.22 19.43 2663276
20011203 19.46 19.64 18.84 19.43 1225407
20011204 19.43 19.47 19.18 19.43 683445
20011205 19.50 19.73 19.43 19.64 1618444
20011206 19.64 20.16 19.58 19.86 601602
20011207 19.73 20.14 19.64 19.86 1388385
20011210 19.85 19.85 19.64 19.77 1649741
20011211 19.77 20.19 19.77 19.89 1625412
20011212 20.03 20.28 19.90 20.03 2283820
20011213 20.11 20.19 19.77 19.88 2141628
20011214 19.81 20.62 19.81 20.39 2520139
20011217 20.56 20.96 19.92 20.06 1518177
20011218 20.24 20.40 19.90 20.06 2302716
20011219 20.22 20.42 19.48 19.91 3712478
20011220 19.91 20.07 19.48 19.97 4322465
20011221 19.56 19.95 19.54 19.79 3391127
20011224 19.81 19.89 19.73 19.81 1863856
20011226 19.90 20.07 19.69 19.73 2541633
20011227 19.86 20.24 19.64 19.94 2093207
20011228 19.98 20.36 19.81 19.92 2335903
20011231 19.98 20.36 19.94 20.32 1884878
20020102 20.36 20.49 19.84 20.18 3198270
20020103 20.16 20.28 19.94 20.11 1773037
20020104 20.15 20.54 20.11 20.28 3509700
20020107 20.32 20.41 19.81 20.19 3097767
20020108 20.11 20.45 19.92 20.39 2830978
20020109 20.39 20.45 20.08 20.24 3034111
20020110 20.58 20.58 20.32 20.49 2390229
20020111 20.49 20.58 20.11 20.32 2179892
20020114 20.36 20.45 20.15 20.30 1790989
20020115 20.19 20.37 20.03 20.15 1828544
20020116 20.28 20.28 19.93 20.07 1664976
20020117 20.14 20.47 20.13 20.47 2736380
20020118 20.58 20.66 20.27 20.49 1775754
20020122 20.75 20.87 20.52 20.73 2402983
20020123 20.75 20.81 20.11 20.15 2724216
20020124 20.41 20.53 20.26 20.45 2850701
20020125 20.53 22.02 20.38 21.71 2943528
20020128 21.54 22.18 21.21 22.02 1756031
20020129 21.93 22.90 21.76 21.99 3520329
20020130 21.97 22.14 21.17 21.59 2340509
20020131 21.66 21.66 21.17 21.55 2777833
20020201 21.30 21.34 20.66 20.66 4881551
20020204 20.58 20.78 18.80 20.11 4560201
20020205 19.90 19.98 19.39 19.69 4328488
20020206 20.32 20.72 20.13 20.25 3474860
20020207 20.25 20.66 20.19 20.32 1987861
20020208 20.41 20.99 20.34 20.99 1433736
20020211 21.04 21.22 20.51 20.63 2438177
20020212 20.75 21.03 20.66 21.00 1365828
20020213 21.08 21.42 20.83 20.96 2242722
20020214 20.96 20.96 20.28 20.63 3583040
20020215 20.75 20.75 20.07 20.36 2246501
20020219 20.31 20.32 19.73 19.97 2364483
20020220 20.08 20.14 19.80 19.94 1113802
20020221 20.03 20.24 19.52 19.64 1918182
20020222 19.81 19.81 18.63 19.05 2991358
20020225 19.39 19.68 19.39 19.64 2970573
20020226 19.81 20.28 19.58 20.07 1378110
20020227 20.15 20.72 20.11 20.69 2175995
20020228 20.96 21.15 20.32 20.63 1733238
20020301 20.58 21.00 20.45 21.00 1527861
20020304 21.00 22.02 20.75 21.40 2353854
20020305 21.36 21.60 21.19 21.21 3499779
20020306 21.34 21.44 20.79 21.17 1175451
20020307 21.17 21.57 20.79 21.34 2024709
20020308 21.30 21.59 21.17 21.21 1282449
20020311 21.21 21.37 20.97 21.13 1581125
20020312 21.24 21.34 21.07 21.17 727024
20020313 21.17 21.29 21.00 21.19 1139784
20020314 21.17 21.57 21.17 21.52 1932354
20020315 21.51 21.80 21.42 21.59 595697
20020318 22.44 22.52 21.42 21.59 3297356
20020319 21.76 21.93 21.51 21.61 3971471
20020320 21.63 21.99 21.53 21.85 1955384
20020321 21.89 21.91 21.63 21.83 1987743
20020322 21.89 21.89 21.71 21.85 2296339
20020325 21.85 21.85 21.21 21.55 2404637
20020326 21.54 21.66 21.38 21.59 2295867
20020327 21.66 21.74 21.59 21.74 1911096
20020328 21.80 21.88 21.34 21.42 2717602
20020401 21.46 21.55 21.17 21.45 1282449
20020402 21.45 21.80 21.35 21.61 1281386
20020403 21.80 21.92 21.48 21.55 1321068
20020404 21.80 22.22 21.64 22.10 1669227
20020405 22.31 23.04 22.07 22.88 1884288
20020408 22.89 23.37 22.57 23.23 1932945
20020409 23.24 23.74 23.12 23.39 1691548
20020410 23.58 23.81 23.18 23.52 1115928
20020411 23.50 23.67 22.78 22.86 821505
20020412 22.90 23.12 22.86 23.12 1141556
20020415 22.90 23.03 22.36 22.61 1649859
20020416 23.03 23.71 23.03 23.71 2149068
20020417 23.71 24.30 23.54 23.92 2516123
20020418 23.96 24.17 23.71 24.03 981176
20020419 24.01 24.17 23.58 23.84 755250
20020422 23.96 24.30 23.96 24.12 1274064
20020423 24.26 24.26 23.19 23.50 1974516
20020424 23.67 23.78 23.54 23.54 1085222
20020425 23.33 23.45 22.86 22.95 1661905
20020426 23.20 23.29 22.90 23.12 1234737
20020429 23.29 23.58 23.05 23.27 1398424
20020430 23.12 23.79 23.03 23.54 999836
20020501 23.58 23.69 23.24 23.47 401895
20020502 23.54 23.69 23.39 23.62 1399959
20020503 23.50 23.51 22.79 22.90 1658362
20020506 23.08 23.34 22.90 23.07 621679
20020507 23.20 23.24 22.12 22.63 1382598
20020508 22.85 23.79 22.51 23.45 2484945
20020509 23.45 23.79 23.07 23.68 1848976
20020510 23.75 23.75 23.24 23.59 1349412
20020513 23.96 24.03 23.50 23.79 1045895
20020514 24.13 24.13 23.72 23.96 1778706
20020515 24.07 24.13 23.86 24.06 1085458
20020516 24.17 24.55 24.05 24.39 1243476
20020517 24.43 24.67 24.32 24.45 868745
20020520 24.39 24.85 23.96 24.50 1194583
20020521 24.67 25.15 24.35 24.80 1069042
20020522 25.06 25.42 24.56 24.82 1347050
20020523 24.56 24.83 24.23 24.30 2514824
20020524 24.30 24.98 24.13 24.51 1099985
20020528 24.56 25.17 24.52 24.99 982475
20020529 25.36 25.44 24.81 24.85 981058
20020530 24.77 24.97 24.61 24.70 973736
20020531 24.94 25.95 24.93 25.74 1924560
20020603 24.64 25.23 24.49 24.64 2608242
20020604 24.47 24.51 24.06 24.19 1652103
20020605 24.34 25.06 24.08 24.31 2156509
20020606 24.32 24.94 24.32 24.43 1457474
20020607 24.56 24.56 23.92 24.28 1768195
20020610 24.39 24.91 24.37 24.76 1178639
20020611 24.68 25.11 24.68 24.68 1365946
20020612 24.64 25.39 24.60 25.36 1363584
20020613 25.35 26.67 25.35 25.81 3225787
20020614 25.66 25.95 25.40 25.66 1939795
20020617 25.63 25.95 25.43 25.61 2348539
20020618 25.61 25.62 24.57 24.79 1922670
20020619 24.77 25.43 24.72 25.14 1477905
20020620 25.11 25.53 24.82 24.92 1645017
20020621 24.93 25.06 24.13 24.38 2616745
20020624 24.22 25.15 24.14 24.86 1016370
20020625 24.56 25.42 24.45 25.15 1752134
20020626 24.39 24.72 23.96 24.50 1711625
20020627 24.56 25.57 24.13 25.19 1997428
20020628 25.40 26.25 25.28 26.25 10498865
20020701 25.61 25.77 24.94 25.06 2075137
20020702 24.98 25.39 24.05 24.09 2058722
20020703 24.09 24.09 22.78 22.90 1986562
20020705 22.99 23.71 22.99 23.45 777217
20020708 23.50 24.55 23.45 24.30 1554788
20020709 24.30 24.30 22.79 22.86 2649104
20020710 24.47 24.53 23.92 24.00 8066830
20020711 23.79 24.94 23.79 24.81 2958290
20020712 24.98 25.36 24.85 25.15 2978958
20020715 24.89 25.49 24.34 24.68 3250942
20020716 24.69 25.06 24.39 24.68 2622295
20020717 24.89 24.98 23.71 24.33 4730265
20020718 24.09 24.20 23.07 23.58 6735015
20020719 23.58 23.67 22.20 23.67 40012444
20020722 22.86 23.49 22.22 23.12 6538850
20020723 23.16 23.17 21.42 22.35 4285854
20020724 22.02 23.54 21.51 23.54 5592868
20020725 23.33 23.33 21.42 22.30 5881032
20020726 22.14 22.40 21.64 22.02 3148550
20020729 22.35 23.79 22.30 23.79 3103553
20020730 23.62 24.51 22.99 24.01 2260555
20020731 23.92 24.51 23.67 24.31 1978059
20020801 24.22 24.29 23.67 23.71 1583723
20020802 23.62 23.69 22.61 22.95 2810901
20020805 22.86 22.87 21.68 22.02 2279215
20020806 22.65 22.65 21.42 21.47 3074737
20020807 21.30 22.61 21.30 22.30 2184144
20020808 22.30 23.84 22.27 23.45 2758111
20020809 23.33 24.49 22.98 24.43 1159507
20020812 24.13 24.17 23.55 23.99 1313982
20020813 23.99 24.56 23.53 23.54 1645253
20020814 23.71 24.94 23.42 24.81 1453222
20020815 24.94 25.44 24.45 25.04 1249736
20020816 24.98 24.98 24.13 24.47 1196354
20020819 24.56 24.98 24.05 24.95 1923024
20020820 24.95 24.95 24.22 24.43 845006
20020821 24.60 24.74 24.07 24.44 650377
20020822 24.47 25.78 24.47 25.63 1840945
20020823 25.53 25.55 24.94 25.18 887050
20020826 25.23 25.99 25.15 25.22 1770557
20020827 25.20 25.49 24.56 24.79 1215723
20020828 24.74 24.77 24.23 24.49 861304
20020829 24.39 25.31 24.30 24.79 768596
20020830 24.75 25.40 24.49 24.83 1035502
20020903 24.56 24.68 24.14 24.18 1892555
20020904 24.18 24.81 24.13 24.71 1242650
20020905 24.56 24.72 24.39 24.56 1236981
20020906 24.77 24.89 24.50 24.61 1043769
20020909 24.47 25.10 24.45 24.64 1176750
20020910 24.68 24.77 24.51 24.68 1275481
20020911 24.89 24.93 24.44 24.57 667974
20020912 24.56 24.56 23.96 24.13 1656236
20020913 24.13 24.38 23.79 24.02 1219620
20020916 24.05 24.34 23.75 24.26 763754
20020917 24.77 24.81 23.46 23.57 997592
20020918 23.45 23.58 23.18 23.23 1314455
20020919 22.90 22.98 22.61 22.68 1114275
20020920 22.61 22.97 22.56 22.76 2822239
20020923 22.75 23.45 22.57 23.29 1540498
20020924 23.07 23.96 23.05 23.37 1475189
20020925 23.71 23.71 22.32 22.40 3140873
20020926 22.40 22.59 21.59 22.58 3301844
20020927 22.59 22.90 22.29 22.42 1456057
20020930 22.37 22.40 21.34 22.17 2029078
20021001 22.25 23.66 22.18 23.66 1866455
20021002 23.62 23.87 22.74 22.90 3491512
20021003 22.90 22.90 20.41 21.40 3289089
20021004 21.41 21.46 20.32 20.90 2270948
20021007 20.91 21.68 20.86 20.99 1655646
20021008 20.91 21.35 19.39 20.31 3540996
20021009 20.31 20.31 19.38 19.42 2541043
20021010 19.26 19.92 19.05 19.90 3260036
20021011 20.41 22.22 20.38 21.58 1935661
20021014 21.46 22.18 21.13 21.81 1353546
20021015 23.03 23.49 22.95 23.20 1700996
20021016 23.12 23.51 22.34 22.44 3164021
20021017 22.99 23.88 22.98 23.54 1582896
20021018 23.54 24.22 23.20 23.82 1547938
20021021 23.45 24.82 23.13 24.39 1890429
20021022 24.26 24.27 23.77 24.12 1218085
20021023 23.79 24.09 23.12 23.93 1439759
20021024 23.99 24.30 23.41 23.71 1862557
20021025 23.54 24.13 23.18 24.00 1542742
20021028 24.08 24.40 23.58 24.07 1655410
20021029 23.71 24.08 22.95 23.31 2155446
20021030 23.16 23.85 22.81 23.65 1842835
20021031 23.67 24.05 23.31 23.75 1246311
20021101 23.62 23.67 23.20 23.50 1893145
20021104 23.62 24.50 23.54 23.78 2466285
20021105 23.79 24.18 23.32 23.61 2248745
20021106 24.35 24.65 23.75 24.12 4374178
20021107 24.09 24.69 24.00 24.56 2446043
20021108 24.62 24.78 23.92 24.33 856039
20021111 24.18 24.18 23.47 23.66 1318937
20021112 23.58 24.15 23.44 23.79 736423
20021113 23.75 24.44 23.53 24.07 1044592
20021114 24.26 24.88 24.26 24.85 1202012
20021115 24.78 25.38 24.56 25.30 1034878
20021118 25.55 25.55 24.61 24.73 1314957
20021119 24.74 25.38 24.74 25.00 1009129
20021120 24.95 25.41 24.71 25.29 1451778
20021121 25.26 26.10 25.16 25.93 1516151
20021125 25.89 26.00 25.08 25.26 1675327
20021126 25.09 25.20 24.76 24.84 1021769
20021127 24.84 25.25 24.59 24.98 1146652
20021129 24.95 24.96 24.69 24.78 838015
20021202 24.86 25.02 24.01 24.65 1682232
20021203 24.65 25.12 24.44 24.79 779962
20021204 24.80 25.14 24.51 25.08 1534058
20021205 25.29 25.31 24.62 24.78 829236
20021206 24.79 25.56 24.79 25.27 866221
20021209 25.25 25.28 24.78 25.03 707982
20021210 25.08 25.41 24.90 25.33 863412
20021211 25.25 25.25 24.86 25.16 1023759
20021212 25.29 25.32 24.70 24.97 944639
20021213 24.97 25.10 24.55 24.95 937851
20021216 25.08 25.79 25.08 25.79 1432115
20021217 25.79 25.90 25.58 25.66 1123010
20021218 25.79 25.91 25.42 25.61 1256905
20021219 25.61 25.88 25.16 25.29 1314372
20021220 25.48 26.49 25.33 26.13 4400396
20021223 26.36 26.49 26.03 26.35 1545645
20021224 26.52 26.52 26.19 26.30 355337
20021226 26.38 26.91 26.06 26.32 651802
20021227 26.14 26.19 25.42 25.81 842345
20021230 25.97 26.14 25.46 26.02 1128511
20021231 25.97 25.97 25.42 25.74 976708
20030102 26.02 26.23 25.79 26.13 2273290
20030103 25.97 26.22 25.80 25.97 1113998
20030106 25.91 26.47 25.85 26.25 1885767
20030107 26.36 26.47 25.63 25.63 1373595
20030108 25.63 25.76 24.78 25.02 2515214
20030109 25.12 26.36 24.95 26.27 1807466
20030110 25.97 26.54 25.97 26.23 1203066
20030113 25.89 26.66 25.89 26.20 1500467
20030114 26.18 26.43 26.10 26.32 890800
20030115 26.32 26.32 25.87 25.97 1236305
20030116 25.93 25.97 25.38 25.52 1737242
20030117 25.53 25.63 25.34 25.52 1134480
20030121 25.57 25.63 24.99 24.99 1653089
20030122 24.65 25.14 24.65 24.75 1267438
20030123 24.78 25.42 24.78 25.14 1260650
20030124 24.95 24.98 24.33 24.42 1037687
20030127 24.38 24.56 24.05 24.33 1535346
20030128 24.48 24.68 23.99 24.63 905547
20030129 24.31 24.72 24.01 24.65 801147
20030130 24.68 25.01 24.47 24.49 1168305
20030131 24.49 24.97 24.43 24.44 2055125
20030203 24.52 24.71 24.22 24.47 1178370
20030204 24.37 24.37 23.67 23.84 1492509
20030205 23.84 23.84 23.09 23.47 2454001
20030206 23.33 23.33 22.83 22.91 1669475
20030207 23.11 23.37 22.86 22.94 1263927
20030210 23.01 23.11 22.40 23.03 1093281
20030211 23.01 23.33 22.68 22.72 1039793
20030212 22.68 22.91 22.48 22.55 900866
20030213 22.61 22.82 22.51 22.70 901334
20030214 22.81 23.65 22.74 23.65 1306179
20030218 23.67 24.29 23.67 24.23 1157303
20030219 24.09 24.11 23.82 23.96 1270599
20030220 24.05 24.26 23.72 23.75 1669007
20030221 23.84 24.60 23.67 24.11 787453
20030224 24.09 24.09 23.62 23.67 620201
20030225 23.58 23.70 23.19 23.56 1551614
20030226 22.90 23.11 22.68 22.73 2222377
20030227 23.15 23.84 23.08 23.56 2174624
20030228 23.62 24.01 23.45 23.56 1533005
20030303 23.67 24.08 23.50 23.55 754798
20030304 23.62 23.67 23.41 23.41 819990
20030305 23.22 23.58 22.92 23.53 1428253
20030306 23.50 23.82 23.37 23.60 1235135
20030307 23.51 23.98 23.31 23.77 1197565
20030310 23.70 23.74 23.12 23.15 880852
20030311 22.98 23.71 21.96 22.21 2538505
20030312 22.18 22.19 21.54 22.07 1518023
20030313 22.21 23.00 22.21 22.98 1780781
20030314 23.11 23.87 22.91 23.05 1345505
20030317 22.81 24.01 22.48 24.01 2023290
20030318 23.95 24.35 23.28 23.68 2139044
20030319 23.82 24.16 23.64 24.05 1742157
20030320 23.92 23.99 23.55 23.77 2156834
20030321 23.78 24.26 23.38 24.26 4022821
20030324 24.05 24.06 23.66 23.68 1315893
20030325 23.77 24.26 23.51 24.04 1053721
20030326 23.75 23.86 23.50 23.72 1306881
20030327 23.73 23.81 23.34 23.66 745552
20030328 23.66 23.76 23.35 23.67 822448
20030331 23.15 23.51 23.09 23.19 1272003
20030401 23.28 23.80 23.09 23.74 774461
20030402 24.09 24.34 23.92 24.00 926849
20030403 24.05 24.14 23.62 23.76 1005617
20030404 23.95 24.18 23.80 24.10 977645
20030407 24.65 25.09 24.19 24.26 855103
20030408 24.18 24.56 24.04 24.44 859784
20030409 24.61 25.10 24.26 24.35 990753
20030410 24.44 24.66 24.27 24.62 1078768
20030411 24.73 24.99 24.36 24.55 637172
20030414 24.55 25.15 24.55 25.15 910580
20030415 25.08 25.56 24.86 25.55 989349
20030416 25.54 25.72 24.89 24.99 881788
20030417 24.91 25.49 24.91 25.29 651334
20030421 25.39 25.44 25.03 25.20 799859
20030422 24.77 25.80 24.70 25.72 1470388
20030423 25.63 25.85 25.20 25.35 1967461
20030424 25.63 25.63 24.87 25.15 1334269
20030425 25.03 25.13 24.43 24.47 1234082
20030428 24.53 25.41 24.53 24.99 1055594
20030429 25.08 25.38 24.93 25.07 869967
20030430 24.95 25.08 24.69 24.86 1978580
20030501 24.85 24.85 24.26 24.61 1272939
20030502 24.50 25.18 24.41 25.01 935861
20030505 24.99 25.53 24.97 24.99 1279962
20030506 25.46 25.63 25.12 25.27 1613412
20030507 25.27 25.53 25.08 25.25 1084152
20030508 25.16 25.29 24.78 25.03 1089185
20030509 25.19 25.67 25.15 25.57 1642906
20030512 25.57 26.11 25.34 26.06 887289
20030513 26.06 26.45 25.90 25.91 1218164
20030514 25.97 26.11 25.85 25.97 952247
20030515 26.10 26.54 26.08 26.52 1460205
20030516 26.47 26.64 26.16 26.40 1112476
20030519 26.40 26.44 25.77 25.77 1106273
20030520 25.89 26.22 25.77 25.80 1178955
20030521 25.81 26.13 25.63 25.99 1212078
20030522 25.97 26.67 25.85 26.50 1307584
20030523 26.40 26.53 26.30 26.35 1072565
20030527 26.23 26.61 26.08 26.55 996371
20030528 26.57 26.89 26.39 26.53 1532420
20030529 26.50 26.74 26.29 26.38 1128159
20030530 26.38 27.25 26.37 27.14 1491104
20030602 27.43 27.55 27.03 27.03 1465004
20030603 27.13 27.24 26.51 26.83 1090472
20030604 26.96 27.51 26.94 27.51 911165
20030605 27.51 27.93 27.43 27.85 1448501
20030606 27.94 28.49 27.91 28.11 1179658
20030609 27.94 28.15 27.51 27.55 921582
20030610 27.60 28.02 27.60 28.02 997425
20030611 27.98 28.51 27.92 28.51 789442
20030612 28.58 28.82 28.31 28.82 1153089
20030613 28.82 28.88 28.26 28.57 873595
20030616 28.61 29.31 28.53 29.31 1745903
20030617 29.60 29.62 29.12 29.28 1147588
20030618 29.26 29.52 28.99 29.30 918188
20030619 29.29 29.29 28.43 28.60 1251638
20030620 28.71 28.96 28.42 28.53 2569404
20030623 28.47 28.49 27.61 27.76 1156718
20030624 27.81 28.32 27.81 27.86 1554306
20030625 27.90 28.21 27.77 27.77 1083567
20030626 27.68 27.89 27.47 27.73 1144779
20030627 27.77 27.89 27.49 27.60 805009
20030630 27.60 27.96 27.39 27.55 925561
20030701 27.55 28.31 27.36 28.24 1152738
20030702 28.07 28.42 28.01 28.42 1191245
20030703 28.37 28.41 28.04 28.14 575491
20030707 28.41 28.79 28.41 28.66 995201
20030708 28.02 28.66 28.02 28.64 1075725
20030709 28.58 28.62 28.25 28.49 886352
20030710 28.37 28.37 27.85 28.00 784293
20030711 28.22 28.55 28.14 28.45 1189606
20030714 28.58 28.96 28.36 28.66 1070575
20030715 28.88 29.14 28.49 28.55 1208333
20030716 28.62 28.84 28.38 28.43 634012
20030717 28.32 28.35 27.39 27.52 2019896
20030718 27.73 28.02 27.51 28.02 869499
20030721 28.20 28.20 27.38 27.59 1002457
20030722 27.73 28.15 27.55 27.82 1071395
20030723 27.75 28.00 27.51 27.94 749414
20030724 28.62 28.79 28.09 28.10 1276099
20030725 27.98 29.08 27.98 29.04 1077481
20030728 29.08 29.14 28.69 28.94 904494
20030729 28.95 29.10 28.54 28.78 1016619
20030730 28.87 28.96 28.37 28.37 1061914
20030731 28.71 28.79 27.82 27.85 1721441
20030801 27.77 27.94 27.55 27.75 934925
20030804 27.60 27.98 26.90 27.85 1234433
20030805 27.17 27.30 26.25 26.26 3270714
20030806 26.14 27.18 26.12 26.86 1255851
20030807 26.92 27.30 26.79 27.21 752106
20030808 27.31 27.60 27.27 27.42 625819
20030811 27.37 27.38 26.67 26.94 1047518
20030812 26.98 27.39 26.94 27.37 632022
20030813 27.47 27.55 27.07 27.24 670646
20030814 27.30 27.90 27.21 27.66 1234199
20030815 27.77 27.80 27.26 27.65 401334
20030818 27.69 27.99 27.56 27.79 633778
20030819 28.35 28.35 27.66 27.89 631905
20030820 27.90 27.90 27.26 27.26 1798922
20030821 27.32 27.35 27.02 27.14 1121137
20030822 27.27 27.29 26.66 26.82 1230219
20030825 26.74 26.75 26.39 26.49 1034995
20030826 26.10 26.40 25.78 26.37 1503276
20030827 26.37 26.40 26.19 26.22 574906
20030828 26.32 26.62 26.20 26.58 743913
20030829 26.59 26.90 26.34 26.88 677902
20030902 26.90 27.64 26.71 27.60 1005617
20030903 27.81 27.95 27.64 27.90 1159761
20030904 27.81 27.93 27.67 27.92 650632
20030905 27.77 27.84 27.43 27.67 740402
20030908 27.75 27.94 27.63 27.90 434457
20030909 27.85 27.86 27.37 27.54 1079002
20030910 27.19 27.21 26.53 26.67 1361891
20030911 26.70 26.92 26.62 26.78 652738
20030912 26.78 26.90 26.40 26.85 660580
20030915 26.88 26.95 26.66 26.91 959737
20030916 26.96 27.21 26.93 27.20 575140
20030917 27.08 27.40 26.95 27.10 538740
20030918 27.12 27.72 27.09 27.54 708801
20030919 27.43 27.50 26.91 27.38 1038506
20030922 27.26 27.26 26.70 26.84 959620
20030923 26.85 26.93 26.67 26.85 665028
20030924 26.79 26.85 26.31 26.61 1059690
20030925 26.57 26.62 26.22 26.23 1205056
20030926 26.14 26.14 25.74 25.92 1363646
20030929 26.12 26.69 26.08 26.53 1446628
20030930 26.36 26.71 25.97 26.48 959269
20031001 26.49 27.21 26.49 27.21 1339419
20031002 27.21 27.29 26.76 27.12 426498
20031003 27.47 27.81 27.04 27.08 762523
20031006 27.13 27.37 26.85 27.33 537570
20031007 27.08 27.28 26.79 27.28 608731
20031008 27.27 27.31 26.89 27.14 898525
20031009 27.32 27.48 27.01 27.12 656484
20031010 26.96 26.96 26.49 26.66 1466525
20031013 27.43 27.84 27.26 27.56 1274110
20031014 27.60 27.77 27.56 27.69 607912
20031015 27.34 27.67 27.00 27.21 940660
20031016 27.17 27.55 27.17 27.41 742860
20031017 27.51 27.67 27.19 27.28 845388
20031020 27.29 27.47 26.57 27.34 1004096
20031021 27.34 27.47 27.00 27.37 843281
20031022 27.30 27.40 26.98 27.05 589302
20031023 26.96 27.36 26.79 27.29 610487
20031024 27.08 27.22 26.86 27.14 602645
20031027 27.31 27.43 26.80 26.92 656835
20031028 27.08 27.08 26.79 26.96 1146067
20031029 26.96 26.96 26.29 26.53 1700257
20031030 26.66 26.73 26.23 26.32 1235837
20031031 26.32 26.88 26.32 26.79 1628744
20031103 26.79 28.33 26.79 27.50 1882724
20031104 27.51 27.51 27.10 27.23 2050327
20031105 27.23 27.28 26.86 26.95 1333084
20031106 26.87 27.23 26.81 27.21 870953
20031107 27.20 27.26 26.78 26.78 924147
20031110 26.91 27.18 26.78 27.05 1131154
20031111 27.06 27.36 27.05 27.24 1106114
20031112 27.28 27.47 27.21 27.39 1038728
20031113 27.26 27.59 27.23 27.56 1285659
20031114 27.54 27.65 27.24 27.35 1328237
20031117 27.26 27.36 27.00 27.33 919762
20031118 27.33 27.61 27.17 27.33 735833
20031119 27.43 27.70 27.29 27.65 1084768
20031120 27.52 27.80 27.42 27.55 985418
20031121 27.71 27.75 27.49 27.64 824336
20031124 27.82 27.92 27.59 27.64 917916
20031125 27.69 27.92 27.60 27.82 877991
20031126 27.95 28.72 27.95 28.70 1513090
20031128 28.60 28.76 28.59 28.69 374205
20031201 28.95 29.07 28.82 28.96 1111999
20031202 29.08 29.78 29.08 29.64 1672441
20031203 29.64 29.64 29.13 29.15 1204887
20031204 29.25 29.40 29.07 29.23 994303
20031205 29.23 29.53 29.17 29.27 1129192
20031208 29.29 29.64 29.28 29.52 912262
20031209 29.47 29.47 28.82 28.86 1183771
20031210 28.93 28.93 28.33 28.45 1017150
20031211 28.48 28.94 28.48 28.89 674100
20031212 28.89 29.08 28.82 29.02 608444
20031215 29.02 29.02 28.21 28.21 1030189
20031216 28.21 28.61 28.04 28.56 1177540
20031217 28.60 28.60 28.38 28.48 1119500
20031218 28.37 28.79 28.21 28.69 999842
20031219 28.84 29.01 28.56 28.69 1299621
20031222 28.74 28.83 28.42 28.47 824913
20031223 28.34 28.69 28.28 28.57 814181
20031224 28.53 28.63 28.37 28.51 186468
20031226 28.60 28.62 28.36 28.44 214392
20031229 28.60 28.89 28.35 28.89 570250
20031230 28.86 28.96 28.73 28.88 580289
20031231 28.56 28.72 28.50 28.66 929455
20040102 28.77 29.06 28.39 28.54 1065498
20040105 28.34 28.69 28.04 28.19 2348849
20040106 28.19 28.34 28.08 28.23 1041958
20040107 28.82 28.82 28.06 28.25 1871948
20040108 28.38 28.50 28.17 28.27 877876
20040109 28.17 28.43 28.09 28.22 882953
20040112 28.11 28.19 27.85 28.01 1039535
20040113 28.05 28.55 28.01 28.51 1483897
20040114 28.60 29.60 28.53 29.58 2197113
20040115 29.55 29.62 29.08 29.60 1925258
20040116 29.77 30.57 29.70 30.44 1471550
20040120 30.33 30.64 30.26 30.57 1771445
20040121 30.61 31.32 30.57 31.22 1272159
20040122 31.23 31.61 30.98 31.17 1012188
20040123 31.17 31.40 30.75 31.01 1051997
20040126 30.88 31.22 30.34 31.19 1248850
20040127 31.07 31.44 30.83 30.87 1067805
20040128 30.98 31.07 30.17 30.33 903377
20040129 30.38 30.52 30.09 30.36 1288082
20040130 30.07 30.31 29.99 30.07 825374
20040202 30.16 31.16 30.14 30.72 802643
20040203 30.59 31.16 30.14 30.94 3022603
20040204 30.86 30.86 30.41 30.71 883645
20040205 30.68 30.68 30.45 30.62 1468434
20040206 30.64 31.20 30.55 31.09 498825
20040209 30.94 31.42 30.72 30.93 560673
20040210 30.96 31.42 30.81 31.29 690370
20040211 31.14 31.81 30.72 31.76 829297
20040212 31.59 31.69 31.31 31.64 514056
20040213 31.63 31.78 31.25 31.60 535057
20040217 31.94 32.21 31.74 31.94 514979
20040218 31.85 31.98 31.42 31.63 600251
20040219 31.98 32.38 31.81 31.81 899684
20040220 31.98 31.98 31.27 31.82 653561
20040223 32.02 32.03 31.55 31.62 609482
20040224 31.62 31.83 31.33 31.46 557327
20040225 31.50 31.86 31.38 31.75 627483
20040226 31.50 31.81 31.37 31.63 954148
20040227 31.08 31.94 31.08 31.37 1878410
20040301 31.38 31.65 31.38 31.50 753487
20040302 31.51 31.74 31.35 31.42 1186310
20040303 31.37 31.77 31.14 31.71 562058
20040304 31.82 31.93 31.47 31.50 850990
20040305 31.45 32.02 31.24 31.84 979072
20040308 31.67 31.85 31.48 31.66 471939
20040309 31.52 31.77 31.34 31.46 677331
20040310 31.46 31.69 30.90 30.90 738025
20040311 30.68 31.03 30.36 30.44 905223
20040312 30.44 30.44 29.77 30.35 1147077
20040315 30.16 30.19 29.24 29.62 1907603
20040316 29.99 30.35 29.90 30.31 1078767
20040317 30.35 30.61 30.19 30.55 569789
20040318 30.55 31.06 30.38 30.83 928070
20040319 30.66 30.68 30.25 30.31 1040458
20040322 29.99 30.23 29.69 30.15 803912
20040323 30.31 30.33 29.92 29.94 992457
20040324 29.99 30.08 29.61 29.84 1636671
20040325 29.94 30.26 29.73 30.12 1202925
20040326 30.07 30.59 29.88 30.35 738025
20040329 30.52 30.97 30.36 30.80 705485
20040330 30.80 31.02 30.53 30.83 666484
20040331 30.92 30.95 30.39 30.88 622637
20040401 30.94 31.45 30.78 31.16 1670134
20040402 31.33 31.33 30.87 30.96 1146039
20040405 31.03 31.16 30.96 31.03 1347276
20040406 31.03 31.45 30.92 31.19 734102
20040407 31.06 31.33 30.99 31.20 589751
20040408 31.29 31.51 31.03 31.15 632329
20040412 31.33 31.62 31.28 31.42 531941
20040413 31.42 31.50 30.57 30.65 784527
20040414 30.40 30.78 30.07 30.31 767449
20040415 30.31 30.51 29.96 30.08 1022919
20040416 30.33 30.67 30.07 30.52 755218
20040419 30.38 30.41 30.12 30.31 699255
20040420 30.31 30.46 29.73 29.73 880530
20040421 29.81 30.07 29.66 29.75 1268928
20040422 29.60 30.56 29.60 30.40 1120884
20040423 30.16 30.58 30.12 30.48 990264
20040426 30.50 30.82 30.45 30.51 959225
20040427 30.71 31.14 30.68 30.83 976995
20040428 30.84 30.84 30.29 30.40 1137154
20040429 30.40 30.84 30.36 30.42 1333776
20040430 30.58 30.95 30.46 30.59 1177771
20040503 30.59 31.07 30.48 31.03 1482281
20040504 30.85 30.85 30.19 30.39 1615786
20040505 30.39 30.53 30.10 30.10 1090422
20040506 29.88 30.07 28.79 29.61 1285890
20040507 29.55 29.64 28.50 28.60 1407971
20040510 28.47 28.60 27.81 28.14 1874025
20040511 28.13 28.22 27.91 28.02 1462319
20040512 29.68 30.10 29.34 30.10 4053022
20040513 30.10 30.81 29.79 29.90 2421659
20040514 29.90 30.36 29.56 30.27 1888795
20040517 29.99 29.99 29.54 29.56 1694250
20040518 29.72 30.12 29.57 29.76 1199233
20040519 29.90 30.46 29.90 29.96 1177194
20040520 29.94 29.97 29.73 29.86 889415
20040521 30.08 30.36 30.00 30.10 923801
20040524 30.25 30.29 29.78 29.85 735025
20040525 29.64 30.16 29.28 30.12 1889718
20040526 30.12 30.38 29.92 30.17 1092960
20040527 30.33 30.55 30.18 30.38 1409356
20040528 30.26 30.40 30.10 30.29 1324083
20040601 30.22 30.38 30.02 30.27 839682
20040602 30.33 30.79 30.31 30.62 809681
20040603 30.59 30.64 30.42 30.57 1039189
20040604 30.76 30.96 30.68 30.83 906492
20040607 30.94 31.19 30.93 31.10 840375
20040608 31.16 31.31 30.99 31.09 1828562
20040609 31.10 31.24 30.88 30.91 941340
20040610 30.91 31.03 30.73 30.94 656676
20040614 30.85 30.85 30.22 30.27 927608
20040615 30.55 30.64 30.32 30.37 696254
20040616 30.37 30.64 30.25 30.55 653099
20040617 30.42 30.65 30.18 30.46 871530
20040618 30.25 30.69 30.23 30.46 873953
20040621 30.39 30.62 30.21 30.24 348820
20040622 30.09 30.12 29.66 29.92 1046228
20040623 29.81 30.12 29.62 30.11 853298
20040624 29.99 30.70 29.79 29.92 896569
20040625 30.05 30.10 29.76 29.95 1312083
20040628 30.12 30.18 29.78 29.85 693485
20040629 29.76 30.38 29.76 30.27 764449
20040630 30.22 30.38 29.70 30.14 1455049
20040701 30.16 30.58 29.90 30.53 1053497
20040702 30.42 30.75 30.36 30.59 703639
20040706 30.38 30.90 30.29 30.76 1474088
20040707 30.66 30.87 30.59 30.81 912723
20040708 30.68 30.83 30.50 30.60 1370123
20040709 30.60 30.78 30.53 30.75 775757
20040712 30.64 30.77 30.50 30.70 651714
20040713 30.62 30.79 30.51 30.66 574173
20040714 30.46 30.85 30.29 30.51 618829
20040715 30.49 30.55 30.13 30.18 657253
20040716 30.33 30.38 29.73 29.81 985533
20040719 29.81 30.17 29.66 29.80 792258
20040720 29.80 30.08 29.59 30.00 753372
20040721 30.05 30.20 29.49 29.49 639483
20040722 29.48 29.60 29.03 29.42 1281505
20040723 29.43 29.48 29.04 29.25 1098960
20040726 29.25 29.55 29.21 29.35 651714
20040727 29.47 29.57 29.27 29.34 835759
20040728 29.24 29.39 28.85 29.17 1049920
20040729 29.34 29.58 29.27 29.41 1545745
20040730 29.29 29.59 29.28 29.46 605790
20040802 29.47 29.92 29.30 29.78 639714
20040803 28.25 28.71 27.98 28.37 5265871
20040804 28.10 28.60 27.80 28.57 1561091
20040805 28.38 28.52 27.91 27.94 999149
20040806 27.95 28.15 27.73 27.92 1036766
20040809 27.92 28.29 27.91 28.15 943186
20040810 28.08 28.53 28.08 28.49 1195541
20040811 28.36 28.51 28.08 28.51 1106807
20040812 28.43 28.56 28.17 28.34 1518975
20040813 28.31 28.42 28.18 28.36 980341
20040816 28.35 29.01 28.34 28.97 754064
20040817 28.82 29.02 28.63 28.75 1105999
20040818 28.75 29.24 28.69 29.24 763641
20040819 29.16 29.16 28.95 29.05 604521
20040820 29.06 29.31 28.97 29.19 387821
20040823 29.15 29.24 28.91 29.05 816489
20040824 29.12 29.24 29.02 29.15 612482
20040825 29.15 29.52 29.04 29.47 729717
20040826 29.38 29.53 29.21 29.38 467439
20040827 29.32 29.60 29.26 29.55 593559
20040830 29.56 29.68 29.48 29.62 764449
20040831 29.66 30.08 29.61 30.08 1075075
20040901 30.11 30.41 30.07 30.24 1244696
20040902 30.23 30.45 30.07 30.43 787758
20040903 30.43 30.54 30.23 30.42 582251
20040907 30.44 30.91 30.33 30.82 945032
20040908 30.72 30.77 30.55 30.68 1076921
20040909 30.68 30.77 30.44 30.74 804720
20040910 30.69 30.76 30.58 30.72 950801
20040913 30.81 31.05 30.69 31.05 1423318
20040914 31.05 31.40 30.55 31.40 972841
20040915 31.40 31.52 30.92 30.96 1293621
20040916 31.07 31.26 31.06 31.24 663599
20040917 31.29 31.41 31.18 31.29 1414433
20040920 31.20 31.21 30.89 30.91 696601
20040921 30.96 31.24 30.77 31.10 710793
20040922 30.98 30.98 30.73 30.77 606482
20040923 30.83 30.88 30.50 30.56 960956
20040924 30.51 30.80 30.51 30.61 811412
20040927 30.59 30.81 30.48 30.67 779680
20040928 30.85 31.25 30.70 31.14 856760
20040929 31.07 31.68 30.87 31.67 1306429
20040930 31.59 31.62 31.07 31.17 1569630
20041001 31.24 32.02 31.08 31.81 1007457
20041004 31.89 32.20 31.88 31.96 1194041
20041005 32.02 32.07 31.71 31.72 1085806
20041006 31.76 31.88 31.68 31.83 1063190
20041007 31.80 31.81 31.48 31.54 1064575
20041008 31.55 31.66 31.25 31.34 1078998
20041011 31.35 31.58 31.34 31.48 655407
20041012 31.37 31.81 31.29 31.63 623329
20041013 31.66 31.69 31.11 31.21 800219
20041014 30.90 30.98 30.41 30.58 1359738
20041015 30.77 30.77 30.22 30.39 2216037
20041018 30.29 30.93 30.00 30.78 1637248
20041019 30.85 30.85 29.64 29.84 1794984
20041020 29.84 30.54 29.73 30.50 1263851
20041021 30.35 30.58 30.19 30.48 905915
20041022 30.54 31.00 30.54 30.77 1005380
20041025 30.72 31.06 30.53 30.87 982533
20041026 31.03 31.81 30.99 31.61 1544706
20041027 31.59 31.83 31.26 31.83 973764
20041028 31.57 32.39 31.56 32.11 1222080
20041029 32.38 32.72 32.07 32.72 1351777
20041101 32.72 32.73 31.85 31.92 1852101
20041102 31.97 33.17 31.94 32.92 1751829
20041103 32.92 33.04 31.88 32.70 2891175
20041104 32.71 33.06 32.50 33.06 1711443
20041105 33.05 33.63 32.83 33.25 1076113
20041108 33.45 33.90 33.42 33.82 1293967
20041109 33.82 34.30 33.82 34.05 1471404
20041110 34.06 34.41 34.03 34.23 1005547
20041111 34.28 34.88 34.22 34.70 758568
20041112 34.50 34.53 33.65 34.05 2486280
20041115 34.02 34.40 33.96 34.35 791787
20041116 34.28 34.37 34.07 34.07 703849
20041117 34.19 34.47 33.96 34.06 765963
20041118 34.11 34.33 33.95 34.02 546743
20041119 34.15 34.15 33.67 33.68 669037
20041122 33.75 34.02 33.56 34.02 1045591
20041123 34.02 34.07 33.79 33.91 1003158
20041124 33.97 34.11 33.91 33.97 616365
20041126 33.62 33.89 33.54 33.61 781662
20041129 33.23 33.47 32.92 33.27 2382642
20041130 33.10 33.26 33.02 33.12 1759792
20041201 33.12 34.01 33.12 34.01 1078924
20041202 33.80 34.13 33.69 34.03 865960
20041203 34.02 34.24 33.95 34.11 732858
20041206 33.94 34.34 33.85 34.21 1284720
20041207 34.28 34.33 33.87 33.89 1499617
20041208 33.90 34.23 33.89 34.21 918291
20041209 34.06 34.24 33.87 34.19 896335
20041210 34.15 34.30 33.88 34.28 1037173
20041213 34.20 34.47 34.16 34.39 919542
20041214 34.45 34.64 34.19 34.26 1401099
20041215 34.12 35.03 33.94 35.03 1366174
20041216 34.85 35.15 34.50 35.11 1117489
20041217 35.11 35.31 34.78 35.04 2074801
20041220 35.16 35.80 34.86 34.99 1084839
20041221 35.16 35.37 34.88 35.26 808510
20041222 35.38 35.79 35.26 35.60 694065
20041223 35.51 35.77 35.41 35.61 445494
20041227 35.61 35.62 35.21 35.54 554137
20041228 35.58 36.22 35.58 36.22 713746
20041229 36.17 36.27 35.90 36.05 513410
20041230 36.06 36.13 35.85 36.06 330935
20041231 36.13 36.22 35.90 35.99 396462
20050103 35.99 36.13 35.53 35.65 957198
20050104 35.86 35.86 35.42 35.62 1007595
20050105 35.68 35.86 35.20 35.21 678025
20050106 35.23 35.36 34.66 35.11 1437503
20050107 35.34 35.34 34.70 34.99 809420
20050110 34.94 35.29 34.94 35.15 684964
20050111 35.15 35.16 34.77 34.92 539917
20050112 34.91 35.49 34.56 35.44 866870
20050113 35.35 35.83 35.19 35.25 1055602
20050114 35.17 35.52 34.94 35.40 857200
20050118 35.41 36.17 35.16 36.17 1005092
20050119 35.82 36.13 35.64 35.64 799182
20050120 35.64 35.67 34.95 35.09 1259010
20050121 35.09 35.24 34.99 35.06 895880
20050124 35.14 35.42 35.02 35.04 837975
20050125 35.04 35.49 35.04 35.10 1070391
20050126 35.20 35.57 35.13 35.57 838543
20050127 35.48 35.82 35.06 35.06 1311340
20050128 35.20 35.20 34.71 34.93 659709
20050131 35.29 35.69 35.24 35.67 826485
20050201 35.78 36.33 35.74 36.25 694634
20050202 36.37 36.61 36.17 36.38 796906
20050203 36.29 36.79 36.20 36.53 621257
20050204 36.41 36.56 36.04 36.44 1233641
20050207 36.44 36.88 36.22 36.71 903161
20050208 36.49 36.50 34.78 34.91 3085239
20050209 34.91 34.91 34.25 34.52 2047384
20050210 34.51 34.85 34.31 34.69 1029551
20050211 34.69 35.06 34.41 34.95 1015558
20050214 34.90 34.91 34.48 34.81 1429312
20050215 34.91 35.60 34.82 35.34 1083360
20050216 35.23 35.42 35.02 35.13 978926
20050217 35.09 35.16 34.68 34.68 886437
20050218 34.83 34.90 34.62 34.62 817042
20050222 34.58 34.62 33.69 33.69 1372203
20050223 33.89 34.11 33.78 33.84 730014
20050224 33.86 34.10 33.75 34.10 618299
20050225 34.11 34.81 33.97 34.71 891898
20050228 34.71 34.71 33.97 34.30 825119
20050301 34.30 34.58 34.04 34.17 1225108
20050302 34.17 34.45 34.03 34.09 787237
20050303 34.26 34.26 33.87 34.03 1038879
20050304 34.20 34.32 33.84 34.19 1307359
20050307 34.19 34.49 34.14 34.22 507722
20050308 34.22 34.33 33.97 34.11 826485
20050309 34.12 34.25 33.97 34.02 1066751
20050310 34.02 34.29 33.77 34.29 1345810
20050311 34.49 34.50 33.41 33.55 1624301
20050314 33.77 34.14 33.68 34.00 1302467
20050315 34.22 34.59 34.17 34.33 1373341
20050316 34.28 34.41 34.18 34.18 1680158
20050317 34.35 34.44 34.17 34.20 1060380
20050318 34.21 34.39 33.98 34.25 2685364
20050321 34.16 34.46 33.66 33.84 1176418
20050322 33.84 34.33 33.32 33.32 1185405
20050323 33.35 33.47 33.10 33.31 1379712
20050324 33.33 33.47 33.06 33.06 917836
20050328 33.25 33.82 33.18 33.58 692359
20050329 33.46 33.86 33.38 33.40 716135
20050330 33.41 33.89 33.27 33.85 1218169
20050331 33.88 33.99 33.62 33.83 1164359
20050401 34.04 34.25 33.36 33.50 1247178
20050404 33.47 34.11 33.35 33.97 840705
20050405 34.04 34.11 33.82 33.93 788033
20050406 34.08 34.49 34.00 34.17 712381
20050407 34.24 34.29 33.89 34.06 811354
20050408 33.75 33.75 33.10 33.49 1767642
20050411 33.49 33.70 33.39 33.60 683826
20050412 33.69 34.31 33.40 34.14 1410883
20050413 33.95 34.07 33.67 33.79 1169251
20050414 33.75 33.80 33.03 33.08 1174370
20050415 32.86 33.23 32.59 32.62 1034329
20050418 32.62 32.88 32.35 32.62 1103724
20050419 32.65 32.83 32.52 32.66 648901
20050420 32.58 32.70 32.39 32.44 1076990
20050421 32.79 33.25 32.40 33.13 1039562
20050422 33.13 33.46 32.81 33.02 935697
20050425 33.31 33.75 33.17 33.33 1532722
20050426 33.23 33.37 33.00 33.03 951623
20050427 33.03 33.29 32.76 33.22 1261285
20050428 33.00 33.46 32.84 33.17 879498
20050429 33.31 34.48 33.23 34.35 1660022
20050502 34.55 35.03 33.32 33.50 2428602
20050503 33.50 34.91 32.66 34.15 2514834
20050504 34.19 36.67 34.18 35.30 4019457
20050505 35.39 35.78 34.99 35.37 1199967
20050506 35.55 35.58 35.13 35.18 1131141
20050509 35.16 35.36 34.91 35.32 1213505
20050510 35.16 35.20 34.58 34.70 1427606
20050511 34.72 35.14 34.46 34.99 703621
20050512 34.99 35.13 34.55 34.56 939565
20050513 34.51 34.52 33.93 34.24 1224653
20050516 34.24 34.68 34.22 34.53 1431474
20050517 34.33 34.95 34.29 34.90 1308383
20050518 35.11 35.22 34.96 35.12 911465
20050519 35.14 35.24 34.80 34.91 749240
20050520 35.06 35.24 34.78 35.00 522625
20050523 35.12 35.21 34.92 35.07 652997
20050524 34.99 35.13 34.83 35.09 501693
20050525 34.91 34.91 34.64 34.71 606354
20050526 34.76 34.99 34.55 34.97 629903
20050527 34.92 35.12 34.82 34.98 374506
20050531 34.98 35.27 34.64 35.06 915219
20050601 35.16 35.42 34.78 35.12 659367
20050602 35.15 35.15 34.72 35.01 727284
20050603 35.01 35.06 34.26 34.63 705100
20050606 34.57 34.83 34.47 34.65 1049800
20050607 34.65 34.87 34.46 34.60 1338302
20050608 34.51 34.82 34.51 34.55 598960
20050609 34.55 34.89 34.45 34.67 488951
20050610 34.65 35.09 34.51 35.06 1022270
20050613 34.99 35.16 34.81 34.93 780866
20050614 34.81 34.91 34.60 34.72 885869
20050615 34.85 34.90 34.46 34.70 649698
20050616 34.69 35.28 34.66 35.19 1005092
20050617 35.82 36.39 35.81 36.17 2800719
20050620 36.19 36.38 36.13 36.24 1452975
20050621 36.26 36.48 36.18 36.26 941385
20050622 36.47 36.63 36.31 36.43 714884
20050623 36.48 36.63 36.30 36.38 1284492
20050624 36.22 36.59 36.20 36.22 1015558
20050627 36.22 36.92 36.22 36.77 1076876
20050628 36.77 36.89 36.57 36.79 770969
20050629 36.92 37.01 36.70 36.87 951396
20050630 36.92 37.18 36.76 36.83 1199057
20050701 36.92 37.20 36.92 37.20 638890
20050705 37.05 37.76 37.02 37.64 874151
20050706 37.45 37.86 37.37 37.54 703394
20050707 37.08 37.74 36.74 37.71 686898
20050708 37.68 38.34 37.58 38.23 792128
20050711 38.18 38.56 38.10 38.29 985525
20050712 38.18 38.54 38.04 38.46 1057764
20050713 38.40 38.70 38.40 38.57 813971
20050714 38.50 38.92 38.25 38.39 1374479
20050715 38.39 38.59 38.23 38.54 709651
20050718 38.46 38.73 38.22 38.55 532181
20050719 38.58 39.10 38.58 38.69 1116920
20050720 38.69 39.00 38.57 38.78 790877
20050721 38.96 39.39 38.55 38.79 850261
20050722 38.80 38.81 38.16 38.67 1199626
20050725 38.68 38.99 38.61 38.65 673133
20050726 38.83 38.92 38.31 38.31 1089959
20050727 38.47 39.09 38.47 38.97 879612
20050728 39.14 39.38 39.08 39.17 839112
20050729 39.03 39.23 38.62 38.63 835131
20050801 38.62 38.89 38.44 38.60 889282
20050802 38.60 39.16 38.11 39.10 1809961
20050803 39.55 40.07 39.15 39.85 1844090
20050804 39.87 40.00 39.54 39.72 1265722
20050805 39.56 39.80 39.18 39.21 1210092
20050808 39.42 39.77 39.09 39.22 1126021
20050809 39.40 40.21 39.40 40.08 1281080
20050810 40.17 40.80 40.05 40.19 1035011
20050811 40.16 40.65 40.01 40.61 925003
20050812 40.61 40.87 40.24 40.34 877678
20050815 40.35 40.74 40.32 40.51 849806
20050816 40.53 40.65 40.31 40.31 662212
20050817 40.22 40.56 40.09 40.38 807600
20050818 40.38 40.48 40.13 40.34 694748
20050819 40.61 40.61 40.37 40.37 990075
20050822 40.48 40.69 40.25 40.44 728876
20050823 40.53 40.68 40.32 40.32 1105089
20050824 40.32 40.66 40.29 40.29 938882
20050825 40.48 40.54 40.34 40.44 561987
20050826 40.28 40.81 40.28 40.34 1205655
20050829 40.12 40.51 39.95 40.51 1135805
20050830 40.44 40.57 39.96 40.29 919884
20050831 40.29 40.34 40.00 40.26 1137966
20050901 40.36 40.90 40.22 40.84 1142631
20050902 40.87 41.15 40.75 40.89 873013
20050906 41.11 41.60 41.11 41.52 651404
20050907 41.52 41.52 41.27 41.37 1283241
20050908 41.27 41.37 41.09 41.12 1303718
20050909 41.14 41.89 41.11 41.82 1530106
20050912 41.76 42.52 41.75 42.38 1383580
20050913 42.38 42.49 42.05 42.11 1229886
20050914 41.80 41.97 41.49 41.57 1777084
20050915 41.32 41.68 40.95 41.09 2088225
20050916 41.11 41.47 41.02 41.28 2021332
20050919 40.80 41.12 40.69 41.11 1038197
20050920 41.27 41.86 41.01 41.02 1222492
20050921 40.92 41.05 40.43 40.43 1266973
20050922 40.44 40.44 39.99 40.35 1103155
20050923 40.30 41.10 40.30 41.09 1102359
20050926 41.01 41.11 40.52 40.79 980064
20050927 40.83 41.09 40.61 40.73 801343
20050928 40.95 41.11 40.60 40.78 671995
20050929 40.80 41.68 40.80 41.52 1054920
20050930 41.45 41.68 41.02 41.64 1720885
20051003 41.49 41.62 41.14 41.49 811809
20051004 41.67 42.17 41.41 41.46 939109
20051005 41.45 41.77 41.01 41.05 984956
20051006 41.06 41.58 41.05 41.40 1248885
20051007 41.49 41.49 40.84 41.09 924775
20051010 41.36 41.77 40.87 41.02 986662
20051011 41.02 41.38 40.88 40.97 911806
20051012 40.86 41.17 40.49 40.65 947073
20051013 40.52 40.98 40.24 40.87 1379143
20051014 40.88 41.74 40.84 41.55 1083929
20051017 41.43 41.75 41.21 41.64 782459
20051018 41.50 41.77 41.29 41.57 1068685
20051019 41.45 42.48 41.45 42.47 1331704
20051020 42.28 42.67 41.89 41.92 976310
20051021 42.06 42.78 42.04 42.45 878815
20051024 42.50 43.07 42.50 43.07 868577
20051025 43.04 43.93 42.86 43.80 1988455
20051026 43.81 44.70 43.81 44.20 2085039
20051027 42.63 43.48 42.62 43.19 1996987
20051028 43.20 43.77 43.08 43.56 1862861
20051031 43.56 43.93 43.05 43.63 1697223
20051101 43.67 44.15 42.79 43.05 2347489
20051102 43.02 43.75 42.87 43.74 1625325
20051103 43.95 44.49 43.95 44.36 1175053
20051104 44.36 44.54 44.07 44.28 1184950
20051107 44.43 44.68 44.14 44.61 1518957
20051108 44.70 45.15 44.57 44.63 1300305
20051109 44.67 44.98 44.37 44.63 1325788
20051110 44.74 45.71 44.59 45.62 1408721
20051111 45.71 45.71 45.24 45.45 691221
20051114 45.45 45.49 45.16 45.40 559029
20051115 44.69 45.10 44.24 44.35 1603410
20051116 44.32 44.32 43.56 43.84 1473444
20051117 43.93 44.24 43.86 44.24 947398
20051118 44.24 44.28 43.80 44.20 1033331
20051121 44.20 44.50 43.93 44.20 823610
20051122 44.21 44.60 43.91 44.51 1163748
20051123 44.58 45.08 44.55 44.69 793730
20051125 44.71 44.92 44.71 44.78 270717
20051128 44.89 45.36 44.82 44.90 963574
20051129 45.07 45.38 45.00 45.01 1003114
20051130 45.01 45.60 45.01 45.11 1883227
20051201 45.22 45.61 44.86 44.88 1115445
20051202 44.82 45.10 44.32 44.88 674322
20051205 44.79 44.80 44.24 44.33 757335
20051206 44.60 44.60 43.85 43.86 733296
20051207 43.80 44.02 43.26 43.98 1458504
20051208 44.08 44.14 43.77 43.91 747337
20051209 44.03 44.63 43.88 44.21 598723
20051212 44.38 44.60 43.91 44.02 780587
20051213 44.05 44.96 44.04 44.53 906622
20051214 44.62 44.85 44.49 44.49 643206
20051215 44.50 44.55 44.11 44.32 574460
20051216 44.32 44.51 44.26 44.26 1030074
20051219 44.17 44.18 43.49 43.51 843717
20051220 43.43 43.75 43.40 43.49 607036
20051221 43.59 43.59 43.10 43.28 802716
20051222 43.27 43.42 42.93 42.96 1143079
20051223 42.97 43.04 42.74 42.98 579964
20051227 42.95 42.98 42.53 42.53 1015246
20051228 42.64 42.84 42.64 42.66 686004
20051229 42.64 42.89 42.46 42.47 749808
20051230 42.46 42.46 42.16 42.22 725320
20060103 42.28 42.60 41.84 42.49 1431320
20060104 42.38 42.52 42.13 42.45 1794373
20060105 42.38 42.41 42.14 42.18 1150268
20060106 42.37 42.37 41.75 42.10 1285851
20060109 42.29 42.74 42.28 42.52 4482225
20060110 42.45 42.83 42.35 42.80 1847393
20060111 42.86 42.91 42.68 42.73 1145999
20060112 42.73 42.87 42.37 42.41 1044452
20060113 42.52 42.69 42.38 42.38 707909
20060117 42.39 42.41 42.03 42.17 668593
20060118 42.04 42.21 41.57 41.65 888986
20060119 41.65 41.72 41.32 41.39 1153076
20060120 41.40 41.46 40.87 40.92 1022997
20060123 41.03 41.37 41.03 41.24 1082982
20060124 42.29 42.60 42.14 42.21 2304692
20060125 42.19 42.22 41.62 41.71 1357069
20060126 42.49 42.49 41.77 41.96 1234628
20060127 41.90 42.91 41.81 42.02 1102078
20060130 42.03 42.71 42.02 42.49 1137911
20060131 42.39 42.49 41.81 41.98 1072423
20060201 42.01 42.27 41.64 41.86 1012550
20060202 41.92 41.92 41.41 41.44 778790
20060203 41.36 41.88 41.13 41.42 726668
20060206 41.38 41.73 41.22 41.67 956385
20060207 42.06 42.24 41.75 41.93 1647219
20060208 42.00 42.27 41.88 42.15 782834
20060209 42.95 42.95 41.86 42.13 694991
20060210 42.10 42.63 42.10 42.52 813051
20060213 42.50 42.62 42.29 42.58 660281
20060214 42.67 43.57 42.67 43.34 1177452
20060215 43.12 43.18 42.72 43.01 668706
20060216 42.92 42.97 42.54 42.95 771039
20060217 42.99 43.02 42.61 42.74 651968
20060221 42.74 43.09 42.74 43.04 1082982
20060222 43.13 43.61 43.13 43.40 1237100
20060223 43.36 43.60 43.12 43.27 831585
20060224 43.93 44.07 43.73 43.83 1346285
20060227 43.99 44.18 43.79 43.84 1260240
20060228 43.65 43.68 43.02 43.37 1675414
20060301 43.37 43.90 43.36 43.62 1280122
20060302 43.63 43.67 43.03 43.08 1125892
20060303 42.91 43.19 42.82 42.86 623661
20060306 42.80 42.89 42.43 42.51 641858
20060307 42.51 43.04 42.48 42.95 649834
20060308 42.89 43.19 42.87 43.04 865284
20060309 42.98 43.06 42.78 42.81 738688
20060310 42.76 43.45 42.74 43.27 713076
20060313 43.18 43.43 43.10 43.27 629390
20060314 43.22 43.88 43.21 43.73 727118
20060315 43.70 44.31 43.70 44.17 782160
20060316 44.35 44.66 44.29 44.48 727567
20060317 44.63 44.84 44.38 44.64 903252
20060320 44.73 45.15 44.61 44.79 609282
20060321 44.58 44.84 44.27 44.27 1457268
20060322 44.33 44.60 44.24 44.40 790023
20060323 44.40 44.43 43.97 44.16 814623
20060324 44.02 44.30 43.79 44.29 919540
20060327 44.20 44.43 43.90 44.03 532224
20060328 43.81 44.05 43.63 43.72 669716
20060329 43.62 44.20 43.62 44.11 549747
20060330 44.00 44.43 43.98 43.98 759019
20060331 44.12 44.16 43.35 43.44 1107919
20060403 43.75 44.16 43.50 43.64 844279
20060404 43.86 44.40 43.75 44.29 797437
20060405 44.40 44.56 44.24 44.42 784069
20060406 44.38 44.57 44.12 44.44 635793
20060407 44.47 44.67 43.65 43.66 536717
20060410 43.75 44.09 43.62 43.75 555139
20060411 43.84 43.87 43.45 43.49 819453
20060412 43.53 43.97 43.53 43.69 567271
20060413 43.69 43.74 43.24 43.45 643768
20060417 43.39 43.60 43.18 43.33 435170
20060418 43.39 44.73 43.39 44.61 1318764
20060419 44.61 44.97 44.44 44.97 897523
20060420 44.95 45.23 44.72 45.10 785305
20060421 45.22 45.28 44.75 44.93 567495
20060424 44.93 45.19 44.42 45.09 817544
20060425 45.18 45.23 44.64 44.79 761154
20060426 44.88 45.54 44.88 45.46 685892
20060427 45.27 46.07 45.18 45.84 899995
20060428 45.84 46.11 45.51 45.68 1301914
20060501 45.49 45.63 44.94 45.15 1048384
20060502 45.76 46.59 45.39 46.49 1815716
20060503 46.49 46.81 46.26 46.51 1023109
20060504 46.60 47.17 46.56 47.14 661292
20060505 47.45 47.83 47.40 47.67 668032
20060508 47.63 47.72 47.40 47.46 526382
20060509 47.35 47.52 47.14 47.18 467970
20060510 46.91 47.34 46.86 47.26 1092193
20060511 47.58 48.50 47.56 48.05 1865141
20060512 48.02 48.02 47.11 47.22 1096798
20060515 47.54 47.58 47.14 47.58 1034230
20060516 47.67 47.78 47.27 47.37 603329
20060517 47.37 47.37 46.46 46.48 1020189
20060518 45.70 46.67 45.70 46.11 922124
20060519 46.25 46.73 45.94 46.45 904151
20060522 46.45 46.83 46.13 46.29 1705631
20060523 46.35 46.64 46.20 46.32 912688
20060524 46.29 46.92 46.20 46.83 1100393
20060525 47.05 47.87 46.93 47.87 1409078
20060526 48.00 48.47 47.90 48.47 1646882
20060530 48.47 48.65 47.98 48.25 2808720
20060531 48.51 48.91 48.25 48.65 6734346
20060601 48.56 48.57 47.81 48.47 2189216
20060602 48.44 49.14 48.29 48.90 1752698
20060605 48.90 48.90 47.89 47.98 1036364
20060606 48.02 48.13 47.41 47.87 1778310
20060607 47.87 48.28 47.61 47.90 1266081
20060608 47.98 48.43 47.27 48.27 1418851
20060609 48.13 48.33 47.81 48.00 869778
20060612 48.10 48.14 47.37 47.37 1023446
20060613 47.38 47.51 46.50 46.58 1746295
20060614 46.59 46.85 46.44 46.80 1684963
20060615 47.27 48.31 47.27 48.22 1471759
20060616 47.76 48.04 47.46 47.60 1315956
20060619 47.72 47.95 46.96 47.12 1410089
20060620 47.27 47.43 46.94 47.09 1188910
20060621 47.07 47.80 47.00 47.55 1063324
20060622 47.46 47.54 46.99 47.20 831585
20060623 46.98 47.51 46.68 47.20 1136788
20060626 47.19 48.10 47.15 48.10 1074894
20060627 47.98 48.21 47.81 48.07 1534664
20060628 48.08 48.22 47.69 47.97 825632
20060629 47.98 49.03 47.98 48.95 1750002
20060630 49.18 49.79 49.12 49.54 1803696
20060703 49.81 50.04 49.61 49.94 445616
20060705 50.08 50.25 49.41 50.03 1115333
20060706 50.08 50.27 49.92 50.05 1069614
20060707 50.09 50.09 49.19 49.36 991320
20060710 49.54 49.83 49.25 49.35 1005698
20060711 49.17 49.51 48.67 49.40 966607
20060712 48.52 49.14 47.73 48.56 2078345
20060713 48.57 48.61 47.81 47.88 1302027
20060714 47.88 47.96 47.39 47.55 791820
20060717 47.56 47.81 47.33 47.73 682972
20060718 47.76 47.84 47.08 47.72 862813
20060719 47.76 48.52 47.65 48.26 1701925
20060720 48.25 48.54 48.16 48.16 750819
20060721 48.43 48.49 47.88 47.88 1012775
20060724 48.07 48.50 48.07 48.34 766321
20060725 48.25 48.55 47.90 48.29 1061077
20060726 48.20 48.27 47.97 48.07 1040184
20060727 48.29 48.58 47.74 47.74 727792
20060728 47.89 48.38 47.85 48.14 791258
20060731 48.03 48.18 47.74 48.07 1776849
20060801 46.91 47.40 46.84 47.10 1491417
20060802 47.18 47.53 47.01 47.45 769579
20060803 47.45 47.82 47.36 47.38 1278887
20060804 47.81 48.38 47.07 47.17 1256533
20060807 47.22 47.24 46.87 46.94 884268
20060808 47.54 47.94 47.22 47.36 1138024
20060809 47.72 47.90 47.21 47.21 917181
20060810 47.22 47.61 47.04 47.49 922012
20060811 47.51 47.89 47.47 47.61 717008
20060814 47.83 48.06 47.49 47.54 809905
20060815 47.68 48.24 47.60 47.91 886403
20060816 48.00 48.24 47.91 48.05 1388297
20060817 48.06 48.31 48.06 48.21 742732
20060818 48.07 48.08 47.55 47.71 1147797
20060821 47.63 47.98 47.56 47.71 806535
20060822 47.67 47.69 47.21 47.49 1198795
20060823 47.67 47.72 47.07 47.24 662303
20060824 47.35 47.45 47.18 47.32 551657
20060825 47.18 47.56 47.03 47.11 673873
20060828 47.11 47.75 47.11 47.54 477069
20060829 47.49 47.51 47.26 47.36 918417
20060830 47.36 47.44 47.24 47.24 752167
20060831 47.25 47.48 47.23 47.40 1415481
20060901 47.40 47.41 47.16 47.27 772499
20060905 47.23 47.28 47.12 47.20 1126566
20060906 46.96 47.55 46.96 47.32 1084217
20060907 47.32 47.42 47.05 47.08 1062874
20060908 47.22 47.32 47.03 47.24 523462
20060911 47.11 47.75 47.11 47.60 588501
20060912 47.73 47.97 47.64 47.93 1373469
20060913 47.93 47.93 47.45 47.81 659607
20060914 47.81 47.91 47.56 47.61 628940
20060915 47.63 47.90 47.63 47.64 1243053
20060918 47.67 47.77 47.32 47.45 732846
20060919 47.36 47.53 47.26 47.46 888425
20060920 47.63 47.89 47.58 47.81 625795
20060921 47.76 47.96 47.58 47.68 623886
20060922 47.81 47.97 47.67 47.81 642308
20060925 47.88 48.66 47.88 48.50 1253051
20060926 48.54 48.70 48.05 48.32 856298
20060927 48.32 48.47 48.05 48.19 712964
20060928 48.05 48.51 48.01 48.47 620740
20060929 48.62 48.62 48.24 48.32 620403
20061002 48.28 48.29 47.85 48.05 954700
20061003 48.05 48.52 47.93 48.14 1035129
20061004 48.13 48.51 47.93 48.51 992892
20061005 48.43 48.46 48.15 48.36 580301
20061006 48.36 48.62 48.18 48.45 577942
20061009 48.46 48.56 48.29 48.45 780362
20061010 48.45 48.48 48.19 48.39 905274
20061011 48.32 48.35 48.10 48.16 1034792
20061012 48.47 48.78 48.29 48.29 1051641
20061013 48.30 48.86 48.16 48.86 950207
20061016 48.96 49.10 48.68 48.83 694429
20061017 48.84 48.92 48.62 48.82 910891
20061018 49.09 49.61 49.09 49.51 1428961
20061019 49.51 49.51 49.23 49.31 562553
20061020 49.50 49.79 49.37 49.43 875956
20061023 49.57 49.75 49.23 49.55 789349
20061024 49.51 50.10 49.35 50.10 1025693
20061025 50.16 50.16 49.59 49.78 761041
20061026 49.77 50.40 49.73 50.25 683533
20061027 50.12 50.32 49.76 49.85 729589
20061030 50.08 50.21 49.83 50.01 601195
20061031 50.52 50.62 49.95 50.29 1825601
20061101 50.21 50.29 49.79 49.81 1166668
20061102 49.65 50.16 49.57 50.07 1064784
20061103 50.25 50.33 49.61 49.94 917518
20061106 50.70 51.03 50.46 50.79 802941
20061107 50.92 51.62 50.88 51.62 1041419
20061108 51.62 52.42 51.41 52.39 1308991
20061109 52.32 52.33 51.39 51.39 1378075
20061110 51.50 51.99 51.49 51.79 811703
20061113 51.86 52.19 51.80 51.96 578167
20061114 51.87 52.08 51.51 51.98 735879
20061115 52.11 52.34 51.96 52.22 635568
20061116 52.48 52.86 52.35 52.83 457748
20061117 52.69 52.84 52.43 52.75 836865
20061120 52.82 52.96 52.43 52.76 787224
20061121 52.69 52.73 52.24 52.32 792654
20061122 52.25 52.29 52.02 52.22 594850
20061124 51.98 52.15 51.82 51.94 278365
20061127 52.07 52.07 51.28 51.31 784232
20061128 51.31 51.58 51.09 51.24 696689
20061129 51.52 51.94 51.26 51.89 851053
20061130 51.88 52.21 51.64 52.11 1465517
20061201 52.31 52.31 51.30 51.82 832768
20061204 52.34 52.96 52.16 52.85 986024
20061205 52.67 53.59 52.67 53.49 1000873
20061206 53.49 53.49 52.94 53.01 688932
20061207 53.22 53.35 52.54 52.58 585099
20061208 52.36 52.78 52.24 52.58 563268
20061211 52.40 52.70 52.17 52.51 466638
20061212 52.70 52.78 52.23 52.48 873326
20061213 52.79 52.79 52.14 52.18 1628192
20061214 52.25 52.86 52.25 52.72 677296
20061215 52.73 53.00 52.57 52.62 978267
20061218 52.77 53.12 52.46 52.72 651366
20061219 52.86 53.12 52.74 53.10 835539
20061220 52.95 53.23 52.57 52.85 654801
20061221 53.12 53.25 52.83 52.84 519053
20061222 52.93 53.05 52.65 52.90 473066
20061226 52.70 53.33 52.58 53.28 324242
20061227 53.60 53.60 53.07 53.34 322026
20061228 53.38 53.51 53.16 53.31 306401
20061229 53.18 53.33 52.90 52.97 413780
20070103 53.13 53.78 53.13 53.53 792875
20070104 53.40 53.54 52.66 53.43 636184
20070105 53.43 53.43 52.73 52.85 415442
20070108 52.67 53.10 52.51 52.95 716857
20070109 53.27 53.47 52.69 52.90 972505
20070110 52.80 53.31 52.58 53.24 662558
20070111 53.47 54.23 53.45 54.23 866123
20070112 54.37 54.58 54.00 54.48 862023
20070116 54.46 54.76 54.42 54.52 581996
20070117 54.53 54.84 54.29 54.59 723949
20070118 54.74 54.84 54.42 54.60 617456
20070119 54.88 55.26 54.45 54.62 726608
20070122 54.42 54.60 54.18 54.34 573131
20070123 54.46 54.75 54.14 54.51 464976
20070124 54.63 55.31 54.50 55.30 551411
20070125 55.31 55.31 54.33 54.34 620116
20070126 54.35 54.70 54.23 54.33 814484
20070129 54.65 54.89 54.42 54.82 890502
20070130 54.91 55.25 54.82 55.25 522489
20070131 55.20 55.82 54.96 55.60 768607
20070201 55.73 56.57 55.71 56.57 924744
20070202 56.58 56.81 56.42 56.64 699680
20070205 56.40 56.57 56.07 56.17 714308
20070206 56.29 57.17 56.29 56.83 1258959
20070207 56.98 57.53 56.89 57.30 694472
20070208 57.31 57.82 57.15 57.41 835539
20070209 57.41 57.71 56.13 56.55 807281
20070212 56.63 56.78 56.13 56.23 816479
20070213 56.63 57.30 56.23 57.28 741125
20070214 57.26 57.85 57.06 57.54 511296
20070215 57.76 57.77 57.13 57.20 706329
20070216 56.98 57.35 56.98 57.29 565374
20070220 57.51 57.91 57.03 57.14 5552121
20070221 57.08 57.17 56.71 56.87 1320461
20070222 57.19 57.34 56.87 57.14 639065
20070223 56.90 56.96 56.52 56.75 734365
20070226 56.76 56.84 56.44 56.52 729600
20070227 56.53 56.53 53.88 54.20 1850375
20070228 54.23 55.05 54.23 54.93 1574226
20070301 54.72 55.06 53.96 54.88 1252089
20070302 54.75 54.75 54.15 54.18 866123
20070305 53.92 54.29 53.53 53.53 1034561
20070306 53.71 53.98 53.42 53.83 1782889
20070307 53.69 54.10 53.51 53.63 736914
20070308 53.81 54.37 53.65 53.86 636295
20070309 54.28 54.60 53.90 54.53 856704
20070312 54.28 54.67 54.14 54.56 585320
20070313 54.33 54.44 52.81 52.81 1677394
20070314 53.12 53.28 52.22 53.22 942474
20070315 53.22 53.93 53.06 53.75 929177
20070316 53.77 53.88 53.07 53.27 1238680
20070319 53.63 54.04 53.56 54.03 928844
20070320 53.85 54.34 53.82 54.23 946907
20070321 54.23 56.03 54.05 55.28 818695
20070322 55.41 55.49 54.76 54.89 740128
20070323 54.90 55.21 54.82 54.91 1022260
20070326 54.69 54.90 54.23 54.71 806838
20070327 54.58 54.62 54.25 54.42 663888
20070328 54.33 54.39 53.73 53.79 795756
20070329 54.06 54.35 53.63 54.02 693918
20070330 53.94 54.39 53.45 54.03 1056502
20070402 54.21 54.21 53.60 54.05 667655
20070403 54.21 54.72 54.21 54.63 514288
20070404 54.47 54.68 54.23 54.66 686272
20070405 54.65 54.97 54.64 54.71 463314
20070409 54.80 54.82 54.41 54.42 412893
20070410 54.33 54.68 54.24 54.62 618897
20070411 54.69 54.70 54.03 54.33 637625
20070412 54.17 54.33 53.82 54.33 537005
20070413 54.28 54.56 54.20 54.38 692588
20070416 54.38 55.46 54.38 55.30 715194
20070417 56.45 56.82 56.12 56.36 1339743
20070418 56.33 56.96 56.13 56.69 926517
20070419 57.46 57.46 56.06 56.19 730598
20070420 56.85 57.31 56.76 57.19 1069467
20070423 56.76 57.29 56.75 56.75 655687
20070424 56.94 56.99 56.59 56.63 645382
20070425 56.90 57.63 56.85 57.56 977824
20070426 58.34 58.36 57.47 57.64 901141
20070427 57.60 58.08 57.40 57.84 759963
20070430 58.58 58.58 57.29 57.29 629978
20070501 56.53 56.54 54.60 54.93 4739853
20070502 54.75 56.12 54.60 55.80 1514608
20070503 56.18 56.57 56.08 56.45 1049742
20070504 56.70 57.14 56.46 56.89 1296193
20070507 57.03 57.12 56.41 56.49 1095176
20070508 56.44 56.48 55.44 55.60 1283117
20070509 54.96 55.52 54.60 54.88 2098598
20070510 55.06 55.06 54.14 54.17 1691467
20070511 54.37 55.42 54.30 55.41 1219731
20070514 55.44 55.86 54.96 55.19 1416316
20070515 55.24 55.74 54.63 54.68 1856137
20070516 54.61 55.00 54.36 55.00 891389
20070517 55.40 55.72 55.23 55.37 1257408
20070518 55.50 55.94 55.50 55.70 1216518
20070521 55.56 55.76 55.35 55.55 907679
20070522 55.46 55.58 55.20 55.34 782569
20070523 55.68 55.94 55.14 55.18 1266052
20070524 55.36 55.65 54.61 54.85 1456652
20070525 55.12 55.28 54.86 55.06 954442
20070529 55.14 55.56 54.94 55.07 1144821
20070530 55.54 55.54 54.68 54.93 1652460
20070531 55.29 55.73 54.81 54.87 1844169
20070601 54.96 55.50 54.96 55.45 1280014
20070604 55.42 55.61 55.15 55.52 800521
20070605 55.18 55.77 54.97 54.97 1058608
20070606 54.37 55.07 54.23 54.29 1798181
20070607 53.79 54.14 52.54 52.54 2533544
20070608 53.02 53.35 52.75 53.35 2162981
20070611 53.23 53.68 53.06 53.42 1043204
20070612 53.15 53.59 52.87 52.94 1350935
20070613 52.98 53.96 52.91 53.96 1261730
20070614 53.92 54.17 53.75 53.87 789440
20070615 54.37 54.75 53.96 54.02 1108363
20070618 54.02 54.17 53.71 53.92 663444
20070619 53.60 53.84 53.48 53.62 1021928
20070620 53.96 53.96 52.65 52.65 1153908
20070621 52.34 53.14 51.99 53.08 1101382
20070622 52.77 53.03 51.48 51.74 3116315
20070625 51.74 52.64 51.29 51.60 1215188
20070626 51.92 52.41 51.55 51.63 1191141
20070627 51.08 52.42 51.04 52.39 1117007
20070628 52.25 53.30 52.09 52.71 1667974
20070629 52.74 53.29 52.28 52.60 1309380
20070702 54.14 54.45 53.74 54.14 1418643
20070703 54.20 54.31 54.05 54.19 671866
20070705 54.14 54.38 54.00 54.17 1257076
20070706 54.14 54.22 53.95 54.20 991122
20070709 54.14 54.70 54.14 54.46 1013949
20070710 55.44 55.44 54.56 54.60 2631503
20070711 54.37 55.29 54.37 55.23 1465517
20070712 55.33 55.94 55.16 55.94 975940
20070713 55.90 56.11 55.72 55.82 798527
20070716 55.54 56.15 55.54 55.76 766501
20070717 55.68 55.99 55.51 55.54 1137396
20070718 55.23 55.58 54.97 55.45 1346059
20070719 55.81 55.95 55.55 55.88 1008852
20070720 55.80 55.80 54.99 55.07 2258725
20070723 55.27 55.36 54.94 54.99 1494550
20070724 54.69 55.10 53.40 53.49 1865888
20070725 53.74 54.02 53.01 53.72 2445557
20070726 53.24 53.31 51.57 52.40 2135278
20070727 52.30 52.52 50.42 50.53 3595808
20070730 50.81 51.39 49.81 50.36 3285418
20070731 51.84 52.35 50.81 50.89 2149905
20070801 50.90 51.26 49.54 51.00 2449214
20070802 51.00 51.87 50.10 50.61 1852591
20070803 50.63 50.72 47.60 47.62 2375855
20070806 47.74 50.74 47.52 50.74 2951202
20070807 50.13 50.72 48.86 49.85 2651450
20070808 50.01 51.15 49.84 50.86 2881389
20070809 50.49 50.67 47.62 47.72 3923596
20070810 47.78 50.45 46.49 50.24 2888925
20070813 51.23 51.83 50.92 51.33 2925715
20070814 51.57 51.95 49.05 49.05 1454657
20070815 48.84 49.98 47.78 47.88 1933485
20070816 47.69 49.08 47.16 49.05 2456417
20070817 50.91 52.17 49.78 51.43 2134834
20070820 51.62 52.13 49.71 50.26 1283339
20070821 49.99 50.88 49.58 49.86 1097725
20070822 50.31 51.89 50.31 51.71 1230591
20070823 51.98 51.98 50.81 51.10 1103930
20070824 51.17 51.97 50.70 51.93 778802
20070827 51.71 51.80 51.02 51.02 524373
20070828 50.54 50.58 48.80 48.91 1484688
20070829 49.32 50.44 48.90 50.44 1102822
20070830 50.19 50.42 49.29 49.47 814595
20070831 49.98 50.50 49.57 50.07 785672
20070904 50.16 51.47 50.03 51.04 1177289
20070905 50.27 50.86 50.08 50.37 1812919
20070906 50.27 50.57 50.06 50.49 973724
20070907 49.68 50.37 49.62 49.75 939150
20070910 49.92 49.92 48.99 49.32 925298
20070911 49.81 50.46 49.50 50.38 1062708
20070912 50.08 50.63 49.90 50.29 718519
20070913 50.72 51.91 50.68 51.49 746666
20070914 51.18 52.54 51.06 52.15 1204439
20070917 51.89 51.98 51.41 51.77 1026361
20070918 51.93 55.10 51.93 55.07 1715292
20070919 55.59 55.80 54.27 54.59 1025142
20070920 54.49 55.06 54.00 54.11 866345
20070921 54.55 54.55 53.75 54.09 1237462
20070924 54.04 54.45 53.55 53.61 670647
20070925 53.54 54.14 53.30 53.94 859474
20070926 54.14 55.30 54.01 54.85 822463
20070927 55.17 56.23 54.87 56.19 1032899
20070928 56.25 57.07 56.25 56.93 1244886
20071001 56.93 58.66 56.93 58.53 1718062
20071002 58.40 58.87 57.74 57.93 1227710
20071003 57.86 58.12 56.86 56.99 1373209
20071004 57.35 57.54 56.58 56.63 2038648
20071005 57.42 58.55 57.03 58.07 1434378
20071008 58.03 58.05 57.41 57.72 615683
20071009 57.98 58.54 57.84 58.54 1293423
20071010 58.43 58.55 57.96 58.37 981038
20071011 58.57 59.65 58.52 58.98 1761723
20071012 58.69 59.31 58.69 59.16 963086
20071015 59.23 59.33 57.55 57.95 1015722
20071016 57.92 57.92 56.69 57.00 1250094
20071017 56.85 57.74 56.07 57.19 1027358
20071018 56.94 57.56 56.38 57.01 759963
20071019 56.62 56.85 54.94 54.94 1254084
20071022 54.73 56.45 54.64 56.40 1015612
20071023 56.61 56.74 55.71 56.70 590750
20071024 56.62 56.85 54.68 56.37 1399693
20071025 56.80 57.99 56.50 57.31 1691356
20071026 58.31 58.92 57.50 58.92 888508
20071029 59.03 59.08 58.45 59.07 1194687
20071030 59.56 61.01 59.23 59.84 1726484
20071031 59.99 61.75 59.82 61.07 1835415
20071101 60.56 61.03 59.55 59.65 1343178
20071102 60.03 60.39 58.11 59.96 2064357
20071105 59.67 60.46 58.55 59.83 1205325
20071106 60.06 60.75 58.92 60.71 1127534
20071107 60.01 60.28 57.56 57.73 2420181
20071108 57.90 59.31 57.29 59.15 1954429
20071109 58.26 60.17 58.26 58.96 2241438
20071112 58.40 61.51 58.40 60.15 1761945
20071113 60.78 61.29 59.36 60.85 1986343
20071114 60.75 62.37 60.75 61.83 1322517
20071115 61.71 61.97 60.46 60.90 1481818
20071116 61.19 61.65 59.63 60.65 2804226
20071119 60.34 60.34 58.59 58.71 2043691
20071120 58.68 60.80 58.64 60.26 2184515
20071121 59.78 60.42 58.93 58.95 1700598
20071123 59.22 60.78 59.22 60.58 385188
20071126 60.47 60.51 58.22 58.39 1130306
20071127 58.57 60.69 58.57 60.68 1779429
20071128 61.25 64.07 60.68 63.93 2872889
20071129 61.17 61.17 58.49 58.78 4491157
20071130 59.45 60.93 59.24 59.90 2096500
20071203 59.84 60.01 58.06 58.49 1993725
20071204 58.43 58.44 56.62 57.89 3187555
20071205 58.54 59.51 58.22 59.49 1622095
20071206 59.47 60.71 59.00 60.70 1120685
20071207 60.26 61.30 60.26 60.91 2350267
20071210 60.96 62.44 60.96 61.97 1159389
20071211 62.19 62.96 59.92 59.92 1538345
20071212 62.21 62.72 61.11 62.18 2549804
20071213 61.75 62.88 60.92 62.88 1491331
20071214 62.23 62.66 61.32 61.65 1522491
20071217 61.59 62.15 61.13 61.60 1915769
20071218 62.19 62.76 61.05 62.61 1730337
20071219 62.74 63.77 62.20 62.98 1494392
20071220 63.57 63.69 61.97 63.09 1117186
20071221 64.21 64.21 63.47 63.77 1740724
20071224 64.52 64.80 64.05 64.68 487744
20071226 64.53 64.68 64.05 64.64 616978
20071227 64.22 64.39 63.29 63.31 693622
20071228 64.57 64.57 62.93 63.22 679080
20071231 62.90 63.42 62.56 62.96 867683
20080102 62.81 63.05 61.89 62.16 1906585
20080103 62.38 62.95 61.86 62.18 1345915
20080104 61.24 61.88 61.17 61.36 1796157
20080107 60.91 61.45 60.35 61.28 2910828
20080108 61.69 61.74 59.90 60.05 2448559
20080109 60.01 60.67 59.18 60.44 2769020
20080110 60.06 61.86 59.92 61.28 2733596
20080111 60.73 61.86 60.29 60.58 2540947
20080114 61.19 61.28 60.37 60.91 1457109
20080115 59.81 60.29 59.19 59.83 1813104
20080116 59.64 60.69 59.10 59.45 2385254
20080117 59.51 59.61 57.33 57.55 4733444
20080118 57.94 58.11 54.15 54.77 4824629
20080122 51.67 54.96 51.18 53.29 4660518
20080123 50.52 54.07 49.47 53.16 5628898
20080124 53.59 54.51 53.10 53.87 2699921
20080125 54.49 54.99 52.16 52.46 2657827
20080128 52.27 53.79 51.47 53.79 1734601
20080129 54.42 55.10 54.02 54.92 2169427
20080130 54.76 55.59 52.94 53.55 2406247
20080131 51.84 55.23 51.84 54.52 2286306
20080201 54.69 55.98 54.37 55.98 1862305
20080204 55.79 56.02 54.70 54.70 1621767
20080205 48.91 50.28 46.65 48.57 10061780
20080206 48.80 49.74 48.48 49.35 3703507
20080207 49.01 51.54 49.01 50.85 3962632
20080208 50.35 50.56 49.76 50.31 3977392
20080211 50.40 50.40 48.48 49.66 3044545
20080212 49.81 51.24 49.77 50.90 2265532
20080213 51.39 52.45 50.95 52.41 3343686
20080214 52.33 52.85 51.51 51.51 3395510
20080215 51.21 52.12 50.73 51.94 2194027
20080219 52.44 52.66 51.48 52.07 1733289
20080220 51.38 52.24 50.89 52.09 2604799
20080221 52.47 54.07 51.91 53.83 6668347
20080222 53.97 54.00 51.81 53.36 5279245
20080225 53.51 54.90 52.39 54.77 2927447
20080226 54.76 55.28 54.26 54.97 1946711
20080227 54.51 56.17 53.86 55.13 2685488
20080228 54.64 54.88 52.62 52.68 4124994
20080229 51.39 52.23 50.37 50.51 3221449
20080303 50.24 50.56 48.99 49.93 2551116
20080304 49.56 49.83 48.14 49.55 3644685
20080305 50.25 50.48 48.89 49.71 2826421
20080306 48.77 49.09 47.44 47.59 3875710
20080307 47.19 48.58 46.45 47.27 2060420
20080310 47.23 48.07 45.59 46.19 2756010
20080311 47.31 49.45 45.71 47.97 5112946
20080312 48.42 49.28 47.67 47.68 2440250
20080313 46.35 47.74 45.69 47.32 4061798
20080314 47.31 47.56 44.86 44.95 3419892
20080317 43.90 45.05 43.20 44.42 6004027
20080318 45.26 47.82 45.02 47.82 4294245
20080319 48.86 49.44 47.66 48.57 4968952
20080320 49.26 50.74 48.68 50.73 3396822
20080324 50.90 52.51 50.83 51.47 2410073
20080325 51.11 52.54 50.76 51.86 2034179
20080326 51.49 51.49 49.92 50.03 2592116
20080327 50.69 50.95 49.26 50.35 2727582
20080328 50.53 50.90 49.89 49.99 1905601
20080331 50.06 51.25 49.79 50.96 1991101
20080401 51.47 53.83 51.14 53.67 2699921
20080402 53.93 54.45 53.13 53.31 2016576
20080403 52.89 53.35 52.08 52.76 2061294
20080404 52.76 53.42 52.21 52.38 2155760
20080407 52.66 53.14 51.80 52.25 2203867
20080408 51.85 52.03 51.44 51.58 2002800
20080409 51.19 51.77 50.44 50.56 1588748
20080410 50.37 50.94 50.03 50.33 1317050
20080411 49.54 50.08 48.63 48.67 2551990
20080414 48.47 48.47 47.62 47.72 1908881
20080415 48.13 48.52 47.47 48.00 2023792
20080416 48.27 49.32 48.20 49.22 1892262
20080417 48.79 49.40 48.50 49.17 1349960
20080418 50.58 50.89 49.85 50.29 1756687
20080421 49.85 50.07 48.96 49.30 983360
20080422 49.12 49.12 48.24 48.61 2096938
20080423 48.20 48.56 47.49 47.73 1966064
20080424 47.93 49.20 47.56 48.99 2706043
20080425 49.33 49.77 48.71 49.44 1158187
20080428 49.90 50.14 49.20 49.85 954386
20080429 49.65 50.25 49.48 49.97 1275503
20080430 49.97 50.19 49.04 49.08 1568631
20080501 48.84 51.50 48.66 51.37 2124599
20080502 51.77 53.96 51.77 52.97 2451402
20080505 52.15 52.87 52.14 52.30 1687368
20080506 50.30 53.08 50.03 51.68 4514337
20080507 51.80 51.80 49.65 49.78 2197635
20080508 49.90 50.19 48.26 48.46 2446045
20080509 48.20 49.53 47.95 49.00 1651506
20080512 49.03 50.83 49.01 50.77 1375217
20080513 51.08 51.09 49.74 49.85 1434039
20080514 50.25 50.89 49.85 50.46 1158624
20080515 50.40 51.35 50.08 51.27 1291138
20080516 51.46 51.67 50.37 51.02 1297261
20080519 51.02 51.93 50.93 51.60 1252105
20080520 51.15 51.41 49.74 49.85 1583828
20080521 49.94 50.21 47.99 48.08 2351142
20080522 48.21 49.31 47.76 49.09 1153704
20080523 48.70 48.88 47.69 47.77 1186832
20080527 47.71 48.75 47.71 48.67 1179835
20080528 48.98 49.10 48.07 48.57 1370078
20080529 48.58 49.71 48.42 49.46 1340667
20080530 49.76 49.81 49.19 49.28 1294090
20080602 48.88 49.10 47.52 47.88 1565022
20080603 48.02 48.36 46.87 47.31 1658067
20080604 47.29 47.72 47.01 47.15 2285431
20080605 47.47 47.90 47.15 47.79 1744769
20080606 46.65 47.22 44.82 44.99 2260831
20080609 45.13 45.74 44.83 45.23 1882313
20080610 44.90 45.98 44.67 45.54 1471541
20080611 45.04 45.50 44.07 44.18 1353568
20080612 44.91 46.32 44.79 45.51 1474165
20080613 46.08 46.35 45.32 46.33 1364721
20080616 45.55 46.37 45.49 46.09 1215260
20080617 46.24 46.68 44.98 44.98 1473618
20080618 44.61 45.18 44.04 44.28 1552558
20080619 44.34 46.07 43.93 45.95 2147560
20080620 45.21 45.83 44.11 44.15 2565111
20080623 44.37 44.51 41.46 41.56 5039910
20080624 41.49 42.22 40.99 41.75 3021584
20080625 42.15 43.98 41.78 42.97 3170718
20080626 41.93 42.37 39.69 39.70 3482213
20080627 39.70 40.22 38.39 38.89 4285280
20080630 38.90 39.65 38.32 38.39 2287181
20080701 38.23 38.24 37.06 37.47 3817435
20080702 37.44 38.75 37.44 37.90 3127858
20080703 38.34 38.70 37.44 37.52 1151189
20080707 37.76 37.98 35.89 36.48 3127312
20080708 36.79 38.40 36.21 38.20 3307605
20080709 38.12 38.65 36.00 36.18 2375086
20080710 36.26 36.28 34.80 35.31 3659664
20080711 34.84 35.08 33.58 34.17 4319064
20080714 34.65 35.30 33.33 33.43 2292429
20080715 33.29 33.96 32.10 32.45 3242223
20080716 32.43 34.55 31.83 34.44 5026571
20080717 34.65 36.04 34.06 35.91 4495968
20080718 35.95 36.47 34.79 36.29 4018283
20080721 36.29 36.36 34.92 35.09 2636506
20080722 34.77 37.70 33.97 37.44 3292517
20080723 37.06 39.16 36.87 38.81 4003195
20080724 38.84 39.56 37.52 37.66 3815685
20080725 37.86 38.81 37.19 37.73 2666245
20080728 37.28 38.18 36.12 36.26 4334808
20080729 36.32 38.48 36.20 38.42 2440797
20080730 38.37 40.25 37.42 39.12 2651267
20080731 38.45 39.42 38.08 38.88 2383505
20080801 38.88 39.19 37.55 38.40 1891388
20080804 37.80 39.68 37.34 39.24 2392580
20080805 40.01 43.45 40.01 43.39 5791698
20080806 43.39 45.72 42.56 43.03 4212790
20080807 42.55 43.00 40.57 41.12 3827056
20080808 40.87 42.49 40.87 42.06 3208110
20080811 42.15 43.45 41.53 42.56 2246289
20080812 42.21 42.52 41.15 41.52 1932498
20080813 41.20 41.64 39.73 40.70 2665589
20080814 40.32 42.80 39.89 42.77 2489123
20080815 43.32 45.18 43.08 44.75 4402705
20080818 44.77 44.77 42.20 42.52 2873873
20080819 41.48 41.97 40.55 41.08 2491856
20080820 41.05 41.25 39.43 40.43 3306402
20080821 39.46 40.66 39.13 40.21 2579871
20080822 40.52 41.62 40.48 41.20 2508366
20080825 40.79 40.80 39.12 39.25 1959175
20080826 39.26 39.58 38.59 39.43 2173691
20080827 39.33 40.05 39.09 40.02 2398812
20080828 40.78 41.62 40.44 41.51 2151496
20080829 40.73 42.09 40.73 41.88 1906476
20080902 42.74 43.44 41.47 42.16 1474274
20080903 41.86 42.64 41.33 42.57 1405175
20080904 42.01 42.44 40.71 40.79 1915441
20080905 40.22 40.88 39.06 40.88 3405569
20080908 43.44 44.63 42.19 44.60 4408391
20080909 44.08 44.93 42.01 42.01 3800706
20080910 42.07 43.25 40.42 42.19 2803898
20080911 41.36 43.19 40.87 43.02 2804117
20080912 42.22 43.87 41.94 43.39 2266626
20080915 39.26 42.60 39.26 39.43 4185128
20080916 38.37 41.01 37.65 40.82 6665286
20080917 39.71 40.15 35.18 35.53 5660824
20080918 36.35 40.55 31.85 39.69 7934010
20080919 46.37 49.65 40.91 47.51 4857867
20080922 47.33 47.33 40.12 40.46 2035601
20080923 40.47 41.48 37.50 37.53 2183422
20080924 37.97 39.64 37.13 38.41 1455687
20080925 38.72 45.68 38.59 40.03 1212635
20080926 39.61 41.11 38.77 40.38 1593778
20080929 40.14 41.49 34.83 35.86 3174107
20080930 36.21 41.16 36.15 39.78 2199494
20081001 40.59 41.61 32.53 34.43 3199801
20081002 34.39 34.39 26.87 28.83 4313160
20081003 29.47 31.89 27.91 29.73 3408084
20081006 28.35 29.95 24.88 26.95 2291226
20081007 27.02 29.27 24.80 24.80 3606855
20081008 23.94 25.75 18.84 19.88 5786122
20081009 20.30 21.07 12.84 14.44 7722884
20081010 13.71 19.40 11.43 16.65 8451821
20081013 21.83 21.83 19.05 20.99 4648491
20081014 24.62 24.65 21.05 22.61 4348694
20081015 21.99 22.25 19.94 20.36 4072732
20081016 20.39 20.99 17.41 20.12 4070436
20081017 19.34 20.54 18.70 19.12 3002123
20081020 19.28 19.91 18.06 19.48 2726270
20081021 19.43 20.35 18.94 19.60 2297568
20081022 18.75 19.26 16.54 16.94 3255780
20081023 17.09 17.51 15.61 17.02 3931908
20081024 15.21 18.54 13.72 17.94 4584420
20081027 17.72 18.33 16.55 16.55 2984301
20081028 17.24 20.18 16.20 20.12 3672566
20081029 19.97 20.56 18.72 19.04 3160987
20081030 19.70 20.19 17.55 18.36 4743612
20081031 15.80 17.78 14.13 17.37 7684179
20081103 17.27 21.16 16.86 20.48 4266583
20081104 22.77 26.37 21.49 25.15 6494723
20081105 25.77 26.90 23.24 23.36 4537734
20081106 22.97 24.13 21.26 21.58 3849688
20081107 21.80 23.25 21.80 23.04 2531873
20081110 23.47 24.32 21.73 22.16 3113973
20081111 20.73 20.82 18.09 18.87 3774357
20081112 18.65 18.77 15.97 16.34 4093197
20081113 16.62 17.68 13.34 17.54 7405123
20081114 16.39 17.50 15.12 15.74 5029118
20081117 15.50 15.50 14.01 14.03 4273408
20081118 13.87 14.63 12.09 13.38 6336370
20081119 13.17 13.56 10.70 10.91 8930767
20081120 10.70 11.10 8.65 8.82 8911730
20081121 9.32 9.72 8.21 9.35 8420187
20081124 10.21 11.78 8.88 11.66 6619146
20081125 12.02 12.25 11.10 12.04 4693081
20081126 11.74 12.72 11.23 12.69 3709994
20081128 12.72 13.29 12.51 12.91 2044459
20081201 12.81 12.81 10.94 11.09 4231591
20081202 11.48 13.09 10.81 13.01 5566222
20081203 12.44 13.33 11.93 13.26 4032556
20081204 12.88 13.95 12.43 12.75 3118667
20081205 13.02 18.69 12.56 17.95 8239334
20081208 18.72 20.10 16.40 16.68 7596243
20081209 16.34 18.93 16.01 17.44 6062364
20081210 17.67 18.82 16.66 17.91 5439058
20081211 17.51 17.65 15.55 15.82 4338434
20081212 15.22 16.94 14.86 16.69 4691048
20081215 16.73 16.82 15.04 16.18 4273194
20081216 16.55 19.44 15.87 19.26 5976803
20081217 19.13 19.91 17.90 18.84 5137886
20081218 18.55 19.64 17.48 17.71 6509522
20081219 17.91 19.15 17.06 18.99 4436293
20081222 19.05 19.34 17.72 18.00 4859281
20081223 18.10 18.76 17.54 17.72 3079523
20081224 17.76 17.99 17.32 17.87 620739
20081226 18.06 18.32 17.65 18.22 849291
20081229 18.24 18.44 17.16 17.78 1161479
20081230 17.97 20.22 17.96 20.09 2405309
20081231 20.06 21.34 19.66 21.10 3054497
20090102 21.40 22.31 19.78 22.07 3076101
20090105 21.77 22.43 21.23 21.58 2555895
20090106 21.88 23.19 21.48 22.89 3438234
20090107 22.24 22.24 20.22 20.41 3280162
20090108 20.25 20.85 19.69 20.48 3142196
20090109 20.55 21.08 19.39 19.58 2575253
20090112 19.51 19.51 17.08 17.34 4784951
20090113 17.07 18.56 16.97 17.86 4428058
20090114 17.37 17.41 15.32 15.84 4220789
20090115 15.79 16.22 14.44 15.33 4908264
20090116 15.94 16.53 14.20 15.14 4419502
20090120 14.98 15.12 12.60 13.04 6529522
20090121 14.22 15.32 13.43 15.23 6713262
20090122 14.58 14.87 13.12 13.94 6330381
20090123 13.25 14.95 12.71 14.68 4623991
20090126 15.07 15.79 13.99 14.47 4150201
20090127 14.74 15.48 14.32 15.42 3469464
20090128 16.74 19.35 16.36 19.15 6769732
20090129 18.50 18.50 16.32 16.68 4747625
20090130 17.06 17.32 15.36 15.51 3947210
20090202 14.97 16.11 14.78 15.92 3443368
20090203 16.26 16.26 14.07 15.56 4286777
20090204 15.66 16.51 14.88 15.14 3218558
20090205 15.30 16.70 14.61 15.54 5377882
20090206 15.57 16.36 14.88 15.74 5502479
20090209 16.41 17.61 15.80 15.92 8270457
20090210 12.11 12.77 10.75 11.21 24417150
20090211 11.16 11.63 10.29 10.90 6915612
20090212 10.34 11.36 9.78 11.26 7040744
20090213 11.07 11.22 10.58 10.88 4602173
20090217 10.58 10.58 9.82 10.12 6831442
20090218 10.33 10.46 9.65 9.86 5738091
20090219 10.29 10.91 9.67 9.83 12601190
20090220 9.35 10.22 8.56 9.84 10127325
20090223 10.10 10.38 8.70 8.73 9653215
20090224 8.92 10.39 8.56 10.35 9158784
20090225 10.24 10.24 8.86 9.66 9087983
20090226 9.88 10.69 9.60 9.90 6115732
20090227 8.42 8.83 7.25 7.47 16504871
20090302 7.20 7.48 6.80 6.83 8218265
20090303 7.05 7.27 6.26 6.41 9317712
20090304 6.77 7.31 5.63 6.83 11009236
20090305 6.36 6.66 5.56 5.97 9122528
20090306 6.08 6.30 5.29 5.68 7502554
20090309 5.36 6.07 5.06 5.50 6686632
20090310 5.92 6.87 5.37 6.80 9696209
20090311 7.58 7.62 6.40 7.04 7558169
20090312 7.00 7.88 6.51 7.67 8867131
20090313 7.77 8.21 7.00 7.27 9908291
20090316 7.53 8.13 6.83 6.90 13478288
20090317 7.06 7.69 6.40 7.61 9597066
20090318 7.48 8.56 7.29 8.32 15193234
20090319 8.65 8.88 7.20 7.27 10498121
20090320 7.25 7.25 6.37 6.55 9094935
20090323 7.12 7.86 6.88 7.86 11965050
20090324 7.48 8.80 7.12 8.09 11361744
20090325 8.34 8.96 7.81 8.53 11029985
20090326 8.85 9.35 8.57 9.28 8560077
20090327 9.06 10.11 8.83 9.63 7811106
20090330 9.09 9.09 7.36 7.46 9186805
20090331 7.00 8.06 6.93 7.65 9808828
20090401 7.41 7.79 7.24 7.63 8084363
20090402 8.18 8.84 8.14 8.21 7694423
20090403 8.30 9.85 8.04 9.85 9986258
20090406 9.30 10.07 9.17 9.94 9095149
20090407 9.48 10.10 8.98 9.49 9130443
20090408 12.34 13.32 10.99 11.51 21732594
20090409 12.09 13.73 11.82 13.53 12274457
20090413 12.87 14.49 12.64 14.00 9170763
20090414 13.75 13.91 12.07 12.19 8329814
20090415 12.19 13.12 11.64 12.88 7602874
20090416 13.10 13.31 12.16 12.87 8391203
20090417 12.74 14.03 12.30 13.76 7799234
20090420 13.49 13.61 12.01 12.08 8234521
20090421 11.49 13.26 11.15 13.09 7726508
20090422 12.71 13.82 12.20 13.29 8063615
20090423 13.50 14.03 13.03 13.90 6048139
20090424 14.02 14.59 13.46 14.32 7145983
20090427 13.62 14.21 13.51 13.73 6413588
20090428 13.29 13.79 12.94 13.26 4812116
20090429 13.60 14.87 13.42 14.64 6036589
20090430 15.14 16.02 14.76 15.28 8682322
20090501 14.89 15.42 14.19 14.43 7518490
20090504 15.04 15.95 14.46 15.83 9960804
20090505 16.19 18.95 16.18 17.53 10428925
20090506 17.91 22.79 17.53 21.78 16620912
20090507 22.81 23.28 19.54 20.06 10817047
20090508 20.35 22.76 19.57 22.14 7586083
20090511 19.96 20.36 18.85 19.02 8794298
20090512 18.81 18.94 17.91 18.46 41548536
20090513 18.51 18.51 17.30 17.34 14291216
20090514 17.32 18.56 17.06 17.63 11327199
20090515 18.62 18.62 17.13 17.37 9586906
20090518 17.80 19.35 17.34 19.23 9686156
20090519 19.49 20.33 18.83 19.46 10296200
20090520 20.12 20.79 18.72 18.90 8399438
20090521 18.37 19.56 18.37 18.93 5647611
20090522 19.04 19.76 18.62 19.24 4513511
20090526 20.06 20.06 18.84 19.44 6487170
20090527 19.88 20.95 19.07 19.22 8723390
20090528 19.55 20.42 19.27 20.39 5913061
20090529 20.52 20.78 19.82 20.76 8325536
20090601 21.09 21.72 20.72 20.98 7463090
20090602 21.43 21.90 20.63 20.79 6259794
20090603 20.58 20.58 19.17 19.57 6677541
20090604 19.81 20.34 19.28 20.17 8392273
20090605 20.58 21.04 20.16 20.79 6981707
20090608 20.41 20.99 19.75 20.71 5243874
20090609 20.68 20.85 20.09 20.54 3815447
20090610 20.69 20.93 19.97 20.23 4881741
20090611 19.97 20.59 19.86 19.94 3888601
20090612 19.95 20.11 19.13 19.53 4731262
20090615 19.10 19.38 18.02 18.21 6091882
20090616 18.60 18.63 17.56 17.74 3313316
20090617 17.53 17.72 16.79 17.10 4443673
20090618 17.20 17.88 17.10 17.43 3632990
20090619 17.73 18.20 17.70 17.77 4724524
20090622 17.48 17.63 16.34 16.38 5743866
20090623 16.72 16.98 15.95 16.93 5288151
20090624 17.11 18.23 17.00 17.66 5976483
20090625 17.44 18.46 17.19 18.26 5030508
20090626 18.25 18.49 17.68 17.87 8639221
20090629 17.98 18.28 17.86 17.94 3992129
20090630 17.90 17.96 17.14 17.62 3914697
20090701 17.83 18.09 17.58 17.77 3992236
20090702 17.49 17.49 16.54 16.54 4424315
20090706 16.26 17.26 16.26 17.20 5172752
20090707 17.19 17.22 16.52 16.54 4479608
20090708 16.59 16.89 16.06 16.28 8354840
20090709 16.59 16.84 16.38 16.44 3991060
20090710 16.33 16.44 15.68 16.03 3578981
20090713 16.34 17.68 16.20 17.65 4905056
20090714 17.65 17.72 17.21 17.51 3131822
20090715 17.89 18.51 17.70 18.24 7233254
20090716 18.03 18.66 17.65 18.44 3096314
20090717 18.32 18.55 17.81 18.49 3248825
20090720 18.62 19.16 18.52 19.08 3180484
20090721 19.13 19.58 18.93 19.32 3795662
20090722 18.85 19.55 18.85 19.26 3323584
20090723 19.30 21.19 19.29 21.13 6332199
20090724 20.85 21.45 20.59 21.39 3217917
20090727 21.31 22.17 21.20 22.08 2713968
20090728 21.68 21.75 20.92 21.37 3279734
20090729 21.12 21.40 20.85 21.10 2400283
20090730 21.93 22.82 21.52 21.78 4717786
20090731 21.72 22.23 21.43 22.16 4902275
20090803 22.75 23.93 22.09 23.79 9129266
20090804 23.18 25.16 22.68 23.68 11552864
20090805 23.84 24.00 22.95 23.92 5970386
20090806 24.23 24.27 22.42 23.11 4858105
20090807 23.55 24.62 23.40 24.08 3760261
20090810 23.92 24.18 23.48 23.64 2274509
20090811 23.52 23.87 22.78 22.81 3765181
20090812 23.52 24.39 22.67 24.13 3387754
20090813 24.53 24.78 24.07 24.77 2675252
20090814 24.64 24.84 23.47 23.88 3580585
20090817 22.93 23.02 22.34 22.43 3202302
20090818 22.65 23.23 22.58 23.18 2160928
20090819 22.81 23.39 22.41 23.32 3129041
20090820 23.15 24.40 23.14 24.30 2783592
20090821 24.59 26.30 24.42 25.94 5103341
20090824 26.29 26.83 25.85 26.04 5398738
20090825 26.28 26.98 26.11 26.22 3733524
20090826 26.22 26.49 25.69 26.27 3288504
20090827 25.88 26.99 25.60 26.84 3414277
20090828 27.22 27.50 26.47 27.00 2344776
20090831 26.51 26.62 26.04 26.55 2601456
20090901 26.13 26.52 24.26 24.46 4548056
20090902 24.24 24.53 23.66 24.24 4766341
20090903 24.21 24.70 23.64 24.10 4762919
20090904 24.11 24.56 23.90 24.37 2517393
20090908 24.82 25.04 24.03 24.61 4473405
20090909 24.62 24.99 24.49 24.90 2670439
20090910 24.96 26.70 24.78 26.64 4440143
20090911 26.10 26.46 25.76 26.02 5665364
20090914 25.58 26.21 25.31 26.18 3390534
20090915 26.37 26.61 25.97 26.37 3038454
20090916 26.55 28.86 26.37 28.83 5367615
20090917 28.23 28.75 26.96 27.12 4165067
20090918 27.28 27.40 26.31 26.45 4592868
20090921 25.66 26.11 25.52 25.77 3537805
20090922 26.21 26.45 25.71 25.96 4242072
20090923 26.19 26.19 24.64 24.65 5287617
20090924 24.85 25.15 24.13 24.34 3472030
20090925 24.22 24.39 23.52 24.12 3612563
20090928 24.24 26.17 24.08 26.15 4343781
20090929 26.13 26.68 25.59 26.02 3024016
20090930 26.03 26.55 25.11 25.61 3846142
20091001 25.43 25.53 23.75 23.81 5041845
20091002 23.48 24.13 22.80 23.62 4385064
20091005 23.85 24.95 23.66 24.91 3249467
20091006 25.16 26.07 24.71 25.49 5020990
20091007 25.38 25.79 25.11 25.62 2846372
20091008 25.88 26.49 25.71 26.28 4421320
20091009 26.06 26.53 25.89 26.45 2727443
20091012 26.63 26.72 26.33 26.66 2101571
20091013 26.38 26.55 25.65 26.00 2318894
20091014 26.66 27.71 26.45 27.55 4847089
20091015 27.16 27.81 26.98 27.76 4221858
20091016 26.94 27.22 26.62 26.98 4420999
20091019 27.18 28.12 27.01 27.51 3554810
20091020 27.55 27.55 26.63 26.69 3969990
20091021 26.62 27.65 26.31 26.39 3080700
20091022 26.46 27.76 26.23 27.48 2810009
20091023 27.44 27.44 26.25 26.38 2982840
20091026 26.38 26.97 25.18 25.30 3015888
20091027 25.49 25.85 24.81 24.88 2489693
20091028 24.78 25.07 23.30 23.34 4346348
20091029 24.03 25.13 24.02 24.99 5552960
20091030 24.62 24.81 23.24 23.41 3961969
20091102 23.63 24.48 22.53 23.38 4596291
20091103 23.95 24.02 22.49 23.53 4648589
20091104 23.92 24.52 23.43 23.61 5430823
20091105 23.88 24.08 23.18 23.80 3502511
20091106 23.31 24.20 22.94 24.04 2468517
20091109 24.47 25.06 24.32 25.03 2665412
20091110 25.03 25.03 24.39 24.62 2229403
20091111 24.94 25.49 24.91 25.10 1500192
20091112 24.61 24.80 24.22 24.33 3573006
20091113 24.62 24.79 24.13 24.52 1799937
20091116 24.81 25.61 24.71 25.50 3118561
20091117 25.32 25.87 25.14 25.84 2650263
20091118 25.84 26.06 25.54 25.74 1552669
20091119 25.48 25.74 24.88 24.96 2480135
20091120 23.96 24.67 23.96 24.56 3065980
20091123 25.29 25.29 24.65 24.85 1909088
20091124 24.87 24.93 24.31 24.78 1931862
20091125 24.83 25.24 24.69 24.94 2179970
20091127 23.78 24.36 23.51 23.82 1635686
20091130 23.91 24.23 23.55 24.19 2979184
20091201 24.42 24.56 24.06 24.21 2682798
20091202 24.19 24.79 23.97 24.75 3214803
20091203 24.83 25.41 21.15 21.46 18035682
20091204 22.06 22.98 21.30 22.95 12175235
20091207 22.71 23.09 22.15 22.23 5233041
20091208 21.93 22.31 21.89 22.18 2490630
20091209 22.11 22.34 21.63 22.01 2505009
20091210 22.17 22.36 21.90 21.98 3454515
20091211 21.98 22.52 21.91 22.49 1971429
20091214 22.49 23.13 22.41 22.74 2341702
20091215 22.56 22.84 22.11 22.21 3272737
20091216 22.38 23.25 22.36 22.89 2867515
20091217 22.73 22.96 22.34 22.59 3750796
20091218 22.65 22.91 22.39 22.60 3762760
20091221 22.76 23.15 22.49 23.09 3488099
20091222 23.00 24.02 23.00 24.02 2812834
20091223 24.09 24.35 23.88 24.23 2160764
20091224 24.58 24.61 24.21 24.26 690168
20091228 24.31 24.42 23.73 23.79 1690052
20091229 23.95 24.10 23.39 23.47 1668746
20091230 23.37 23.43 23.12 23.20 1289133
20091231 23.32 23.47 22.89 22.91 1303196
20100104 22.97 23.85 22.96 23.82 3642800
20100105 23.73 24.42 23.54 24.38 3872646
20100106 24.24 24.29 23.61 24.22 2287232
20100107 24.21 24.43 23.74 24.43 2772952
20100108 24.27 24.54 24.10 24.46 3994601
20100111 24.53 24.89 24.35 24.57 1383695
20100112 25.34 25.71 24.02 24.15 3814187
20100113 24.33 24.52 23.97 24.33 2042587
20100114 24.33 24.61 23.90 24.44 1798468
20100115 24.27 24.66 23.98 24.07 2185113
20100119 23.97 24.73 23.85 24.56 2175352
20100120 24.28 24.28 23.60 23.98 2454631
20100121 23.97 24.18 22.63 22.69 5332431
20100122 22.64 23.20 22.10 22.24 6036453
20100125 22.64 22.94 22.31 22.64 3060942
20100126 22.44 22.85 22.18 22.26 2944970
20100127 22.26 22.89 22.05 22.88 3891537
20100128 23.12 23.12 21.97 22.08 4216890
20100129 22.28 22.54 21.90 21.96 3652560
20100201 22.14 22.57 22.01 22.23 1976047
20100202 22.31 22.92 22.01 22.87 3793826
20100203 22.75 22.94 22.20 22.34 3038168
20100204 21.92 22.21 21.47 21.50 3842839
20100205 21.41 21.72 20.57 21.40 4034273
20100208 21.54 21.85 21.04 21.14 3454095
20100209 20.62 21.74 19.90 20.44 6680757
20100210 20.32 21.01 20.18 20.87 3965529
20100211 20.85 21.19 20.38 21.16 4024722
20100212 20.90 21.08 20.64 21.00 3706191
20100216 21.26 21.73 21.15 21.73 2862057
20100217 21.83 22.01 21.70 21.76 3241356
20100218 21.60 21.91 21.52 21.89 2786386
20100219 21.72 21.85 21.39 21.75 2939932
20100222 21.78 22.06 21.77 21.91 2460928
20100223 21.73 21.77 21.06 21.16 3423029
20100224 21.27 22.12 21.25 22.11 3727076
20100225 21.60 22.08 21.34 22.03 3203048
20100226 22.11 22.15 21.71 22.11 2423145
20100301 22.14 22.44 22.01 22.07 2563047
20100302 22.15 22.80 22.15 22.66 3300969
20100303 22.74 23.07 22.61 22.83 2974252
20100304 22.86 23.06 22.61 23.02 2922405
20100305 23.17 23.69 22.97 23.63 2786386
20100308 23.62 23.80 23.45 23.73 2623185
20100309 23.56 24.05 23.52 23.86 2255326
20100310 23.97 24.43 23.72 24.23 2850722
20100311 24.11 24.26 23.75 24.24 2100626
20100312 24.49 24.64 24.14 24.40 3394587
20100315 24.34 24.74 24.16 24.74 4119494
20100316 24.77 25.61 24.59 25.56 4087484
20100317 25.74 26.77 25.70 26.45 6369888
20100318 26.39 26.71 26.27 26.45 4220354
20100319 26.49 26.62 25.95 26.11 4886278
20100322 25.74 26.31 25.35 26.15 4550115
20100323 26.27 26.77 26.03 26.72 3735263
20100324 26.55 27.50 26.47 27.31 6205637
20100325 27.55 28.21 27.44 27.80 7303126
20100326 27.92 28.12 27.57 27.79 4923746
20100329 27.97 28.10 27.56 27.94 4655697
20100330 28.00 28.02 27.28 27.46 3341586
20100331 27.35 27.86 27.29 27.83 5398027
20100401 28.09 28.50 27.86 28.05 5507492
20100405 28.18 28.79 28.18 28.67 4241344
20100406 28.54 29.04 28.45 28.89 3344629
20100407 28.81 28.90 27.90 28.23 4683090
20100408 27.49 28.24 27.49 28.03 4453768
20100409 28.18 28.27 27.50 27.92 3718890
20100412 27.99 28.17 27.67 27.70 3150467
20100413 27.60 27.88 27.53 27.73 2840227
20100414 27.84 28.56 27.78 28.45 3204832
20100415 28.34 28.70 28.09 28.49 4061141
20100416 28.38 28.58 27.43 27.67 5211001
20100419 27.23 28.27 27.23 28.27 3838326
20100420 28.60 28.79 28.43 28.79 3141231
20100421 28.79 28.97 28.25 28.66 3128742
20100422 28.30 28.48 27.78 28.23 4228750
20100423 28.58 29.63 28.41 29.58 4252259
20100426 29.54 29.93 29.26 29.32 3059788
20100427 28.99 29.20 27.38 27.46 5302205
20100428 27.78 28.72 27.60 27.87 3213543
20100429 28.24 29.12 28.24 28.90 4250475
20100430 28.54 29.00 27.81 27.84 3163586
20100503 28.18 28.96 28.08 28.83 2308327
20100504 29.16 29.23 27.99 28.16 4894569
20100505 27.71 28.71 27.46 28.01 3459447
20100506 27.81 28.49 24.78 27.00 4924061
20100507 27.08 27.56 26.06 26.36 5929192
20100510 27.62 29.05 27.51 28.80 5584632
20100511 28.36 29.09 28.15 28.44 5374203
20100512 28.69 29.29 28.50 29.23 2132427
20100513 29.03 29.23 28.68 28.69 2097163
20100514 28.27 28.39 27.19 27.54 2766131
20100517 27.56 28.15 27.06 27.93 2575537
20100518 28.19 28.42 26.85 27.15 4484205
20100519 26.66 27.33 26.15 26.83 4261915
20100520 26.13 26.22 24.90 24.90 5250883
20100521 23.93 25.30 23.93 24.96 7610008
20100524 24.73 25.45 24.62 24.69 3621599
20100525 23.83 24.89 23.42 24.87 5030588
20100526 25.29 25.61 24.65 24.84 2823959
20100527 25.52 26.80 25.50 26.79 4140380
20100528 26.75 26.75 25.73 25.91 3017387
20100601 25.54 26.00 25.03 25.06 3095787
20100602 25.36 26.28 24.88 26.25 2855340
20100603 26.29 26.48 25.72 26.12 2016244
20100604 25.54 25.54 24.48 24.65 3581087
20100607 24.78 24.99 23.79 23.85 3508460
20100608 24.03 24.57 23.62 24.49 5148030
20100609 24.68 25.05 23.94 24.10 3544774
20100610 24.89 25.17 24.53 25.12 2980129
20100611 24.68 24.87 24.41 24.53 5262218
20100614 24.80 25.27 24.63 24.66 5015999
20100615 25.03 25.85 24.83 25.76 3645948
20100616 25.54 25.63 24.98 25.17 4537311
20100617 25.22 25.30 24.72 25.15 3014553
20100618 25.18 25.24 24.95 25.11 2392919
20100621 25.52 25.57 24.66 24.84 2705048
20100622 24.87 25.13 24.41 24.47 2379065
20100623 24.48 24.62 23.97 24.31 3271057
20100624 24.11 24.44 23.63 23.70 3950311
20100625 23.94 24.54 23.67 24.20 9311289
20100628 24.21 24.63 24.03 24.20 2700325
20100629 23.52 23.73 22.59 22.80 5407472
20100630 22.72 23.15 22.23 22.33 3652980
20100701 22.34 22.53 21.30 22.05 4942952
20100702 22.28 22.46 21.46 21.92 5012641
20100706 22.46 22.56 21.54 21.88 4326251
20100707 21.99 22.98 21.82 22.93 4236936
20100708 23.18 23.37 22.85 23.35 2864996
20100709 23.32 23.72 23.13 23.70 2950952
20100712 23.55 23.70 23.27 23.45 2405933
20100713 23.92 24.46 23.74 24.28 3307686
20100714 24.20 24.46 23.89 24.20 3964059
20100715 24.25 24.25 23.55 24.11 3395111
20100716 23.72 23.78 22.59 22.68 3808100
20100719 22.79 23.12 22.51 22.98 2631581
20100720 22.44 23.37 22.38 23.33 2665271
20100721 23.72 23.72 22.89 23.10 4765897
20100722 23.57 24.24 23.49 24.15 3016862
20100723 24.00 24.48 23.77 24.38 2466386
20100726 24.42 24.59 23.98 24.42 2814514
20100727 24.86 24.90 24.26 24.33 3309785
20100728 24.19 24.28 23.63 23.74 3291418
20100729 23.93 24.78 23.81 24.68 5585682
20100730 24.29 24.61 24.09 24.40 4400242
20100802 24.92 25.04 24.54 24.85 6662391
20100803 23.61 24.39 22.87 23.63 5864646
20100804 23.70 23.92 23.26 23.57 2870978
20100805 23.35 23.44 23.11 23.39 3358903
20100806 23.05 23.32 22.43 22.87 4406120
20100809 22.98 23.35 22.82 23.35 3842944
20100810 23.06 23.25 22.77 23.09 4110678
20100811 22.60 22.60 21.84 21.90 3327417
20100812 21.56 21.91 21.39 21.69 2762352
20100813 21.65 22.11 21.53 21.81 2838653
20100816 21.67 21.86 21.44 21.69 3503527
20100817 21.91 22.05 21.84 21.92 4690751
20100818 21.94 22.16 21.77 21.94 2682168
20100819 21.79 21.93 21.53 21.67 7116311
20100820 21.43 21.59 21.22 21.33 3258988
20100823 21.47 21.47 20.95 20.95 2501125
20100824 20.64 20.90 20.49 20.54 5278486
20100825 20.29 21.08 20.19 20.99 4336851
20100826 21.08 21.35 20.89 20.98 4847026
20100827 21.15 22.12 20.71 22.11 4649610
20100830 21.97 22.03 21.33 21.45 3729910
20100831 21.44 22.04 21.18 21.96 4396149
20100901 22.29 23.32 22.25 23.31 4682040
20100902 23.30 23.65 23.12 23.62 2350938
20100903 23.93 24.39 23.87 24.35 3366564
20100907 24.00 24.00 23.54 23.61 3173871
20100908 23.76 24.31 23.76 23.89 2370249
20100909 24.39 24.55 24.03 24.29 2121932
20100910 24.29 24.43 24.05 24.25 1973109
20100913 24.77 24.92 24.51 24.88 2064417
20100914 24.68 25.03 24.46 24.78 2200436
20100915 24.63 24.77 24.33 24.72 2169580
20100916 24.64 24.67 24.12 24.34 2110282
20100917 24.46 24.65 23.92 24.15 2379485
20100920 24.18 24.98 24.13 24.90 2265927
20100921 24.97 25.38 24.82 24.96 2518023
20100922 24.78 24.86 24.29 24.53 4816484
20100923 24.15 24.42 23.62 23.63 4158432
20100924 24.05 24.79 24.01 24.68 2502385
20100927 24.61 24.97 24.41 24.70 3495446
20100928 24.76 25.11 24.33 25.02 2425035
20100929 24.80 25.05 24.62 24.73 2610171
20100930 24.81 25.23 24.55 24.70 4392686
20101001 24.98 25.25 24.45 24.70 2772533
20101004 24.55 24.77 24.22 24.48 3027358
20101005 24.86 25.49 24.64 25.30 4398668
20101006 25.30 25.68 25.11 25.57 3867818
20101007 25.71 25.82 25.32 25.44 2742201
20101008 25.53 26.20 25.43 26.07 2829627
20101011 26.04 26.04 25.77 25.94 1980350
20101012 25.86 25.88 25.63 25.74 4154338
20101013 25.87 26.21 25.74 25.74 3355229
20101014 25.60 25.86 24.86 25.41 4932562
20101015 25.71 25.75 24.95 25.23 3678169
20101018 25.28 25.69 25.16 25.65 5930136
20101019 25.13 25.82 24.89 25.02 3289319
20101020 25.11 25.79 25.06 25.58 2183959
20101021 25.70 26.05 25.48 25.81 3313353
20101022 25.85 25.86 25.59 25.79 1990111
20101025 26.52 27.04 25.80 25.95 2740837
20101026 25.74 25.97 25.65 25.83 1853463
20101027 25.35 26.01 25.35 25.97 2309692
20101028 26.19 26.27 25.65 25.82 1940678
20101029 25.74 25.89 25.54 25.57 1952748
20101101 25.91 26.05 25.42 25.72 2184483
20101102 26.10 26.59 25.84 26.20 2493359
20101103 26.22 26.84 26.13 26.84 2558324
20101104 27.14 28.23 27.01 28.19 7711707
20101105 28.12 28.80 27.96 28.39 7320338
20101108 28.17 28.23 27.81 28.07 6334309
20101109 28.08 28.08 27.45 27.56 2355661
20101110 27.51 27.97 27.45 27.90 2432591
20101111 27.27 27.72 27.13 27.55 2000921
20101112 27.22 27.46 26.87 27.00 1991895
20101115 27.21 27.66 27.02 27.21 1743787
20101116 26.93 27.14 26.44 26.55 3239467
20101117 26.60 26.95 26.37 26.90 2081482
20101118 27.37 27.84 27.32 27.73 2454012
20101119 27.66 28.06 27.37 28.00 2340535
20101122 27.76 27.85 27.15 27.73 2431173
20101123 27.21 27.26 26.50 26.64 4432202
20101124 26.96 27.32 26.87 27.23 1460597
20101126 26.85 27.00 26.62 26.76 664918
20101129 26.50 26.92 26.33 26.81 1350206
20101130 26.38 26.74 26.28 26.48 2192798
20101201 27.15 27.45 26.87 27.37 3854012
20101202 28.08 28.84 27.75 28.60 4775000
20101203 28.46 28.92 28.32 28.85 5678498
20101206 28.81 29.35 28.65 29.18 1730453
20101207 29.67 29.68 28.88 28.96 2622531
20101208 29.06 30.13 28.80 30.09 4903087
20101209 30.44 31.10 30.35 30.96 5291873
20101210 30.99 31.06 30.07 30.57 3913169
20101213 30.87 31.17 30.61 30.93 2485185
20101214 31.15 31.59 30.96 31.51 3124074
20101215 31.42 31.82 31.42 31.55 4269033
20101216 31.55 31.74 31.29 31.46 4097325
20101217 31.45 31.64 31.03 31.04 3798766
20101220 31.23 31.38 30.85 30.95 2520062
20101221 31.22 32.07 31.22 32.02 2016152
20101222 31.98 32.41 31.93 32.39 1739300
20101223 32.15 32.34 32.02 32.12 1651852
20101227 31.91 32.24 31.77 32.17 1080761
20101228 32.22 32.22 31.92 32.09 653807
20101229 32.14 32.15 31.86 31.88 680144
20101230 31.85 32.08 31.61 31.63 831173
20101231 31.58 31.83 31.49 31.65 987037
20110103 32.15 32.96 32.08 32.62 2698045
20110104 32.76 32.76 31.79 32.10 2387860
20110105 31.97 32.22 31.81 32.14 2136008
20110106 31.98 32.04 31.41 31.47 3686523
20110107 31.63 31.86 31.05 31.53 2599691
20110110 31.15 31.54 30.86 31.42 1683745
20110111 31.60 31.83 30.93 31.43 2483539
20110112 31.82 32.30 31.72 32.30 1890844
20110113 32.04 32.32 31.74 31.94 1910082
20110114 31.78 32.42 31.55 32.42 2706070
20110118 32.40 32.44 31.97 32.33 2329733
20110119 32.11 32.20 31.19 31.36 2098457
20110120 31.39 31.72 31.05 31.38 2406584
20110121 31.68 31.92 31.26 31.45 2226029
20110124 31.44 31.58 31.20 31.46 1560391
20110125 31.30 31.73 31.16 31.70 1148971
20110126 31.76 32.31 31.60 32.18 1561317
20110127 32.09 32.72 31.94 32.70 1821399
20110128 32.73 32.85 31.62 31.64 2519033
20110131 31.85 32.33 31.69 31.85 2170988
20110201 32.13 33.40 31.98 33.34 2413992
20110202 33.17 33.37 32.82 32.93 1597737
20110203 32.85 33.01 32.23 32.33 2729218
20110204 32.41 32.85 32.17 32.62 2394856
20110207 32.82 33.09 32.60 32.76 2938477
20110208 31.80 32.11 31.17 31.34 5627984
20110209 31.24 31.90 31.10 31.59 2945165
20110210 31.42 31.83 31.36 31.49 2352778
20110211 31.30 31.70 31.12 31.62 3070679
20110214 31.52 31.82 30.95 31.18 2558642
20110215 31.09 31.79 30.80 31.61 2941873
20110216 31.75 32.73 31.64 32.64 2855761
20110217 32.52 33.23 32.19 33.18 1888169
20110218 33.15 33.73 33.01 33.72 2957819
20110222 33.06 33.18 32.42 32.61 2963992
20110223 32.53 32.86 31.92 32.21 1747531
20110224 32.13 32.63 31.80 32.45 2445165
20110225 32.67 33.00 32.59 32.99 1371811
20110228 33.11 33.49 33.02 33.30 2085391
20110301 33.31 33.49 32.47 32.56 2317284
20110302 32.52 32.52 31.79 32.17 4326235
20110303 32.59 33.01 32.46 32.73 2885391
20110304 32.57 32.72 31.70 32.07 2821502
20110307 32.33 32.63 31.65 31.76 2420165
20110308 31.88 32.80 31.78 32.62 2316461
20110309 32.46 32.69 32.25 32.59 1824280
20110310 32.00 32.07 31.21 31.24 3044959
20110311 31.24 31.49 30.92 31.42 2003807
20110314 31.05 31.50 30.39 31.42 3240535
20110315 30.02 30.48 29.58 30.29 5241873
20110316 30.13 30.39 29.43 29.86 3362963
20110317 30.40 30.72 30.02 30.53 2201029
20110318 31.05 31.73 30.71 30.86 3893107
20110321 31.41 31.44 31.03 31.15 2408848
20110322 31.15 31.21 30.77 30.83 1612963
20110323 30.63 30.78 30.21 30.62 2892696
20110324 30.77 31.05 30.58 30.93 1886626
20110325 30.98 31.28 30.78 30.97 1697634
20110328 31.14 31.19 30.79 30.79 2460185
20110329 30.71 30.88 30.44 30.81 1436831
20110330 30.97 31.08 30.79 30.90 2005761
20110331 30.74 31.28 30.59 31.21 3249177
20110401 31.44 31.54 30.76 30.84 2409877
20110404 31.00 31.20 30.92 31.09 1757510
20110405 30.99 31.05 30.72 30.80 1610700
20110406 30.97 31.22 30.80 31.17 1809362
20110407 31.05 31.14 30.76 30.94 2076029
20110408 31.13 31.30 30.62 30.83 1574589
20110411 30.83 31.10 30.80 31.01 1798251
20110412 30.74 30.94 30.35 30.58 1567387
20110413 30.83 30.85 30.20 30.38 1947634
20110414 30.14 30.32 29.78 30.06 1988683
20110415 30.14 30.59 29.94 30.52 1734362
20110418 29.99 30.16 29.53 29.71 3147634
20110419 29.79 29.96 29.53 29.96 1401646
20110420 30.48 30.72 30.40 30.66 1974486
20110421 30.83 30.96 30.65 30.92 1217593
20110425 30.79 31.07 30.69 30.95 1842798
20110426 31.15 31.34 31.03 31.08 2263375
20110427 31.12 31.94 30.98 31.85 2296296
20110428 31.76 32.51 31.76 32.33 1658848
20110429 32.38 32.85 32.22 32.81 2116255
20110502 33.81 34.02 32.45 32.62 3218519
20110503 30.77 31.68 30.47 30.94 4712346
20110504 30.91 31.01 30.21 30.49 2372017
20110505 30.27 30.82 30.10 30.31 2443827
20110506 30.72 30.93 30.26 30.53 1905247
20110509 30.53 30.81 30.31 30.72 1481173
20110510 30.91 31.20 30.71 31.18 1758539
20110511 31.04 31.09 30.39 30.78 2162037
20110512 30.67 31.11 30.26 31.08 1543210
20110513 31.05 31.20 30.01 30.15 1651543
20110516 29.98 30.55 29.92 30.06 1259156
20110517 29.82 30.38 29.75 30.37 1919342
20110518 30.38 30.97 30.24 30.86 2046193
20110519 31.02 31.03 30.60 30.92 1802984
20110520 30.79 30.98 30.58 30.70 1639815
20110523 30.11 30.53 30.11 30.32 1747840
20110524 30.40 30.65 30.04 30.06 1486831
20110525 30.08 30.32 29.69 30.08 2445165
20110526 29.99 30.22 29.74 30.06 2265844
20110527 30.26 30.53 30.00 30.10 2914918
20110531 30.54 30.72 30.01 30.39 3882922
20110601 30.30 30.31 29.11 29.18 3397737
20110602 29.16 29.65 29.09 29.56 3047017
20110603 29.05 29.50 28.90 29.04 2205967
20110606 28.94 29.18 28.36 28.44 1857407
20110607 28.62 28.84 28.49 28.49 2182305
20110608 28.32 28.54 28.04 28.05 2259054
20110609 28.15 28.44 27.85 27.98 3288580
20110610 27.75 27.91 27.03 27.50 3661420
20110613 27.67 27.77 27.35 27.67 2895473
20110614 28.02 28.64 27.94 28.39 2772017
20110615 28.08 28.29 27.34 27.34 2976646
20110616 27.42 27.77 27.34 27.75 3252572
20110617 28.07 28.33 28.01 28.29 2928087
20110620 28.08 28.74 28.04 28.53 2049589
20110621 28.79 29.28 28.74 29.26 2299486
20110622 29.06 29.35 28.80 28.81 2072325
20110623 28.30 28.71 27.89 28.64 2691049
20110624 28.64 28.70 27.85 28.20 3125309
20110627 28.30 28.70 28.21 28.58 2498045
20110628 28.71 29.00 28.64 28.71 2075206
20110629 29.02 29.47 28.80 29.42 2090947
20110630 29.51 29.87 29.32 29.57 2326543
20110701 29.50 30.13 29.41 30.01 2980350
20110705 29.87 29.93 29.34 29.35 2883951
20110706 29.24 29.33 28.83 29.12 2509980
20110707 29.55 30.01 29.34 30.00 3011214
20110708 29.46 29.50 29.20 29.31 2740329
20110711 28.77 28.82 27.93 28.06 2318827
20110712 27.88 28.52 27.84 28.01 2362552
20110713 28.17 28.73 27.94 28.12 1775617
20110714 28.19 28.38 27.59 27.67 1825514
20110715 27.85 27.90 27.28 27.61 1743827
20110718 27.37 27.48 26.64 26.87 1937757
20110719 27.00 27.55 26.87 27.48 2305350
20110720 27.63 28.00 27.49 27.74 2205761
20110721 27.99 28.61 27.99 28.45 2497428
20110722 28.50 28.50 27.99 28.18 1153498
20110725 27.85 28.01 27.68 27.88 1379012
20110726 27.81 27.96 27.53 27.59 1640844
20110727 27.45 27.49 26.60 26.66 2529527
20110728 26.74 27.31 26.70 26.80 1924794
20110729 26.45 27.25 26.34 26.86 2853292
20110801 27.37 27.37 26.29 26.65 2960185
20110802 26.93 27.98 26.67 26.67 6360391
20110803 26.67 27.26 26.42 27.21 4278395
20110804 26.65 27.03 25.36 25.46 5393004
20110805 25.88 26.09 24.19 24.62 5177161
20110808 23.69 24.33 21.80 21.80 5788272
20110809 22.22 23.52 20.95 23.49 6579013
20110810 22.42 22.85 21.47 21.54 5314506
20110811 21.64 23.81 21.52 23.42 5411420
20110812 23.64 23.78 22.75 22.82 4655144
20110815 23.09 23.43 22.94 23.43 3307922
20110816 22.97 23.31 22.55 22.97 3659774
20110817 23.19 23.49 22.83 23.12 2770885
20110818 22.29 22.29 21.56 21.70 4695268
20110819 21.27 22.18 20.96 21.02 6754836
20110822 21.64 21.73 21.19 21.45 5149280
20110823 21.57 22.77 21.22 22.75 5300823
20110824 22.59 23.35 22.47 23.28 3645473
20110825 23.45 24.02 22.42 22.93 4069033
20110826 22.55 23.34 22.01 23.01 3342490
20110829 23.37 24.50 23.37 24.49 2654218
20110830 24.30 24.54 23.75 24.28 2340432
20110831 24.47 25.06 24.32 24.65 3024486
20110901 24.64 24.91 24.05 24.06 3479938
20110902 23.32 23.47 22.60 22.60 3659465
20110906 21.81 22.09 21.53 22.01 3523971
20110907 22.54 23.88 22.47 23.84 3735905
20110908 23.37 23.88 23.02 23.07 3490432
20110909 22.67 23.14 22.16 22.38 3763683
20110912 21.79 22.80 21.79 22.76 2974074
20110913 22.90 23.53 22.62 23.13 4573766
20110914 23.36 24.63 22.90 24.21 4719033
20110915 24.63 25.03 24.37 24.98 4088272
20110916 25.05 25.43 24.49 24.78 4412552
20110919 24.10 24.20 23.56 23.84 3784877
20110920 24.03 24.63 23.74 23.82 3110905
20110921 23.88 24.19 22.60 22.62 4193210
20110922 21.70 22.45 21.64 22.04 6262140
20110923 21.82 22.58 21.79 22.25 3332305
20110926 22.61 23.29 21.95 23.20 2918107
20110927 23.84 24.13 23.09 23.28 2921091
20110928 23.28 23.65 22.35 22.37 2979938
20110929 23.04 23.51 22.39 23.25 3030350
20110930 22.73 22.80 22.01 22.04 3802675
20111003 21.79 22.35 20.63 20.63 4225412
20111004 20.27 21.60 19.91 21.53 5349794
20111005 21.59 22.42 21.25 22.28 2791770
20111006 22.15 23.09 21.75 23.06 2553601
20111007 23.14 23.14 21.99 22.04 2958231
20111010 22.63 23.46 22.63 23.45 2533436
20111011 23.09 23.79 22.91 23.65 1949897
20111012 23.90 24.71 23.88 24.22 2347531
20111013 23.89 24.05 23.35 23.80 3708745
20111014 24.30 24.57 23.86 24.45 1668107
20111017 24.07 24.10 23.18 23.23 2215947
20111018 23.41 24.89 23.10 24.65 3041358
20111019 24.65 24.98 23.82 23.90 2800103
20111020 23.91 24.54 23.48 24.37 3321708
20111021 24.79 25.45 24.59 25.23 2591873
20111024 25.47 26.03 25.27 25.89 2006790
20111025 25.53 25.53 24.42 24.48 2802161
20111026 25.02 25.70 24.47 25.63 2740535
20111027 27.02 27.95 26.83 27.67 5659671
20111028 26.90 27.04 25.32 26.22 6465535
20111031 25.61 25.72 25.04 25.06 4248354
20111101 23.77 24.34 23.33 23.54 4730762
20111102 24.10 24.41 23.62 24.03 3247017
20111103 24.43 24.87 23.54 24.77 12102572
20111104 24.35 24.47 23.88 24.29 11264095
20111107 24.23 24.41 23.56 24.30 3885185
20111108 24.43 25.31 24.31 25.15 4532200
20111109 24.17 24.17 23.17 23.26 4700500
20111110 23.76 23.87 23.11 23.68 4812000
20111111 24.17 24.47 23.89 24.02 2169900
20111114 23.79 24.15 23.60 24.03 4306700
20111115 23.88 24.35 23.46 24.15 3374600
20111116 23.76 23.90 23.45 23.52 3515100
20111117 23.51 23.64 22.66 22.87 4056800
20111118 23.18 23.93 22.89 23.75 4843300
20111121 23.28 23.46 22.67 22.98 3675400
20111122 22.96 23.16 22.61 22.70 2281600
20111123 22.35 22.37 21.65 21.67 2421000
20111125 21.48 22.00 21.42 21.43 1522600
20111128 22.40 22.55 22.00 22.29 4593400
20111129 22.34 22.83 22.12 22.36 2047800
20111130 23.36 24.15 23.31 24.13 3436500
20111201 23.88 24.72 23.24 24.24 6375600
20111202 24.64 25.24 24.26 24.30 5266800