20000103 29.31 29.31 27.71 27.89 1034379
20000104 27.89 28.14 26.78 26.78 379307
20000105 26.92 27.28 26.64 26.78 733687
20000106 26.85 27.28 26.35 27.28 2097694
20000107 29.71 30.85 29.57 29.78 4584632
20000110 29.78 30.53 28.99 29.42 1350759
20000111 29.28 29.60 28.56 28.67 912534
20000112 28.82 29.25 28.78 29.06 1880848
20000113 29.10 29.10 28.46 28.71 961516
20000114 28.78 28.78 27.78 28.35 1292015
20000118 28.00 28.10 26.03 26.67 2288394
20000119 26.28 27.35 26.14 27.35 1567431
20000120 28.00 28.00 27.03 27.18 1503981
20000121 27.18 27.42 26.28 26.71 1316419
20000124 26.74 26.74 25.21 25.32 1366447
20000125 25.35 25.43 24.42 24.64 969186
20000126 24.74 25.49 23.89 25.17 1913444
20000127 25.14 25.71 24.85 25.06 771339
20000128 24.92 24.92 24.00 24.10 988709
20000131 24.07 24.92 23.82 24.71 676164
20000201 24.64 25.39 24.64 25.21 1229611
20000202 25.21 25.57 24.42 24.60 533749
20000203 24.67 24.89 23.92 24.32 558502
20000204 24.46 24.56 23.68 23.96 704926
20000207 24.00 24.24 22.99 23.39 1138619
20000208 23.39 24.14 23.39 23.39 1024443
20000209 23.50 23.53 21.82 22.10 1833957
20000210 22.39 22.43 21.50 21.60 1444365
20000211 21.60 21.60 20.21 20.28 1469990
20000214 20.42 22.17 20.35 21.82 1331061
20000215 21.96 23.96 21.96 23.82 2579847
20000216 23.71 24.78 23.71 23.96 2093511
20000217 24.10 24.10 22.85 23.14 843505
20000218 23.57 24.24 23.46 23.53 1389282
20000222 23.30 23.94 23.30 23.76 1349982
20000224 23.15 23.15 21.28 21.54 1341812
20000225 21.68 22.00 19.63 19.74 2363946
20000228 19.99 20.42 19.63 20.10 3866032
20000229 20.10 21.14 19.85 20.85 2160389
20000301 20.63 21.46 20.60 21.32 1365801
20000302 21.39 21.39 19.85 20.53 1321126
20000303 20.53 21.72 20.35 20.68 1397091
20000306 21.22 21.22 20.12 20.39 926700
20000307 20.28 20.28 19.59 19.59 1094796
20000308 19.74 20.28 19.63 20.28 858384
20000309 20.42 20.85 20.39 20.71 1231776
20000310 20.63 20.82 20.35 20.42 766079
20000313 19.92 20.31 19.88 20.13 842739
20000314 20.28 20.28 19.52 19.52 508460
20000315 19.56 21.50 19.52 21.00 2686232
20000316 21.03 23.37 21.03 23.15 1396917
20000317 22.15 22.72 21.32 21.86 1969173
20000320 21.86 22.72 21.86 22.58 834048
20000321 22.51 22.65 21.86 22.18 725576
20000322 22.18 22.18 21.32 21.50 973635
20000323 21.43 22.22 21.22 22.18 962684
20000324 22.29 22.65 22.15 22.51 864990
20000327 22.51 22.69 21.65 21.86 380345
20000328 23.87 23.87 22.79 23.30 1413779
20000329 23.30 23.94 23.30 23.73 1529377
20000330 23.94 24.70 23.73 23.91 719318
20000331 23.87 24.27 23.76 23.76 634488
20000403 23.62 24.70 23.55 24.05 1106269
20000404 23.94 24.91 23.94 24.74 1402306
20000405 24.88 24.88 24.48 24.52 1231428
20000406 24.74 25.31 24.70 25.13 1073241
20000407 25.06 25.89 25.06 25.28 861861
20000410 25.20 25.81 24.95 25.67 1066635
20000411 25.42 26.68 25.42 26.32 857689
20000412 26.35 27.65 26.35 27.07 1270019
20000413 27.07 27.07 25.71 25.74 820141
20000414 25.63 25.63 23.59 23.65 1202920
20000417 23.59 24.41 23.30 24.24 1486267
20000418 24.77 25.89 24.31 24.41 1018484
20000419 24.34 25.42 24.24 24.63 995538
20000420 24.70 25.63 24.48 25.46 897670
20000424 25.02 25.74 24.95 25.53 778769
20000425 25.46 27.47 25.38 27.07 1731023
20000426 26.61 27.22 26.35 26.53 1300961
20000427 25.92 27.11 25.92 26.68 1005099
20000428 26.89 27.22 26.64 26.75 1089234
20000501 26.64 27.15 26.46 26.78 778421
20000502 26.50 27.36 26.43 26.68 1039170
20000503 27.04 27.04 25.92 26.07 611542
20000504 26.21 26.39 25.81 26.03 847954
20000505 26.03 27.79 25.92 27.76 1500173
20000508 27.33 27.39 26.57 26.68 726967
20000509 26.75 26.75 25.46 25.78 906014
20000510 25.89 26.21 25.24 25.67 508633
20000511 25.96 26.57 25.89 26.28 901495
20000512 26.28 26.46 26.03 26.14 556264
20000515 26.28 26.61 26.11 26.17 715842
20000516 26.31 27.11 26.17 26.96 820526
20000517 26.53 26.74 26.10 26.35 353041
20000518 26.24 26.56 25.99 26.21 352348
20000519 25.99 26.93 25.63 26.78 1289571
20000522 26.71 27.11 26.13 26.27 919190
20000523 25.73 26.13 25.73 25.99 524013
20000524 26.03 26.31 25.37 25.44 986989
20000525 25.09 25.63 25.09 25.31 758449
20000526 25.09 25.52 24.62 24.62 864049
20000530 24.76 24.98 24.11 24.69 896475
20000531 24.83 25.27 23.97 24.04 926473
20000601 23.68 25.44 23.68 25.44 1088775
20000605 25.12 25.12 24.80 24.98 836479
20000606 25.16 25.45 25.02 25.20 996180
20000607 25.34 25.41 24.65 24.91 913468
20000608 24.26 24.58 24.15 24.40 514476
20000612 24.19 24.19 23.79 23.81 457428
20000613 23.72 23.79 23.07 23.36 1142875
20000614 20.18 21.91 20.18 21.88 6396877
20000615 22.85 23.93 22.42 23.82 2418401
20000616 23.64 23.68 22.49 22.62 2194196
20000619 22.56 22.81 22.13 22.31 1442510
20000620 22.35 22.38 21.74 21.81 871505
20000621 21.81 21.81 21.12 21.34 910347
20000622 21.19 21.30 20.76 20.91 1065713
20000623 20.91 21.08 20.87 21.02 1039356
20000626 21.05 21.19 20.58 20.73 1436787
20000627 21.05 21.56 20.94 21.56 1457942
20000628 21.59 21.88 21.37 21.64 916069
20000629 21.63 21.63 20.58 20.62 2916751
20000630 20.58 20.62 19.74 19.75 3259215
20000703 19.97 20.69 19.97 20.58 1058603
20000705 20.76 20.83 20.18 20.18 2801094
20000706 20.47 20.80 20.47 20.47 1212582
20000707 20.76 20.87 20.58 20.62 1472681
20000710 20.15 21.16 20.15 20.80 1595968
20000711 20.80 21.88 20.80 21.34 1566490
20000712 21.63 21.74 21.34 21.52 1549497
20000713 21.66 21.91 21.59 21.74 893700
20000714 21.95 22.20 21.66 21.85 1028952
20000717 21.81 21.85 21.66 21.74 810989
20000718 21.63 21.75 21.56 21.70 2022531
20000719 21.85 21.95 21.48 21.70 1685789
20000720 21.77 22.42 21.66 22.31 1856761
20000721 22.35 22.89 22.09 22.09 1343672
20000724 22.13 22.31 21.66 21.74 533723
20000725 21.95 22.49 21.85 21.99 512569
20000726 21.99 22.06 21.30 21.32 634989
20000727 20.80 21.41 20.76 21.02 1030339
20000728 21.05 21.12 20.62 20.69 653716
20000731 20.83 21.37 20.40 20.51 1591286
20000801 20.54 20.73 20.12 20.22 1805088
20000802 20.18 20.18 19.00 19.07 4671380
20000803 19.61 19.61 18.10 18.42 2610875
20000804 18.89 19.21 18.67 19.14 2269798
20000807 19.32 19.68 18.96 19.53 2053742
20000808 19.83 20.83 19.83 20.76 2498338
20000809 20.65 20.94 20.51 20.73 1457595
20000810 20.62 21.05 20.62 20.87 1483258
20000811 21.08 21.91 21.02 21.88 1573599
20000814 21.88 22.49 21.66 22.35 1919531
20000815 22.20 22.20 21.59 21.91 1576894
20000816 21.87 21.87 21.51 21.80 515535
20000817 22.06 22.06 21.58 21.84 537318
20000818 21.55 21.69 20.53 20.82 1385306
20000821 21.11 21.33 20.64 20.71 1259274
20000822 20.82 20.86 20.68 20.68 682885
20000823 20.79 20.89 20.18 20.42 742011
20000824 20.28 20.46 20.14 20.21 709509
20000825 20.35 20.50 20.24 20.46 755668
20000830 20.21 20.28 19.89 19.99 1018968
20000831 20.03 20.32 19.99 20.14 1260657
20000901 20.21 20.39 20.14 20.28 692393
20000905 20.39 21.11 20.24 20.97 2720821
20000906 20.97 21.40 20.86 21.19 1471228
20000907 21.19 21.40 20.97 21.29 1149667
20000908 21.37 21.37 20.86 20.97 1264979
20000911 21.11 21.51 21.04 21.15 1118894
20000912 21.26 21.84 21.19 21.62 1839467
20000913 21.37 22.06 21.37 21.55 835540
20000914 21.69 21.80 21.33 21.51 796987
20000915 21.44 21.47 20.86 20.93 1400865
20000918 20.82 20.86 19.92 19.92 1021734
20000919 19.89 19.89 19.02 19.34 3386418
20000920 19.34 19.47 19.09 19.16 1131687
20000921 19.59 19.59 19.23 19.38 630329
20000922 19.23 19.38 19.02 19.31 735787
20000925 19.31 19.78 19.27 19.56 1148284
20000926 19.52 19.52 19.34 19.34 603359
20000927 19.27 19.45 18.83 19.27 737861
20000928 17.93 19.89 17.93 19.85 2809337
20000929 19.67 19.74 19.12 19.52 1185972
20001002 19.52 19.52 18.72 18.98 1232823
20001003 18.94 19.85 18.94 19.63 865621
20001004 19.74 20.21 19.63 19.85 1170067
20001005 19.99 20.39 19.81 19.89 1232305
20001006 20.18 20.46 19.41 19.63 1197383
20001009 19.49 19.52 19.16 19.41 699827
20001010 19.49 19.49 19.09 19.20 887577
20001011 19.23 19.59 18.98 19.09 636898
20001012 19.05 19.09 18.08 18.51 1694419
20001013 18.48 18.54 18.04 18.48 1576168
20001016 18.51 18.94 18.48 18.94 798716
20001017 19.67 19.67 18.37 18.58 1767894
20001018 18.58 18.87 18.26 18.87 1452730
20001019 18.94 19.16 18.51 19.09 1181477
20001020 19.09 19.38 18.98 19.31 1189430
20001023 19.45 20.82 19.38 20.82 2561769
20001024 20.82 21.26 20.79 20.93 2011831
20001025 20.79 20.82 20.46 20.75 811509
20001026 20.82 21.33 20.71 21.19 1287281
20001027 21.33 21.76 21.08 21.37 1131169
20001030 21.55 22.38 21.55 22.19 2020302
20001031 22.49 24.15 22.49 23.93 1816820
20001101 23.65 23.75 22.99 23.14 2914795
20001102 23.10 23.93 22.88 23.10 1184935
20001103 23.14 23.14 22.78 22.99 559101
20001106 22.96 22.96 21.55 21.58 3118796
20001107 21.66 22.34 21.62 22.16 1644802
20001108 22.19 23.36 22.19 22.49 1929712
20001109 22.63 22.70 22.06 22.45 669400
20001110 22.09 22.23 21.44 21.58 636552
20001113 21.62 21.69 21.40 21.40 456063
20001114 21.50 21.90 21.47 21.61 535672
20001115 21.61 22.05 21.58 21.98 489137
20001116 22.19 22.19 21.79 21.90 698718
20001117 22.12 23.13 22.12 22.48 779034
20001120 22.48 22.59 22.16 22.19 565145
20001121 22.05 22.70 22.05 22.23 578071
20001122 22.23 22.23 21.69 22.01 713540
20001124 21.90 22.63 21.83 22.45 350221
20001127 22.59 22.85 22.34 22.66 670452
20001128 22.95 22.95 22.08 22.45 795580
20001129 22.30 23.06 22.30 22.88 440016
20001130 22.88 23.13 22.19 22.45 1197507
20001201 22.05 22.70 21.76 22.45 1384165
20001204 22.56 24.15 22.45 24.15 1984986
20001205 23.86 24.00 23.32 23.57 2096671
20001206 23.61 23.64 23.39 23.43 643565
20001207 23.39 23.61 23.13 23.17 612542
20001208 23.21 23.75 23.21 23.68 811781
20001211 23.75 23.93 23.43 23.86 496031
20001212 23.64 24.40 23.64 24.26 902784
20001213 24.15 24.51 23.57 23.68 1222325
20001214 23.79 23.86 22.48 22.52 1267827
20001215 22.52 23.24 22.37 22.37 2196463
20001218 22.52 23.72 22.52 23.28 885721
20001219 23.32 24.15 23.21 23.79 937599
20001220 23.50 23.93 23.46 23.86 1055833
20001221 23.86 25.20 23.86 25.17 1073930
20001222 25.17 25.89 24.69 25.82 1510844
20001226 25.71 25.78 25.31 25.38 1253004
20001227 24.95 26.11 24.95 26.00 1103919
20001228 26.14 27.52 25.24 27.30 1196990
20001229 27.16 27.20 25.46 25.60 1842278
20010102 25.67 25.78 25.17 25.53 1066863
20010103 25.38 26.11 24.66 26.11 2210941
20010104 25.82 26.61 25.82 26.61 2460163
20010105 26.51 27.12 25.89 26.04 3236095
20010108 26.11 26.18 25.60 25.74 1728353
20010109 26.11 26.11 25.46 25.53 910712
20010110 25.74 25.74 24.73 25.60 1176480
20010111 25.46 25.74 24.87 25.67 1252832
20010112 25.67 25.67 24.86 25.24 2971533
20010116 24.22 25.67 24.08 25.46 1761617
20010117 25.53 25.78 25.42 25.56 1057384
20010118 25.38 25.42 24.55 25.20 1376926
20010119 25.35 25.35 24.22 24.91 1972060
20010122 24.66 24.66 24.26 24.55 1623907
20010123 24.55 25.17 24.33 24.98 861936
20010124 24.98 25.38 24.80 25.27 825225
20010125 25.27 26.11 25.24 25.89 1686299
20010126 25.89 25.89 24.80 24.91 1690263
20010129 24.86 25.05 24.47 24.95 1158210
20010130 24.95 25.62 24.37 25.62 915538
20010131 25.60 26.17 25.35 25.41 1569444
20010201 25.53 25.87 25.33 25.40 819710
20010202 25.62 25.76 25.08 25.11 995854
20010205 25.11 25.18 24.75 24.75 1537214
20010206 24.75 25.12 24.75 24.99 1241457
20010207 24.95 25.06 24.54 24.94 804887
20010208 25.01 25.01 24.53 24.73 858317
20010209 24.73 24.77 24.37 24.62 504649
20010212 24.54 25.12 24.54 24.73 817469
20010213 25.15 25.15 24.73 24.91 1075032
20010214 24.91 24.94 24.52 24.58 543961
20010215 24.55 25.07 24.55 25.03 973973
20010216 25.03 25.14 24.45 24.65 728031
20010220 24.65 25.38 24.26 24.91 785779
20010221 24.84 24.90 24.29 24.34 626285
20010222 24.34 24.34 23.91 24.25 558570
20010223 24.29 24.29 23.56 24.15 836823
20010226 24.21 25.46 24.15 25.13 922585
20010227 25.33 25.51 24.75 25.19 1199292
20010228 25.02 25.22 24.29 25.04 1417564
20010301 25.16 25.16 24.64 24.91 1658178
20010302 24.70 25.44 24.70 25.08 2310931
20010305 25.19 26.24 25.14 26.01 1278179
20010306 25.25 25.92 25.02 25.69 1720738
20010307 25.70 26.30 25.46 26.20 1684990
20010308 26.18 26.79 26.02 26.79 1251368
20010309 26.53 26.53 26.01 26.18 1235900
20010312 26.07 26.42 25.57 26.04 1243634
20010313 25.98 25.99 25.03 25.66 1925948
20010314 25.54 25.54 24.90 25.08 1516216
20010315 25.09 25.93 24.97 25.66 1187949
20010316 25.08 25.48 24.76 24.83 1744456
20010319 24.83 25.46 24.72 25.19 981364
20010320 24.44 25.25 24.31 24.32 1288663
20010321 24.18 24.20 23.27 23.45 1120405
20010322 23.39 23.56 21.86 22.94 1450906
20010323 23.42 23.68 22.45 23.48 1163200
20010326 23.36 24.00 23.33 23.71 843010
20010327 23.70 23.70 22.87 23.37 2792160
20010328 23.37 23.43 22.69 23.13 1275257
20010329 23.01 23.68 22.85 23.16 1150825
20010330 23.16 23.35 22.55 23.11 618723
20010402 22.98 24.06 22.92 23.38 1074860
20010403 22.80 22.98 22.60 22.72 902820
20010404 22.72 23.27 22.40 23.17 951803
20010405 23.17 23.94 23.06 23.85 1275945
20010406 22.98 23.73 22.98 23.68 1069360
20010409 23.83 25.03 23.83 24.20 1597853
20010410 24.05 24.67 24.03 24.54 901961
20010411 24.26 24.57 23.65 23.94 754842
20010412 24.06 24.47 23.80 24.45 969849
20010416 24.29 24.61 24.06 24.33 674752
20010417 24.33 25.16 24.26 25.02 966583
20010418 25.16 27.07 25.14 26.94 2539515
20010419 26.85 26.86 26.01 26.36 1805984
20010420 26.18 26.33 25.81 26.24 719438
20010423 26.24 26.62 25.98 26.22 798840
20010424 26.19 26.77 26.19 26.48 718750
20010425 26.48 26.73 25.97 26.68 357141
20010426 26.56 27.08 26.41 26.96 857619
20010427 26.96 27.35 26.64 27.14 757936
20010430 27.04 27.24 26.72 27.02 601708
20010501 27.32 27.32 26.65 27.27 754327
20010502 27.35 27.49 26.53 27.10 759998
20010503 27.23 27.23 26.48 26.99 575413
20010504 26.42 27.42 26.42 27.35 666159
20010507 27.24 27.29 26.91 26.98 783029
20010508 27.08 27.17 26.24 27.06 1204792
20010509 26.94 26.97 26.56 26.95 529352
20010510 26.95 27.61 26.76 27.52 606349
20010511 27.55 27.87 27.14 27.41 402858
20010514 27.41 27.52 26.90 27.43 392374
20010515 27.24 27.34 26.95 27.32 750521
20010516 27.24 28.52 27.03 28.41 1105724
20010517 28.41 28.94 28.23 28.62 756521
20010518 28.62 29.17 28.52 29.06 1401612
20010521 28.99 29.22 28.64 29.18 1254182
20010522 29.05 29.18 28.85 29.18 559548
20010523 29.05 29.08 28.58 28.61 1236354
20010524 28.61 28.65 28.32 28.54 480861
20010525 28.29 28.47 28.11 28.43 439718
20010529 28.38 28.52 28.15 28.19 400803
20010530 28.19 28.26 27.32 27.42 992580
20010531 27.56 28.22 27.55 28.18 845836
20010601 28.26 28.26 27.59 27.99 1062181
20010604 27.99 28.42 27.45 27.95 761835
20010605 28.00 28.50 27.49 28.41 678863
20010606 28.41 28.70 27.63 27.77 687435
20010607 27.82 28.23 27.66 27.96 598291
20010608 27.88 27.91 27.49 27.58 411089
20010611 27.56 27.64 27.08 27.21 439204
20010612 27.22 27.37 26.80 27.24 322460
20010613 27.24 27.45 26.86 27.08 1070238
20010614 27.08 27.08 26.17 26.25 1180296
20010615 25.96 26.37 25.96 26.07 1330983
20010618 26.07 26.42 25.89 26.08 705092
20010619 26.08 26.25 25.82 25.92 792007
20010620 25.81 26.02 25.62 25.63 1419441
20010621 25.72 25.84 25.52 25.75 1168810
20010622 25.75 25.99 25.12 25.37 708006
20010625 25.67 25.77 25.21 25.29 644920
20010626 24.97 25.40 24.77 25.26 1020866
20010627 25.26 25.37 24.82 25.01 750864
20010628 24.97 25.37 24.95 25.08 781035
20010629 24.85 24.91 24.45 24.76 1200010
20010702 23.92 24.95 23.77 24.93 2322534
20010703 24.93 25.79 24.93 25.67 857493
20010705 25.67 26.21 25.38 26.03 1621385
20010706 26.02 26.02 25.22 25.42 1431441
20010709 25.37 25.78 25.37 25.64 943894
20010710 25.78 25.89 25.29 25.53 1153553
20010711 25.53 25.55 25.14 25.52 1062524
20010712 25.52 26.49 25.38 26.44 1578185
20010713 26.69 26.69 26.26 26.57 1611271
20010716 26.57 26.57 25.47 25.49 1659786
20010717 25.67 26.31 25.67 26.28 1274754
20010718 26.25 26.30 25.96 26.13 975094
20010719 26.24 26.42 26.10 26.17 966523
20010720 26.60 26.63 26.10 26.18 971323
20010723 26.28 26.33 25.64 25.78 927094
20010724 25.99 25.99 25.20 25.23 1301154
20010725 25.28 25.72 25.23 25.46 782235
20010726 25.52 25.66 25.29 25.40 1211668
20010727 25.46 25.52 25.23 25.33 1033380
20010730 26.25 26.25 25.39 25.95 2005046
20010731 25.93 26.37 25.81 26.07 1057723
20010801 26.19 26.22 25.89 25.99 1035266
20010802 26.07 26.25 26.02 26.02 614405
20010803 26.17 26.41 25.91 26.36 772978
20010806 26.36 26.36 25.98 26.02 975780
20010807 26.13 26.33 26.02 26.17 523890
20010808 26.17 26.22 25.90 25.91 626748
20010809 25.91 26.10 25.91 25.99 693777
20010810 26.02 26.66 25.70 26.45 625891
20010813 26.66 26.68 26.38 26.55 1258468
20010814 26.63 26.77 26.57 26.73 612348
20010815 26.73 27.01 26.73 26.86 1055323
20010816 26.80 26.87 26.38 26.76 996180
20010817 26.72 27.04 26.41 26.75 861607
20010820 26.80 26.83 26.42 26.72 489090
20010821 26.79 26.87 26.38 26.39 426256
20010822 26.41 26.41 25.25 26.00 1620900
20010823 26.00 26.12 25.79 25.91 832677
20010824 25.91 26.37 25.85 26.19 1602947
20010827 26.23 26.26 26.08 26.09 511233
20010828 26.14 26.14 25.85 26.08 620319
20010829 26.17 26.17 25.65 25.77 912013
20010830 25.70 25.94 25.13 25.32 696064
20010831 25.26 25.74 25.13 25.73 570051
20010904 25.73 26.30 25.73 26.05 1550798
20010905 26.03 26.23 25.86 26.15 977156
20010906 26.14 26.14 25.38 25.41 888930
20010907 24.97 25.12 24.21 24.21 1344253
20010910 24.21 24.40 23.98 24.13 1428546
20010917 22.52 22.52 21.17 21.44 1786067
20010918 22.08 22.41 21.64 21.64 2327051
20010919 21.70 21.86 20.14 20.79 1990219
20010920 20.79 20.81 19.31 19.41 1260301
20010921 17.84 18.62 17.78 18.51 3111854
20010924 19.59 20.11 19.45 19.89 2546933
20010925 20.18 20.59 19.76 20.55 2271653
20010926 20.85 20.85 19.30 19.52 3214613
20010927 19.52 19.60 19.14 19.53 2471017
20010928 19.59 20.41 19.45 20.06 2727147
20011001 20.15 20.19 19.65 19.91 1164722
20011002 20.12 21.14 20.08 21.06 1986115
20011003 21.06 22.04 21.01 21.89 1163013
20011004 21.99 22.24 21.73 21.73 1138049
20011005 21.67 22.15 21.52 22.02 1123345
20011008 21.73 21.73 21.49 21.61 628184
20011009 21.76 21.76 21.15 21.21 741716
20011010 21.23 21.93 21.18 21.87 1223540
20011011 21.93 22.76 21.93 22.45 1077864
20011012 22.46 22.53 21.84 22.01 1188489
20011015 21.87 22.58 21.87 22.54 706835
20011016 22.54 23.25 22.17 22.79 2056559
20011017 23.16 23.19 22.46 22.48 1774099
20011018 22.49 22.60 22.02 22.14 834387
20011019 22.05 22.08 21.57 21.57 786171
20011022 21.58 22.11 21.58 22.05 929111
20011023 22.08 22.37 21.92 22.17 653147
20011024 22.28 22.34 21.99 22.22 1350408
20011025 22.11 22.28 21.05 22.04 2212836
20011026 22.22 22.93 22.08 22.80 837465
20011029 22.99 22.99 21.91 21.92 846014
20011030 21.79 21.80 21.10 21.15 738638
20011031 21.64 21.64 21.00 21.00 875594
20011101 21.20 21.80 20.82 21.74 973566
20011102 21.61 22.49 21.51 22.37 696577
20011105 22.37 22.92 22.37 22.85 1174126
20011106 22.81 22.87 22.42 22.85 995622
20011107 22.96 23.07 22.49 22.76 884998
20011108 22.81 23.22 22.72 22.91 911329
20011109 23.01 23.16 22.69 22.88 524912
20011112 22.90 22.90 21.93 22.14 1883868
20011113 22.46 23.01 22.37 22.96 892521
20011114 23.04 23.54 22.96 23.20 1304243
20011115 23.08 23.34 22.96 23.27 759669
20011116 23.37 23.37 23.02 23.15 908422
20011119 23.14 24.05 23.12 23.80 2191469
20011120 23.86 23.86 23.35 23.40 1219490
20011121 23.49 23.49 22.85 23.04 1016128
20011123 23.05 23.46 23.05 23.23 304106
20011126 23.23 23.76 22.94 23.71 985616
20011127 23.85 23.85 23.17 23.53 822994
20011128 23.48 23.82 23.48 23.68 1522232
20011129 23.53 23.95 23.37 23.92 1540301
20011130 23.99 24.37 23.91 24.08 1781336
20011203 24.14 24.16 23.73 23.83 1090280
20011204 24.05 24.52 23.80 24.52 1026186
20011205 24.87 25.64 24.80 25.42 1469048
20011206 25.90 26.26 25.43 25.78 1687922
20011207 25.75 25.77 25.50 25.60 2353749
20011210 25.81 25.81 25.34 25.47 1664057
20011211 25.52 26.08 25.48 25.81 1604736
20011212 25.84 25.86 25.73 25.84 1797530
20011213 25.81 25.98 25.75 25.77 1499390
20011214 25.75 25.88 25.49 25.76 1176875
20011217 26.22 26.69 26.11 26.57 1609168
20011218 26.55 27.31 26.55 26.99 2116465
20011219 27.00 27.35 26.44 27.29 2208174
20011220 27.16 27.48 26.90 27.48 2213288
20011221 27.54 27.54 26.90 26.98 1438024
20011224 26.95 27.40 26.95 27.22 354562
20011226 27.22 27.55 27.17 27.22 538492
20011227 27.37 27.75 27.37 27.57 563550
20011228 27.57 27.57 27.14 27.20 1277448
20011231 27.34 27.48 26.91 26.93 1149089
20020102 26.94 27.16 26.69 27.16 1824633
20020103 27.13 27.68 27.11 27.60 1089598
20020104 27.37 28.10 27.37 27.92 1623828
20020107 27.75 28.42 27.75 27.95 2067031
20020108 27.95 28.01 27.13 27.37 1270629
20020109 27.28 27.93 27.28 27.54 1213013
20020110 27.42 27.62 27.23 27.43 1224604
20020111 27.34 27.34 26.93 26.99 1034368
20020114 26.99 26.99 26.49 26.49 1180284
20020115 26.75 26.75 26.55 26.70 1119429
20020116 26.46 26.60 25.61 25.61 2574669
20020117 25.61 26.57 25.61 26.55 1890432
20020118 26.54 26.66 26.31 26.53 1256310
20020122 26.57 26.78 26.43 26.70 877031
20020123 26.71 26.75 25.96 26.49 1769744
20020124 26.49 27.45 26.49 27.38 1749289
20020125 27.40 28.21 27.30 27.97 2160786
20020128 27.84 28.43 27.84 28.40 1346485
20020129 28.33 28.45 27.53 27.62 2046916
20020130 27.57 28.39 27.57 28.34 1516266
20020131 28.33 28.80 28.25 28.77 952546
20020204 28.57 28.79 28.06 28.25 1105280
20020205 27.84 28.28 27.84 28.02 1327223
20020206 28.01 28.45 27.94 28.28 1624510
20020207 28.25 28.48 27.21 27.22 3281749
20020208 27.22 27.57 26.93 27.48 2465232
20020211 27.48 28.00 27.44 27.87 1568939
20020212 27.94 28.21 27.74 27.99 1754052
20020213 27.99 28.53 27.88 28.49 1572628
20020214 28.49 28.58 28.26 28.49 1228653
20020215 28.44 28.58 28.38 28.42 847270
20020219 28.42 28.42 28.09 28.11 1048078
20020220 28.14 28.73 27.88 28.71 1327271
20020221 28.23 29.17 28.23 28.88 2654032
20020222 28.91 29.64 28.91 29.48 3722345
20020225 29.61 30.25 29.61 30.07 4904068
20020226 29.96 30.11 29.76 30.06 1534030
20020227 29.96 30.05 29.35 29.48 1921704
20020228 29.41 29.64 29.26 29.30 1648972
20020301 29.17 29.66 29.02 29.52 2219430
20020304 29.99 31.96 29.99 31.67 4341942
20020305 31.61 31.61 30.46 30.88 2442002
20020306 31.02 32.20 31.02 32.01 2525488
20020307 32.01 32.27 31.47 31.76 1741980
20020308 31.94 32.26 31.56 31.81 1503425
20020311 31.76 32.26 31.52 31.91 1091267
20020312 31.39 32.15 31.36 32.13 1958091
20020313 32.13 32.28 31.52 31.75 1433371
20020314 31.61 31.94 31.58 31.68 1280342
20020315 29.41 30.38 29.26 29.99 6865219
20020318 29.74 30.29 29.52 29.82 4448552
20020319 29.82 30.17 29.82 30.10 3270399
20020320 30.20 30.20 29.70 29.72 1536411
20020321 29.38 29.39 28.28 28.68 2156688
20020322 28.72 29.16 28.22 28.86 1971013
20020325 29.05 29.05 28.46 28.49 1817984
20020326 28.47 29.25 28.41 29.08 1259598
20020327 29.08 29.41 28.85 29.10 1364338
20020328 29.25 29.76 29.16 29.35 2145976
20020401 29.06 29.15 28.55 29.11 915793
20020402 28.82 28.85 28.41 28.69 1354816
20020403 27.64 27.79 26.47 27.47 7760099
20020404 27.47 28.38 27.19 28.35 5419946
20020405 28.97 29.52 28.85 29.33 4467936
20020408 28.80 29.17 28.76 29.09 2730717
20020409 28.81 29.11 28.81 28.87 3071801
20020410 28.88 29.17 28.73 29.01 2656243
20020411 29.08 29.15 28.68 28.77 2483150
20020412 28.88 29.11 28.43 29.09 2549973
20020415 29.09 29.28 28.44 28.97 1651012
20020416 30.46 30.49 29.49 29.65 3422238
20020417 30.29 30.31 29.26 29.61 2718815
20020418 29.61 29.80 29.11 29.58 3242854
20020419 30.02 30.52 29.95 29.97 3187593
20020422 29.99 30.11 29.32 29.54 1591161
20020423 29.65 29.65 29.08 29.31 2211439
20020424 29.21 29.87 29.21 29.25 1254157
20020425 29.05 29.44 28.61 29.31 1516687
20020426 29.32 29.53 29.10 29.19 887908
20020429 28.92 29.21 28.68 28.70 1882596
20020430 28.82 29.75 28.71 29.38 1648972
20020501 29.38 29.61 28.47 29.39 1598983
20020502 29.40 29.76 29.24 29.61 2286253
20020503 29.66 29.89 29.47 29.58 2196816
20020506 29.05 29.07 27.93 27.93 3757371
20020507 28.23 28.69 27.94 28.04 3920602
20020508 28.41 29.14 28.38 29.12 1766634
20020509 29.12 29.12 28.28 28.48 1266060
20020510 28.62 28.70 28.01 28.05 1242085
20020513 27.99 28.35 27.87 28.20 1669376
20020514 28.64 29.17 28.64 29.08 1628738
20020515 28.97 29.70 28.94 29.46 2246975
20020516 29.70 29.76 29.31 29.37 2038006
20020517 29.75 29.83 29.52 29.72 2146826
20020520 29.86 29.86 29.11 29.34 876346
20020521 29.45 29.62 28.83 28.91 1476400
20020522 28.91 29.09 28.59 28.59 2199334
20020523 28.96 29.48 28.96 29.42 2162016
20020524 29.65 29.81 29.30 29.30 2596591
20020528 29.54 29.54 29.14 29.18 1118834
20020529 29.12 29.30 28.78 28.86 1141564
20020530 28.47 28.88 28.47 28.75 2572335
20020531 28.95 29.16 28.78 28.89 1857712
20020603 28.77 28.92 28.12 28.19 851847
20020604 28.23 28.70 28.09 28.48 2655959
20020605 28.48 28.97 28.25 28.92 1976449
20020606 28.18 28.39 27.55 27.88 4228365
20020607 27.77 27.77 27.22 27.36 2962298
20020610 27.47 28.13 27.33 27.82 1133083
20020611 27.97 28.33 27.46 27.48 1374287
20020612 27.44 27.68 27.21 27.38 1159883
20020613 27.24 27.37 26.65 26.68 1695553
20020614 26.68 26.88 26.10 26.68 2409327
20020617 27.12 27.97 27.00 27.81 1908769
20020618 27.24 27.80 27.12 27.61 2883932
20020619 27.35 28.16 27.33 27.87 1652129
20020620 27.56 28.00 27.53 27.86 4110308
20020621 27.86 27.91 27.68 27.83 3495593
20020624 27.83 28.00 27.45 27.88 2814387
20020625 27.97 28.57 27.92 28.15 3463704
20020626 28.15 28.15 27.29 27.79 3741886
20020627 27.83 28.37 27.81 28.37 1599207
20020628 28.00 28.88 27.56 28.17 2665458
20020701 27.59 27.80 26.98 27.12 3745279
20020702 26.78 27.01 26.48 26.78 3473203
20020703 26.63 26.94 25.75 26.59 3007079
20020705 27.11 27.89 27.00 27.89 1077107
20020708 27.77 27.89 27.29 27.33 2190174
20020709 27.33 27.88 27.25 27.27 3738663
20020710 27.57 27.57 26.68 26.74 3358877
20020711 26.53 26.94 25.94 26.70 3509163
20020712 26.64 27.33 26.52 26.77 2986046
20020715 26.75 26.75 25.32 26.32 2693276
20020716 25.76 25.82 25.04 25.11 3541392
20020717 25.75 26.33 25.00 25.11 2825582
20020718 25.31 25.35 24.63 24.64 3071875
20020719 24.64 24.64 23.63 23.74 3147188
20020722 23.74 24.17 22.64 23.14 2672073
20020723 22.64 23.57 22.53 22.66 2816422
20020724 22.40 24.20 22.08 24.19 3162454
20020725 24.05 24.64 23.23 23.61 3702194
20020726 23.61 23.62 22.82 23.17 6045029
20020729 23.32 24.05 23.32 24.05 4612731
20020730 22.70 24.11 22.40 23.71 5700694
20020731 23.67 23.82 23.06 23.73 4194780
20020801 23.75 23.75 22.70 23.29 3728995
20020802 23.29 23.43 22.19 22.50 3452679
20020805 22.37 22.58 21.71 21.72 2392704
20020806 22.22 23.32 22.11 22.92 2839491
20020807 23.58 23.58 22.53 23.49 1952532
20020808 23.49 24.50 23.38 24.29 2358779
20020809 24.29 24.61 23.78 24.31 1083383
20020812 24.31 24.48 23.69 24.34 1584619
20020813 24.33 24.37 23.88 23.88 2454786
20020814 23.88 23.99 22.66 23.95 2544686
20020815 23.92 24.17 23.33 23.69 2293474
20020816 23.69 23.69 23.40 23.55 1753903
20020819 23.52 24.73 23.52 24.73 1867211
20020820 24.58 24.58 24.06 24.31 1229464
20020821 24.62 24.83 24.17 24.77 2047415
20020822 24.98 25.42 24.81 25.35 1143372
20020823 25.36 25.38 24.60 24.71 1089925
20020826 24.83 25.06 24.51 24.95 2310762
20020827 25.45 25.56 24.69 24.77 1712014
20020828 24.62 24.62 24.02 24.18 1019563
20020829 24.09 24.13 23.62 23.80 1317246
20020830 23.95 24.44 23.92 23.98 2146868
20020903 23.98 23.98 23.09 23.21 2565146
20020904 23.22 23.72 23.16 23.64 1630828
20020905 23.24 23.41 22.82 22.89 2743586
20020906 23.53 23.61 23.24 23.50 1446129
20020909 23.41 23.58 22.76 23.50 1456954
20020910 23.51 23.70 23.29 23.63 1273609
20020911 23.80 23.86 23.61 23.65 938377
20020912 23.64 23.65 23.12 23.21 1184304
20020913 22.47 22.53 22.17 22.40 2908157
20020916 22.40 22.60 22.20 22.50 2303659
20020917 22.79 22.85 22.08 22.15 2247505
20020918 21.88 21.97 21.44 21.79 2971922
20020919 21.25 22.72 21.25 22.28 8192026
20020920 22.47 22.61 22.28 22.50 3824378
20020923 22.35 22.61 22.26 22.57 3387833
20020924 22.57 22.57 21.93 21.99 3006934
20020925 22.17 22.56 21.88 22.44 2983255
20020926 22.70 23.29 22.47 23.27 2137227
20020927 22.93 23.21 22.47 22.48 1753960
20020930 22.48 22.82 21.69 22.59 3205840
20021001 22.95 23.84 22.61 23.84 2978519
20021002 23.84 24.24 23.47 23.47 5044708
20021003 23.47 23.90 22.76 23.08 3390539
20021004 23.09 23.27 21.71 22.21 4129841
20021007 22.29 22.61 21.77 22.02 2444212
20021008 22.17 22.31 21.28 21.78 4191576
20021009 21.28 21.50 20.49 20.49 3526864
20021010 20.49 21.20 20.41 21.08 3747251
20021011 21.46 22.20 21.46 21.98 3028753
20021014 21.93 22.00 21.39 21.54 1376106
20021015 22.91 24.03 22.82 23.95 5083948
20021016 23.35 23.88 23.18 23.32 4270733
20021017 24.54 25.01 24.49 24.96 4245024
20021018 24.99 25.02 24.45 24.59 2058578
20021021 24.60 26.35 24.46 26.32 2678806
20021022 25.96 25.96 25.33 25.81 2603033
20021023 25.81 26.26 25.28 26.26 2049613
20021024 26.34 26.37 25.30 25.42 1520888
20021025 25.28 26.13 25.19 26.03 2456559
20021028 26.46 26.48 25.20 25.38 1920730
20021029 25.39 25.84 25.01 25.82 2303151
20021030 25.84 26.15 25.48 25.96 1719625
20021031 26.10 26.20 25.56 25.80 1675988
20021101 25.76 26.44 25.46 26.35 1189885
20021104 26.61 27.17 26.24 26.36 2399729
20021105 26.36 26.46 26.16 26.31 1911259
20021106 26.46 26.94 26.17 26.89 2195579
20021107 26.61 26.61 26.18 26.30 1468794
20021108 26.33 26.96 26.18 26.47 1108530
20021111 26.03 26.13 24.95 25.10 2069910
20021112 25.41 25.93 25.22 25.65 1224389
20021113 25.66 25.98 25.24 25.72 1247561
20021114 26.01 26.45 25.99 26.39 958674
20021115 26.40 26.70 26.02 26.40 1237413
20021118 26.68 26.77 26.19 26.32 881202
20021119 26.32 26.61 26.09 26.35 983087
20021120 26.47 27.13 26.17 27.07 1550876
20021121 27.27 27.86 27.00 27.79 1207773
20021122 27.80 28.16 27.56 27.62 1052922
20021125 27.64 27.89 27.31 27.84 1148397
20021126 27.80 27.80 26.83 26.84 2218862
20021127 26.99 27.93 26.98 27.82 1748573
20021129 27.83 28.01 27.67 27.68 923036
20021202 28.27 28.57 27.52 27.73 1579214
20021203 27.27 27.52 26.90 26.91 1432122
20021204 26.92 27.52 26.72 27.37 1936655
20021205 27.57 27.68 27.25 27.25 1735415
20021206 27.12 27.48 26.97 27.27 1095093
20021209 27.13 27.18 26.56 26.56 1239486
20021210 26.65 26.91 26.50 26.88 821151
20021211 26.88 27.07 26.47 26.96 723146
20021212 27.07 27.29 26.62 27.20 822500
20021213 27.09 27.09 26.49 26.61 971279
20021216 26.82 27.71 26.77 27.66 1499258
20021217 27.79 27.92 27.73 27.79 2349086
20021218 27.77 27.83 27.40 27.63 1990802
20021219 27.63 28.14 27.43 27.51 3507941
20021220 27.57 27.76 27.52 27.68 2053046
20021223 27.68 27.71 27.43 27.59 838357
20021224 27.45 27.73 27.45 27.45 494411
20021226 27.60 27.98 27.38 27.44 896721
20021227 27.57 27.57 27.18 27.18 783029
20021230 27.15 27.36 26.94 27.21 736472
20021231 27.21 27.49 27.03 27.35 853538
20030102 27.71 28.38 27.36 28.31 2678356
20030103 28.33 28.39 28.04 28.33 1617000
20030106 28.25 29.01 28.25 28.93 2081216
20030107 28.16 28.67 27.87 27.93 4505535
20030108 27.86 27.86 26.79 26.88 4085176
20030109 27.15 27.33 26.84 26.97 3373332
20030110 26.88 27.16 26.50 27.01 1541092
20030113 27.27 27.39 26.97 27.18 2091337
20030114 26.97 27.07 26.68 26.69 2018803
20030115 26.57 26.59 26.10 26.36 2772818
20030116 25.97 26.59 25.97 26.07 4329261
20030117 26.08 26.08 25.37 25.52 2336434
20030121 25.52 25.61 24.77 24.85 2052878
20030122 24.48 24.60 24.16 24.21 3002228
20030123 24.54 24.73 24.09 24.69 3122837
20030124 24.71 24.71 23.96 24.07 1293465
20030127 24.07 24.15 23.63 23.74 1533839
20030128 23.89 24.10 23.66 24.05 1696618
20030129 24.05 24.31 23.49 24.15 2952635
20030130 24.15 24.15 23.42 23.42 1521187
20030131 23.42 24.14 23.32 23.90 1854674
20030203 23.81 24.52 23.81 24.35 2012731
20030204 24.01 24.47 23.91 24.47 2584399
20030205 24.47 25.09 24.47 24.70 4015003
20030206 24.96 25.16 24.68 24.82 3569173
20030207 25.02 25.20 24.31 24.49 1919449
20030210 24.38 24.60 24.10 24.54 1508705
20030211 24.54 24.86 24.16 24.28 1631000
20030212 24.28 24.57 24.01 24.03 1039427
20030213 23.97 24.01 23.42 23.72 1623916
20030214 23.74 24.26 23.74 24.20 1576178
20030218 24.41 25.02 24.41 24.92 1167871
20030219 24.86 24.98 24.23 24.41 1833953
20030220 24.65 24.68 24.29 24.32 1153241
20030221 24.47 24.70 24.03 24.66 1218824
20030224 24.42 24.44 23.91 24.05 1344271
20030225 23.79 24.02 23.53 24.02 1468373
20030226 23.79 23.91 23.36 23.47 1949815
20030227 23.73 24.08 23.57 24.02 1882719
20030228 24.08 24.46 23.79 23.97 1727339
20030303 24.30 24.38 23.86 23.96 1044274
20030304 23.89 23.89 22.89 22.90 3649744
20030305 22.87 22.98 22.53 22.85 3267349
20030306 22.78 22.78 22.27 22.37 2553341
20030307 22.18 22.84 22.09 22.83 2284958
20030310 22.60 22.62 22.37 22.41 1760299
20030311 22.41 22.56 21.76 21.76 1698416
20030312 21.76 21.88 21.30 21.68 1703629
20030313 22.66 23.64 22.22 23.64 4165323
20030314 23.64 23.85 23.31 23.47 1889109
20030317 23.47 24.58 23.31 24.49 1718259
20030318 24.49 24.68 24.20 24.47 1344271
20030319 23.19 23.88 23.13 23.81 5701128
20030320 23.79 24.17 23.46 24.13 3103056
20030321 24.38 25.06 24.17 25.00 3954619
20030324 24.65 24.65 23.98 24.10 3052608
20030325 24.28 24.63 24.13 24.59 1991687
20030326 24.34 24.36 23.80 24.07 2086866
20030327 23.67 24.01 23.53 23.80 2242414
20030328 23.65 23.65 23.23 23.23 1774761
20030331 23.24 23.36 22.72 23.04 2101664
20030401 23.04 23.39 22.82 23.34 1958896
20030402 23.55 24.60 23.55 24.48 2564104
20030403 24.49 24.49 23.95 23.95 2256371
20030404 24.32 24.38 23.68 23.91 2352390
20030407 24.38 24.89 24.13 24.16 1977057
20030408 23.88 24.00 23.58 23.77 2875872
20030409 23.82 24.08 23.49 23.49 1467700
20030410 23.55 23.55 23.10 23.21 2738822
20030411 23.30 23.69 23.10 23.19 1353352
20030414 23.22 23.61 23.13 23.55 1619044
20030415 23.55 23.89 22.60 23.79 5477307
20030416 23.79 24.13 23.78 23.95 5499168
20030417 23.95 23.95 23.49 23.84 2828115
20030421 24.01 24.12 23.81 23.97 1750546
20030422 23.97 24.32 23.73 24.30 2176663
20030423 24.15 24.34 23.98 24.14 2143367
20030424 24.08 24.13 23.77 23.91 1697575
20030425 23.91 23.97 23.48 23.61 1630816
20030428 23.73 24.31 23.62 24.17 958176
20030429 24.08 24.44 23.90 24.07 2289667
20030430 24.02 24.26 23.85 24.19 2137482
20030501 24.19 24.19 23.55 23.71 1475772
20030502 23.72 24.20 23.67 23.95 2954739
20030505 24.14 24.26 23.69 23.94 1753236
20030506 24.01 24.56 23.94 24.23 2154802
20030507 24.02 24.52 23.91 24.38 2325653
20030508 24.38 24.41 24.02 24.11 1326278
20030509 24.23 24.44 24.08 24.33 1906598
20030512 24.37 24.95 24.17 24.93 1566579
20030513 24.89 24.89 24.40 24.52 1296514
20030514 24.59 24.61 24.10 24.23 1225886
20030515 24.32 24.39 24.12 24.38 2496840
20030516 24.13 24.26 23.97 24.23 1731039
20030519 24.18 24.18 23.57 23.61 1552453
20030520 23.86 23.86 23.27 23.48 1157944
20030521 23.47 23.73 23.21 23.61 2385954
20030522 23.58 24.30 23.58 24.30 2806019
20030523 24.39 24.39 23.96 24.08 1598626
20030527 23.83 24.37 23.80 24.34 1872188
20030528 24.33 24.38 23.97 24.01 1715795
20030529 23.98 24.05 23.45 23.53 2713155
20030530 23.65 24.17 23.60 24.12 2698740
20030602 24.46 25.05 24.42 24.57 2710473
20030603 24.47 24.47 23.80 23.83 5713115
20030604 24.10 25.07 24.07 25.06 4083310
20030605 25.00 26.49 24.88 26.36 8138963
20030606 26.36 27.32 26.11 26.22 4747770
20030609 26.26 26.26 25.35 25.53 3432596
20030610 25.53 25.83 25.44 25.62 1751666
20030611 25.66 26.42 25.59 26.42 1739598
20030612 26.55 27.01 26.55 26.79 3607930
20030613 26.79 26.79 25.58 25.88 3019739
20030616 26.73 27.27 26.46 27.13 3679002
20030617 27.13 27.35 26.82 27.20 2884131
20030618 27.20 27.20 26.73 26.97 2199221
20030619 26.97 27.22 26.25 26.25 1714119
20030620 26.34 26.57 26.17 26.23 2577045
20030623 26.23 26.23 25.55 25.67 1720488
20030624 25.68 25.87 25.46 25.46 1515988
20030625 25.34 25.47 24.87 24.87 2941459
20030626 24.94 25.33 24.75 25.28 3025773
20030627 25.28 25.41 24.75 24.88 1495873
20030630 24.94 25.46 24.92 25.05 1522190
20030701 24.97 24.97 24.32 24.88 2456691
20030702 25.09 25.34 24.88 25.28 1674895
20030703 25.12 25.26 24.76 24.92 743578
20030707 25.07 25.33 24.91 25.06 2654152
20030708 25.05 25.65 25.00 25.63 2508319
20030709 25.63 25.77 25.44 25.58 1876714
20030710 25.29 25.57 25.15 25.22 2771153
20030711 25.34 25.79 25.12 25.49 2253196
20030714 25.65 26.32 25.62 25.86 3073211
20030715 25.95 25.98 25.72 25.78 4042075
20030716 25.87 26.05 25.81 25.97 2516701
20030717 26.55 27.00 26.48 26.55 3428573
20030718 26.55 27.08 26.39 27.05 2724219
20030721 27.05 27.07 26.71 27.07 1917949
20030722 27.02 27.11 26.43 26.80 2203580
20030723 27.08 27.44 26.76 27.32 2025563
20030724 27.31 28.12 27.29 27.58 3257932
20030725 27.70 27.91 27.09 27.70 1277962
20030728 27.44 27.48 26.92 27.20 2472448
20030729 27.20 27.20 26.43 27.00 5367978
20030730 27.02 27.02 26.60 26.60 2884131
20030731 26.76 28.03 26.59 27.50 3569041
20030801 27.50 27.97 27.44 27.80 3824835
20030804 27.57 27.74 27.04 27.66 3565689
20030805 27.65 27.65 26.98 27.00 2357458
20030806 26.88 27.17 26.61 26.89 1795919
20030807 26.85 27.20 26.77 27.18 3222731
20030808 27.23 27.58 27.22 27.41 2381093
20030811 27.51 27.76 27.29 27.47 1079664
20030812 27.55 27.79 27.32 27.79 1477099
20030813 27.80 28.35 27.78 28.21 2066464
20030814 28.21 28.75 28.02 28.46 1695345
20030815 28.46 28.77 28.28 28.64 594393
20030818 28.96 29.46 28.94 29.38 1891297
20030819 29.49 29.74 29.04 29.13 3826367
20030820 29.10 29.15 28.95 29.00 1504231
20030821 28.86 29.37 28.86 29.25 2069007
20030822 29.55 29.56 29.03 29.07 1651694
20030825 29.03 29.30 28.65 28.71 1403079
20030826 28.71 28.76 28.23 28.57 1827079
20030827 28.38 28.66 28.34 28.55 1469120
20030828 28.71 29.04 28.40 28.97 1518275
20030829 29.06 29.89 29.06 29.62 3441490
20030902 29.85 30.41 29.80 30.29 4540780
20030903 30.29 30.32 29.46 29.55 4412878
20030904 29.55 29.62 28.83 29.56 3211433
20030905 29.40 29.42 28.86 28.99 1678612
20030908 29.11 29.51 28.97 29.34 1232208
20030909 29.25 29.29 28.58 28.59 1903988
20030910 28.48 28.53 27.70 27.73 3366922
20030911 27.94 28.22 27.70 28.08 2001294
20030912 28.02 28.18 27.63 28.08 1488013
20030915 28.08 28.15 27.93 27.93 1460092
20030916 27.97 28.89 27.97 28.86 2439338
20030917 28.68 28.79 28.25 28.37 1609562
20030918 28.53 28.75 28.42 28.54 1384019
20030919 28.54 28.54 28.03 28.08 1457584
20030922 27.93 27.93 27.47 27.64 1523291
20030923 27.63 27.88 27.48 27.77 1097953
20030924 27.82 27.82 27.18 27.20 1670921
20030925 27.20 27.37 26.93 26.94 1156972
20030926 26.80 26.85 26.26 26.56 1985578
20030929 26.72 26.94 26.41 26.71 1939433
20030930 26.71 26.94 26.32 26.74 2636960
20031001 26.68 27.42 26.66 27.42 2240713
20031002 28.29 28.47 27.87 28.27 4387297
20031003 28.41 28.98 28.41 28.59 2980707
20031006 28.71 29.25 28.65 29.02 2400215
20031007 28.87 29.31 28.71 29.12 1100126
20031008 29.22 29.22 28.88 29.01 1720076
20031009 29.46 29.46 29.01 29.07 1664735
20031010 29.01 29.10 28.78 28.85 888126
20031013 28.87 29.19 28.87 28.99 1016530
20031014 29.46 29.46 29.14 29.43 2236032
20031015 30.29 31.20 30.23 30.64 7431370
20031016 30.62 30.62 29.31 30.22 3251559
20031017 30.50 30.71 30.04 30.11 2016007
20031020 30.20 30.59 29.98 30.14 1513259
20031021 30.14 30.17 29.80 29.80 1468284
20031022 29.55 29.80 29.11 29.13 2972682
20031023 29.04 29.36 28.98 29.26 1876401
20031024 29.22 29.33 28.90 29.22 1426152
20031027 29.61 29.78 29.46 29.65 1601537
20031028 29.74 29.92 29.59 29.86 1551212
20031029 29.86 30.06 29.70 30.06 1512423
20031030 30.38 30.71 30.26 30.66 2000959
20031031 30.80 30.89 30.46 30.49 1686638
20031103 30.49 31.08 30.46 30.96 2196909
20031104 30.96 31.32 30.89 31.24 1914688
20031105 31.55 31.63 31.22 31.50 2200253
20031106 32.00 32.93 31.94 32.81 7328547
20031107 32.81 32.81 32.39 32.41 3854789
20031110 32.24 32.29 31.93 32.16 3678067
20031111 32.15 32.44 32.01 32.23 3788247
20031112 32.25 32.60 32.21 32.57 1811029
20031113 32.51 32.66 32.30 32.61 1507240
20031114 32.61 32.66 32.14 32.39 1876401
20031117 32.39 32.39 31.54 32.01 1380341
20031118 31.81 32.08 31.30 31.30 2297291
20031119 31.25 31.52 31.02 31.42 2007565
20031120 31.30 31.69 31.07 31.60 1569723
20031121 31.90 31.90 30.97 31.74 1624266
20031124 31.74 32.31 31.72 32.29 1560216
20031125 32.16 32.96 32.15 32.82 1891474
20031126 32.94 32.94 32.45 32.87 1130381
20031128 32.79 32.97 32.76 32.97 284222
20031201 32.97 33.91 32.89 33.71 2232240
20031202 33.63 33.64 33.11 33.11 2512292
20031203 33.17 33.33 32.95 32.97 1694988
20031204 33.57 34.35 33.42 34.23 5614376
20031205 34.32 34.95 34.29 34.40 3712227
20031208 34.41 34.55 34.10 34.43 1793898
20031209 34.58 34.95 34.56 34.61 2401372
20031210 34.72 34.75 33.75 33.90 2307799
20031211 33.99 34.84 33.99 34.78 1377407
20031212 34.73 34.89 34.47 34.72 1176917
20031215 35.31 35.41 34.72 34.72 1591741
20031216 34.59 34.88 34.46 34.75 1290339
20031217 34.75 34.75 34.29 34.62 1651787
20031218 34.58 35.20 34.44 35.19 1798902
20031219 35.31 35.61 34.98 35.29 1693653
20031222 35.52 35.65 35.21 35.52 1230459
20031223 35.42 35.43 35.06 35.29 1570891
20031224 35.22 35.22 35.05 35.12 284555
20031226 35.12 35.22 35.07 35.17 264540
20031229 35.17 35.58 34.95 35.55 1240634
20031230 35.58 35.68 35.41 35.58 974426
20031231 35.65 35.85 35.49 35.67 827979
20040102 35.67 36.01 35.61 35.74 1338377
20040105 35.85 36.47 35.79 36.40 1883802
20040106 36.40 36.45 35.94 36.03 2080121
20040107 35.82 36.54 35.80 36.41 2222733
20040108 36.41 36.57 36.18 36.52 1730682
20040109 36.38 36.52 35.62 35.71 1358726
20040112 35.86 36.07 35.35 35.43 2345328
20040113 35.44 35.82 34.95 35.12 1914159
20040114 35.26 35.97 35.26 35.90 1398590
20040115 36.00 36.37 35.91 35.98 1705996
20040116 35.99 36.46 35.85 36.39 1656791
20040120 36.39 36.57 34.55 34.63 4498506
20040121 34.64 35.37 34.05 35.13 3338102
20040122 35.07 35.32 34.92 34.94 1445460
20040123 35.04 35.17 34.43 34.57 1344381
20040126 34.57 35.25 34.29 35.23 1639278
20040127 34.93 34.98 33.99 33.99 2812859
20040128 34.32 34.58 33.48 33.54 2349498
20040129 33.64 33.69 32.25 32.93 3042705
20040130 32.94 33.11 32.65 32.97 2463920
20040202 32.85 33.24 32.61 32.76 1824088
20040203 32.70 32.70 32.21 32.34 2814694
20040204 32.10 32.55 32.07 32.40 2298125
20040205 32.73 33.19 32.67 33.00 2864733
20040206 33.09 34.26 33.05 33.94 2530306
20040209 34.29 34.41 33.78 33.84 1576562
20040210 33.87 34.01 33.47 33.70 1741691
20040211 33.84 34.46 33.74 34.41 2788840
20040212 34.49 34.71 34.29 34.61 1596745
20040213 34.89 34.95 34.41 34.59 1501170
20040217 35.09 35.26 34.95 35.16 1112089
20040218 35.10 35.15 34.75 34.80 1584086
20040219 35.09 35.26 34.75 34.85 1368392
20040220 34.85 34.86 34.08 34.10 2636758
20040223 34.22 34.23 33.58 33.68 950651
20040224 33.53 33.95 33.35 33.60 1072478
20040225 33.92 34.52 33.80 34.34 2145955
20040226 34.01 34.46 33.95 34.30 1090453
20040227 34.40 34.40 33.75 33.75 4009311
20040301 34.11 34.26 33.85 34.14 3056330
20040302 34.14 34.33 33.96 34.29 1788961
20040303 34.29 34.56 34.07 34.42 2500119
20040304 34.73 35.17 34.67 34.88 2214857
20040305 34.52 35.29 34.52 35.18 2589825
20040308 35.50 35.62 34.96 34.99 2135470
20040309 35.00 35.31 34.36 34.37 1541479
20040310 34.64 34.64 33.29 33.32 2565360
20040311 33.06 33.53 32.75 32.80 2784049
20040312 32.75 33.98 32.72 33.70 1642336
20040315 33.59 33.97 33.22 33.50 1768823
20040316 33.93 34.01 33.40 33.79 1645665
20040317 33.77 34.56 33.68 34.34 1936752
20040318 34.25 34.33 33.89 34.24 1588413
20040319 34.07 34.30 33.95 34.10 2276270
20040322 33.58 33.79 32.88 33.25 2274439
20040323 33.65 33.65 32.97 33.17 1232751
20040324 33.05 33.30 32.91 33.05 1689270
20040325 33.29 33.75 32.97 33.64 1198633
20040326 33.64 33.64 33.15 33.26 2802690
20040329 33.41 33.91 33.41 33.74 2511936
20040330 33.74 34.03 33.53 33.98 1388696
20040331 33.98 34.09 33.59 33.95 1266203
20040401 34.07 34.66 33.96 34.37 1664971
20040402 34.52 35.24 34.52 35.01 1750849
20040405 34.97 35.52 34.76 35.49 1335605
20040406 35.39 36.03 35.29 35.72 2758752
20040407 35.63 35.63 34.89 34.89 2703664
20040408 35.06 35.21 34.52 34.63 2041437
20040412 34.69 34.92 34.56 34.63 2116330
20040413 34.67 34.75 33.95 34.05 2126316
20040414 35.45 35.67 34.58 35.36 5318786
20040415 35.69 35.99 35.04 35.16 3556953
20040416 35.39 35.58 35.24 35.28 2073391
20040419 35.15 35.15 34.61 34.81 4655394
20040420 35.00 35.52 34.76 34.77 3102597
20040421 34.72 34.86 34.39 34.72 2663554
20040422 34.73 35.90 34.58 35.66 2753593
20040423 34.73 35.36 34.43 34.75 3474070
20040426 34.75 35.01 34.42 34.45 2312385
20040427 34.70 35.10 34.64 34.68 1737035
20040428 34.67 34.67 33.76 33.76 2886238
20040429 33.86 33.89 33.02 33.18 2709655
20040430 33.55 33.83 33.22 33.22 2118993
20040503 33.22 33.53 33.20 33.43 1830403
20040504 33.50 33.67 32.91 32.98 2437874
20040505 33.11 33.44 32.98 33.22 2759418
20040506 32.96 33.43 32.79 33.29 3149864
20040507 33.05 33.39 32.55 32.55 2649241
20040510 32.39 32.46 31.08 31.59 4637919
20040511 31.87 32.14 31.87 32.12 1908292
20040512 32.24 32.75 31.72 32.70 4528907
20040513 32.62 33.33 32.34 33.02 4127809
20040514 33.14 33.23 32.56 32.83 1606054
20040517 32.39 32.42 31.79 31.86 1768823
20040518 31.66 32.20 31.62 32.01 2903252
20040519 32.82 33.45 32.26 32.26 3210413
20040520 32.12 32.16 31.68 31.99 1571004
20040521 32.40 32.69 32.20 32.60 2239951
20040524 32.84 33.35 32.39 32.72 1593584
20040525 32.49 33.45 32.32 33.43 1199090
20040526 33.28 33.38 33.04 33.17 1314483
20040527 33.37 33.72 33.33 33.62 2054824
20040528 33.58 33.62 33.19 33.46 1103123
20040601 33.46 33.88 33.34 33.87 1838649
20040602 34.09 34.67 34.04 34.51 2483189
20040603 34.48 34.48 33.93 34.01 1585449
20040604 34.57 34.62 34.27 34.38 1431038
20040607 34.48 35.01 34.48 34.98 1209052
20040608 35.06 35.40 34.84 35.40 1377409
20040609 35.53 35.57 34.82 34.84 1404639
20040610 34.87 34.87 34.55 34.73 1261518
20040614 34.57 34.68 34.34 34.48 1394179
20040615 35.14 35.14 34.32 34.47 2081721
20040616 34.48 34.48 33.67 34.19 3433395
20040617 34.18 34.37 33.87 34.30 2117418
20040618 34.31 34.87 34.22 34.69 1362466
20040621 34.70 34.74 34.37 34.41 914177
20040622 34.45 34.52 34.09 34.40 2755151
20040623 34.41 34.81 34.29 34.76 1747663
20040624 34.78 35.01 34.68 34.77 1457437
20040625 34.72 35.29 34.69 35.29 1940593
20040628 35.78 35.82 34.89 34.95 2064122
20040629 35.04 35.35 34.89 35.23 1613176
20040630 35.32 35.85 35.07 35.81 1541782
20040701 35.69 35.79 34.75 35.01 1742350
20040702 35.01 35.01 33.91 34.08 2832854
20040706 34.08 34.45 33.95 34.35 2044530
20040707 34.35 34.61 34.02 34.43 2657191
20040708 34.51 34.55 33.97 33.99 1708479
20040709 34.33 34.51 34.26 34.41 2123894
20040712 34.41 34.41 33.95 34.27 1218350
20040713 34.42 34.63 34.39 34.51 1760281
20040714 34.51 34.91 34.23 34.51 1633266
20040715 34.72 34.82 34.30 34.46 1518537
20040716 34.84 34.84 34.46 34.52 1404639
20040719 34.52 34.78 34.29 34.68 1660662
20040720 34.68 34.89 34.48 34.65 1443823
20040721 34.93 35.17 34.23 34.24 2230819
20040722 34.12 34.13 33.45 33.84 2249415
20040723 33.52 33.69 33.25 33.67 2321473
20040726 33.66 33.95 33.66 33.80 2060469
20040727 33.87 34.40 33.78 34.28 1790831
20040728 34.28 34.98 34.21 34.72 2718624
20040729 34.99 35.17 34.49 34.76 2227166
20040730 34.61 34.72 34.23 34.56 2500954
20040802 34.45 35.04 34.30 34.98 1851433
20040803 34.98 34.98 34.60 34.60 1087350
20040804 34.60 35.02 34.47 34.88 1366119
20040805 34.84 34.85 33.55 33.58 3369639
20040806 33.30 33.30 32.22 32.26 3912567
20040809 32.72 32.72 32.01 32.27 2786697
20040810 32.32 33.04 32.32 32.95 1806605
20040811 32.95 32.95 32.28 32.76 1279450
20040812 32.75 32.82 32.42 32.46 2181175
20040813 32.47 32.58 32.10 32.29 2004018
20040816 32.29 33.32 32.29 33.19 2053662
20040817 33.37 33.81 33.17 33.23 1858407
20040818 32.96 33.33 32.46 33.31 915060
20040819 33.31 33.38 32.31 32.38 3031758
20040820 32.22 32.97 32.22 32.96 1824157
20040823 32.96 33.14 32.77 32.83 745433
20040824 32.95 33.20 32.86 32.98 984965
20040825 32.98 33.07 32.51 32.96 1664303
20040826 32.78 33.18 32.78 33.12 1117155
20040827 33.10 33.32 32.98 33.24 864702
20040830 33.14 33.26 32.60 32.63 876629
20040831 32.84 32.84 32.44 32.82 957798
20040901 32.73 33.05 32.60 32.87 978008
20040902 32.93 33.56 32.87 33.49 859236
20040903 33.53 33.71 33.21 33.44 1048907
20040907 34.04 35.01 34.04 34.82 3618497
20040908 34.89 34.89 34.46 34.66 1677058
20040909 35.01 35.10 34.57 34.78 2322272
20040910 34.69 34.77 34.43 34.77 701701
20040913 34.81 35.27 34.81 35.23 1505774
20040914 35.23 35.38 34.94 35.03 908103
20040915 34.92 35.24 34.52 35.07 1413672
20040916 35.07 35.63 35.07 35.55 1468503
20040917 35.62 35.74 35.16 35.27 1594895
20040920 35.01 35.43 34.95 35.09 711640
20040921 35.09 35.23 34.91 35.19 1170827
20040922 34.89 34.90 34.55 34.71 1237750
20040923 34.68 34.76 34.42 34.45 942890
20040924 34.41 34.95 34.37 34.81 808049
20040927 34.70 34.70 34.18 34.35 2025921
20040928 34.32 34.58 34.00 34.40 4759837
20040929 34.32 35.34 34.17 35.32 2470530
20040930 35.30 35.61 35.06 35.53 1671426
20041001 35.62 35.97 35.41 35.97 1429575
20041004 36.22 36.95 36.19 36.90 2617298
20041005 36.90 37.10 36.70 36.82 2499354
20041006 36.64 37.90 36.29 37.90 3490117
20041007 37.97 38.57 37.28 37.43 6153300
20041008 37.37 37.88 37.22 37.37 2804153
20041011 37.52 37.67 37.09 37.46 2475168
20041012 37.40 37.77 37.10 37.62 2734745
20041013 37.87 38.21 37.02 37.38 3304752
20041014 37.13 37.36 36.53 37.20 4400373
20041015 37.43 37.69 37.28 37.63 2205487
20041018 37.63 38.31 37.25 38.28 4288227
20041019 41.35 42.56 40.99 41.37 11499543
20041020 41.83 41.86 41.11 41.48 3583047
20041021 41.05 41.64 40.66 41.45 3338048
20041022 41.57 41.77 40.91 40.93 1977385
20041025 40.83 41.39 40.48 41.29 1444483
20041026 41.36 41.54 40.91 41.50 2278705
20041027 41.56 42.16 41.25 42.11 3014199
20041028 42.11 42.12 41.29 41.77 3342024
20041029 41.77 42.74 41.75 42.64 2887310
20041101 42.98 43.88 42.79 43.80 5064968
20041102 43.95 44.37 43.33 43.63 3602263
20041103 44.07 44.21 43.24 43.91 2752801
20041104 43.59 45.09 43.28 45.03 3988066
20041105 45.08 45.55 44.86 45.14 2322769
20041108 45.00 45.40 44.91 45.20 1121628
20041109 45.20 45.41 44.66 44.97 2485107
20041110 44.97 44.97 44.15 44.62 1949390
20041111 44.91 45.09 44.57 44.82 1860269
20041112 44.94 44.99 43.94 44.48 2815417
20041115 44.48 44.79 44.24 44.72 1799972
20041116 44.69 44.84 44.03 44.14 1656000
20041117 44.45 45.34 44.43 44.96 1801359
20041118 45.05 45.28 44.64 45.08 1602751
20041119 45.08 45.08 44.14 44.49 1756875
20041122 44.14 45.37 44.02 45.37 2601577
20041123 45.41 45.74 44.89 45.27 1968546
20041124 45.20 46.02 45.19 45.64 1189992
20041126 45.64 45.80 45.44 45.80 363811
20041129 45.80 45.90 44.71 45.29 1247209
20041130 45.29 45.50 45.12 45.23 2852110
20041201 45.23 47.05 45.14 47.05 3073539
20041202 46.80 47.42 46.34 46.72 2836235
20041203 46.38 46.66 45.69 46.00 2635974
20041206 45.96 45.96 45.12 45.45 2210150
20041207 45.46 45.86 44.91 44.96 1722809
20041208 44.52 45.42 44.52 45.28 1294339
20041209 45.14 45.85 44.80 45.81 2555605
20041210 45.54 45.99 45.37 45.50 938301
20041213 45.66 45.78 45.14 45.59 1096393
20041214 45.59 45.98 45.41 45.93 1322121
20041215 45.72 45.95 45.30 45.64 1289874
20041216 45.64 45.99 45.47 45.92 1797225
20041217 45.47 46.16 45.47 45.81 1694035
20041220 46.14 46.53 45.78 45.90 1227365
20041221 46.02 46.07 45.56 45.75 1465826
20041222 45.86 46.36 45.76 46.36 1745299
20041223 46.32 46.49 46.04 46.27 937309
20041227 46.29 46.38 45.49 45.70 625589
20041228 45.61 46.03 45.54 45.99 1050255
20041229 45.87 45.96 45.36 45.63 1527509
20041230 45.56 45.71 45.46 45.50 750773
20041231 45.32 46.08 45.32 45.80 878437
20050103 46.10 46.10 44.82 45.16 1982107
20050104 45.15 45.18 43.94 44.21 2108448
20050105 44.21 44.48 43.27 43.42 3573944
20050106 43.42 43.96 43.19 43.62 2615964
20050107 43.62 43.62 42.81 43.18 3657620
20050110 43.24 43.84 43.23 43.43 1706934
20050111 43.14 43.30 42.86 43.18 2155082
20050112 43.29 43.47 42.88 43.41 1375700
20050113 43.29 44.10 43.19 43.64 2493095
20050114 43.71 44.55 43.71 44.40 2765788
20050118 42.95 43.75 39.48 39.97 16664678
20050119 40.33 40.76 40.03 40.14 5510243
20050120 39.91 39.93 39.05 39.23 3604702
20050121 39.65 39.77 38.78 38.82 4530766
20050124 39.15 39.43 38.18 38.21 3573282
20050125 38.40 38.44 37.59 38.08 7759751
20050126 38.16 38.22 38.04 38.22 4234756
20050127 38.00 38.82 37.74 38.78 3439003
20050128 38.77 38.85 38.25 38.63 2028410
20050131 38.97 39.50 38.80 39.40 2578260
20050201 39.49 39.49 38.79 39.34 3875576
20050202 39.61 40.37 39.22 40.16 4256254
20050203 40.04 40.04 39.25 39.61 2527492
20050204 39.97 40.43 39.86 40.30 3447933
20050207 40.38 40.68 40.18 40.27 1826660
20050208 40.27 40.88 40.20 40.67 2872781
20050209 40.67 40.76 39.74 39.78 1735046
20050210 40.03 40.09 39.60 39.82 1907360
20050211 39.82 40.42 39.61 40.38 2043293
20050214 40.46 40.61 40.21 40.36 1008748
20050215 40.32 40.66 40.07 40.62 2282477
20050216 40.48 40.65 40.30 40.41 1252144
20050217 40.41 40.41 39.54 39.61 1908501
20050218 39.66 39.84 39.56 39.70 2271585
20050222 39.35 39.70 38.72 39.08 3542378
20050223 39.26 39.39 39.02 39.31 6430216
20050224 39.02 39.42 39.00 39.42 6185959
20050225 39.42 39.75 39.29 39.72 5230884
20050228 39.72 40.14 39.54 39.87 3354565
20050301 40.05 41.11 39.97 40.92 4198900
20050302 40.60 41.17 40.26 40.78 3262144
20050303 41.15 41.84 41.10 41.76 4250392
20050304 41.69 42.11 41.17 41.98 3557397
20050307 41.98 42.23 41.68 41.90 1788848
20050308 41.75 41.93 41.37 41.46 2677249
20050309 41.20 41.21 40.69 40.69 3416949
20050310 40.84 41.75 40.84 41.36 3067399
20050311 41.17 41.79 41.06 41.23 1912132
20050314 41.26 41.84 41.25 41.55 1497226
20050315 41.61 41.95 41.57 41.57 2148796
20050316 41.41 41.51 40.75 41.08 1691311
20050317 41.09 41.40 40.72 40.99 2175203
20050318 41.14 41.47 40.88 41.28 1964944
20050321 41.03 41.20 40.69 40.91 2126351
20050322 40.89 41.46 40.46 40.85 1722668
20050323 40.72 40.80 40.25 40.29 1545252
20050324 40.29 41.05 40.29 40.93 1637178
20050328 39.38 40.00 35.93 36.15 15785896
20050329 36.05 36.42 35.82 36.05 7366312
20050330 36.05 36.86 36.05 36.57 4014057
20050331 36.72 37.11 36.48 36.91 2304757
20050401 36.93 37.35 36.36 36.69 2718673
20050404 36.66 37.23 36.53 36.70 3011946
20050405 36.60 36.91 36.39 36.84 2531520
20050406 36.78 36.96 36.31 36.37 2864237
20050407 36.08 36.67 35.97 36.60 2063142
20050408 36.69 36.73 36.00 36.17 2238247
20050411 36.08 36.45 35.76 36.45 3079281
20050412 36.29 37.08 36.20 37.05 2399984
20050413 37.05 37.05 36.05 36.16 1794625
20050414 36.08 36.26 35.04 35.13 2952202
20050415 34.78 34.95 34.42 34.61 3194148
20050418 35.75 35.99 34.82 35.96 4078257
20050419 35.92 36.85 35.71 36.62 2720819
20050420 36.84 37.11 36.29 36.42 1759967
20050421 36.57 36.80 35.76 36.80 3052215
20050422 36.80 37.30 36.57 36.89 1711775
20050425 36.98 37.25 36.72 36.97 1601530
20050426 36.97 36.99 36.14 36.21 1455141
20050427 36.17 36.51 35.63 36.40 1676787
20050428 36.36 36.36 35.66 35.80 1324431
20050429 36.05 36.38 35.44 36.32 2107702
20050502 36.41 37.16 36.08 36.40 2302942
20050503 36.23 36.60 36.17 36.41 2317630
20050504 36.72 37.42 36.54 37.33 2491746
20050505 37.33 37.34 36.14 36.41 3310665
20050506 36.54 36.63 36.05 36.20 2116614
20050509 36.23 36.44 35.93 36.34 1921374
20050510 36.28 36.31 35.60 35.79 2149787
20050511 35.75 36.12 35.63 36.07 2847898
20050512 35.89 35.98 35.22 35.37 3404902
20050513 35.49 35.49 34.73 35.13 2505609
20050516 35.12 35.57 34.91 35.54 1448705
20050517 35.35 36.10 35.03 36.10 2054336
20050518 36.13 37.01 36.12 36.73 2070473
20050519 36.80 36.96 36.39 36.67 1177011
20050520 36.68 37.01 36.32 36.84 1854435
20050523 36.88 37.77 36.88 37.41 1979908
20050524 37.20 37.22 36.86 37.05 1248804
20050525 36.92 36.92 36.43 36.66 699982
20050526 36.74 37.13 36.74 37.10 696031
20050527 37.06 37.16 36.91 37.00 712991
20050531 36.89 36.95 36.49 36.64 1884568
20050601 36.75 37.27 36.50 37.02 1183927
20050602 36.51 36.97 36.48 36.94 1940718
20050603 36.74 36.75 36.47 36.74 1559688
20050606 37.01 37.64 36.98 37.36 2155439
20050607 37.40 38.25 37.34 37.77 1892472
20050608 37.86 38.02 37.45 37.63 1549644
20050609 37.48 37.54 36.86 36.96 2595418
20050610 36.95 37.26 36.71 36.92 683352
20050613 36.77 37.13 36.71 37.13 1804542
20050614 37.05 37.35 36.86 37.11 848015
20050615 36.95 37.31 36.78 37.25 1181292
20050616 37.19 37.76 37.17 37.46 1365715
20050617 37.80 37.83 37.52 37.62 2300672
20050620 37.38 37.72 37.28 37.60 860035
20050621 37.49 37.84 37.42 37.65 1237278
20050622 37.77 37.90 37.53 37.80 1037377
20050623 37.71 37.77 37.34 37.34 1479662
20050624 37.17 37.17 36.55 36.89 1785606
20050627 36.74 37.46 36.74 37.41 2361762
20050628 37.56 38.17 37.35 38.08 1422359
20050629 38.08 38.10 37.62 37.83 1342992
20050630 37.83 37.88 37.50 37.66 1759589
20050701 37.74 38.00 37.65 37.95 1127942
20050705 37.93 37.96 37.11 37.25 3100934
20050706 37.25 37.39 36.92 37.14 1842085
20050707 36.80 37.27 36.63 37.19 3542395
20050708 37.26 38.17 37.23 38.12 1065040
20050711 38.00 38.38 37.93 38.14 1287665
20050712 38.05 38.10 37.67 37.86 1544868
20050713 37.68 38.00 37.68 37.98 1284042
20050714 38.13 38.84 38.11 38.78 1540258
20050715 38.69 38.89 38.29 38.38 1810305
20050718 38.31 39.28 38.31 39.17 2243040
20050719 39.29 39.88 39.28 39.75 2282229
20050720 39.54 41.00 39.46 40.85 3831873
20050721 40.78 41.08 40.47 40.54 1427628
20050722 40.48 40.96 40.41 40.79 831878
20050725 40.78 41.01 40.22 40.27 1074262
20050726 40.28 40.47 40.18 40.19 1209285
20050727 40.36 40.39 39.71 39.81 2196934
20050728 40.72 41.19 40.66 40.72 2992915
20050729 40.71 40.72 39.91 39.91 1940718
20050801 40.05 40.26 40.01 40.08 1429934
20050802 40.23 40.76 40.09 40.62 2278607
20050803 40.60 40.64 40.46 40.48 1921123
20050804 40.81 40.93 40.28 40.32 1943024
20050805 40.31 40.53 39.78 39.84 1295569
20050808 39.99 40.26 39.47 39.47 1414455
20050809 39.63 39.93 39.63 39.81 1108841
20050810 40.26 40.84 39.86 39.87 2166636
20050811 40.02 40.33 39.73 40.06 1298533
20050812 39.92 40.05 39.64 39.85 734068
20050815 39.79 40.36 39.57 40.31 917832
20050816 40.02 40.08 39.23 39.23 1362422
20050817 39.26 39.68 39.03 39.48 924418
20050818 39.41 39.42 38.50 38.67 1841683
20050819 38.92 39.42 38.81 39.42 1866488
20050822 39.57 39.72 38.73 38.81 1717984
20050823 38.72 38.75 37.84 38.35 2194052
20050824 38.36 38.81 38.25 38.27 1164543
20050825 38.40 38.69 38.29 38.53 929794
20050826 38.26 39.16 38.14 38.96 1858439
20050829 38.63 39.06 38.63 38.77 1703528
20050830 38.79 38.79 38.06 38.36 1608249
20050831 38.46 39.24 38.20 39.23 1390256
20050901 39.07 39.71 39.07 39.29 1507713
20050902 39.26 39.50 39.17 39.23 1006675
20050906 39.51 39.83 39.36 39.74 918295
20050907 39.74 40.92 39.70 40.92 2257626
20050908 40.91 40.97 40.51 40.84 2057540
20050909 40.81 41.45 40.80 41.44 1522497
20050912 41.30 41.79 41.27 41.55 1073042
20050913 41.64 41.64 41.10 41.20 799689
20050914 41.11 41.15 40.46 40.75 956736
20050915 40.63 40.74 39.88 40.30 1495721
20050916 40.30 40.73 40.30 40.63 2118650
20050919 40.79 40.79 40.04 40.27 1103926
20050920 40.39 40.57 39.48 39.67 1716013
20050921 39.20 39.26 38.74 39.07 1685458
20050922 38.97 39.70 38.93 39.50 1188691
20050923 39.54 39.54 38.97 39.17 1519376
20050926 39.37 39.52 38.79 39.08 1930391
20050927 39.15 39.15 38.20 38.67 2219022
20050928 39.45 39.45 38.36 38.61 1107375
20050929 38.63 38.70 38.26 38.55 1439539
20050930 38.55 39.26 38.55 39.15 1373993
20051003 39.26 39.77 39.26 39.38 1417854
20051004 39.44 39.62 38.65 38.69 1239616
20051005 38.38 38.70 37.94 37.95 1307955
20051006 37.75 37.86 37.23 37.56 2154955
20051007 37.61 38.33 37.61 38.16 1170457
20051010 38.16 38.16 37.55 37.56 663998
20051011 37.56 38.25 37.56 37.86 1491285
20051012 37.71 38.19 37.27 37.62 1142037
20051013 37.47 37.86 37.32 37.65 1326189
20051014 37.77 38.42 37.74 38.41 1279699
20051017 38.26 38.50 37.85 38.35 915995
20051018 38.23 38.28 37.67 37.74 1568166
20051019 37.80 38.24 37.44 38.23 2183703
20051020 38.26 38.41 37.56 37.77 2362105
20051021 37.46 37.57 36.98 37.20 1633547
20051024 37.29 38.02 37.29 37.97 1333253
20051025 37.87 37.94 37.20 37.60 1612191
20051026 37.45 37.74 37.37 37.47 1201998
20051027 37.38 37.47 36.97 37.01 1843654
20051028 37.01 38.03 37.01 37.91 1798150
20051031 37.94 38.29 37.94 38.16 1783694
20051101 38.16 38.67 37.93 38.62 1721270
20051102 38.50 39.38 38.48 39.34 1777616
20051103 39.36 39.62 38.99 39.19 2121443
20051104 39.18 39.39 38.76 38.90 1205940
20051107 39.02 39.74 39.02 39.57 2586669
20051108 39.67 40.33 39.48 40.19 1919549
20051109 40.13 40.49 39.80 40.07 1034273
20051110 40.18 40.86 39.93 40.71 1262286
20051111 40.73 40.91 40.54 40.73 997476
20051114 39.87 40.83 39.87 40.57 1139902
20051115 40.54 40.85 40.41 40.63 744911
20051116 40.78 41.15 40.71 41.15 903071
20051117 41.18 41.56 41.03 41.56 763431
20051118 41.92 41.92 40.84 41.26 2741009
20051121 41.32 41.77 41.28 41.70 1467859
20051122 41.57 42.03 41.39 41.94 1693873
20051123 41.85 42.15 41.72 41.95 1844330
20051125 42.01 42.03 41.77 41.95 453338
20051128 42.04 42.04 41.61 41.74 779329
20051129 42.04 42.06 41.67 41.70 805389
20051130 41.37 41.81 41.23 41.74 1757301
20051201 42.04 43.05 41.98 43.01 1945618
20051202 42.86 42.98 42.41 42.64 1101714
20051205 42.58 42.62 42.22 42.50 1669288
20051206 42.65 42.74 42.28 42.33 1072212
20051207 42.45 42.47 41.39 41.63 1623561
20051208 41.90 41.93 41.12 41.30 1108270
20051209 41.36 41.72 41.30 41.61 1083030
20051212 41.89 42.04 41.58 41.66 923886
20051213 41.58 41.65 41.17 41.49 1390828
20051214 41.51 41.98 41.51 41.84 1982495
20051215 41.95 42.01 41.59 41.60 1479987
20051216 41.86 42.14 41.84 41.92 1678303
20051219 42.01 42.01 40.94 40.96 1000753
20051220 40.96 41.29 40.81 40.84 1077293
20051221 41.09 41.40 40.81 41.08 1119087
20051222 41.18 41.55 41.12 41.40 1533746
20051223 41.40 41.58 41.32 41.36 396630
20051227 41.51 41.61 40.68 40.70 1031238
20051228 40.76 40.96 40.45 40.73 786377
20051229 40.84 40.99 40.64 40.64 1365915
20051230 40.33 40.36 40.10 40.24 801947
20060103 40.24 40.87 39.76 40.67 2210967
20060104 40.73 41.83 40.72 41.83 2583340
20060105 41.69 41.83 41.16 41.47 2001835
20060106 43.44 44.97 41.49 43.74 6344770
20060109 43.69 44.10 43.36 44.09 2994721
20060110 43.53 45.31 43.50 45.19 3220571
20060111 45.27 45.27 44.50 44.82 2035106
20060112 44.68 44.68 43.92 44.05 2216867
20060113 43.53 44.11 43.53 43.88 1841380
20060117 43.88 44.67 43.63 44.67 2626117
20060118 43.87 44.63 43.31 44.13 3369389
20060119 44.28 45.69 43.54 45.14 2946863
20060120 45.24 45.30 43.94 44.24 2804929
20060123 44.14 44.83 43.84 44.66 2269150
20060124 44.80 45.68 44.80 45.58 1579964
20060125 45.73 46.32 45.13 45.13 2660700
20060126 45.60 45.70 45.28 45.50 1271019
20060127 45.64 46.63 45.40 46.38 1646834
20060130 46.49 46.63 46.30 46.52 1194152
20060131 46.37 46.43 46.07 46.23 1199068
20060201 46.32 47.12 46.04 47.07 1817287
20060202 46.46 46.81 45.97 46.44 2588749
20060203 46.35 47.01 46.27 46.57 1922181
20060206 46.55 47.21 46.52 47.15 1918247
20060207 46.99 47.10 46.67 46.68 2395023
20060208 46.86 46.99 46.49 46.95 1798603
20060209 46.99 47.80 46.99 47.10 1981020
20060210 46.95 47.45 46.76 47.19 1822532
20060213 47.19 47.35 47.05 47.25 1520306
20060214 47.14 48.13 46.63 47.89 2039909
20060215 47.95 48.39 47.46 48.26 1919356
20060216 48.54 48.85 48.42 48.68 1907252
20060217 48.83 48.88 48.54 48.86 1813198
20060221 48.86 48.99 48.50 48.68 1636376
20060222 48.74 49.09 48.66 48.66 2381939
20060223 48.48 48.61 48.06 48.41 1545430
20060224 48.63 48.71 48.30 48.55 1148931
20060227 48.85 48.86 48.34 48.47 990593
20060228 48.30 48.35 47.49 47.79 1662221
20060301 47.87 49.35 47.87 49.18 2102721
20060302 48.91 49.10 48.43 48.80 1316102
20060303 48.39 49.55 48.36 49.23 1756111
20060306 49.33 49.62 48.00 48.42 2293610
20060307 48.66 49.13 48.24 48.60 1674652
20060308 48.36 48.52 47.91 48.27 1315611
20060309 48.27 48.48 47.84 47.92 1805183
20060310 47.80 48.99 47.80 48.30 1923609
20060313 48.69 48.76 47.84 48.03 1650280
20060314 47.91 49.34 47.91 49.06 1756766
20060315 49.30 50.36 49.28 50.26 2525228
20060316 50.42 50.80 50.09 50.33 1356014
20060317 50.41 50.98 50.40 50.57 1932442
20060320 50.56 50.56 49.87 49.91 1626726
20060321 49.90 49.90 49.09 49.16 1761019
20060322 49.18 49.77 49.18 49.67 1367791
20060323 49.58 49.65 48.79 49.37 1716200
20060324 49.46 50.00 49.26 49.30 1436164
20060327 49.21 49.40 49.02 49.15 1331151
20060328 49.31 50.19 49.24 49.40 1967283
20060329 49.34 50.08 49.23 49.87 1444179
20060330 49.81 50.28 49.38 49.41 1427985
20060331 49.52 49.67 49.01 49.28 1629506
20060403 49.40 50.53 49.37 49.74 1376624
20060404 49.80 50.42 49.65 50.28 1448923
20060405 50.41 50.66 50.17 50.36 1433383
20060406 48.51 48.71 47.26 48.10 5566690
20060407 48.36 48.77 47.79 47.93 2970472
20060410 47.93 48.38 47.62 48.33 1853437
20060411 48.30 48.49 47.94 48.19 2127747
20060412 48.19 48.65 48.06 48.54 1454484
20060413 48.48 48.67 48.17 48.28 1314794
20060417 48.43 48.96 48.07 48.46 2142796
20060418 50.07 51.66 49.56 51.25 5250341
20060419 51.35 51.80 50.90 51.57 2636130
20060420 51.70 52.22 51.25 51.74 2096669
20060421 52.01 52.01 51.13 51.67 1993291
20060424 51.56 51.68 50.91 51.17 1334749
20060425 51.26 51.26 50.01 50.16 2066408
20060426 50.30 50.97 50.27 50.71 1336058
20060427 50.56 50.64 49.84 49.87 1928026
20060428 49.77 49.98 49.45 49.55 1231045
20060501 50.25 50.68 50.01 50.22 1954524
20060502 50.62 51.35 50.47 50.97 2367217
20060503 50.99 51.67 50.99 51.57 1564078
20060504 51.77 52.33 51.73 52.17 1740081
20060505 52.88 53.18 52.01 52.58 1983804
20060508 52.59 52.88 52.06 52.12 1591394
20060509 52.06 52.59 52.03 52.50 1394944
20060510 52.35 52.70 51.97 52.12 1655187
20060511 52.36 52.94 52.06 52.22 1552955
20060512 52.14 52.17 50.18 50.25 2581660
20060515 50.16 50.65 49.72 50.25 2494804
20060516 51.02 51.16 50.53 50.59 1704019
20060517 50.05 50.40 48.63 48.96 2267127
20060518 48.96 49.21 48.09 48.09 1695692
20060519 48.16 48.74 47.84 48.26 2340597
20060522 47.91 48.35 47.23 47.76 1762305
20060523 48.30 48.79 47.54 47.59 1838224
20060524 47.55 47.93 46.44 47.39 1610467
20060525 47.90 48.10 47.33 48.10 1246381
20060526 48.15 48.35 47.66 48.07 1425812
20060530 47.71 48.03 47.03 47.03 1566058
20060531 47.37 47.90 46.94 47.79 1989899
20060601 48.08 48.37 47.53 48.27 1804755
20060602 48.54 48.71 47.76 48.30 1780428
20060605 48.14 48.39 47.08 47.09 1970307
20060606 47.16 47.38 45.85 46.21 3330322
20060607 46.27 46.67 45.93 45.99 2445088
20060608 45.95 46.18 44.43 45.57 3164443
20060609 45.96 46.37 45.69 45.79 2160677
20060612 46.06 46.16 44.93 45.07 2171453
20060613 44.77 45.10 43.70 43.94 3158565
20060614 44.00 44.35 43.57 44.12 2763459
20060615 44.69 46.03 44.50 45.88 4117923
20060616 45.59 46.13 45.19 45.59 3275791
20060619 45.75 45.94 45.34 45.47 2396761
20060620 45.51 45.91 45.15 45.45 1626630
20060621 45.41 46.60 45.41 46.24 3066483
20060622 45.80 46.14 45.45 46.00 1572752
20060623 45.75 46.55 45.50 46.00 1182054
20060626 46.13 46.53 45.91 46.30 770294
20060627 46.27 46.79 46.17 46.32 2748438
20060628 46.38 46.57 45.59 46.34 1735529
20060629 46.73 47.71 46.72 47.65 1629079
20060630 47.65 47.65 47.22 47.53 2172759
20060703 47.89 47.89 47.41 47.56 959521
20060705 47.01 47.16 46.50 46.83 1600344
20060706 46.70 47.35 46.49 46.71 1689815
20060707 47.90 47.90 46.96 47.15 3483793
20060710 47.10 47.10 46.43 46.67 2371291
20060711 46.56 46.86 46.21 46.65 1433648
20060712 46.49 46.55 45.64 45.78 1422710
20060713 45.26 45.38 44.63 44.72 1949899
20060714 44.96 45.00 44.06 44.39 2105656
20060717 44.10 44.52 43.12 43.31 2847215
20060718 43.55 44.01 42.98 43.90 2584682
20060719 43.81 45.73 43.81 45.17 3518733
20060720 45.17 45.78 43.76 43.83 1992022
20060721 43.75 43.82 42.69 42.72 3399548
20060724 43.14 43.67 42.95 43.61 3431058
20060725 43.67 44.19 43.13 43.95 1632018
20060726 44.47 44.47 43.35 43.62 2076431
20060727 43.76 44.28 43.23 43.35 1562793
20060728 43.63 44.10 43.32 43.84 2424843
20060731 44.13 44.55 43.38 44.25 2994972
20060801 44.71 44.98 43.89 44.19 2971625
20060802 44.31 44.79 43.93 44.64 1956266
20060803 44.49 45.56 44.49 45.36 2423210
20060804 46.37 46.63 45.23 45.63 3202974
20060807 45.32 45.86 45.06 45.45 1665978
20060808 45.85 45.85 44.22 44.40 2448517
20060809 44.82 45.03 43.52 43.63 2145330
20060810 43.57 44.08 43.40 44.03 1860265
20060811 43.73 43.78 43.04 43.46 1702060
20060814 43.82 44.09 43.26 43.28 1316259
20060815 43.70 44.53 43.49 44.53 1015358
20060816 44.77 45.78 44.42 45.71 1914144
20060817 45.53 46.37 45.51 46.11 2207371
20060818 46.50 46.70 45.70 45.78 1926552
20060821 45.63 45.85 45.38 45.69 1343362
20060822 45.67 46.45 45.60 45.92 2011451
20060823 45.85 46.37 45.59 45.86 899928
20060824 46.11 46.12 45.18 45.46 1309954
20060825 45.21 45.60 44.99 45.53 1187136
20060828 45.54 46.14 45.52 45.60 1564387
20060829 45.72 45.98 44.89 45.28 2061199
20060830 45.43 45.66 44.90 45.22 2736212
20060831 45.40 45.82 45.29 45.46 2102899
20060901 45.68 46.47 45.64 46.31 1517801
20060905 46.29 46.82 46.17 46.80 2507841
20060906 46.41 46.88 45.82 45.93 2620723
20060907 45.37 45.83 45.23 45.53 2740447
20060908 45.68 46.12 45.56 45.99 1720598
20060911 45.76 45.83 44.80 45.06 2562083
20060912 45.19 45.90 45.15 45.80 2036114
20060913 45.86 46.57 45.85 46.36 2275887
20060914 46.02 46.60 45.89 46.22 1401172
20060915 46.66 47.28 46.42 46.66 2807557
20060918 46.66 47.18 46.53 46.98 2094428
20060919 46.98 47.28 46.72 47.06 2545468
20060920 47.44 47.57 46.88 47.50 1758877
20060921 48.03 48.03 46.62 46.65 2861636
20060922 46.98 47.14 46.13 46.92 2728719
20060925 46.90 47.21 46.47 46.79 2184995
20060926 47.13 47.50 46.52 47.44 2094917
20060927 47.33 48.24 47.33 48.03 1891143
20060928 48.15 48.47 47.81 48.24 1165960
20060929 48.12 48.31 47.65 47.72 1398240
20061002 47.64 48.18 47.40 47.84 1612114
20061003 47.70 48.17 47.44 47.70 1810676
20061004 47.49 48.06 47.45 48.06 2311885
20061005 48.07 49.07 47.94 49.06 2677246
20061006 48.97 49.11 48.57 49.01 1562107
20061009 48.79 49.27 48.59 49.11 840834
20061010 49.08 49.93 49.08 49.35 1321845
20061011 49.11 49.93 49.08 49.87 2459300
20061012 50.39 50.80 50.14 50.49 1861823
20061013 50.59 50.74 50.33 50.64 1690138
20061016 50.80 52.23 50.71 52.22 3195396
20061017 52.18 52.21 50.84 51.43 2574300
20061018 53.44 54.02 50.03 50.99 9394467
20061019 50.95 51.42 50.57 51.36 2195745
20061020 50.43 50.78 49.73 49.95 4127285
20061023 49.73 51.07 49.73 50.83 1770279
20061024 50.83 51.47 50.81 51.43 3314468
20061025 51.56 51.69 50.75 51.19 2067715
20061026 51.51 51.53 50.60 51.04 2924186
20061027 50.62 51.38 50.46 50.67 2592218
20061030 50.86 51.00 50.28 50.62 2695489
20061031 51.16 51.47 50.52 51.34 3533554
20061101 51.80 51.80 50.71 50.82 3558150
20061102 50.58 50.58 50.03 50.40 2955135
20061103 50.77 50.79 49.68 49.78 2975659
20061106 49.48 50.57 49.36 50.27 3580629
20061107 49.74 51.92 49.74 51.32 3451295
20061108 51.08 52.16 50.95 52.08 3290360
20061109 52.05 52.10 51.15 51.21 3763065
20061110 51.29 51.91 51.29 51.62 3066551
20061113 51.63 52.45 51.41 51.78 3237910
20061114 52.07 52.19 51.48 52.03 2707181
20061115 51.95 52.44 51.82 51.98 2873799
20061116 52.13 52.29 51.41 51.59 4625486
20061117 51.47 51.83 51.24 51.61 1964795
20061120 51.49 51.89 51.40 51.61 2159698
20061121 51.56 52.52 51.55 52.24 2953614
20061122 52.29 52.60 51.75 51.91 1271338
20061124 51.43 52.23 51.43 51.99 561300
20061127 52.14 52.14 50.77 50.92 2470502
20061128 50.54 50.75 50.19 50.46 2644760
20061129 50.71 51.74 50.71 51.15 2347123
20061130 51.24 51.63 50.64 51.36 2410519
20061201 51.27 51.53 49.92 50.46 2774316
20061204 50.49 51.60 50.49 51.52 2643785
20061205 51.77 51.90 51.17 51.47 2088662
20061206 51.55 51.78 51.05 51.20 2946949
20061207 51.18 51.79 50.76 50.94 2271210
20061208 51.04 52.22 50.97 51.59 2715797
20061211 50.05 51.05 49.64 49.83 3910572
20061212 49.83 49.95 48.99 49.83 4286885
20061213 49.92 50.11 49.52 49.66 1869051
20061214 49.59 50.17 49.42 49.84 1736081
20061215 50.00 50.00 48.48 48.60 3145916
20061218 48.64 49.09 48.64 48.78 2289416
20061219 48.38 49.18 48.31 49.10 2058589
20061220 48.99 49.10 48.41 48.43 1714624
20061221 48.58 48.75 47.77 47.83 2912975
20061222 47.89 48.11 47.36 47.36 1672035
20061226 47.20 47.63 47.20 47.58 1109596
20061227 47.86 47.92 47.53 47.55 1727953
20061228 47.39 47.97 47.37 47.47 2127675
20061229 47.38 47.76 47.23 47.29 1637248
20070103 47.50 47.90 46.91 47.25 2431164
20070104 47.07 47.15 46.56 46.87 2294293
20070105 47.43 47.75 46.88 46.99 3820841
20070108 46.86 47.36 46.52 47.25 2363541
20070109 47.12 47.62 46.77 47.49 2488546
20070110 47.15 47.53 46.97 47.52 2169126
20070111 47.65 47.93 47.41 47.85 2697265
20070112 47.74 48.33 47.60 48.05 1670084
20070116 48.05 48.35 47.74 48.21 4157492
20070117 50.35 52.07 49.90 50.03 11866472
20070118 48.99 50.11 48.81 49.80 5299436
20070119 49.79 50.42 49.52 50.35 3184766
20070122 50.58 50.58 49.49 49.84 3842136
20070123 50.01 51.06 50.01 51.01 2846328
20070124 51.17 51.17 50.41 50.79 2924029
20070125 50.64 50.92 50.12 50.19 2284540
20070126 50.53 50.86 49.93 50.21 2677596
20070129 50.04 50.44 49.96 50.23 2092075
20070130 50.26 50.57 50.06 50.24 2422223
20070131 50.04 50.91 49.96 50.91 1897660
20070201 51.34 52.35 51.01 52.10 3225405
20070202 52.03 52.60 51.88 52.45 2878839
20070205 52.20 52.67 51.86 52.52 4007291
20070206 51.98 52.14 51.18 51.63 3278560
20070207 51.87 52.32 51.74 52.18 2150107
20070208 51.95 52.09 51.45 51.79 1807280
20070209 51.90 52.27 51.02 51.26 1695117
20070212 51.31 51.61 50.91 51.13 1682926
20070213 51.22 51.59 51.05 51.22 1943990
20070214 51.47 52.29 51.44 52.28 1599606
20070215 52.20 52.78 52.17 52.72 2026071
20070216 52.54 52.80 52.41 52.74 1850716
20070220 52.83 53.40 52.42 53.35 2184718
20070221 53.05 53.42 52.85 53.35 1585818
20070222 53.60 53.63 53.11 53.32 1971404
20070223 53.17 54.37 53.14 54.11 2945832
20070226 54.27 54.35 53.40 53.48 2193315
20070227 52.71 52.71 50.43 50.79 3014287
20070228 50.79 51.45 50.48 50.78 2943724
20070301 49.98 51.18 49.53 51.09 2969191
20070302 50.80 51.25 50.54 50.87 2854181
20070305 50.43 51.14 50.40 50.45 2486276
20070306 50.75 51.38 50.33 51.13 2386027
20070307 50.98 51.40 50.82 50.99 1839199
20070308 51.35 51.60 51.06 51.14 2026720
20070309 51.38 52.33 51.38 51.83 2792701
20070312 51.78 51.92 51.36 51.55 2026071
20070313 51.14 51.38 50.46 50.55 2698616
20070314 50.75 51.02 50.03 50.78 2532832
20070315 50.65 50.82 50.41 50.73 2254470
20070316 50.82 51.20 50.46 50.80 1952101
20070319 51.23 51.70 51.17 51.59 1164058
20070320 51.59 52.70 51.59 52.45 2326170
20070321 52.50 53.58 52.40 53.42 2289509
20070322 53.40 53.63 53.04 53.35 2013256
20070323 53.26 53.72 53.24 53.54 1706669
20070326 53.39 53.47 52.88 53.13 2098095
20070327 53.07 53.27 52.53 53.10 2781995
20070328 53.27 53.50 52.71 52.85 1751927
20070329 53.36 53.56 52.73 52.92 1723215
20070330 52.93 53.87 52.93 53.21 2046186
20070402 53.20 53.45 52.73 53.27 1565379
20070403 53.26 54.08 53.26 54.08 1655246
20070404 54.00 54.65 53.86 54.31 2546782
20070405 53.99 54.21 53.59 54.01 1640971
20070409 54.17 54.47 53.79 54.03 1643242
20070410 54.08 54.26 53.69 53.95 2342391
20070411 53.86 54.10 53.52 54.09 2045861
20070412 53.82 54.37 53.72 54.25 3601832
20070413 54.41 54.44 53.86 54.15 1895325
20070416 54.45 55.23 54.40 55.23 1887214
20070417 55.16 55.65 54.92 55.50 1894676
20070418 55.24 55.50 54.87 55.32 1389862
20070419 55.48 55.48 54.74 54.95 1240948
20070420 55.48 55.72 55.27 55.52 1826384
20070423 56.01 56.94 55.83 56.50 2303297
20070424 57.82 57.95 55.55 55.55 3733226
20070425 55.77 56.22 55.17 55.44 4310389
20070426 54.99 55.93 54.99 55.83 3100586
20070427 55.84 57.13 55.80 56.99 2429825
20070430 57.04 57.68 56.80 56.80 3178125
20070501 57.00 57.57 56.54 57.55 2526343
20070502 57.75 58.80 57.58 58.40 2463890
20070503 58.68 58.92 58.38 58.76 1632212
20070504 59.15 59.15 58.26 58.51 2185529
20070507 58.65 58.98 58.36 58.64 1175251
20070508 58.36 58.46 57.76 58.26 1906680
20070509 58.11 59.57 57.95 59.57 2860994
20070510 59.26 59.26 58.21 58.24 1881375
20070511 58.64 59.00 58.53 58.96 1885268
20070514 58.77 59.06 58.47 58.90 2561057
20070515 59.29 59.75 58.67 59.10 2284546
20070516 59.47 59.47 58.29 58.92 2065467
20070517 58.71 59.10 58.44 58.91 2022234
20070518 58.95 59.79 58.66 59.79 2763347
20070521 59.57 60.22 59.36 59.70 2445334
20070522 59.83 60.24 59.76 60.24 1739681
20070523 60.24 60.56 59.93 60.00 2016566
20070524 60.13 61.23 59.73 59.83 2434971
20070525 59.65 60.93 59.65 60.84 1895935
20070529 61.09 61.83 61.06 61.83 2859204
20070530 61.38 62.38 61.21 62.35 1904517
20070531 62.44 62.80 62.14 62.60 2562888
20070601 62.60 63.45 62.60 63.36 2082468
20070604 63.88 63.88 62.65 63.25 1353661
20070605 63.22 63.67 62.67 63.13 1788581
20070606 61.76 62.28 60.85 61.10 3743294
20070607 61.10 61.10 59.18 59.26 4727937
20070608 59.20 60.07 59.10 60.07 2184964
20070611 59.88 60.70 59.66 60.46 1913908
20070612 60.11 60.75 59.60 60.29 2329398
20070613 60.57 61.59 60.36 61.59 2005556
20070614 61.66 62.22 61.49 61.72 1677827
20070615 61.93 62.33 61.62 61.80 2933688
20070618 61.82 62.07 61.63 61.89 1462634
20070619 61.91 62.58 61.32 62.52 1797811
20070620 62.52 63.51 62.06 62.06 2016566
20070621 62.07 62.12 61.39 61.88 1823232
20070622 61.41 61.88 60.96 61.27 2811923
20070625 61.07 61.60 60.62 60.85 1697258
20070626 61.14 61.15 60.12 60.50 2126349
20070627 60.04 60.39 59.39 60.09 3298334
20070628 59.94 60.91 59.83 60.35 1356576
20070629 60.49 61.35 60.07 60.47 1872133
20070702 60.76 61.78 60.65 61.54 1582941
20070703 61.78 61.98 61.18 61.34 666144
20070705 61.11 61.23 60.72 61.23 1399971
20070706 61.51 61.73 60.81 61.55 674240
20070709 61.59 62.38 61.50 62.15 1388798
20070710 62.15 62.35 61.47 61.47 2127968
20070711 61.43 62.28 61.10 62.28 2185450
20070712 62.23 64.32 62.23 64.32 2226092
20070713 64.32 65.00 63.52 64.66 2352391
20070716 64.91 65.00 63.83 64.81 1788257
20070717 64.95 65.75 64.77 65.38 3087189
20070718 65.70 66.09 64.72 65.50 2708941
20070719 65.87 66.44 65.79 66.01 1954712
20070720 65.09 65.16 63.10 63.58 3316308
20070723 63.92 64.74 63.85 64.49 2311911
20070724 64.64 64.86 63.31 63.46 2348505
20070725 63.61 63.85 61.95 62.73 2676071
20070726 63.20 63.20 61.00 61.81 3809681
20070727 61.45 62.56 60.87 60.91 3282466
20070730 60.96 62.22 60.59 61.93 2403882
20070731 61.58 62.88 60.94 60.94 2669109
20070801 60.96 61.83 59.68 61.51 4395674
20070802 62.10 62.91 61.72 62.56 2984855
20070803 62.84 62.99 61.45 61.45 3840123
20070806 61.97 62.67 61.17 62.65 2828763
20070807 62.31 62.35 60.41 61.41 3663952
20070808 61.76 61.76 57.97 59.42 4567149
20070809 57.44 58.43 55.29 57.28 6295981
20070810 57.76 59.29 55.97 59.02 6083702
20070813 59.12 61.79 58.71 58.78 3469809
20070814 58.98 59.04 57.37 57.37 3568419
20070815 57.31 58.25 56.37 56.45 2463469
20070816 56.32 56.92 53.90 55.88 3519195
20070817 60.86 60.86 54.48 58.82 4124618
20070820 59.08 60.76 58.71 60.17 2053808
20070821 60.05 60.98 59.49 60.64 1696772
20070822 61.10 64.23 61.10 63.93 4562291
20070823 64.32 64.91 62.73 63.17 4070842
20070824 63.41 65.08 63.26 65.08 3243488
20070827 65.05 67.28 64.85 65.96 3203090
20070828 65.44 65.65 63.21 63.33 4092173
20070829 63.86 65.54 63.70 65.54 1993084
20070830 64.82 65.98 64.37 65.03 3323961
20070831 65.69 66.79 65.54 66.51 2314653
20070904 66.36 68.07 66.07 67.74 2510665
20070905 67.13 67.72 66.72 67.46 3456952
20070906 67.46 68.34 67.11 68.10 3370823
20070907 66.83 66.83 65.02 65.16 3964515
20070910 65.44 66.05 63.80 64.35 4622197
20070911 64.56 65.16 63.94 64.64 4114796
20070912 64.24 64.40 63.41 63.83 3830069
20070913 64.15 65.19 63.73 64.79 2679206
20070914 64.28 66.41 63.98 66.33 3405565
20070917 66.21 67.99 66.05 67.60 3093853
20070918 67.67 71.29 67.39 71.29 4730787
20070919 71.79 72.80 71.24 71.24 4660333
20070920 71.59 71.86 70.81 71.14 3658458
20070921 71.82 71.92 70.36 70.52 3792418
20070924 69.31 70.20 67.94 68.26 4022203
20070925 67.94 68.80 67.55 68.32 3654580
20070926 68.91 69.95 68.75 69.60 2766628
20070927 70.19 70.59 69.32 69.59 2444574
20070928 69.35 70.54 68.81 69.20 2250824
20071001 69.20 71.25 68.47 70.69 2825609
20071002 70.61 70.84 68.27 68.80 1647922
20071003 67.76 67.76 66.05 66.42 3061858
20071004 66.86 67.18 66.43 66.88 1696292
20071005 67.16 68.73 67.16 68.26 1302329
20071008 68.27 69.46 68.27 69.22 1328615
20071009 69.91 69.91 68.53 69.52 1052184
20071010 69.63 69.86 68.86 69.78 1011247
20071011 70.30 71.50 69.77 70.62 2281258
20071012 71.03 71.90 70.04 71.53 1931894
20071015 70.92 70.92 68.23 69.27 2043609
20071016 69.41 69.82 68.14 68.73 1822981
20071017 69.69 70.83 68.38 69.79 2113740
20071018 71.10 72.16 69.85 70.32 2834443
20071019 70.14 71.15 69.13 69.13 2037576
20071022 68.23 71.38 68.23 71.19 2743628
20071023 71.85 72.52 71.08 72.15 1474695
20071024 71.95 73.23 71.30 72.97 1932218
20071025 72.01 73.27 71.01 72.39 2038869
20071026 73.05 73.67 72.53 72.90 1414151
20071029 73.17 74.16 73.10 73.72 1336695
20071030 73.68 74.39 72.87 73.90 1513585
20071031 74.25 75.14 73.00 74.60 2475492
20071101 73.66 73.97 72.48 72.65 2090578
20071102 72.98 73.56 72.10 73.32 1893435
20071105 73.04 75.87 72.40 75.40 2492190
20071106 75.35 78.47 75.20 78.30 3098917
20071107 77.84 79.07 77.13 77.44 3113783
20071108 77.50 80.35 77.05 79.97 4212721
20071109 78.75 79.63 76.29 76.96 2808696
20071112 76.33 77.40 73.69 73.94 2562214
20071113 75.06 75.84 74.12 75.84 1744145
20071114 76.78 77.40 75.36 75.83 1887584
20071115 75.38 75.76 74.46 74.90 1683117
20071116 73.55 74.72 71.87 72.94 2724576
20071119 72.62 72.95 72.09 72.47 4549842
20071120 72.73 74.62 71.90 73.52 3027247
20071121 72.76 73.31 70.55 70.67 3368275
20071123 71.28 72.01 69.89 71.18 830545
20071126 71.33 72.22 69.85 69.99 1561490
20071127 70.49 70.98 69.31 70.96 2283731
20071128 71.64 73.29 71.48 73.29 1838267
20071129 73.00 74.45 72.74 73.99 1917238
20071130 75.02 75.53 72.96 73.93 1893063
20071203 73.99 74.85 72.83 73.32 1520124
20071204 72.74 75.34 72.74 74.06 1158788
20071205 74.60 75.69 74.44 75.51 1178988
20071206 75.48 76.55 74.99 76.55 1306094
20071207 76.81 76.84 75.24 75.90 1331236
20071210 75.96 76.66 75.79 76.33 1709763
20071211 76.58 77.12 73.26 73.33 2253969
20071212 75.13 76.66 72.36 73.29 2315535
20071213 72.79 73.10 71.59 72.93 2421368
20071214 72.20 73.94 70.88 71.37 2117300
20071217 70.92 72.15 69.65 69.86 2051221
20071218 70.12 70.72 67.76 68.92 1779602
20071219 69.41 69.53 67.73 68.63 1944744
20071220 69.27 69.45 68.13 69.24 1111405
20071221 70.01 70.84 69.06 70.32 2618850
20071224 71.00 71.37 70.27 71.27 480277
20071226 71.17 71.81 70.50 71.66 644452
20071227 71.37 71.42 69.82 70.05 763178
20071228 70.73 71.09 70.11 70.88 752863
20071231 70.79 71.02 69.71 70.09 720737
20080102 69.92 70.76 66.27 66.34 2278144
20080103 66.69 67.81 66.58 66.86 2150608
20080104 66.35 67.10 65.23 65.35 2298666
20080107 65.62 66.55 62.70 63.18 4091698
20080108 63.37 65.12 61.37 61.44 3219142
20080109 61.98 61.99 59.20 61.99 4372773
20080110 59.74 62.04 59.17 61.13 3240309
20080111 60.69 61.44 59.57 60.00 2101828
20080114 60.61 62.86 60.61 62.64 3425006
20080115 61.99 62.26 60.78 61.52 2689119
20080116 61.22 62.61 59.60 61.31 3731545
20080117 63.40 63.55 56.84 56.88 4375030
20080118 58.23 59.55 57.02 57.48 4013371
20080122 54.82 58.71 54.67 58.01 3090854
20080123 56.38 58.21 54.07 58.12 3392343
20080124 57.91 58.50 57.25 58.10 2246878
20080125 59.33 60.07 58.28 59.59 2621536
20080128 59.75 60.01 58.22 59.57 1551068
20080129 60.06 60.62 59.51 60.38 1279126
20080130 60.24 62.32 59.97 61.11 2208628
20080131 60.40 63.29 59.77 62.93 2041014
20080201 62.93 64.45 62.82 64.12 1740277
20080204 64.51 64.51 62.71 63.27 1529794
20080205 62.27 62.27 61.10 61.57 2075289
20080206 61.99 62.53 61.05 61.15 1747369
20080207 60.69 61.38 59.84 60.57 1680108
20080208 60.14 61.28 59.92 60.46 1427184
20080211 60.33 60.60 58.92 60.06 1813877
20080212 60.55 61.45 60.07 60.65 1282027
20080213 61.69 63.45 61.19 63.32 2092802
20080214 62.98 63.34 61.31 61.58 2094951
20080215 61.41 61.41 60.20 61.31 1859648
20080219 62.38 63.35 61.46 61.77 1083764
20080220 61.11 62.32 60.38 62.22 1307500
20080221 62.32 63.18 60.23 60.37 2085595
20080222 60.68 60.92 58.89 60.61 2398439
20080225 60.53 61.78 60.27 61.49 1845580
20080226 61.30 62.09 60.87 61.71 1299467
20080227 61.43 63.02 61.38 62.70 2350886
20080228 62.37 63.35 61.86 62.27 1902772
20080229 61.64 61.83 60.09 60.34 1902451
20080303 60.34 60.78 59.74 60.45 1301930
20080304 59.77 60.41 59.34 60.11 1788816
20080305 59.87 60.91 59.76 60.52 1863466
20080306 60.10 60.34 58.60 58.64 1197827
20080307 58.28 59.44 57.85 58.25 2114298
20080310 58.19 58.19 56.63 56.67 2198266
20080311 57.82 59.49 57.59 59.35 2282662
20080312 59.60 60.17 59.07 59.19 1315747
20080313 58.51 60.56 57.99 60.22 1298932
20080314 60.40 61.09 57.79 58.71 1822874
20080317 57.37 59.07 57.37 58.25 1798455
20080318 59.48 61.34 59.02 61.31 2505113
20080319 62.00 62.34 60.29 60.29 2122224
20080320 60.48 60.96 59.42 60.81 1597746
20080324 61.00 63.25 60.94 62.79 1435915
20080325 63.03 64.60 62.47 64.28 2133577
20080326 63.81 63.91 62.80 63.60 1390075
20080327 64.15 64.15 62.17 62.18 1474043
20080328 62.66 63.78 62.21 63.08 1506067
20080331 62.93 64.98 62.88 64.68 2028724
20080401 65.34 68.28 65.26 68.28 2426821
20080402 68.22 68.76 67.46 67.77 1966926
20080403 66.84 67.50 66.35 66.64 2115798
20080404 66.76 69.20 66.76 68.82 2531353
20080407 69.01 69.01 67.32 67.49 1713202
20080408 67.14 67.66 66.68 67.52 1097687
20080409 67.68 67.68 66.39 67.10 1664256
20080410 67.50 68.61 66.61 68.51 2042219
20080411 67.69 68.01 66.71 66.96 1435915
20080414 67.24 68.16 66.41 67.23 1770394
20080415 67.52 68.44 66.76 68.05 1647120
20080416 68.56 70.24 68.56 70.05 1481219
20080417 69.93 70.19 68.58 69.38 1392646
20080418 70.30 71.37 69.92 71.26 1224282
20080421 70.56 72.25 70.33 71.87 1306429
20080422 74.47 77.88 74.47 75.68 4607094
20080423 76.20 76.37 73.43 74.20 2636741
20080424 74.72 74.82 73.01 73.96 1972602
20080425 74.32 74.61 73.04 74.18 1196328
20080428 73.98 74.64 73.65 73.99 1563152
20080429 73.62 75.06 73.43 73.64 1436986
20080430 74.70 75.45 73.76 74.56 2704537
20080501 75.32 76.11 74.12 75.87 1573434
20080502 76.69 76.95 75.36 76.54 1942935
20080505 76.70 76.75 75.94 76.46 1053990
20080506 76.32 76.38 74.79 75.87 1666077
20080507 75.63 76.81 75.01 75.11 1638766
20080508 75.68 77.81 75.26 77.56 1604065
20080509 76.55 78.43 76.55 78.05 1481433
20080512 78.35 79.14 77.47 79.10 777238
20080513 79.65 80.70 78.36 80.21 1620922
20080514 79.82 81.35 79.82 79.99 1568145
20080515 79.99 80.03 78.74 79.65 1576905
20080516 79.51 79.93 78.66 79.56 1546030
20080519 79.94 80.96 79.41 79.97 1286097
20080520 79.76 79.78 78.47 78.80 1623165
20080521 79.23 80.10 77.31 77.65 1527013
20080522 77.93 77.93 76.31 76.48 1696028
20080523 76.29 76.29 74.59 75.41 1462056
20080527 75.59 76.63 74.70 76.42 1818035
20080528 76.98 77.61 76.13 77.54 1595067
20080529 77.45 78.77 76.23 78.12 1432142
20080530 78.53 79.64 77.94 79.25 1623379
20080602 79.10 79.34 77.18 77.77 1704361
20080603 78.20 78.35 76.40 77.24 2100083
20080604 76.87 77.09 76.03 76.70 2122946
20080605 75.27 75.27 73.37 74.67 3892477
20080606 74.42 75.45 73.03 73.17 2521232
20080609 73.34 73.95 72.31 72.72 2472622
20080610 72.33 72.67 71.75 72.03 1790899
20080611 71.83 71.84 69.79 70.02 2654885
20080612 70.24 72.88 70.24 71.60 2152540
20080613 72.22 74.84 72.22 73.64 2835759
20080616 73.61 73.61 71.90 72.81 1603187
20080617 72.76 73.31 71.97 72.02 1228191
20080618 71.69 71.69 70.71 71.42 1779147
20080619 71.42 73.83 71.09 73.52 2214291
20080620 73.34 73.36 70.87 71.13 2051473
20080623 71.38 71.61 70.16 70.49 2090575
20080624 70.37 70.37 69.03 69.46 2343884
20080625 69.83 69.83 66.71 67.95 3981793
20080626 67.28 67.32 65.02 65.57 3286715
20080627 65.51 66.94 65.20 66.40 5226971
20080630 66.39 67.17 65.83 66.76 2554672
20080701 65.52 67.81 65.52 67.64 4470569
20080702 67.64 67.64 65.54 65.75 3695151
20080703 66.15 66.58 64.70 66.02 1650943
20080707 66.17 67.52 64.90 65.99 2523903
20080708 65.58 68.04 64.68 67.70 3724744
20080709 67.89 68.02 65.52 65.55 2510549
20080710 65.57 66.39 62.19 64.63 3543229
20080711 64.00 65.75 63.33 64.55 1996238
20080714 65.46 65.46 63.69 64.49 1526906
20080715 61.30 63.16 59.34 62.49 3826453
20080716 62.69 64.03 61.34 63.85 4656037
20080717 64.08 64.08 62.27 63.37 3437782
20080718 63.69 63.80 62.13 62.60 2513647
20080721 62.97 64.06 62.61 64.04 2338008
20080722 63.69 64.52 63.61 64.45 1948269
20080723 64.56 64.78 63.53 64.35 2215360
20080724 64.50 64.73 61.27 61.42 2518241
20080725 61.78 63.06 61.48 62.89 2529565
20080728 62.81 63.01 61.83 62.36 2242817
20080729 62.14 62.76 61.36 62.21 3045585
20080730 62.76 63.69 62.26 63.69 3545259
20080731 60.00 60.29 57.35 57.73 6426637
20080801 58.18 58.48 56.44 56.68 3732223
20080804 58.73 58.91 57.54 57.85 4298242
20080805 59.54 59.54 58.11 58.63 4825907
20080806 58.50 58.68 57.40 57.41 5226864
20080807 57.00 58.35 55.99 57.48 4939261
20080808 57.11 59.23 57.01 59.00 2648261
20080811 58.57 60.58 58.52 59.90 2523155
20080812 60.12 60.48 59.38 59.88 2279248
20080813 59.67 61.53 59.34 61.16 2898899
20080814 60.57 61.69 59.93 61.12 2173800
20080815 62.63 62.70 60.53 61.07 1619533
20080818 61.02 61.36 59.17 59.72 2331918
20080819 59.60 59.60 57.67 58.09 2098801
20080820 58.38 58.39 57.19 58.14 1848911
20080821 57.46 57.98 56.87 57.84 1825083
20080822 58.01 59.24 57.95 59.23 1322951
20080825 58.98 59.01 57.66 58.23 1185581
20080826 58.30 58.37 57.54 58.23 1491286
20080827 58.20 59.73 57.69 59.23 1429145
20080828 59.47 61.53 59.23 61.10 1267301
20080829 60.99 61.50 60.21 60.21 1443616
20080902 61.06 61.65 60.19 60.62 2606213
20080903 60.62 60.62 58.93 59.22 1739107
20080904 59.24 59.59 55.34 56.25 3305091
20080905 56.79 57.10 54.61 56.74 2311999
20080908 57.97 59.21 56.95 57.81 2712194
20080909 58.46 58.46 53.41 53.73 2872868
20080910 54.10 56.89 53.95 56.25 2995235
20080911 55.72 57.39 55.09 57.29 2663673
20080912 56.29 57.81 55.96 57.56 1309651
20080915 55.46 56.48 54.07 54.17 2873719
20080916 53.19 55.52 52.03 55.25 2639199
20080917 54.13 54.36 51.76 51.76 1910634
20080918 52.37 53.23 46.56 53.22 4244979
20080919 56.74 57.27 50.79 55.75 4355216
20080922 55.76 55.81 52.03 52.19 1487456
20080923 51.93 52.90 50.46 50.59 1527358
20080924 50.64 51.30 49.71 50.13 1851046
20080925 49.99 51.33 49.99 50.63 1603545
20080926 49.81 50.73 48.87 50.03 1811889
20080929 49.09 49.79 45.74 47.01 1881585
20080930 47.69 49.89 47.57 49.81 2063115
20081001 48.88 49.36 47.71 48.01 2139940
20081002 47.55 47.84 45.61 45.67 2820303
20081003 46.84 48.34 44.41 44.49 2603446
20081006 44.10 44.10 39.87 42.29 2627920
20081007 43.16 43.60 39.36 39.98 2173352
20081008 38.95 41.39 37.70 39.27 2820516
20081009 39.10 40.16 35.34 35.85 2929795
20081010 34.79 39.91 33.09 37.76 4290946
20081013 39.86 43.28 37.88 42.92 2672930
20081014 44.72 46.39 39.59 41.40 2651542
20081015 41.90 41.90 36.84 36.84 2099186
20081016 35.59 40.88 35.02 40.20 4025356
20081017 38.90 41.00 37.50 39.04 3139416
20081020 39.96 40.46 38.48 39.69 2355626
20081021 39.01 40.37 37.12 37.33 2826687
20081022 37.02 37.38 34.14 35.66 2704745
20081023 35.81 37.03 34.02 36.07 2742732
20081024 33.34 36.01 33.34 34.70 1904675
20081027 32.88 35.24 32.42 32.50 2299443
20081028 33.91 35.05 30.90 35.00 3051950
20081029 34.93 36.22 33.57 34.12 2332004
20081030 35.09 36.18 34.18 35.54 2118978
20081031 35.97 37.74 35.04 36.44 2033640
20081103 36.38 37.36 36.09 36.80 1267514
20081104 37.80 38.63 36.60 38.54 1445744
20081105 38.00 38.73 35.88 36.08 1500012
20081106 35.60 36.17 33.85 34.05 1345829
20081107 34.59 35.12 33.45 34.73 1676966
20081110 36.23 36.44 34.23 34.76 1105244
20081111 34.17 35.61 33.18 34.41 1753791
20081112 33.38 34.18 32.39 32.57 1675689
20081113 32.93 35.89 31.38 35.77 1799333
20081114 35.02 36.06 33.64 33.79 1427655
20081117 33.29 34.17 32.64 32.77 1405310
20081118 32.99 33.94 32.34 33.68 2268167
20081119 33.58 34.20 31.95 31.99 1703502
20081120 31.63 33.28 29.88 30.12 1916163
20081121 30.80 32.60 29.62 32.60 1816013
20081124 32.62 36.63 32.62 35.78 2117731
20081125 36.44 37.93 35.65 37.65 2375079
20081126 36.14 38.60 35.65 38.45 1558982
20081128 37.60 38.92 37.60 38.89 862263
20081201 37.78 37.78 35.34 35.35 1665154
20081202 35.52 36.06 34.49 35.55 2406032
20081203 34.52 35.93 33.64 35.24 2071248
20081204 34.93 36.08 34.07 35.50 3256991
20081205 34.66 36.32 33.22 36.13 1941940
20081208 37.17 37.75 35.90 36.91 1870102
20081209 35.98 36.90 34.70 35.39 2960767
20081210 36.20 36.59 35.09 36.10 2523930
20081211 35.73 36.97 34.55 34.96 2097447
20081212 34.05 35.42 33.31 35.05 2033639
20081215 35.26 35.72 34.11 34.70 1543030
20081216 34.51 36.31 33.98 36.31 1792666
20081217 35.97 36.73 35.13 36.24 1588140
20081218 36.47 36.56 34.84 35.24 1255363
20081219 35.54 36.83 35.36 35.70 2418181
20081222 35.79 35.79 34.86 35.65 1940250
20081223 36.44 37.15 36.19 36.79 2615418
20081224 36.66 37.78 36.65 37.05 1020622
20081226 37.26 37.83 37.03 37.67 643369
20081229 37.57 37.72 37.09 37.62 1370408
20081230 37.86 39.63 37.78 39.61 1423547
20081231 39.59 40.70 39.47 40.27 1481334
20090102 40.88 42.94 39.67 42.75 1553911
20090105 42.87 43.17 41.80 42.92 2187667
20090106 43.38 43.97 42.54 43.41 1793933
20090107 43.02 43.02 40.28 40.73 1495279
20090108 40.37 40.89 39.54 40.89 1882885
20090109 41.01 41.26 39.34 40.01 1154050
20090112 40.00 40.00 38.37 38.67 1058232
20090113 38.63 39.28 37.90 38.45 1283252
20090114 37.89 37.94 36.53 36.89 1785482
20090115 37.23 38.05 36.06 37.65 1634729
20090116 38.75 38.75 36.38 37.65 1906021
20090120 34.46 39.17 34.44 38.14 4416007
20090121 38.63 38.81 36.26 37.36 3490463
20090122 36.84 36.95 35.53 36.50 3952760
20090123 35.50 37.94 35.24 36.99 2370325
20090126 36.84 38.19 36.33 36.77 1983564
20090127 37.21 37.98 36.95 37.73 1567328
20090128 38.56 39.95 38.29 39.56 2084559
20090129 38.88 39.35 37.19 37.50 1766677
20090130 37.30 37.30 35.79 36.17 2616897
20090202 35.61 36.95 35.40 36.07 2494139
20090203 36.56 37.49 35.55 37.22 2254856
20090204 37.71 38.75 37.53 37.88 1771537
20090205 37.48 39.09 36.80 38.54 2382896
20090206 38.48 39.82 38.44 39.63 1657125
20090209 39.31 39.87 38.54 39.21 1996030
20090210 38.73 39.28 36.90 37.31 1764776
20090211 38.61 39.94 37.52 38.13 1884998
20090212 37.48 37.91 36.57 37.86 1842529
20090213 38.07 39.47 38.07 38.52 2060366
20090217 37.88 37.88 36.36 36.73 2477975
20090218 37.14 37.67 36.27 36.83 2052537
20090219 37.45 37.47 35.81 35.90 1792991
20090220 35.48 36.58 34.89 35.69 1993005
20090223 36.03 36.22 33.74 33.83 2015579
20090224 34.02 35.27 33.37 35.03 1789106
20090225 34.55 34.87 33.34 33.71 1816405
20090226 34.02 34.26 32.50 32.69 1956677
20090227 32.24 32.82 31.63 31.78 2614573
20090302 31.30 31.30 29.82 29.93 1827639
20090303 30.47 30.54 29.37 29.47 3160754
20090304 30.09 30.29 29.44 29.83 3798806
20090305 28.45 28.90 27.08 27.54 3576532
20090306 27.89 28.34 26.39 27.27 3392897
20090309 26.90 27.69 26.37 26.53 2547796
20090310 27.02 28.54 27.02 28.54 2467476
20090311 29.00 29.13 28.26 28.80 2416868
20090312 28.80 29.60 27.96 29.52 1526305
20090313 29.60 29.74 28.81 29.31 1197357
20090316 29.31 29.93 28.93 29.02 2167716
20090317 28.73 29.94 28.39 29.94 1712565
20090318 29.69 31.13 29.12 30.80 2153122
20090319 31.15 31.53 30.61 31.17 2047603
20090320 31.34 31.34 29.73 29.92 1859347
20090323 30.53 32.31 30.53 32.29 1886751
20090324 31.83 32.91 31.65 32.35 2226723
20090325 31.45 33.28 31.45 32.54 4501954
20090326 32.66 34.58 32.57 34.55 3083163
20090327 34.12 34.52 33.54 33.70 2478710
20090330 32.99 33.34 31.63 32.14 1843073
20090331 32.39 33.03 32.01 32.36 1940823
20090401 32.03 33.34 31.55 33.18 2141153
20090402 34.14 36.63 33.82 35.97 3855713
20090403 36.16 36.97 35.45 36.72 2721772
20090406 36.69 36.69 35.55 36.13 3517105
20090407 35.55 35.55 34.61 34.87 2904883
20090408 34.95 35.49 34.30 34.84 2341377
20090409 35.39 37.34 35.39 37.27 2811018
20090413 35.75 36.20 34.77 35.91 2283105
20090414 35.31 35.97 34.71 35.21 1746373
20090415 34.73 35.16 33.95 34.57 3843848
20090416 33.58 37.91 33.34 37.06 6138608
20090417 37.48 38.39 36.70 38.16 3748723
20090420 37.61 37.61 36.06 36.34 3072769
20090421 36.15 38.02 36.09 37.84 2985098
20090422 37.54 40.24 37.41 39.96 4112004
20090423 39.99 41.96 39.91 41.92 4070111
20090424 41.97 42.56 41.48 41.81 4271491
20090427 41.53 41.95 40.92 41.25 3110252
20090428 40.48 42.47 40.40 41.17 2902153
20090429 41.76 43.53 41.60 42.79 2315969
20090430 43.36 44.88 43.15 43.19 3061429
20090501 43.11 44.37 42.51 43.98 2225043
20090504 43.98 45.48 43.83 45.35 1511606
20090505 45.22 45.64 43.77 44.37 3270473
20090506 44.93 45.55 44.20 45.15 1916464
20090507 45.53 45.53 43.11 43.46 2955595
20090508 44.34 45.15 43.43 44.92 2048338
20090511 44.36 44.48 43.16 43.35 1752358
20090512 43.29 43.34 41.67 42.61 2216434
20090513 42.05 42.05 40.90 41.12 2301269
20090514 41.18 42.23 41.05 41.33 2275231
20090515 41.31 42.35 41.04 41.58 2082461
20090518 41.95 43.49 41.75 43.40 2565120
20090519 43.34 43.77 42.61 43.14 2468035
20090520 43.59 43.79 41.55 41.70 3603900
20090521 41.11 41.47 40.32 40.76 3117832
20090522 40.65 41.48 40.14 40.73 1380099
20090526 40.40 42.65 40.36 42.01 2797789
20090527 42.22 42.92 41.53 41.56 2502702
20090528 40.36 41.40 39.71 40.86 3507835
20090529 40.92 41.35 40.09 40.47 5179366
20090601 41.24 44.82 41.24 44.70 3877685
20090602 44.57 45.69 44.46 44.99 2669772
20090603 44.50 45.00 43.62 44.19 1578703
20090604 44.28 44.96 43.73 44.85 1386051
20090605 45.73 46.40 45.53 45.77 2798833
20090608 45.29 45.97 44.44 45.52 1643965
20090609 45.24 45.97 44.95 45.26 1756528
20090610 45.66 46.11 44.18 44.97 1834946
20090611 45.05 45.11 44.13 44.25 2000658
20090612 43.98 44.25 43.39 44.24 1088667
20090615 43.53 43.55 42.14 42.59 1207704
20090616 42.69 43.25 41.53 41.57 1432517
20090617 41.23 41.81 40.77 41.30 1681242
20090618 41.38 41.56 40.43 40.94 1308155
20090619 41.27 41.50 40.50 40.70 1422597
20090622 40.09 40.17 38.82 38.82 1434606
20090623 38.98 39.49 38.70 39.10 2051719
20090624 39.19 40.81 39.04 39.31 1901252
20090625 38.79 40.60 38.23 40.38 3098305
20090626 40.30 41.14 40.24 40.93 5507135
20090629 41.07 41.56 40.64 41.18 1756737
20090630 41.13 41.56 40.62 41.14 2661418
20090701 41.32 42.30 40.95 41.05 2213568
20090702 40.42 40.47 39.58 39.84 1610968
20090706 39.27 39.56 38.97 39.45 1909501
20090707 39.43 39.82 38.26 38.29 1614101
20090708 38.17 38.89 37.91 38.56 2913902
20090709 38.76 39.10 37.86 38.50 2164491
20090710 38.14 39.29 38.06 38.96 2319343
20090713 38.72 39.87 38.49 39.86 1462903
20090714 40.00 40.33 39.64 40.30 2178901
20090715 40.85 42.18 40.62 42.01 2102153
20090716 41.94 42.96 41.61 42.77 1653884
20090717 42.60 43.18 42.34 42.59 1278813
20090720 43.13 44.61 42.58 43.96 2207198
20090721 44.75 45.88 43.73 44.75 2685226
20090722 44.86 45.83 44.09 45.08 1646993
20090723 45.13 46.02 44.71 45.97 1827637
20090724 45.60 46.07 44.90 45.90 1674977
20090727 45.88 46.10 45.30 46.10 1380621
20090728 45.58 45.93 44.89 45.54 1036771
20090729 45.16 45.39 44.44 44.99 1448389
20090730 43.85 45.83 43.11 43.77 4205768
20090731 43.77 44.28 42.30 42.41 2953059
20090803 42.84 44.95 42.64 44.83 3244596
20090804 44.72 46.14 44.72 45.75 1763837
20090805 45.83 46.06 44.34 44.67 1583402
20090806 44.95 45.23 44.34 44.89 1282886
20090807 45.67 46.76 45.12 46.69 2143503
20090810 46.68 47.19 45.68 46.24 2067799
20090811 46.02 46.19 45.15 45.60 1500598
20090812 45.77 47.83 45.73 47.37 1960875
20090813 47.88 48.09 46.93 47.75 1310452
20090814 47.86 47.91 46.41 46.80 917630
20090817 45.77 46.21 44.86 45.22 859886
20090818 45.35 46.47 45.22 46.32 1147559
20090819 45.82 46.62 45.43 46.33 766014
20090820 46.40 47.07 46.37 46.79 1030063
20090821 47.14 48.06 46.83 47.64 1945652
20090824 47.74 48.61 47.61 47.88 1119815
20090825 48.30 49.14 47.82 48.45 1595580
20090826 48.53 48.53 47.58 47.92 1149420
20090827 48.06 48.41 47.15 47.82 1048865
20090828 48.26 48.50 47.23 47.52 1134565
20090831 46.94 46.96 45.97 46.84 1053852
20090901 46.59 48.47 46.04 46.14 1937965
20090902 45.95 46.27 45.50 45.60 981967
20090903 45.45 46.10 45.14 45.88 1907217
20090904 45.89 46.73 45.89 46.52 1250598
20090908 46.93 47.38 46.20 46.29 2136374
20090909 46.12 46.74 44.94 46.54 1935368
20090910 46.44 46.89 45.85 46.89 1104544
20090911 47.05 48.59 46.98 48.33 2571419
20090914 47.81 50.81 47.81 50.67 3070349
20090915 50.68 52.36 50.49 51.99 2593649
20090916 52.44 53.27 51.81 52.90 2111962
20090917 52.81 53.80 52.46 52.81 1714210
20090918 53.24 53.49 52.69 53.12 1342531
20090921 52.68 52.91 51.94 52.10 1024558
20090922 52.49 52.55 51.34 51.68 1781419
20090923 51.90 51.98 51.02 51.08 861987
20090924 51.05 51.50 50.10 50.29 1401534
20090925 51.21 51.21 49.17 50.25 1759189
20090928 50.36 51.17 50.19 50.85 1400911
20090929 50.89 51.69 50.77 50.93 1460226
20090930 50.94 51.31 49.27 49.90 2308501
20091001 49.68 49.98 48.31 48.33 1480067
20091002 47.77 48.24 47.52 47.65 1504998
20091005 48.06 49.32 47.87 49.27 1505517
20091006 49.56 50.28 49.27 49.59 1508322
20091007 49.50 49.77 48.83 49.10 1442047
20091008 49.63 50.42 49.11 50.01 1789937
20091009 50.00 50.92 49.92 50.90 1143811
20091012 51.00 51.59 50.40 50.81 764341
20091013 50.87 50.93 49.80 50.28 1321547
20091014 50.83 51.97 50.34 51.65 1635262
20091015 51.39 51.69 50.98 51.51 1018325
20091016 51.03 51.57 50.32 51.28 1354685
20091019 51.74 53.34 51.31 53.20 2283466
20091020 56.41 57.14 54.35 55.81 3854323
20091021 55.35 56.03 54.04 54.16 2176783
20091022 54.30 56.01 53.68 55.58 1792742
20091023 55.65 55.78 54.53 54.74 1498246
20091026 54.82 56.02 53.45 53.65 1846655
20091027 53.73 54.08 52.01 52.13 1936407
20091028 52.07 52.48 50.87 51.09 2053270
20091029 51.76 52.46 51.19 52.27 1568260
20091030 52.05 52.40 50.64 50.98 1828996
20091102 51.17 52.35 50.50 51.59 1511750
20091103 50.92 53.41 50.72 53.19 2672181
20091104 53.51 53.85 52.34 52.49 1874391
20091105 53.01 54.56 52.72 54.52 1322794
20091106 54.11 55.00 53.84 54.04 1034946
20091109 54.58 55.31 54.46 55.31 1078886
20091110 55.52 55.56 54.32 55.02 922756
20091111 55.27 55.52 53.48 54.01 1640975
20091112 53.94 54.37 53.10 53.23 1236575
20091113 53.43 53.52 52.66 52.95 2088485
20091116 53.24 54.98 53.24 54.83 1622589
20091117 54.96 54.96 54.05 54.23 1666248
20091118 54.12 54.32 53.00 53.96 1490739
20091119 53.61 53.70 52.04 52.51 1220288
20091120 51.64 52.54 51.64 52.19 1485981
20091123 52.73 53.49 52.41 52.54 1321539
20091124 52.68 53.30 52.04 53.06 1441509
20091125 53.07 53.54 52.81 53.20 880130
20091127 51.53 52.55 50.90 51.80 671836
20091130 51.62 52.20 51.05 52.17 1188020
20091201 52.42 53.38 52.42 52.94 1021405
20091202 52.67 53.48 52.63 53.08 1033816
20091203 53.09 53.60 52.32 52.44 870201
20091204 53.32 53.79 52.64 53.48 1094319
20091207 53.36 54.02 53.10 53.69 1524041
20091208 53.15 53.23 52.13 52.30 963075
20091209 53.15 53.15 51.54 52.14 1097628
20091210 52.48 52.88 51.89 51.98 704931
20091211 52.02 52.59 51.88 52.21 1031748
20091214 52.78 54.08 52.54 53.88 1320918
20091215 53.90 54.42 53.72 53.83 817248
20091216 54.09 54.26 53.58 53.85 904537
20091217 53.43 53.58 52.38 52.41 983553
20091218 52.47 52.84 51.72 52.20 1436442
20091221 52.76 53.01 52.44 52.70 957387
20091222 52.77 53.12 52.36 52.68 933599
20091223 52.79 53.24 52.21 52.99 845483
20091224 53.27 53.34 53.05 53.14 156065
20091228 53.40 53.40 52.58 53.00 567275
20091229 53.08 53.08 52.51 52.66 664182
20091230 52.55 52.88 52.37 52.55 533145
20091231 52.46 52.62 52.07 52.10 457957
20100104 52.85 53.22 52.38 52.72 993895
20100105 52.55 53.01 52.15 52.46 1175299
20100106 52.35 52.67 52.02 52.24 1727888
20100107 51.97 53.08 51.97 52.86 1006926
20100108 52.67 54.37 52.33 54.36 1112004
20100111 55.21 56.11 54.70 55.91 1739678
20100112 55.55 56.17 55.48 56.02 1810626
20100113 56.17 56.65 55.20 56.32 1418756
20100114 56.11 56.99 55.65 56.84 1037436
20100115 56.72 57.19 56.02 56.62 1770601
20100119 59.70 60.77 58.57 59.39 3869467
20100120 59.11 59.16 57.43 58.60 2419891
20100121 58.40 59.40 56.82 57.55 2083766
20100122 57.47 57.47 55.68 55.71 1512975
20100125 56.58 57.09 54.50 55.47 2112828
20100126 55.02 55.40 54.21 54.73 2423821
20100127 54.62 55.83 54.29 55.50 3453810
20100128 55.80 55.89 53.84 54.46 1488257
20100129 54.95 55.95 53.83 54.06 2207770
20100201 54.34 55.50 54.20 55.25 1677934
20100202 55.65 56.28 55.31 56.22 1985101
20100203 55.89 56.68 55.24 55.40 1861717
20100204 54.65 54.86 53.11 53.11 2036605
20100205 53.14 53.49 51.73 53.15 2173434
20100208 53.13 53.34 52.16 52.73 1787356
20100209 53.50 54.53 53.06 53.90 1707513
20100210 53.86 54.13 53.04 53.71 1068049
20100211 53.75 54.91 53.32 54.88 1417515
20100212 54.06 55.74 53.38 54.22 2638941
20100216 55.59 55.65 54.79 55.60 1607545
20100217 56.09 56.65 55.61 56.52 1546076
20100218 56.37 57.18 56.30 57.07 1567801
20100219 56.90 57.58 56.53 57.30 1142054
20100222 57.48 57.54 56.94 57.23 1285994
20100223 57.03 57.36 56.10 56.63 1494081
20100224 56.89 57.22 56.46 57.18 2136769
20100225 55.89 57.36 55.81 57.21 1599925
20100226 57.60 58.71 57.47 58.58 2270105
20100301 58.44 60.78 58.42 59.93 3203969
20100302 60.24 60.61 60.09 60.28 2072315
20100303 61.38 61.83 60.51 60.61 2832071
20100304 60.64 60.95 59.75 60.28 1953908
20100305 61.05 61.41 60.71 61.12 1164396
20100308 61.10 61.49 60.74 61.21 1443938
20100309 61.08 61.77 60.88 61.51 1514467
20100310 61.63 62.12 61.36 61.98 1188695
20100311 62.00 62.01 61.22 61.86 967533
20100312 62.15 62.35 61.49 61.78 885884
20100315 61.82 62.05 61.45 62.00 784982
20100316 62.12 62.81 62.05 62.59 1038474
20100317 62.88 63.85 62.61 63.49 1519924
20100318 63.38 64.01 63.24 63.71 1250884
20100319 63.86 64.50 63.02 63.24 1764973
20100322 62.67 63.73 62.36 63.66 970828
20100323 63.89 64.79 63.29 64.65 1134023
20100324 64.58 64.64 63.38 63.46 1566566
20100325 64.26 64.51 62.84 62.93 1894294
20100326 63.14 64.03 62.59 62.75 1708344
20100329 63.05 63.43 62.91 63.36 1324914
20100330 63.68 64.32 63.46 63.64 1282494
20100331 63.45 63.66 62.83 62.88 1174590
20100401 63.25 63.80 62.94 63.39 885267
20100405 63.52 64.65 63.52 64.51 999760
20100406 64.26 64.41 63.81 64.41 1069054
20100407 64.15 65.13 64.00 64.59 1226071
20100408 64.46 65.80 63.95 65.65 1687958
20100409 65.82 66.69 65.57 66.51 1158013
20100412 67.54 67.66 66.53 67.48 1582525
20100413 67.28 67.84 67.04 67.75 1494286
20100414 68.20 68.77 68.15 68.51 2625632
20100415 68.28 68.69 68.00 68.19 1471326
20100416 67.77 68.01 66.89 67.08 2074683
20100419 67.05 67.73 66.03 67.39 2440301
20100420 69.69 70.41 65.19 65.85 5017232
20100421 66.40 69.12 66.40 68.96 3467964
20100422 68.49 68.76 67.69 68.41 2953772
20100423 68.11 68.95 67.74 68.95 1399253
20100426 68.96 69.67 68.85 69.11 1396061
20100427 68.61 69.31 66.53 66.77 1644302
20100428 67.27 67.43 66.13 67.07 1321104
20100429 67.65 69.24 67.65 69.18 1295673
20100430 69.17 69.72 67.10 67.19 1530529
20100503 67.86 68.94 67.41 68.78 1092941
20100504 67.47 67.47 65.53 66.02 2132239
20100505 65.07 65.68 64.72 65.31 2200399
20100506 64.87 65.62 57.76 62.64 3434913
20100507 62.54 62.97 60.13 60.46 3610463
20100510 63.87 66.06 62.76 65.74 3347086
20100511 64.97 66.06 64.57 65.12 2349900
20100512 65.51 67.46 65.51 67.07 1450322
20100513 66.73 67.69 66.06 66.22 1355494
20100514 66.08 66.08 63.92 64.55 2064490
20100517 64.63 65.52 62.64 64.36 2610600
20100518 65.15 65.46 63.08 63.33 1464528
20100519 63.09 63.55 60.84 62.04 1965216
20100520 60.32 60.63 57.94 58.21 4279642
20100521 56.79 59.07 56.79 59.06 3755365
20100524 58.94 59.40 57.89 58.07 3373029
20100525 56.56 58.50 55.89 58.36 2653995
20100526 59.02 60.20 58.53 58.77 2150025
20100527 60.21 61.17 59.44 61.17 1486373
20100528 61.29 61.29 59.40 59.93 1636107
20100601 59.15 60.57 58.00 58.02 1968190
20100602 58.25 60.14 58.25 60.14 1989727
20100603 60.59 60.80 59.88 60.43 1335715
20100604 58.54 59.15 56.63 57.06 2169204
20100607 57.57 57.57 55.54 55.66 2449597
20100608 56.08 56.78 55.27 56.67 2699428
20100609 57.47 58.78 56.75 56.96 2046955
20100610 58.14 59.45 58.14 59.33 1458990
20100611 58.57 59.85 58.34 59.54 1446375
20100614 60.44 60.98 59.18 59.37 1428427
20100615 60.28 61.96 60.01 61.89 1566676
20100616 61.31 61.62 59.78 60.20 2321913
20100617 60.65 60.96 59.17 59.97 1712103
20100618 60.12 60.30 59.16 59.34 2110438
20100621 60.32 60.63 59.14 59.51 2304170
20100622 59.46 59.68 56.97 57.07 3142992
20100623 57.15 57.89 56.19 57.18 1533447
20100624 56.85 57.16 55.19 55.23 2388370
20100625 55.09 56.81 54.82 56.76 3541942
20100628 56.86 57.41 56.13 56.54 1958344
20100629 55.42 55.51 53.80 54.76 3218679
20100630 54.53 55.56 53.96 54.08 2349193
20100701 54.31 54.54 52.91 53.85 1769843
20100702 54.06 54.39 53.24 53.65 1534165
20100706 54.40 55.01 53.04 53.43 1942551
20100707 53.76 55.54 53.52 55.45 3155709
20100708 55.97 56.20 54.89 55.84 2318118
20100709 55.91 56.17 55.33 55.89 2532259
20100712 55.55 55.79 54.70 55.03 1575393
20100713 55.93 57.17 55.70 56.82 2595230
20100714 56.47 56.49 55.53 55.97 2291863
20100715 56.02 56.73 55.63 56.63 2228277
20100716 56.17 56.29 54.71 54.86 1692822
20100719 55.11 55.56 54.69 55.46 1453657
20100720 54.39 56.64 54.24 56.52 1735896
20100721 57.20 58.31 56.40 56.84 2329092
20100722 57.87 59.20 57.73 59.09 2063672
20100723 58.83 60.66 58.62 60.64 1831788
20100726 60.58 61.10 60.02 60.80 2187356
20100727 61.35 61.36 59.23 59.57 2166127
20100728 59.46 60.44 59.43 60.27 2472570
20100729 60.83 61.71 59.39 60.02 1761433
20100730 59.58 60.83 58.70 60.57 1980907
20100802 61.78 62.71 61.12 62.26 2181921
20100803 62.54 63.07 60.77 62.58 3332006
20100804 62.08 63.27 61.45 62.83 1668208
20100805 62.38 63.86 62.20 63.76 1647389
20100806 62.75 64.03 62.75 63.85 1835583
20100809 64.19 64.28 63.06 63.68 1979574
20100810 62.40 63.52 62.25 63.42 1841633
20100811 61.18 62.22 60.55 60.79 1921013
20100812 59.58 61.35 59.54 61.26 2067876
20100813 61.11 62.22 60.92 61.94 1955678
20100816 61.42 61.89 60.51 61.82 1867273
20100817 62.35 64.34 62.34 63.88 2216278
20100818 63.79 64.60 63.29 64.23 1898143
20100819 63.39 63.54 62.08 62.46 3406799
20100820 61.91 62.51 61.30 61.91 1996892
20100823 62.36 63.06 60.61 60.68 1874327
20100824 59.57 59.87 59.00 59.04 2689385
20100825 58.31 58.92 57.48 58.41 2971591
20100826 58.71 59.35 58.22 58.60 3041862
20100827 59.25 59.65 58.05 59.42 1919370
20100830 59.32 59.65 58.10 58.12 970409
20100831 57.67 58.60 57.49 57.92 1755132
20100901 58.93 61.01 58.93 60.90 1852469
20100902 61.22 62.45 61.00 62.37 2071963
20100903 63.48 64.11 62.67 63.61 1381615
20100907 62.94 63.35 62.67 62.81 1022397
20100908 62.97 64.22 62.91 63.68 1000846
20100909 64.65 64.65 63.27 63.60 786051
20100910 63.93 64.42 63.59 63.69 1193171
20100913 64.72 66.47 64.58 66.33 2167870
20100914 66.22 66.27 65.57 65.58 1356694
20100915 65.25 65.93 64.82 65.80 999927
20100916 65.58 65.94 65.30 65.81 971431
20100917 66.34 67.39 65.69 67.10 1679244
20100920 67.33 68.54 66.80 68.38 1076837
20100921 68.09 68.83 67.79 68.01 1607850
20100922 68.01 68.63 67.60 67.93 1760035
20100923 67.13 67.26 66.14 66.34 1477318
20100924 67.61 68.74 67.39 68.42 1227694
20100927 68.22 68.48 67.85 67.97 842431
20100928 68.17 68.87 67.13 68.64 890538
20100929 68.18 69.64 68.07 68.98 2552418
20100930 69.32 70.61 68.33 68.59 1551061
20101001 69.08 69.43 67.88 68.94 1550551
20101004 68.52 68.90 66.11 66.85 2278792
20101005 67.78 70.15 67.59 69.53 1809265
20101006 69.24 69.78 68.18 68.72 1629912
20101007 69.09 69.40 68.50 69.23 1362005
20101008 69.25 70.00 68.50 69.69 906880
20101011 69.17 69.91 68.45 69.46 794120
20101012 69.41 69.44 67.91 69.05 1612650
20101013 69.65 70.89 69.40 70.29 1230452
20101014 69.96 70.26 69.27 69.68 1000744
20101015 70.51 70.51 68.98 69.54 1278967
20101018 69.72 71.12 69.62 70.90 1983921
20101019 76.62 77.06 72.68 73.51 6005282
20101020 73.98 74.81 73.45 73.91 2672124
20101021 74.46 75.63 73.21 74.36 1947355
20101022 74.57 74.79 73.97 74.71 1605092
20101025 75.26 76.32 75.23 75.57 1754009
20101026 74.91 75.27 73.22 74.90 1684147
20101027 74.17 74.49 73.34 74.39 1603969
20101028 74.89 75.50 73.69 74.28 1045174
20101029 74.01 75.55 73.82 74.95 1329627
20101101 75.69 76.83 75.13 75.68 1936937
20101102 76.43 77.18 76.07 76.87 1716422
20101103 77.13 77.52 75.03 76.23 1342701
20101104 77.73 78.81 77.38 78.70 1444430
20101105 78.31 80.10 78.26 79.97 1400409
20101108 79.63 79.79 78.88 79.41 792013
20101109 79.55 79.55 78.06 78.44 932360
20101110 78.54 79.22 77.87 79.06 974190
20101111 78.45 79.89 78.27 79.89 1410092
20101112 79.14 79.19 77.43 78.01 1171430
20101115 78.68 79.85 77.82 79.00 1453957
20101116 78.29 78.44 76.14 77.09 1453245
20101117 74.94 77.47 74.94 76.69 1069044
20101118 77.62 79.23 77.53 78.44 899589
20101119 78.67 79.86 78.22 79.76 1303127
20101122 79.10 80.18 78.65 79.95 639554
20101123 78.90 79.01 77.62 78.54 925338
20101124 79.05 80.86 79.05 80.85 1083496
20101126 80.04 80.77 79.74 80.04 535438
20101129 79.59 79.61 78.03 79.10 1103444
20101130 78.08 79.19 77.64 78.83 1647024
20101201 80.37 81.92 80.37 81.74 1422610
20101202 81.71 83.05 81.40 82.53 1498534
20101203 82.06 82.93 82.05 82.75 727386
20101206 82.32 83.45 82.23 83.22 668661
20101207 83.33 84.42 83.33 83.51 1209595
20101208 83.84 84.23 83.28 83.61 919231
20101209 84.09 84.27 83.24 83.56 626934
20101210 83.68 84.84 83.64 84.64 888088
20101213 85.15 85.84 84.45 84.88 1423933
20101214 84.87 85.20 84.25 84.60 843714
20101215 84.52 85.41 83.78 83.83 786822
20101216 83.97 84.35 83.44 83.86 1004213
20101217 83.61 83.99 83.33 83.34 1742896
20101220 83.55 83.93 83.01 83.49 1068942
20101221 83.82 84.75 83.31 84.49 987421
20101222 84.41 84.79 83.92 84.11 604645
20101223 84.12 84.68 83.55 83.81 598742
20101227 83.59 84.48 83.37 84.31 549890
20101228 84.37 84.58 83.75 84.37 593755
20101229 84.74 85.29 84.52 84.65 633651
20101230 84.45 84.93 84.23 84.48 629478
20101231 84.40 85.17 84.26 84.79 573298
20110103 85.25 86.41 85.25 86.00 1484693
20110104 85.97 86.04 84.28 85.94 1773734
20110105 85.35 86.75 84.92 86.07 1370705
20110106 85.97 86.20 84.22 84.41 1292949
20110107 84.47 85.88 84.34 84.55 1196161
20110110 85.92 85.92 84.41 85.73 2034278
20110111 86.36 86.76 85.93 86.26 1044109
20110112 86.98 87.40 86.65 87.11 871804
20110113 87.68 87.88 86.65 87.67 1887111
20110114 87.33 88.43 87.33 88.09 1333354
20110118 88.03 90.33 87.76 90.31 1611810
20110119 90.00 91.53 88.62 89.49 3394398
20110120 86.31 87.70 83.74 84.02 4180813
20110121 84.96 86.55 84.31 84.50 2632918
20110124 84.53 85.55 84.26 85.55 1377117
20110125 84.87 85.62 83.91 84.98 1215804
20110126 85.46 87.34 85.23 86.65 1620970
20110127 86.87 87.44 85.70 87.10 1144052
20110128 86.79 88.55 85.11 85.67 1376812
20110131 86.07 89.10 85.73 87.85 1726307
20110201 88.79 89.09 86.76 88.87 1490596
20110202 88.04 89.08 88.03 88.36 976734
20110203 88.33 88.57 87.02 88.52 1018462
20110204 88.86 89.42 88.33 89.42 913328
20110207 89.51 90.65 89.27 90.11 891650
20110208 90.38 91.21 89.94 91.11 857809
20110209 90.55 90.71 89.52 90.09 925659
20110210 89.77 90.57 89.19 90.53 808519
20110211 90.10 92.29 89.96 92.25 812677
20110214 91.87 92.07 91.07 91.11 1108620
20110215 90.81 91.05 89.62 90.12 886206
20110216 90.57 91.32 89.41 89.93 949492
20110217 90.09 90.70 89.31 90.37 739351
20110218 90.84 91.00 90.05 90.59 975355
20110222 90.02 90.03 87.75 87.85 1181541
20110223 87.36 87.71 85.20 86.01 1617139
20110224 85.86 86.94 84.73 86.41 1579107
20110225 87.05 88.21 87.05 87.31 1812677
20110228 87.92 88.49 87.48 87.93 1525760
20110301 88.39 88.44 85.07 85.57 1949391
20110302 85.37 86.19 84.36 85.42 2237220
20110303 86.55 88.49 86.37 88.30 1764807
20110304 88.44 88.44 85.55 86.11 1593306
20110307 86.33 86.37 83.74 84.02 2798072
20110308 84.17 85.87 83.40 84.79 2127078
20110309 84.57 85.01 83.55 84.11 2024238
20110310 82.55 83.78 81.64 83.04 2580323
20110311 83.02 84.38 82.44 84.19 1718863
20110314 83.81 85.49 83.55 84.81 2168660
20110315 82.49 85.25 81.95 84.51 1741683
20110316 84.71 86.38 83.98 84.72 2778599
20110317 86.97 87.30 85.57 86.84 1843610
20110318 87.70 88.69 87.22 87.47 2190871
20110321 88.83 89.45 88.43 88.97 1337829
20110322 89.09 89.33 88.16 89.21 1488235
20110323 89.04 91.25 88.16 90.86 1791683
20110324 91.29 91.75 90.62 91.64 1838437
20110325 91.81 92.35 91.44 91.66 1519472
20110328 91.74 92.56 91.51 92.06 1563590
20110329 91.79 93.17 91.31 93.00 1294827
20110330 93.41 93.66 93.07 93.32 1157809
20110331 93.14 93.67 93.02 93.35 1035294
20110401 94.19 94.60 93.58 94.57 1326064
20110404 95.09 95.09 93.88 94.85 1056592
20110405 94.90 95.73 94.13 94.85 1285699
20110406 95.52 95.94 94.24 94.64 1123833
20110407 94.91 95.94 94.13 95.57 1788944
20110408 96.02 96.44 93.53 93.98 1157707
20110411 94.03 94.80 93.49 93.91 933062
20110412 93.25 93.82 91.57 92.06 1578701
20110413 92.31 93.31 91.21 92.27 1406896
20110414 91.56 92.75 90.89 92.60 894827
20110415 92.77 92.87 91.96 92.28 1101521
20110418 90.77 91.02 89.82 90.73 1012981
20110419 90.97 92.79 90.97 92.56 1305070
20110420 93.90 94.71 93.22 94.56 1144016
20110421 95.08 95.38 94.55 95.21 626166
20110425 95.64 95.64 93.90 93.99 823833
20110426 94.64 98.01 94.45 97.11 2129817
20110427 95.36 95.36 90.86 92.17 4786915
20110428 93.26 93.34 91.66 92.79 2217139
20110429 93.15 93.92 92.92 93.00 1683671
20110502 93.46 93.91 91.71 92.01 1643204
20110503 93.69 93.92 90.94 91.03 2174948
20110504 90.79 91.23 88.57 88.72 2552534
20110505 88.21 89.41 87.36 87.87 2947159
20110506 89.07 89.49 87.39 88.02 2412053
20110509 87.77 89.29 87.36 88.17 1828482
20110510 88.64 89.45 88.15 89.38 1829290
20110511 88.99 89.05 86.43 86.83 2240355
20110512 86.74 87.88 85.49 87.65 2380036
20110513 87.61 87.89 86.00 86.63 1095130
20110516 85.98 87.39 85.56 86.83 2342060
20110517 86.07 86.50 84.11 84.41 2253182
20110518 84.55 86.44 84.54 86.19 1759601
20110519 86.65 87.45 86.30 86.93 1241477
20110520 86.74 87.00 85.47 85.59 2126731
20110523 84.30 84.37 83.00 84.08 1970284
20110524 84.60 85.54 84.11 84.95 2102289
20110525 86.86 87.61 84.16 86.86 2584357
20110526 86.30 87.36 86.12 87.14 1446504
20110527 87.62 89.04 87.47 88.50 1386915
20110531 89.25 89.70 87.05 87.97 2256717
20110601 87.40 87.89 84.58 84.78 2772719
20110602 84.92 87.11 84.83 86.04 2333173
20110603 84.71 86.56 84.36 85.44 1754955
20110606 84.94 86.61 84.84 86.30 2803221
20110607 86.56 87.28 85.96 85.99 1805858
20110608 85.82 86.20 85.25 85.72 1545887
20110609 86.09 87.45 85.78 86.93 1541342
20110610 86.40 86.41 84.76 84.98 1700819
20110613 85.67 86.38 84.87 85.67 1925643
20110614 86.80 88.22 86.67 87.89 1353182
20110615 86.81 87.04 85.13 85.58 1783335
20110616 86.35 86.35 84.16 85.30 1909988
20110617 85.98 86.32 84.18 84.48 2040680
20110620 84.25 84.70 83.66 84.45 2181270
20110621 84.71 85.43 84.40 85.28 4622209
20110622 85.24 86.90 84.95 85.68 1788688
20110623 84.54 85.31 83.59 85.21 2116328
20110624 85.19 85.62 84.08 84.20 1241477
20110627 83.51 85.39 82.82 84.88 1078162
20110628 84.96 86.62 84.58 86.03 1369341
20110629 86.33 87.15 85.69 86.06 1476703
20110630 86.51 89.69 86.21 88.85 2466794
20110701 88.86 91.10 88.53 90.67 2008462
20110705 90.77 90.89 89.50 89.76 1178151
20110706 89.32 89.76 88.88 89.36 1391359
20110707 90.42 90.44 89.12 89.23 1694860
20110708 87.79 88.49 87.50 88.39 1006857
20110711 86.96 87.22 85.23 86.13 1452665
20110712 85.69 86.45 85.24 85.34 1152093
20110713 85.96 86.85 85.51 85.70 1431759
20110714 85.70 86.43 84.01 84.17 1141488
20110715 84.75 86.74 84.65 86.60 2341657
20110718 86.33 86.38 84.56 85.05 1013725
20110719 85.78 86.98 85.46 86.65 1189059
20110720 87.07 87.07 85.64 86.38 892021
20110721 87.01 88.35 85.83 87.61 1206127
20110722 87.49 87.49 85.77 86.59 1234912
20110725 85.54 87.84 85.54 86.97 1221176
20110726 87.02 87.04 83.56 83.87 2132690
20110727 83.09 83.18 78.93 79.14 3895119
20110728 79.26 79.71 77.56 77.78 2128650
20110729 76.73 78.98 76.48 78.24 2552239
20110801 79.70 79.84 75.46 76.69 3147728
20110802 73.28 73.99 70.00 70.18 7265346
20110803 69.21 71.75 68.35 71.48 4510201
20110804 69.75 70.07 66.98 67.18 4141757
20110805 68.48 68.80 64.75 66.93 3912995
20110808 65.23 66.32 61.46 61.56 4603221
20110809 62.69 66.45 61.42 66.24 5401919
20110810 63.49 65.04 62.18 62.40 4407990
20110811 62.77 67.09 62.52 66.05 5059634
20110812 66.56 69.13 66.41 68.89 4176602
20110815 69.61 70.51 69.49 70.39 3529705
20110816 69.52 70.03 69.00 69.28 2763528
20110817 69.74 70.37 68.19 68.42 3224790
20110818 66.00 66.39 64.34 64.99 3384974
20110819 63.67 65.98 63.29 63.40 2788677
20110822 65.08 65.28 62.71 62.97 2273987
20110823 63.33 65.03 62.57 65.02 3086421
20110824 65.02 67.28 64.53 67.18 2823522
20110825 67.38 68.25 65.24 65.50 1578239
20110826 64.71 67.61 63.86 67.40 1339173
20110829 69.07 70.57 68.69 70.47 1702292
20110830 70.10 71.56 69.75 71.09 2299154
20110831 71.72 74.54 71.71 73.10 3351950
20110901 73.02 73.84 71.85 71.97 2407638
20110902 70.47 70.58 68.70 69.10 2068927
20110906 67.49 67.97 65.91 67.77 3027000
20110907 69.26 70.22 68.51 69.99 2021315
20110908 69.24 70.42 69.01 69.38 2928260
20110909 68.04 68.66 65.34 66.08 3622356
20110912 65.19 65.92 64.00 65.79 2830022
20110913 65.89 67.93 65.72 67.39 1975009
20110914 67.74 70.05 66.85 69.04 2614360
20110915 69.99 70.44 68.94 70.28 1980332
20110916 70.63 71.45 69.24 69.76 2543444
20110919 68.29 69.57 67.04 69.15 1404062
20110920 69.53 69.66 67.01 67.08 1572714
20110921 67.29 67.49 64.30 64.32 1566587
20110922 61.99 62.47 60.54 61.63 2406332
20110923 61.05 63.42 60.88 62.04 1844728
20110926 62.47 63.34 60.09 63.22 2171686
20110927 64.46 66.77 64.38 64.98 2059887
20110928 65.33 65.99 63.91 64.00 2691504
20110929 66.00 67.39 63.65 65.08 2151094
20110930 63.64 64.46 61.90 62.85 3040862
20111003 62.39 63.84 60.38 60.54 2451333
20111004 59.09 62.86 59.00 62.71 1908512
20111005 62.93 64.92 62.29 64.70 1707114
20111006 64.43 67.18 63.94 65.91 2481869
20111007 66.33 66.70 64.56 65.72 2001728
20111010 67.23 69.93 67.21 69.89 2041806
20111011 69.44 71.86 69.16 71.07 2133917
20111012 72.30 73.42 71.93 72.53 1705607
20111013 71.75 72.25 70.59 71.96 1291661
20111014 73.00 73.62 71.60 73.28 1940354
20111017 74.66 74.66 71.35 72.39 3647468
20111018 75.53 77.82 72.26 76.81 5102959
20111019 76.94 79.15 75.54 75.93 3395846
20111020 76.33 77.15 74.87 76.72 2406232
20111021 77.94 78.35 76.68 77.50 2389055
20111024 77.50 80.01 77.50 79.51 2235370
20111025 78.87 78.87 76.49 77.20 2066215
20111026 78.81 78.81 76.94 78.08 2586837
20111027 80.79 84.82 79.64 83.76 3906423
20111028 83.82 84.11 82.04 83.52 1920867
20111031 81.69 82.50 79.84 81.19 3436226
20111101 78.13 79.99 75.34 78.15 2797879
20111102 80.77 80.89 79.17 80.55 1680796
20111103 81.87 84.25 80.71 84.05 2204733
20111104 82.96 84.46 81.96 84.17 2520843
20111107 83.84 84.32 80.99 82.59 2156619
20111108 83.53 84.30 81.30 83.74 2172400
20111109 81.51 81.90 79.54 80.20 2376700
20111110 81.34 83.13 80.96 82.38 2454900
20111111 83.51 84.93 83.16 84.22 1148400
20111114 83.57 84.90 83.35 84.20 1709700
20111115 83.73 85.84 83.12 85.33 1702900
20111116 84.38 85.34 83.04 83.18 1504800
20111117 83.14 83.16 80.35 80.86 1558200
20111118 81.81 82.26 80.80 81.09 1320100
20111121 79.77 79.90 78.05 78.91 1531500
20111122 78.57 79.69 77.29 78.03 1791400
20111123 77.43 77.43 75.60 75.87 1365000
20111125 75.79 76.48 74.96 74.98 497800
20111128 77.41 79.93 77.41 79.36 1982300
20111129 79.96 80.62 78.16 78.26 2570500
20111130 80.91 82.85 80.90 82.78 2320300
20111201 82.78 84.07 82.45 83.02 1455900
20111202 84.35 84.61 81.80 82.11 1932100