20000103 13.75 13.78 13.35 13.55 2868431
20000104 13.40 13.63 13.23 13.26 7529358
20000105 13.28 13.89 13.23 13.83 2500729
20000106 13.80 13.97 13.58 13.72 5372666
20000107 13.75 14.20 13.75 14.09 5486614
20000110 14.09 15.15 14.06 15.06 5859138
20000111 14.97 15.00 14.54 14.60 5009784
20000112 14.60 14.89 14.60 14.74 2727749
20000113 14.78 15.09 14.78 15.03 3078359
20000114 15.06 15.97 15.00 15.97 5088233
20000118 15.80 15.86 15.52 15.58 4562756
20000119 15.59 15.83 15.52 15.80 4765234
20000120 15.83 15.83 15.52 15.52 2862734
20000121 15.58 15.86 15.40 15.52 7723509
20000124 15.40 15.63 14.95 15.00 6294333
20000125 14.80 15.40 14.60 15.32 4037279
20000126 15.40 15.89 15.23 15.54 3457895
20000127 15.54 15.86 15.49 15.74 8976940
20000128 15.52 15.63 15.00 15.00 2275900
20000131 14.89 15.60 14.89 15.29 3688421
20000201 15.32 15.97 15.17 15.94 5155726
20000202 15.94 15.97 15.29 15.35 4430401
20000203 15.40 15.58 15.17 15.54 2751853
20000204 15.66 16.09 15.35 15.37 3231313
20000207 15.52 15.63 15.40 15.58 4624551
20000208 15.63 16.00 15.58 15.74 4803362
20000209 15.72 15.97 15.46 15.77 4016680
20000210 15.80 15.86 15.63 15.86 5213577
20000211 15.80 15.83 14.83 14.87 3723044
20000214 14.86 14.95 14.20 14.49 3459648
20000215 14.40 14.89 13.95 14.58 3695433
20000216 13.92 13.92 11.24 12.32 10312328
20000217 12.46 12.49 11.41 11.69 6027869
20000218 11.58 11.95 11.41 11.52 6634863
20000222 11.58 11.98 11.27 11.92 3734001
20000223 12.01 12.15 11.84 11.87 9162764
20000224 12.01 12.07 11.18 11.44 6232100
20000225 11.58 11.69 10.38 10.95 4837109
20000228 11.00 11.00 10.26 10.54 3557288
20000229 10.55 10.97 10.51 10.86 6228536
20000301 11.00 11.03 10.34 10.40 3870137
20000302 10.34 10.34 9.85 10.08 3547662
20000303 10.17 10.43 9.71 10.31 2618304
20000306 10.26 10.54 10.06 10.31 2358399
20000307 10.51 10.51 9.80 9.80 4307250
20000308 9.88 9.88 9.23 9.48 5486012
20000309 9.48 10.03 9.43 10.03 4287998
20000310 9.97 10.45 9.94 10.11 3284694
20000313 10.00 10.17 9.54 9.69 3898140
20000314 9.69 9.69 9.43 9.53 4603910
20000315 9.57 10.63 9.51 10.08 3200247
20000316 10.28 11.25 10.23 10.91 6831481
20000317 10.86 11.25 10.80 10.97 9716691
20000320 10.91 11.14 10.40 10.40 3410271
20000321 10.31 11.25 10.28 11.25 1914285
20000322 11.08 11.54 10.80 10.97 1813211
20000323 11.00 11.01 10.49 10.74 1821086
20000324 10.74 10.97 10.27 10.57 2225821
20000327 10.51 10.86 10.28 10.34 1951914
20000328 10.37 10.77 10.28 10.49 4018467
20000329 10.63 11.29 10.60 11.08 2458161
20000330 11.08 12.00 11.03 11.45 4494085
20000331 11.43 12.60 11.43 12.28 3824632
20000403 12.11 13.03 12.11 12.60 2842330
20000404 12.46 13.26 12.23 12.34 5871932
20000405 12.34 12.62 11.66 11.88 4894881
20000406 11.90 12.40 11.88 12.17 3506095
20000407 12.34 12.66 12.28 12.60 4470457
20000410 12.17 13.08 12.11 12.91 3454464
20000411 12.57 13.37 12.57 12.91 5109281
20000412 13.17 14.71 13.14 13.80 5139910
20000413 14.06 14.22 13.77 14.14 5657095
20000414 14.06 14.22 13.71 13.94 4869941
20000417 13.88 15.68 13.88 15.37 6818354
20000418 14.91 14.94 13.60 13.83 4575031
20000419 13.65 14.06 13.03 13.51 6467876
20000420 13.63 13.65 13.17 13.31 1404101
20000424 13.00 13.42 12.74 13.11 2002670
20000425 13.34 13.94 13.20 13.57 2177690
20000426 13.83 13.85 12.62 12.62 2414843
20000427 12.67 13.00 12.20 12.28 2991535
20000428 12.57 13.42 12.57 13.42 4753990
20000501 13.14 13.42 13.03 13.28 3708243
20000502 13.37 13.42 12.91 13.08 3848697
20000503 12.89 13.08 12.57 12.74 2781511
20000504 12.68 13.65 12.68 13.37 2640619
20000505 12.97 14.14 12.97 14.14 1739702
20000508 14.08 14.51 13.94 14.11 4178173
20000509 14.08 14.37 13.83 14.11 4273559
20000510 14.11 14.51 13.60 13.60 2657246
20000511 13.77 14.57 13.60 14.54 1926974
20000512 14.22 14.65 14.22 14.43 1641691
20000515 14.40 14.74 14.37 14.69 1568182
20000516 14.74 14.97 14.52 14.89 1654380
20000517 14.88 15.08 14.51 14.91 1455732
20000518 14.87 14.91 14.57 14.65 1860029
20000519 14.77 15.03 14.43 14.60 2003108
20000522 14.57 15.77 14.57 15.57 5434819
20000523 15.58 15.60 15.08 15.08 3285132
20000524 15.06 15.71 14.77 15.45 4150607
20000525 15.53 15.63 14.91 14.91 3503032
20000526 14.87 15.88 14.80 15.71 4553591
20000530 15.81 15.99 15.53 15.85 4344759
20000531 15.44 16.02 15.16 15.27 4451400
20000601 15.34 15.87 15.33 15.79 1939211
20000602 15.79 16.19 15.79 16.02 4070288
20000605 15.90 16.59 15.90 16.25 4450963
20000606 16.19 16.22 15.65 15.87 1360114
20000607 15.36 15.39 13.84 14.62 7693033
20000608 14.63 14.99 14.62 14.84 3596521
20000609 14.99 15.53 14.96 15.24 2064645
20000612 15.27 15.50 14.87 14.90 1451458
20000613 14.82 15.19 14.64 14.73 1633710
20000614 14.79 14.90 14.41 14.44 1967182
20000615 14.30 14.64 14.10 14.50 4350877
20000616 14.50 14.99 13.61 13.64 9238020
20000619 13.64 14.30 13.41 13.84 2810697
20000620 13.84 14.19 13.21 13.21 4053243
20000621 13.17 14.53 13.16 14.24 2864455
20000622 14.09 14.10 13.39 13.47 2324693
20000623 13.50 14.13 13.39 13.67 1784056
20000626 13.57 14.10 13.55 13.96 1168247
20000627 13.90 14.36 13.78 14.27 1192285
20000628 14.24 14.67 13.90 14.39 1358802
20000629 14.19 14.41 13.67 13.98 1969805
20000630 14.07 14.39 13.13 13.39 4391086
20000703 13.39 13.53 13.18 13.47 959772
20000705 13.52 13.70 13.27 13.30 2433956
20000706 13.61 13.93 13.21 13.73 1606175
20000707 13.67 14.30 13.30 13.39 1235553
20000710 13.47 13.67 13.27 13.33 1101814
20000711 13.33 14.07 13.27 13.93 1434413
20000712 14.10 14.24 13.82 13.87 1298052
20000713 13.78 13.90 13.55 13.55 1386337
20000714 13.72 13.84 13.47 13.59 1304608
20000717 13.59 13.59 13.27 13.47 1068598
20000718 13.59 13.59 12.93 13.16 1309852
20000719 13.21 13.55 12.70 12.84 902080
20000720 13.07 13.36 12.79 12.90 1385463
20000721 12.75 13.24 12.47 12.84 1993405
20000724 12.81 13.10 12.36 12.47 1201900
20000725 12.38 12.70 12.36 12.56 1322964
20000726 12.01 13.70 11.72 12.27 2055904
20000727 11.87 13.54 11.61 12.95 3151600
20000728 12.93 13.04 12.21 12.30 1806346
20000731 12.30 12.64 12.18 12.47 1840873
20000801 12.71 12.81 11.90 12.10 3099153
20000802 12.33 12.50 12.01 12.18 2182650
20000803 12.24 12.52 11.98 12.41 1611857
20000804 12.41 12.58 12.18 12.27 1306793
20000807 12.27 13.21 12.27 12.93 2638061
20000808 12.87 13.21 12.64 12.95 1662992
20000809 12.93 13.04 12.61 12.79 1616227
20000810 12.79 13.01 12.61 12.64 2572940
20000811 12.64 13.50 12.64 13.21 2312892
20000814 13.10 13.26 12.90 13.04 1475059
20000815 13.16 13.27 13.10 13.13 906451
20000816 13.14 13.73 13.13 13.61 1232931
20000817 13.53 14.30 13.47 14.16 3305443
20000818 13.84 14.19 13.84 14.13 2512189
20000821 14.07 14.10 13.90 13.96 1465881
20000822 13.98 14.39 13.93 14.10 1496037
20000823 14.07 14.16 13.64 13.82 3590402
20000824 13.83 13.84 13.53 13.59 2773548
20000825 13.74 14.30 13.70 13.96 1655999
20000828 13.84 13.90 13.59 13.64 2447505
20000829 13.61 13.73 13.33 13.47 790194
20000830 13.52 13.69 13.32 13.49 2726226
20000831 13.43 13.77 13.17 13.32 1374461
20000901 13.49 13.75 13.15 13.29 1017424
20000905 13.60 13.63 13.34 13.40 1136582
20000906 13.39 13.77 13.29 13.40 2287132
20000907 13.34 13.38 12.77 13.03 1913072
20000908 12.86 13.05 12.80 12.80 1655988
20000911 12.77 12.99 12.77 12.92 2731464
20000912 12.92 13.11 12.69 12.69 3973673
20000913 12.63 13.00 12.60 12.74 6251639
20000914 12.89 13.03 12.49 12.51 3541999
20000915 12.60 13.09 12.60 12.71 7229780
20000918 12.83 13.29 12.83 12.97 4009900
20000919 12.89 13.17 12.89 13.15 4010337
20000920 13.11 13.29 13.00 13.15 2638494
20000921 13.15 14.03 13.11 13.46 4564224
20000922 13.32 13.80 13.23 13.72 2621908
20000925 13.73 13.92 13.63 13.72 1724515
20000926 13.72 14.00 13.52 13.69 2088972
20000927 13.57 14.89 13.54 14.43 4476929
20000928 14.46 15.01 14.41 14.95 3908202
20000929 14.98 15.64 14.98 15.12 3166193
20001002 14.91 15.31 14.58 14.95 1906961
20001003 15.07 16.12 15.07 15.67 3064494
20001004 15.75 16.50 15.69 15.92 2644169
20001005 15.82 16.47 15.75 15.98 2515408
20001006 15.95 16.41 15.95 16.15 2558619
20001009 16.21 16.38 16.15 16.27 1268834
20001010 15.98 15.98 15.55 15.75 3919113
20001011 15.30 16.27 15.30 15.75 2703093
20001012 15.58 15.81 15.22 15.38 2452556
20001013 15.43 15.44 14.80 15.03 2259634
20001016 14.95 15.58 14.95 15.44 1874226
20001017 15.64 15.92 14.95 15.01 2361332
20001018 14.74 15.67 14.66 15.32 2122580
20001019 15.41 15.46 14.78 15.32 1508896
20001020 15.26 15.52 14.98 15.03 1576113
20001023 14.95 15.32 14.89 15.03 1329504
20001024 15.21 16.04 15.21 15.90 2615798
20001025 14.89 16.01 14.64 16.01 2599648
20001026 15.95 16.44 15.81 16.29 3259163
20001027 16.23 16.44 16.04 16.27 3608779
20001030 16.27 16.70 16.15 16.47 3561204
20001031 16.44 16.60 16.35 16.38 4597833
20001101 16.65 16.81 16.35 16.47 2776857
20001102 16.84 16.84 16.50 16.58 4772860
20001103 16.39 16.84 16.35 16.64 2187615
20001106 16.56 16.64 16.50 16.61 2105994
20001107 16.61 16.93 16.61 16.81 1811810
20001108 16.84 16.90 16.47 16.67 2153570
20001109 16.64 16.70 16.41 16.50 4560733
20001110 16.58 16.90 16.47 16.58 3584337
20001113 16.44 17.01 16.44 16.98 3998988
20001114 17.16 17.27 16.90 17.13 4115091
20001115 17.01 17.30 16.56 17.01 2831853
20001116 17.05 17.07 16.44 16.58 2171029
20001117 16.67 16.93 16.38 16.58 2283203
20001120 16.50 16.67 16.07 16.41 2603140
20001121 16.70 16.95 16.38 16.47 1839744
20001122 16.45 16.61 16.18 16.44 2109486
20001124 16.61 16.72 16.50 16.50 1055834
20001127 16.50 16.56 16.18 16.29 1764670
20001128 16.27 16.61 16.15 16.48 4318489
20001129 16.56 16.78 16.41 16.61 3126474
20001130 16.39 16.75 16.38 16.38 2710513
20001201 16.70 16.72 16.44 16.58 2414582
20001204 16.61 17.55 16.58 17.33 6142520
20001205 17.64 18.44 17.44 18.39 7443217
20001206 18.39 18.73 18.27 18.44 5208899
20001207 18.19 18.33 17.98 18.27 3913876
20001208 18.27 18.44 18.07 18.30 3418040
20001211 18.21 18.32 17.67 18.21 2294988
20001212 18.19 18.21 17.64 17.76 2153570
20001213 17.82 18.12 17.20 17.23 3950669
20001214 17.11 17.86 16.92 16.97 3317149
20001215 16.69 17.43 15.37 16.29 23117146
20001218 16.51 17.03 16.49 16.94 5634532
20001219 16.92 17.75 16.63 17.26 2374500
20001220 17.03 17.39 16.81 16.86 2190068
20001221 17.03 17.75 17.00 17.34 2897273
20001222 17.26 17.95 17.26 17.75 2668805
20001226 17.72 18.00 17.52 17.95 844112
20001227 17.83 18.35 17.83 18.21 1077376
20001228 18.15 18.46 17.89 18.46 2216229
20001229 18.23 18.55 18.00 18.03 1173734
20010102 17.86 18.58 17.83 18.00 2544543
20010103 18.05 18.66 17.61 18.18 2572883
20010104 18.21 18.72 18.18 18.46 1588377
20010105 18.44 18.46 17.75 18.29 2249802
20010108 18.00 18.64 17.80 18.38 1894455
20010109 18.38 18.54 17.80 18.06 1540852
20010110 18.01 18.21 17.77 18.12 1209486
20010111 17.92 18.12 17.49 17.49 2898581
20010112 17.63 17.69 17.46 17.69 2336131
20010116 17.61 18.35 17.55 17.98 1680811
20010117 17.89 17.94 17.61 17.61 2921690
20010118 17.86 18.21 17.63 17.72 2985783
20010119 17.75 17.77 17.15 17.32 2586836
20010122 17.03 17.57 16.97 17.43 1660319
20010123 17.46 18.29 17.46 17.89 2207945
20010124 17.75 18.18 17.63 17.63 1167630
20010125 17.61 18.29 17.55 17.79 1217334
20010126 17.80 17.95 17.77 17.80 1984709
20010129 17.83 18.35 17.72 17.95 1527772
20010130 17.89 18.35 17.66 18.26 1460627
20010131 18.22 18.46 18.12 18.18 1932824
20010201 18.18 18.46 18.18 18.44 984070
20010202 18.46 18.58 18.23 18.32 1393918
20010205 18.46 18.78 18.32 18.46 1526028
20010206 18.32 18.81 18.32 18.52 2203585
20010207 18.52 18.92 18.52 18.81 951370
20010208 18.78 19.04 18.72 18.81 910385
20010209 18.78 19.12 18.78 18.95 1321976
20010212 18.89 19.04 18.78 18.92 803999
20010213 18.95 19.29 18.89 19.01 1623258
20010214 19.12 19.12 18.75 18.83 937417
20010215 18.82 19.21 18.78 19.06 806615
20010216 18.87 19.06 18.83 18.87 1065604
20010220 18.95 19.38 18.95 19.38 1415282
20010221 19.37 19.50 19.12 19.41 1588377
20010222 19.34 19.61 19.18 19.55 1220823
20010223 19.31 19.44 19.10 19.35 3496348
20010226 19.18 19.72 19.18 19.67 2689298
20010227 19.61 19.93 19.38 19.67 2395864
20010228 19.64 20.16 19.58 19.95 3660723
20010301 19.83 20.17 19.74 20.03 2319963
20010302 19.92 20.15 19.86 20.09 3101851
20010305 20.09 20.49 20.03 20.34 3496062
20010306 20.47 20.84 20.32 20.78 2572171
20010307 20.66 20.92 20.66 20.84 1588604
20010308 20.78 21.01 20.75 21.01 3321390
20010309 20.66 21.18 20.61 21.15 1902666
20010312 21.05 21.15 20.38 20.57 2020276
20010313 20.66 20.86 20.32 20.55 4786721
20010314 20.29 20.72 20.17 20.55 1903102
20010315 20.51 20.61 20.38 20.43 1825131
20010316 20.20 20.63 20.15 20.38 5021506
20010319 20.28 21.21 20.26 20.63 3045660
20010320 20.61 21.81 20.38 20.86 3986103
20010321 20.89 21.15 20.38 21.07 6324361
20010322 21.15 21.18 19.34 20.12 6532139
20010323 19.92 20.55 19.60 20.15 2470678
20010326 20.15 20.84 20.15 20.55 3140619
20010327 20.84 22.15 20.63 21.90 6965553
20010328 21.87 21.90 21.21 21.67 3130600
20010329 21.64 22.84 21.64 22.81 7331015
20010330 22.84 23.19 21.81 21.98 5318579
20010402 22.00 23.16 21.81 22.59 5195307
20010403 22.61 22.64 21.90 22.38 2957670
20010404 22.33 23.36 22.24 22.61 6315214
20010405 22.81 22.84 21.41 21.58 7701704
20010406 21.61 21.64 20.95 21.47 2346099
20010409 21.37 21.95 21.37 21.46 3584052
20010410 21.54 21.95 21.49 21.71 2696315
20010411 21.65 21.76 20.82 21.35 3184614
20010412 21.12 21.58 20.72 21.02 1840812
20010416 21.05 21.80 20.87 21.29 2050332
20010417 21.12 21.37 20.80 21.33 2302540
20010418 21.44 21.77 20.80 21.59 2126561
20010419 21.53 21.60 20.84 21.22 1863899
20010420 20.75 21.01 20.10 20.44 3644599
20010423 20.41 20.85 19.99 20.10 2387480
20010424 20.12 20.79 20.09 20.57 4354614
20010425 20.42 20.96 20.08 20.57 3137134
20010426 20.52 21.56 20.43 21.40 2385738
20010427 21.45 21.72 21.32 21.60 2381818
20010430 21.63 21.63 21.01 21.14 2527741
20010501 21.17 21.65 21.00 21.54 2099989
20010502 21.49 22.11 21.28 21.81 2448463
20010503 21.82 21.83 21.44 21.58 1930980
20010504 21.51 21.90 21.44 21.88 1340752
20010507 21.88 21.99 21.44 21.55 1517167
20010508 21.60 22.22 21.56 21.84 2039442
20010509 21.59 22.31 21.56 22.20 2564331
20010510 22.11 22.22 21.89 21.91 1776780
20010511 21.90 22.25 21.71 22.08 1205719
20010514 21.93 22.34 21.92 22.34 814557
20010515 22.22 22.68 22.22 22.64 1494952
20010516 22.52 23.64 22.51 23.51 2181445
20010517 23.42 23.58 23.13 23.16 3101416
20010518 23.10 23.15 22.54 22.63 1433969
20010521 22.55 22.67 22.41 22.45 1592960
20010522 22.54 22.56 22.18 22.21 1133411
20010523 22.31 22.51 21.91 21.94 1437018
20010524 21.95 21.95 21.44 21.55 1755000
20010525 21.55 21.89 21.49 21.56 1867383
20010529 21.42 22.07 21.42 21.69 1357305
20010530 21.76 21.76 21.14 21.38 885216
20010531 21.42 21.97 21.36 21.88 1837454
20010601 21.88 21.92 20.92 21.35 1756940
20010604 21.44 21.69 21.18 21.62 1040150
20010605 21.63 21.66 21.15 21.50 1295618
20010606 21.41 21.55 21.29 21.33 941793
20010607 21.41 21.60 21.21 21.33 651073
20010608 21.43 21.44 20.89 21.23 654990
20010611 21.14 21.23 20.74 20.84 637582
20010612 21.02 21.02 20.55 20.89 1471008
20010613 20.93 21.14 20.58 20.65 967035
20010614 20.68 20.79 20.21 20.28 1800896
20010615 20.02 20.45 19.98 20.16 2170389
20010618 20.17 20.17 19.96 20.01 1239041
20010619 20.01 20.06 19.78 19.79 1387447
20010620 19.84 20.03 19.76 19.76 1602441
20010621 19.90 19.95 19.65 19.74 1486675
20010622 19.71 19.80 19.01 19.10 1252097
20010625 19.24 19.25 18.89 18.89 1587644
20010626 19.01 19.01 18.63 18.71 2658694
20010627 18.76 18.96 18.74 18.86 1814388
20010628 18.85 19.09 18.75 18.79 990972
20010629 18.98 18.98 17.75 17.75 1991953
20010702 18.57 18.57 18.27 18.43 4997944
20010703 18.38 18.43 18.13 18.34 1990648
20010705 18.29 18.61 18.29 18.50 1635517
20010706 18.47 18.48 18.34 18.45 2124692
20010709 18.54 18.75 18.45 18.68 2173000
20010710 18.67 18.77 18.54 18.57 2183445
20010711 18.48 18.76 17.99 18.45 1712984
20010712 18.46 18.46 18.29 18.36 1551521
20010713 18.34 18.40 17.71 17.90 2531178
20010716 18.27 18.51 18.08 18.35 1655101
20010717 18.25 18.96 18.24 18.89 3000768
20010718 18.84 19.43 18.80 19.34 2787081
20010719 19.39 19.76 19.38 19.66 1623766
20010720 19.48 19.73 19.18 19.46 1151999
20010723 19.44 19.44 18.90 19.04 518334
20010724 19.12 19.12 18.61 18.75 818629
20010725 18.84 19.74 18.80 19.52 1857473
20010726 19.37 19.62 19.13 19.36 1453599
20010727 19.38 19.62 18.99 19.00 2440219
20010730 19.05 19.16 18.68 18.84 1303017
20010731 19.00 20.08 19.00 19.89 1776525
20010801 19.62 19.99 19.40 19.60 1430098
20010802 19.53 19.81 19.53 19.71 798609
20010803 19.76 19.94 19.60 19.87 1016649
20010806 19.80 19.99 19.73 19.79 635406
20010807 19.87 19.88 19.76 19.83 732457
20010808 19.88 20.11 19.46 19.52 1110219
20010809 19.59 19.89 19.49 19.74 1565883
20010810 19.76 19.82 19.60 19.71 2217392
20010813 19.72 19.82 19.58 19.68 1228161
20010814 19.71 19.76 19.64 19.68 1628989
20010815 19.71 19.71 19.45 19.55 840389
20010816 19.55 19.55 19.30 19.41 1267330
20010817 19.47 19.48 19.16 19.21 815147
20010820 19.16 19.31 19.00 19.14 819499
20010821 19.23 19.81 19.19 19.76 2059846
20010822 19.82 20.36 19.67 20.18 2540752
20010823 20.17 20.36 20.06 20.17 1134591
20010824 20.14 20.77 20.13 20.70 1927107
20010827 20.70 21.26 20.66 20.89 2502454
20010828 20.79 20.97 20.77 20.80 1252097
20010829 21.02 21.07 20.51 20.56 1660106
20010830 20.51 20.93 20.48 20.80 1445744
20010831 20.80 21.26 20.75 20.98 1020935
20010904 20.93 21.77 20.93 21.14 1360087
20010905 21.24 21.76 21.06 21.42 938756
20010906 21.22 21.37 21.13 21.14 798747
20010907 21.03 21.46 20.96 21.37 1585753
20010910 21.41 21.74 21.41 21.55 2047957
20010917 21.28 21.38 20.12 20.28 1798376
20010918 20.57 21.52 20.12 21.21 3230206
20010919 21.33 21.76 20.64 21.14 2478419
20010920 21.13 21.33 19.82 20.08 3198465
20010921 19.02 19.92 18.93 19.47 2962798
20010924 19.58 20.44 19.54 20.01 2731479
20010925 20.08 20.75 19.76 20.74 2470158
20010926 20.74 20.74 20.28 20.33 1642714
20010927 20.34 20.73 20.33 20.56 2146224
20010928 20.69 20.96 20.69 20.79 5255553
20011001 20.88 20.97 20.42 20.64 4681168
20011002 20.61 21.07 20.42 20.91 4495504
20011003 20.79 20.90 20.47 20.83 3186290
20011004 20.83 20.84 20.43 20.64 1797506
20011005 20.79 20.79 20.61 20.63 1473138
20011008 20.84 20.93 20.28 20.35 1460093
20011009 20.58 20.75 20.25 20.44 1286604
20011010 20.47 20.93 20.35 20.89 2479724
20011011 20.87 21.47 20.77 21.21 1397915
20011012 20.91 21.37 20.77 21.36 787007
20011015 21.36 21.56 21.03 21.43 907014
20011016 21.41 21.95 21.09 21.48 810052
20011017 21.48 21.79 20.88 21.14 770484
20011018 21.28 21.45 21.11 21.43 834836
20011019 21.11 21.58 20.97 21.48 1323563
20011022 21.58 21.96 21.58 21.68 1662715
20011023 21.83 21.96 21.40 21.40 1576622
20011024 20.59 20.59 17.70 17.96 21780520
20011025 17.79 18.16 16.97 17.06 6381712
20011026 17.27 17.29 16.67 17.18 10604155
20011029 17.25 17.50 17.04 17.45 5142937
20011030 17.66 17.80 17.13 17.35 2304495
20011031 17.34 17.51 17.12 17.26 2705390
20011101 17.19 18.04 17.13 17.69 2062306
20011102 17.59 18.13 17.48 18.13 1288343
20011105 17.90 18.35 17.89 18.10 1659671
20011106 18.04 18.58 17.75 18.50 1317475
20011107 18.41 19.03 18.28 18.94 2766264
20011108 18.96 19.04 17.85 17.99 2734088
20011109 17.99 18.17 17.64 18.04 1287474
20011112 17.99 17.99 17.54 17.81 915711
20011113 18.03 18.50 17.91 18.43 1739241
20011114 18.43 18.83 18.40 18.71 1564883
20011115 18.66 19.05 18.64 18.85 1397046
20011116 18.67 19.06 18.47 18.98 1166161
20011119 19.00 19.57 18.94 19.41 1904469
20011120 20.13 20.13 19.30 19.43 1740111
20011121 19.52 19.72 19.27 19.27 1130507
20011123 19.27 19.53 19.22 19.53 323499
20011126 19.40 19.51 19.03 19.44 1556621
20011127 19.37 19.76 19.32 19.67 1484008
20011128 19.73 19.74 19.38 19.38 1006151
20011129 19.19 19.94 19.19 19.79 1047893
20011130 19.88 19.88 19.59 19.67 1906643
20011203 19.59 19.61 19.31 19.58 2572773
20011204 19.59 19.59 19.10 19.16 2333192
20011205 19.17 19.36 19.16 19.32 2069697
20011206 19.18 19.73 19.04 19.51 1830986
20011207 19.42 19.46 19.02 19.10 803095
20011210 19.02 19.09 18.59 18.74 1407481
20011211 18.73 18.86 18.62 18.81 1510531
20011212 18.88 18.88 18.23 18.52 1481597
20011213 18.54 18.74 18.39 18.65 1543276
20011214 18.65 18.75 18.36 18.74 1601046
20011217 18.33 18.76 18.30 18.74 2671739
20011218 18.60 19.30 18.58 19.26 1371704
20011219 19.26 19.35 18.42 18.61 2028020
20011220 18.90 19.07 18.54 18.82 875232
20011221 19.06 19.07 18.26 18.33 4752317
20011224 18.33 18.78 18.33 18.69 624173
20011226 18.75 18.80 18.34 18.34 1202739
20011227 18.41 18.45 18.28 18.41 942558
20011228 18.42 18.56 18.28 18.46 1131070
20011231 18.45 18.60 18.12 18.15 1434686
20020102 18.28 18.51 17.57 18.45 1952876
20020103 18.45 18.90 18.38 18.81 1261377
20020104 18.80 19.07 18.76 18.94 751875
20020107 18.69 19.24 18.65 19.08 1426433
20020108 19.03 19.13 18.65 18.90 2268220
20020109 19.03 19.28 18.62 18.63 2039748
20020110 18.75 18.86 18.43 18.79 1129332
20020111 18.90 19.03 18.84 18.87 1220113
20020114 18.87 19.15 18.52 18.70 1279620
20020115 18.85 19.08 18.44 18.81 714085
20020116 18.55 18.74 18.20 18.22 1209689
20020117 18.18 18.65 17.80 18.54 1672280
20020118 18.22 18.88 18.22 18.52 1065916
20020122 18.65 18.92 18.44 18.50 1127595
20020123 18.44 18.87 18.35 18.73 911719
20020124 18.69 19.31 18.60 19.15 634163
20020125 18.96 19.68 18.88 19.53 1043329
20020128 19.51 19.51 18.70 18.79 771855
20020129 18.74 18.96 18.39 18.55 1374310
20020130 18.42 19.44 18.42 19.27 866545
20020131 19.10 19.56 18.87 19.26 1015965
20020201 19.25 19.66 19.12 19.46 926052
20020204 19.52 19.68 19.41 19.44 831797
20020205 19.45 19.80 19.29 19.36 1063310
20020206 19.67 19.73 19.29 19.53 1100230
20020207 19.33 19.34 18.94 19.12 976004
20020208 19.13 19.65 18.88 19.65 1182758
20020211 19.42 20.57 19.41 20.26 1481163
20020212 20.35 20.59 20.07 20.30 1098493
20020213 20.37 20.85 20.26 20.54 1593227
20020214 20.39 20.91 20.33 20.55 1581065
20020215 20.60 21.36 20.55 20.86 1497668
20020219 20.87 21.01 20.08 20.22 695842
20020220 20.53 20.67 20.15 20.25 1373007
20020221 20.30 20.72 20.21 20.21 1250953
20020222 20.19 20.95 20.07 20.71 1224457
20020225 20.72 20.81 20.45 20.63 633729
20020226 20.82 20.95 20.45 20.83 730157
20020227 21.04 21.25 20.69 20.88 1588693
20020228 20.93 21.12 20.79 21.01 1024991
20020301 20.99 20.99 20.09 20.65 2482197
20020304 20.65 21.22 20.61 21.21 1382566
20020305 21.10 21.10 20.38 20.89 1623843
20020306 20.74 21.62 20.70 21.49 1548769
20020307 21.44 21.50 20.84 21.24 1670275
20020308 21.33 21.56 21.12 21.34 1326153
20020311 21.23 21.35 20.68 20.81 1316606
20020312 20.79 21.17 20.74 21.09 587569
20020313 20.91 21.24 20.78 21.21 551985
20020314 21.22 21.86 21.21 21.81 1722349
20020315 21.91 22.21 21.82 21.89 2503894
20020318 21.91 22.09 21.68 21.74 1540524
20020319 21.80 22.12 21.71 21.88 1430735
20020320 21.78 22.15 21.25 21.31 2072547
20020321 21.55 21.62 20.57 20.79 1989229
20020322 20.92 21.22 20.74 21.10 1178176
20020325 21.22 21.23 20.85 21.02 585833
20020326 20.98 21.39 20.88 21.32 696491
20020327 21.37 21.89 21.37 21.74 670020
20020328 21.76 21.89 21.48 21.64 1386038
20020401 21.50 21.72 20.95 21.65 1045821
20020402 21.66 21.74 21.41 21.68 974653
20020403 21.49 21.70 21.11 21.28 882221
20020404 21.01 21.19 20.63 20.71 1811743
20020405 20.83 21.57 20.81 21.07 1414679
20020408 21.15 21.15 20.56 20.63 1629918
20020409 20.86 20.88 20.25 20.62 1603881
20020410 20.65 21.27 20.56 21.19 1678954
20020411 21.15 21.38 20.74 20.74 1215929
20020412 20.74 20.92 20.56 20.60 1611258
20020415 20.62 20.62 20.13 20.40 2148489
20020416 20.53 20.65 20.41 20.63 907824
20020417 20.68 20.69 20.28 20.47 1066650
20020418 20.50 20.65 20.30 20.58 953823
20020419 20.70 21.06 20.46 21.05 2202299
20020422 20.98 21.18 20.53 20.68 981596
20020423 20.90 20.92 20.38 20.54 1466319
20020424 20.92 22.35 20.92 22.26 7142825
20020425 21.85 22.20 21.78 21.95 2446179
20020426 21.99 22.15 21.74 21.84 2463971
20020429 21.84 22.05 21.57 21.71 2594590
20020430 21.84 22.15 21.71 21.84 1582183
20020501 21.86 22.08 21.61 22.07 1787876
20020502 22.07 22.81 21.95 22.76 2068208
20020503 22.59 23.00 22.58 22.92 2160206
20020506 22.92 23.27 22.81 22.97 2407123
20020507 23.53 23.60 23.07 23.23 2318597
20020508 23.31 23.39 22.92 23.04 1645540
20020509 22.95 23.09 22.81 22.85 1334398
20020510 22.81 22.96 22.63 22.73 1260626
20020513 22.76 22.83 22.44 22.79 1400358
20020514 22.84 23.41 22.83 23.26 1100498
20020515 23.18 23.46 23.18 23.37 1019784
20020516 23.27 23.49 23.19 23.25 501213
20020517 23.03 23.50 23.03 23.37 1298380
20020520 23.34 23.34 22.80 22.96 673925
20020521 22.87 23.25 22.87 23.14 651360
20020522 23.22 23.50 23.03 23.28 950352
20020523 23.32 23.37 22.92 23.15 1316172
20020524 23.13 23.50 23.12 23.14 922579
20020528 23.18 23.18 22.68 22.79 825808
20020529 22.91 22.93 22.21 22.40 1284690
20020530 22.42 22.72 22.22 22.54 1759891
20020531 22.54 22.69 21.96 22.01 2803512
20020603 21.96 22.40 21.73 21.80 1168491
20020604 21.91 21.99 21.62 21.89 1201010
20020605 21.94 22.34 21.88 22.34 1012837
20020606 22.37 22.37 21.89 22.13 1204478
20020607 21.96 23.05 21.74 22.91 2156615
20020610 23.09 23.73 22.94 23.48 1880859
20020611 23.59 23.59 22.76 22.79 917016
20020612 22.90 23.36 22.75 23.25 2294059
20020613 22.94 23.26 22.80 22.81 1339755
20020614 22.90 23.23 22.23 22.98 1324146
20020617 23.02 23.20 22.64 22.97 1860915
20020618 22.86 23.09 22.80 23.02 1106923
20020619 23.03 23.32 22.95 22.96 1517088
20020620 22.97 23.23 22.95 22.96 1693120
20020621 22.48 22.97 22.37 22.57 3698850
20020624 22.61 22.89 22.25 22.55 1972344
20020625 22.68 22.89 22.38 22.38 1336719
20020626 22.60 22.71 22.34 22.41 1766395
20020627 22.37 22.72 22.04 22.56 2228588
20020628 22.69 23.42 22.53 23.13 2488301
20020701 23.09 23.89 22.94 23.69 2968272
20020702 23.67 23.71 22.83 22.84 5826415
20020703 22.84 22.85 20.99 21.60 8483811
20020705 21.69 22.66 21.59 22.21 2118026
20020708 22.35 22.37 21.80 21.93 2581087
20020709 21.80 21.96 21.25 21.42 2212546
20020710 21.40 21.40 20.32 20.47 3835860
20020711 20.16 20.59 19.88 20.31 2968272
20020712 21.36 21.63 20.65 21.25 5877577
20020715 21.42 22.05 20.07 21.33 30159650
20020716 21.64 21.75 20.77 20.84 8387990
20020717 20.90 21.26 20.25 20.61 5999412
20020718 20.69 20.97 20.41 20.41 6677527
20020719 20.30 20.39 19.59 19.68 3757816
20020722 19.60 20.02 18.59 18.87 3897862
20020723 18.92 19.38 17.99 18.36 3973304
20020724 18.59 20.78 18.59 20.67 11814987
20020725 20.41 21.76 20.30 21.71 6168074
20020726 21.68 21.70 21.06 21.38 4587684
20020729 21.50 22.75 21.48 22.52 4447205
20020730 22.32 22.37 21.57 21.73 4393007
20020731 21.87 22.27 21.53 22.10 3044581
20020801 22.10 22.37 21.90 22.14 2480497
20020802 22.23 22.30 21.61 21.80 3968535
20020805 21.68 22.14 20.95 20.97 3020301
20020806 21.54 22.57 21.42 22.29 5618297
20020807 22.40 22.83 21.96 22.69 2870717
20020808 22.83 23.38 22.48 23.22 3022469
20020809 23.13 23.39 22.83 23.04 1857012
20020812 22.81 22.97 22.46 22.88 1777668
20020813 22.87 23.24 22.52 22.52 2562443
20020814 22.55 23.59 22.29 23.48 3451711
20020815 23.62 23.68 22.83 23.26 2911907
20020816 23.12 23.52 22.85 23.29 2059493
20020819 23.48 23.92 23.21 23.91 1863950
20020820 23.77 23.95 23.27 23.59 2508679
20020821 23.85 24.11 23.61 24.01 2157048
20020822 23.99 24.36 23.87 24.22 1712631
20020823 23.34 23.94 23.19 23.34 2841667
20020826 23.32 23.75 23.06 23.71 1657567
20020827 23.85 24.08 23.50 23.50 2294059
20020828 23.53 23.66 22.64 22.95 2012720
20020829 22.67 23.75 22.67 23.45 2880885
20020830 23.44 24.06 23.24 23.54 2735324
20020903 23.51 23.51 22.65 22.74 2721462
20020904 23.07 23.61 22.93 23.60 4237717
20020905 22.62 23.16 22.58 22.77 4191796
20020906 23.06 23.57 22.70 23.24 2903845
20020909 22.99 23.48 22.94 23.36 1806943
20020910 23.46 23.88 23.24 23.73 2641750
20020911 23.85 23.94 23.54 23.75 1456471
20020912 23.67 23.80 23.33 23.54 2623122
20020913 23.61 23.61 23.06 23.16 4676998
20020916 22.96 23.14 22.68 22.83 1866294
20020917 22.92 23.18 22.68 22.78 2539944
20020918 22.68 23.13 22.52 23.04 2553374
20020919 22.82 23.22 22.69 22.86 2407813
20020920 23.01 23.20 22.18 22.58 5305160
20020923 22.41 22.53 21.82 22.23 2740090
20020924 22.04 22.40 21.95 22.13 2884351
20020925 22.17 23.15 22.16 22.80 2475828
20020926 22.96 23.37 22.78 23.21 1892720
20020927 23.14 23.43 22.81 22.91 2111061
20020930 22.98 23.16 22.25 22.75 4446094
20021001 22.74 23.88 22.73 23.79 3851721
20021002 23.50 23.54 22.36 22.38 4939960
20021003 22.40 22.77 22.27 22.29 3775909
20021004 22.49 22.69 21.16 21.58 6873401
20021007 20.23 20.45 19.17 19.41 24306436
20021008 19.67 20.41 19.62 20.15 11534803
20021009 20.01 20.51 19.86 20.05 6290293
20021010 20.03 20.75 19.88 20.59 6645530
20021011 20.68 21.24 19.95 21.19 6486107
20021014 21.17 21.48 21.10 21.33 2948467
20021015 21.67 22.59 21.39 22.28 7069215
20021016 22.01 22.60 21.70 21.73 4828190
20021017 22.03 22.57 21.77 21.79 4271941
20021018 21.73 21.82 21.33 21.56 4765807
20021021 21.56 21.90 21.18 21.76 5139672
20021022 21.76 21.82 21.05 21.45 3186735
20021023 21.40 21.69 20.27 20.66 11431264
20021024 20.42 21.14 20.22 20.28 7446979
20021025 20.17 21.24 19.85 21.10 4594687
20021028 20.93 21.25 20.59 20.98 3593958
20021029 20.95 21.28 20.29 20.70 3148179
20021030 20.77 21.05 20.31 20.68 2875686
20021031 20.71 21.56 20.71 21.12 5688123
20021101 21.00 22.04 20.64 21.81 5327254
20021104 22.46 22.47 21.46 21.70 3963491
20021105 21.70 22.03 21.57 22.03 2163913
20021106 22.04 22.27 21.68 22.23 2245791
20021107 22.16 22.18 21.65 21.77 2205068
20021108 21.73 22.30 21.70 22.06 2218931
20021111 22.06 22.26 21.25 21.34 2106295
20021112 21.26 21.67 21.26 21.58 2244924
20021113 21.44 21.88 21.12 21.56 2566803
20021114 21.68 22.05 20.16 21.46 8284385
20021115 21.26 22.18 21.19 22.04 2645216
20021118 22.16 22.18 21.67 21.77 1645354
20021119 21.56 22.14 21.45 21.98 2836264
20021120 22.04 22.65 21.50 22.61 3233089
20021121 22.62 23.04 22.34 22.99 3679735
20021122 23.04 23.04 22.52 22.66 2152216
20021125 22.62 22.94 22.32 22.89 1680011
20021126 22.89 22.89 22.28 22.53 2226296
20021127 22.57 23.27 22.35 23.15 2550775
20021129 23.20 23.41 23.07 23.20 1297914
20021202 23.36 23.36 22.41 22.76 2119725
20021203 22.76 22.85 22.41 22.55 1837268
20021204 22.55 23.06 22.20 22.82 2973593
20021205 22.86 22.87 22.29 22.56 1592068
20021206 22.49 23.08 22.28 22.92 1926511
20021209 22.89 23.00 22.39 22.40 2185140
20021210 22.39 22.63 22.22 22.54 1541815
20021211 22.29 22.86 22.18 22.74 1431324
20021212 22.74 22.85 22.28 22.80 2097429
20021213 22.69 22.71 22.23 22.33 2323792
20021216 22.70 23.06 22.47 23.05 2458397
20021217 23.00 23.10 22.66 22.92 1923436
20021218 22.88 22.99 22.18 22.32 2786472
20021219 22.19 22.73 22.18 22.29 2255407
20021220 22.87 23.01 22.30 22.92 4142919
20021223 22.92 23.31 22.87 23.16 2000910
20021224 23.13 23.44 22.99 23.00 1651195
20021226 23.24 23.26 22.81 22.97 1639942
20021227 23.16 23.17 22.39 22.67 2248914
20021230 22.61 22.90 22.53 22.59 2780413
20021231 22.58 22.66 22.46 22.50 2172739
20030102 22.46 23.02 22.43 22.57 4182738
20030103 22.61 22.69 22.35 22.69 2074922
20030106 22.67 22.89 22.43 22.56 4488307
20030107 22.50 22.55 21.86 22.54 4343313
20030108 22.28 22.31 21.46 21.56 5248332
20030109 21.74 22.02 21.63 21.83 4188365
20030110 21.69 21.83 21.56 21.74 2208662
20030113 21.94 21.95 21.36 21.44 2331149
20030114 21.33 21.63 21.28 21.55 2520290
20030115 21.73 21.73 20.87 20.89 3016731
20030116 20.95 21.37 20.95 21.25 2436757
20030117 21.09 21.28 20.88 20.92 1607913
20030121 21.07 21.20 20.66 20.70 2837545
20030122 20.63 21.10 20.53 20.64 2615943
20030123 20.62 21.06 20.54 20.86 2451472
20030124 21.04 21.05 20.29 20.33 3185529
20030127 20.29 20.74 20.14 20.14 2643643
20030128 20.20 20.51 20.12 20.20 4024760
20030129 20.22 21.04 19.77 20.72 4323836
20030130 20.69 20.81 20.09 20.10 3327493
20030131 20.05 20.98 19.94 20.73 2479606
20030203 20.75 21.53 20.68 20.96 3646911
20030204 20.89 20.96 20.42 20.75 2015626
20030205 20.80 21.26 20.45 20.58 2037700
20030206 20.42 20.68 20.12 20.33 1882319
20030207 20.33 20.58 20.03 20.24 1939451
20030210 20.23 20.50 19.99 20.43 1832112
20030211 20.44 20.64 19.69 19.95 3407564
20030212 19.41 19.75 18.92 19.02 6633778
20030213 19.41 19.89 19.22 19.81 5348313
20030214 19.82 20.10 19.43 19.75 2367939
20030218 19.71 20.43 19.68 20.15 2094832
20030219 20.16 20.38 20.12 20.19 2490426
20030220 20.27 20.33 19.97 20.05 2448010
20030221 20.14 20.34 19.69 20.33 2696447
20030224 20.25 20.34 19.82 19.83 2571363
20030225 19.66 20.32 19.37 20.17 3420548
20030226 20.14 20.31 19.94 20.01 1927507
20030227 19.90 20.38 19.89 20.26 2388414
20030228 20.31 20.35 20.05 20.27 1495569
20030303 20.33 20.63 19.95 19.96 2240111
20030304 19.87 20.02 19.50 19.54 1325215
20030305 19.56 19.84 19.43 19.65 2215466
20030306 19.65 19.72 19.36 19.45 2712259
20030307 19.34 19.96 19.31 19.71 2190821
20030310 19.62 19.70 19.16 19.29 1965988
20030311 19.29 19.59 19.14 19.22 1326945
20030312 19.15 19.36 19.00 19.33 1744182
20030313 19.61 20.32 19.58 20.32 4996904
20030314 20.67 20.72 20.04 20.19 2940551
20030317 20.35 20.92 20.18 20.91 3766810
20030318 20.92 21.09 20.69 21.03 3095772
20030319 21.04 21.09 20.47 20.85 3762487
20030320 20.70 20.98 20.46 20.95 2368525
20030321 21.16 21.56 20.92 21.44 3114364
20030324 21.28 21.37 20.70 20.80 2920229
20030325 21.04 21.22 20.83 21.17 2153204
20030326 21.16 21.33 21.00 21.16 2057650
20030327 20.92 21.13 20.84 21.08 1647331
20030328 21.00 21.19 20.82 21.10 1294084
20030331 20.89 20.90 20.40 20.58 2254379
20030401 20.46 20.91 20.30 20.60 2453269
20030402 20.75 21.32 20.75 21.15 2339124
20030403 21.12 21.29 20.83 21.06 1344239
20030404 20.97 21.02 20.15 20.35 5854294
20030407 20.51 20.93 20.30 20.31 4596529
20030408 20.32 20.32 19.96 20.07 5623409
20030409 20.05 20.24 19.51 19.90 5785980
20030410 19.90 20.07 19.73 19.89 4339269
20030411 20.02 20.23 19.86 20.10 3836854
20030414 20.24 20.68 20.12 20.58 4547239
20030415 20.55 20.99 20.29 20.91 5199686
20030416 21.05 21.09 20.52 20.67 3452477
20030417 20.49 20.87 20.43 20.81 3766810
20030421 20.67 21.23 20.66 20.93 5395982
20030422 20.82 21.28 20.65 21.16 7038124
20030423 21.85 22.83 21.42 22.33 11135698
20030424 22.23 22.77 22.21 22.44 4982204
20030425 22.40 22.43 21.59 21.84 8426033
20030428 21.98 22.66 21.76 22.62 4622904
20030429 22.67 22.97 22.55 22.79 4169780
20030430 22.71 23.27 22.54 23.05 5489374
20030501 22.92 23.25 22.70 23.04 3355626
20030502 23.01 23.35 22.98 23.24 2473591
20030505 23.40 23.49 23.06 23.36 3397566
20030506 23.36 23.95 23.27 23.92 3879227
20030507 23.71 24.05 23.68 23.82 4297329
20030508 23.54 23.69 23.36 23.43 4438282
20030509 23.49 23.84 23.35 23.79 1742452
20030512 23.82 24.22 23.49 24.01 3057723
20030513 23.98 23.99 23.66 23.90 2071919
20030514 23.93 23.96 23.09 23.71 1914536
20030515 23.75 23.93 23.62 23.90 2635730
20030516 23.84 23.90 23.54 23.74 2160555
20030519 23.75 23.78 23.29 23.32 2197738
20030520 23.24 23.59 22.90 23.11 2963899
20030521 23.12 23.20 22.87 23.01 4217340
20030522 23.24 23.28 22.90 23.09 2375010
20030523 23.27 23.83 23.13 23.71 4298194
20030527 23.60 24.29 23.60 24.22 3181813
20030528 24.42 24.44 23.98 24.18 1638571
20030529 24.26 24.38 23.91 24.06 2107290
20030530 24.10 24.39 23.94 24.22 1995402
20030602 24.22 25.34 24.21 25.00 4841410
20030603 25.07 25.16 24.85 25.03 2085690
20030604 25.08 25.37 24.87 25.26 1590619
20030605 25.36 25.57 25.08 25.47 2385065
20030606 25.51 25.73 25.16 25.37 3235671
20030609 25.31 25.43 24.96 25.13 2925496
20030610 25.24 25.45 24.94 25.35 1691707
20030611 25.46 25.46 25.01 25.44 1874011
20030612 25.32 25.63 25.17 25.59 1301612
20030613 25.63 25.63 25.17 25.37 1630363
20030616 25.44 25.95 25.30 25.94 2032122
20030617 26.04 26.37 25.61 26.22 4023636
20030618 26.16 26.38 25.81 26.03 4566227
20030619 25.92 25.99 25.04 25.34 3331142
20030620 25.70 25.72 24.94 25.25 4678546
20030623 25.09 25.19 24.63 24.80 3176919
20030624 24.88 25.39 24.77 25.18 3209319
20030625 25.16 25.59 24.05 25.08 2123706
20030626 24.99 25.61 24.91 25.50 2175114
20030627 25.63 25.65 25.16 25.24 2492201
20030630 25.18 25.46 25.00 25.15 2823976
20030701 25.08 25.39 24.63 25.31 2102106
20030702 25.25 25.46 25.18 25.37 3111255
20030703 25.31 25.54 24.95 25.25 2426105
20030707 25.19 25.88 25.13 25.58 2762632
20030708 25.56 26.05 25.40 25.97 2985975
20030709 25.91 26.05 25.75 25.96 1099005
20030710 26.00 26.06 25.46 25.52 1271804
20030711 25.63 25.90 25.50 25.63 1343084
20030714 25.71 26.06 25.58 25.87 1410476
20030715 25.73 25.99 25.70 25.89 1570747
20030716 25.82 25.98 25.51 25.84 1805755
20030717 25.83 25.92 25.53 25.61 1515452
20030718 25.74 26.08 25.53 25.99 1910730
20030721 25.93 26.13 25.83 26.00 1932762
20030722 26.10 26.38 25.67 26.31 1747867
20030723 25.84 26.18 25.00 25.56 5344257
20030724 25.63 25.90 25.35 25.44 3868117
20030725 25.25 25.90 25.23 25.83 2233434
20030728 25.81 25.90 25.59 25.65 2536697
20030729 25.60 25.94 25.35 25.85 2488745
20030730 25.76 26.16 25.71 26.06 1793227
20030731 26.24 26.81 26.03 26.39 3183399
20030801 26.37 26.44 25.79 25.99 2684440
20030804 26.06 26.26 25.32 25.84 3006279
20030805 25.98 26.02 25.42 25.52 2920312
20030806 25.15 25.56 24.66 25.24 3711733
20030807 25.20 25.23 24.83 25.22 1930170
20030808 25.13 25.25 24.83 25.18 1670107
20030811 25.24 25.47 25.12 25.43 1711579
20030812 25.48 25.81 25.13 25.77 1939674
20030813 25.69 25.77 25.25 25.60 1598395
20030814 25.54 25.69 25.31 25.66 1860187
20030815 25.69 25.69 25.04 25.34 1100301
20030818 25.33 26.09 25.31 26.04 2653768
20030819 26.02 26.28 25.94 26.19 2003178
20030820 26.23 26.31 25.67 26.00 3073671
20030821 25.76 25.93 25.58 25.83 1772491
20030822 25.92 25.92 25.58 25.64 1505516
20030825 25.69 25.79 25.32 25.61 1891290
20030826 25.60 25.63 24.98 25.47 2195850
20030827 25.48 25.70 25.25 25.47 1365548
20030828 25.28 25.71 25.04 25.56 2363048
20030829 25.59 25.68 25.23 25.38 1249249
20030902 25.15 25.69 25.06 25.56 2781046
20030903 25.56 25.56 25.15 25.45 1555522
20030904 25.47 25.73 25.35 25.69 1961442
20030905 25.78 25.78 25.12 25.31 1869128
20030908 25.52 25.84 25.25 25.39 2161166
20030909 25.29 25.38 25.03 25.11 1822972
20030910 25.06 25.26 24.72 24.74 2131402
20030911 24.76 25.33 24.73 24.99 1721600
20030912 25.00 25.23 24.64 25.15 1911834
20030915 25.13 25.23 24.80 24.98 1663796
20030916 24.83 25.32 24.83 25.31 938231
20030917 25.27 25.39 24.87 25.08 1405405
20030918 24.80 25.35 24.77 25.35 1473993
20030919 25.16 25.50 24.83 25.29 2413518
20030922 25.03 25.36 24.88 25.05 2243989
20030923 24.93 25.44 24.92 25.44 1473562
20030924 25.10 25.33 24.63 24.70 2276342
20030925 24.71 24.71 23.97 24.10 5194132
20030926 24.32 24.32 23.88 24.14 3346141
20030929 24.09 24.60 23.86 24.51 2834104
20030930 24.41 24.51 23.91 24.18 3431121
20031001 24.19 24.79 23.95 24.66 3176612
20031002 24.63 25.06 24.35 24.89 2023990
20031003 25.00 25.34 24.91 25.06 1872148
20031006 25.07 25.34 25.01 25.09 1557679
20031007 25.14 25.39 24.95 25.22 2147794
20031008 25.26 25.57 25.26 25.45 2509282
20031009 25.56 26.16 25.27 25.48 3431984
20031010 25.57 25.81 25.42 25.66 2809516
20031013 25.57 25.92 25.53 25.82 2543361
20031014 25.81 26.04 25.63 25.83 3637316
20031015 25.98 26.42 25.90 26.12 4146765
20031016 26.07 26.39 26.04 26.11 4842997
20031017 26.20 26.30 25.46 25.48 3893119
20031020 25.62 25.73 25.38 25.69 3152024
20031021 25.69 25.83 25.40 25.65 2727987
20031022 24.57 24.94 24.16 24.69 6150481
20031023 24.65 24.65 23.54 24.25 5385229
20031024 24.25 24.53 23.97 24.50 2662419
20031027 24.57 24.70 24.34 24.54 2090853
20031028 24.61 24.71 24.26 24.69 1885952
20031029 24.77 24.93 24.41 24.93 1329484
20031030 25.10 25.11 24.40 24.48 3378062
20031031 24.45 24.69 24.24 24.32 2688301
20031103 24.43 24.49 24.15 24.47 2982496
20031104 24.38 24.56 24.17 24.50 1712972
20031105 24.52 24.86 24.29 24.56 1749639
20031106 24.41 24.67 24.25 24.61 1375209
20031107 24.61 24.86 24.42 24.42 1539561
20031110 24.42 24.80 23.97 24.10 1723325
20031111 24.14 24.19 23.50 24.04 1948932
20031112 24.04 24.41 23.65 24.40 1828580
20031113 24.38 24.49 23.89 24.40 1282896
20031114 24.42 24.78 24.07 24.07 1455013
20031117 24.16 24.23 23.86 24.02 1699600
20031118 24.09 24.42 23.97 24.11 2520929
20031119 24.05 24.48 24.05 24.29 1917873
20031120 24.16 24.42 23.88 23.95 1513248
20031121 24.13 24.41 23.72 24.09 1837638
20031124 24.19 24.73 24.12 24.61 2047284
20031125 24.52 24.94 24.40 24.91 1753090
20031126 24.75 25.15 24.70 25.13 1300799
20031128 25.12 25.13 24.83 24.87 666767
20031201 24.90 25.73 24.84 25.68 2710573
20031202 25.65 26.03 25.23 25.23 2869081
20031203 25.36 25.84 25.21 25.30 2740724
20031204 25.26 25.58 25.22 25.55 2106261
20031205 25.42 25.91 25.26 25.31 1974458
20031208 25.25 25.89 25.25 25.82 2095062
20031209 25.79 25.92 25.56 25.58 1391683
20031210 25.65 25.72 25.13 25.31 2268646
20031211 25.31 25.81 25.14 25.79 1641075
20031212 25.77 26.47 25.72 26.46 2708419
20031215 26.56 26.60 26.00 26.11 2029161
20031216 26.03 26.26 25.92 26.19 2739862
20031217 26.16 26.35 26.03 26.33 2990977
20031218 26.42 26.66 26.37 26.58 2244525
20031219 26.32 26.63 25.83 26.32 3351927
20031222 26.37 26.69 26.10 26.62 833028
20031223 26.70 26.82 26.39 26.59 1457154
20031224 26.49 26.53 26.38 26.48 386794
20031226 26.42 26.60 26.37 26.51 299787
20031229 26.62 26.69 26.39 26.68 1006612
20031230 26.64 26.70 26.39 26.61 1427864
20031231 26.65 26.78 26.45 26.55 1697069
20040102 26.64 26.87 26.40 26.81 2144165
20040105 26.47 26.47 26.01 26.22 4725519
20040106 26.29 26.29 25.38 26.02 3056878
20040107 25.77 26.01 25.59 25.91 2617105
20040108 25.95 26.02 25.55 25.87 2318179
20040109 25.75 25.90 25.27 25.45 1923202
20040112 25.37 25.76 25.30 25.51 2359529
20040113 25.21 25.38 24.71 25.36 3015959
20040114 25.90 26.69 25.65 26.50 4756963
20040115 26.53 26.62 26.17 26.35 1917171
20040116 26.49 26.65 26.27 26.47 1750910
20040120 26.36 26.70 26.16 26.53 1993841
20040121 26.55 26.76 26.42 26.59 2548188
20040122 26.67 26.69 26.30 26.32 1368424
20040123 26.61 26.61 26.31 26.46 1848255
20040126 26.54 27.33 26.30 27.31 4106994
20040127 27.32 27.47 27.03 27.36 2089463
20040128 27.51 27.74 27.30 27.33 3615963
20040129 27.26 27.58 27.06 27.28 1861607
20040130 27.12 27.40 27.05 27.20 1155644
20040202 27.08 27.15 26.69 26.89 2943166
20040203 27.07 27.10 26.65 26.95 1454139
20040204 26.89 27.02 26.25 26.63 1940861
20040205 26.52 26.92 26.39 26.52 1645813
20040206 26.42 27.16 26.37 27.12 2268215
20040209 27.18 27.24 26.72 26.80 1995995
20040210 26.58 27.04 26.48 26.91 1324920
20040211 26.78 26.94 26.23 26.58 6572482
20040212 26.56 27.37 26.47 26.98 5198890
20040213 26.88 27.16 26.48 26.48 1718175
20040217 26.49 26.93 26.48 26.70 2586523
20040218 26.71 26.89 26.31 26.73 1500226
20040219 26.83 27.31 26.62 26.64 1737558
20040220 26.75 26.85 26.30 26.56 1447247
20040223 26.37 26.63 26.35 26.49 1723774
20040224 26.60 27.03 26.40 26.76 1162966
20040225 26.94 26.94 26.61 26.72 711132
20040226 26.60 26.95 26.43 26.59 1592631
20040227 26.60 26.83 26.18 26.59 1407261
20040301 26.46 26.90 26.40 26.59 1900147
20040302 26.64 26.65 26.09 26.35 3524604
20040303 26.27 26.59 26.09 26.50 2013261
20040304 26.54 26.77 26.25 26.54 1301028
20040305 26.74 27.25 26.32 27.03 2510017
20040308 27.07 27.26 26.97 26.98 1848106
20040309 26.85 26.92 26.52 26.65 1275223
20040310 26.32 26.94 26.16 26.19 1506612
20040311 26.10 26.68 25.98 26.17 1701014
20040312 26.19 26.65 26.05 26.57 1237375
20040315 26.37 26.45 25.96 26.20 2359485
20040316 26.26 26.72 25.88 26.10 2091108
20040317 26.08 26.49 26.05 26.27 1074800
20040318 26.26 26.26 25.81 25.84 2115193
20040319 25.87 25.98 25.39 25.39 2132396
20040322 25.32 25.48 25.19 25.43 2121644
20040323 25.44 25.75 25.35 25.41 1530268
20040324 25.46 25.86 25.24 25.51 1829612
20040325 25.63 25.74 25.47 25.58 2055410
20040326 25.48 25.67 25.36 25.37 1809827
20040329 25.38 25.90 25.37 25.69 2436041
20040330 25.64 25.94 25.59 25.89 1236515
20040331 25.98 25.98 25.47 25.75 1407691
20040401 25.90 26.04 25.51 25.62 2411526
20040402 25.66 26.09 25.66 26.07 2771513
20040405 26.05 26.13 25.92 26.09 1835633
20040406 26.01 26.14 25.64 25.69 2215834
20040407 25.69 25.89 25.49 25.66 1191785
20040408 25.83 26.00 25.61 25.67 1172001
20040412 25.58 26.04 25.58 25.88 1143185
20040413 25.85 25.94 25.38 25.42 1389627
20040414 25.45 25.74 25.45 25.62 1839504
20040415 25.70 25.96 25.54 25.77 1476076
20040416 25.80 25.86 25.45 25.77 1507043
20040419 25.68 25.83 25.39 25.73 1021469
20040420 25.68 25.95 25.34 25.34 1085122
20040421 25.32 25.62 25.23 25.47 1596502
20040422 25.27 26.50 25.14 26.21 2459266
20040423 27.16 27.16 26.30 26.49 4950360
20040426 26.60 26.92 26.58 26.69 1894125
20040427 26.84 27.08 26.74 26.91 2358625
20040428 27.02 27.02 26.59 26.67 2014121
20040429 26.64 26.91 26.45 26.59 2386581
20040430 26.62 26.70 26.34 26.44 2013691
20040503 26.51 26.59 26.29 26.59 2844629
20040504 26.58 26.86 26.31 26.65 2221425
20040505 26.65 26.69 26.42 26.62 1888534
20040506 26.44 26.60 26.38 26.55 1643812
20040507 26.40 26.53 25.81 25.85 2140138
20040510 26.01 26.01 25.46 25.65 1654994
20040511 25.55 26.11 25.39 25.94 1927673
20040512 25.83 25.93 25.28 25.73 2613239
20040513 25.66 25.73 25.56 25.66 1870040
20040514 25.73 25.88 25.51 25.62 1399950
20040517 25.52 25.63 24.99 25.36 2433031
20040518 25.40 25.55 25.12 25.42 1777140
20040519 25.58 25.99 25.31 25.42 1701444
20040520 25.46 25.76 25.39 25.65 949643
20040521 25.83 26.30 25.67 26.08 2078635
20040524 26.15 26.48 25.86 26.22 1495860
20040525 26.25 26.66 26.16 26.52 1922511
20040526 26.38 26.69 26.35 26.61 1041253
20040527 26.77 26.93 26.55 26.78 1941128
20040528 26.84 26.84 26.44 26.60 1084799
20040601 26.60 26.63 26.36 26.60 1534866
20040602 26.64 26.66 26.31 26.55 1263881
20040603 26.45 26.65 26.20 26.20 1239402
20040604 26.31 26.61 26.29 26.34 1345906
20040607 26.27 26.82 26.26 26.81 1120873
20040608 26.62 27.03 26.62 27.03 1643517
20040609 27.16 27.19 26.85 26.88 1407318
20040610 26.83 27.06 26.77 26.89 742954
20040614 26.83 26.90 26.41 26.55 1154370
20040615 26.73 26.99 26.57 26.80 1545602
20040616 26.95 26.96 26.49 26.77 1132897
20040617 26.75 26.75 26.48 26.67 1228665
20040618 26.40 26.97 26.39 26.86 1795973
20040621 26.75 26.95 26.66 26.76 939643
20040622 26.80 26.99 26.49 26.99 1140198
20040623 27.00 27.15 26.74 27.02 1075351
20040624 27.03 27.16 26.94 27.03 1058602
20040625 27.11 27.42 27.06 27.30 1645235
20040628 27.43 27.58 27.33 27.41 1191303
20040629 27.60 27.85 27.40 27.80 1981067
20040630 27.85 27.92 27.63 27.76 1350201
20040701 27.76 27.88 27.08 27.39 1802415
20040702 27.31 27.73 27.10 27.46 1392717
20040706 27.58 27.72 27.30 27.32 1265169
20040707 27.51 27.52 27.29 27.42 819397
20040708 27.52 27.53 27.16 27.30 1176702
20040709 27.44 27.48 27.27 27.34 1184861
20040712 27.36 27.54 27.22 27.43 1003203
20040713 27.54 27.61 27.31 27.61 1521982
20040714 27.50 27.85 27.50 27.66 1663272
20040715 27.71 27.71 27.49 27.57 1159094
20040716 27.78 27.85 27.50 27.63 1502227
20040719 27.76 27.83 27.30 27.50 2468926
20040720 27.51 27.69 27.36 27.66 1472595
20040721 27.65 27.66 26.92 26.93 1410324
20040722 27.04 27.14 26.07 26.84 2096590
20040723 26.65 26.80 25.96 26.30 2049780
20040726 26.32 26.55 26.20 26.29 3532682
20040727 26.27 26.89 26.03 26.75 2738623
20040728 26.53 27.01 26.43 26.97 1795973
20040729 27.06 27.24 26.91 27.09 1368238
20040730 27.26 27.26 26.57 26.75 1333882
20040802 26.62 26.89 26.43 26.84 1345906
20040803 26.93 26.93 26.26 26.41 1672720
20040804 26.53 26.54 26.01 26.38 1849655
20040805 26.31 26.42 25.89 25.90 1625051
20040806 25.76 26.05 25.27 25.32 1868121
20040809 25.41 25.74 25.26 25.50 1007927
20040810 25.62 25.77 25.36 25.65 1542596
20040811 25.63 26.14 25.36 26.02 1624621
20040812 25.83 25.94 25.40 25.67 1722537
20040813 25.50 25.77 25.34 25.47 1034553
20040816 25.57 26.43 25.46 26.06 2195365
20040817 25.92 26.15 25.62 25.74 1799409
20040818 25.86 26.18 25.60 26.18 1847078
20040819 26.07 26.07 25.53 25.77 1678732
20040820 25.82 26.46 25.65 26.34 1378545
20040823 26.35 26.52 26.14 26.23 1647812
20040824 26.36 26.49 25.99 26.31 1827753
20040825 26.43 26.45 26.01 26.34 1398729
20040826 26.16 26.39 26.11 26.20 1134615
20040827 26.21 26.31 26.13 26.30 687125
20040830 26.42 26.68 26.04 26.17 1177932
20040831 26.15 26.74 26.12 26.72 1732380
20040901 26.59 27.09 26.59 26.92 1727663
20040902 26.98 27.28 26.90 27.16 1569862
20040903 27.28 27.31 26.88 26.94 1220384
20040907 27.16 27.24 26.85 27.02 1342594
20040908 27.14 27.15 26.29 26.36 2313413
20040909 26.43 26.67 26.40 26.59 1340879
20040910 26.66 26.70 26.30 26.60 1104606
20040913 26.67 26.81 26.45 26.77 1245255
20040914 26.55 26.75 26.45 26.53 892776
20040915 26.65 26.69 26.34 26.34 1152633
20040916 26.46 26.80 26.46 26.67 670654
20040917 26.90 27.05 26.81 26.94 1302715
20040920 26.93 27.22 26.75 26.94 1494392
20040921 26.96 27.05 26.77 27.01 766278
20040922 26.84 26.97 26.36 26.46 1190797
20040923 26.47 26.58 26.22 26.22 1066871
20040924 26.36 26.64 26.12 26.45 866190
20040927 26.38 26.48 26.04 26.18 760703
20040928 26.47 26.83 26.18 26.77 909070
20040929 26.67 26.85 26.52 26.76 1070302
20040930 26.61 27.09 26.59 27.05 1523122
20041001 27.28 27.29 26.94 27.19 1634183
20041004 27.11 27.23 26.98 26.98 1124332
20041005 27.09 27.14 26.82 26.97 1148774
20041006 26.94 27.15 26.94 27.15 1111039
20041007 27.08 27.18 26.55 26.59 662507
20041008 26.71 26.75 26.34 26.54 969532
20041011 26.68 27.10 26.54 26.69 1003408
20041012 26.62 26.64 26.17 26.38 1548422
20041013 26.36 26.58 26.03 26.10 2657316
20041014 26.15 26.74 26.15 26.31 1232820
20041015 26.62 26.90 26.32 26.67 2403034
20041018 26.66 27.17 26.59 26.86 2113160
20041019 26.74 26.86 26.45 26.47 1362748
20041020 26.48 26.48 26.01 26.10 3180889
20041021 26.19 26.20 25.85 26.11 1814282
20041022 25.78 25.83 25.05 25.15 4394841
20041025 25.03 25.50 25.00 25.21 2139746
20041026 25.30 25.33 24.84 25.22 2300978
20041027 25.11 25.63 24.92 25.49 1802275
20041028 25.24 25.49 24.93 25.48 2108443
20041029 25.51 26.07 25.49 25.95 2352863
20041101 26.19 26.57 25.99 26.12 2264529
20041102 26.17 26.50 25.88 25.92 2013248
20041103 26.22 26.47 25.97 26.28 2423187
20041104 26.17 27.11 25.97 27.06 2369587
20041105 27.15 27.25 26.75 26.86 1800131
20041108 27.05 27.16 26.77 27.16 1778262
20041109 27.17 27.17 26.86 27.12 1331874
20041110 27.23 27.26 26.89 27.08 1278273
20041111 27.15 27.59 26.95 27.39 1727234
20041112 27.40 27.40 27.14 27.32 1430071
20041115 27.32 27.37 27.01 27.32 1332732
20041116 27.38 27.51 26.87 27.00 1646189
20041117 27.11 27.63 27.09 27.35 863188
20041118 27.45 27.50 27.13 27.43 1430500
20041119 27.46 27.63 27.15 27.31 2053556
20041122 27.33 27.50 27.29 27.37 1641044
20041123 27.37 27.59 27.08 27.35 1679208
20041124 27.70 28.12 27.59 28.01 3851543
20041126 27.86 28.00 27.71 27.74 584893
20041129 27.74 28.14 27.63 27.99 2269429
20041130 27.91 28.10 27.78 27.90 1961985
20041201 27.90 28.26 27.90 28.09 1919594
20041202 28.11 28.21 27.87 28.11 1325261
20041203 27.95 28.14 27.68 27.72 2057901
20041206 27.89 27.98 27.73 27.82 1195946
20041207 27.84 27.84 27.17 27.18 1671670
20041208 27.30 27.60 27.14 27.50 2272426
20041209 27.42 27.65 27.12 27.61 1978256
20041210 27.71 27.71 27.35 27.61 1380926
20041213 27.77 27.96 27.74 27.91 1753883
20041214 27.74 28.29 27.73 28.24 1791136
20041215 28.35 28.45 28.10 28.41 1663534
20041216 28.45 28.46 28.18 28.29 1833955
20041217 28.36 28.55 28.15 28.40 2362347
20041220 28.59 28.73 28.34 28.42 1351809
20041221 28.50 28.63 28.26 28.44 1223779
20041222 28.58 28.67 28.27 28.65 1542355
20041223 28.76 28.78 28.30 28.36 904774
20041227 28.36 28.45 27.81 28.18 1518804
20041228 28.27 28.49 28.11 28.48 1271736
20041229 28.59 28.59 28.34 28.43 1183528
20041230 28.49 28.52 28.16 28.41 943740
20041231 28.39 28.42 28.19 28.24 932178
20050103 27.72 28.14 27.59 27.98 2114422
20050104 27.87 28.05 27.21 27.42 2321668
20050105 27.24 27.56 27.06 27.27 2501510
20050106 27.46 27.80 27.25 27.72 1615148
20050107 27.72 28.00 27.60 27.64 1465280
20050110 27.64 27.69 27.43 27.52 2048480
20050111 27.51 27.73 27.33 27.68 1420320
20050112 27.79 27.81 27.35 27.66 1306848
20050113 27.40 27.57 26.88 27.00 1900325
20050114 26.86 27.34 26.86 27.32 1297428
20050118 27.31 27.88 27.07 27.81 1848086
20050119 28.16 29.08 28.09 28.16 3319788
20050120 28.67 29.03 28.62 28.73 2946831
20050121 28.46 28.91 28.43 28.75 3648641
20050124 28.92 29.23 28.64 28.66 2007802
20050125 28.74 29.67 28.67 29.10 3295381
20050126 29.09 29.35 29.00 29.02 1671241
20050127 28.92 29.34 28.90 29.26 1481980
20050128 29.33 29.33 28.68 29.01 1946570
20050131 28.99 29.46 28.92 29.36 1655826
20050201 29.60 29.65 29.39 29.49 1409615
20050202 29.51 29.64 29.26 29.54 1613007
20050203 29.63 29.63 29.17 29.25 1612579
20050204 29.37 29.73 29.13 29.70 1174964
20050207 29.74 29.81 29.26 29.44 1239194
20050208 29.57 29.62 29.22 29.26 1473844
20050209 28.87 28.87 27.99 28.31 3656777
20050210 28.44 29.16 28.34 28.67 3459380
20050211 28.80 29.20 28.59 29.04 1758593
20050214 29.16 29.21 29.01 29.15 2075885
20050215 29.17 29.38 29.09 29.29 1492256
20050216 29.33 29.33 28.87 29.03 1462283
20050217 29.03 29.14 28.79 28.79 2242880
20050218 28.79 29.04 28.72 28.82 1875918
20050222 28.84 28.91 28.44 28.52 2271141
20050223 28.68 28.87 28.48 28.80 1544496
20050224 28.85 29.15 28.56 29.15 1454147
20050225 29.00 29.31 28.73 29.30 971803
20050228 29.35 29.39 28.69 28.82 1643472
20050301 28.91 29.23 28.76 29.18 1404904
20050302 29.05 29.46 28.96 29.29 1486137
20050303 29.47 29.47 29.05 29.22 1326663
20050304 29.28 30.00 29.27 29.79 1606276
20050307 29.94 30.31 29.88 30.17 1775583
20050308 30.29 30.29 29.81 29.84 1431839
20050309 29.87 30.10 29.61 29.70 1473310
20050310 29.75 29.87 29.29 29.63 1213365
20050311 29.60 29.77 29.31 29.35 1268518
20050314 29.56 29.87 29.48 29.81 1337352
20050315 29.90 29.98 29.44 29.47 1284337
20050316 29.44 29.69 28.89 29.05 1248423
20050317 29.07 29.15 28.84 28.90 925629
20050318 28.88 29.25 28.80 29.25 1661001
20050321 29.28 29.41 29.01 29.29 1017978
20050322 29.24 29.55 28.98 29.04 1880758
20050323 28.99 29.42 28.90 29.22 1729408
20050324 29.15 29.47 29.01 29.27 961542
20050328 29.33 29.61 29.17 29.20 1118878
20050329 29.13 29.48 29.01 29.14 1076551
20050330 29.00 29.05 28.63 28.91 2410483
20050331 28.80 28.93 28.59 28.65 2273669
20050401 28.68 28.80 28.24 28.46 1926077
20050404 28.42 28.55 28.25 28.45 1929925
20050405 28.37 28.65 28.36 28.54 1335642
20050406 28.68 28.87 28.47 28.49 1750785
20050407 28.56 28.76 28.33 28.63 1217640
20050408 28.56 28.80 28.35 28.36 1267662
20050411 28.46 28.61 28.21 28.36 852519
20050412 28.34 28.43 28.01 28.32 2836315
20050413 28.38 28.38 27.73 27.84 2156950
20050414 27.98 28.05 27.42 27.56 2572521
20050415 27.46 27.80 27.23 27.40 2570811
20050418 27.57 27.58 27.15 27.27 2185168
20050419 27.48 27.60 26.78 27.36 2323264
20050420 27.38 27.46 26.62 26.66 2656747
20050421 26.78 27.45 26.66 27.32 2752516
20050422 27.45 27.55 26.76 26.93 1561811
20050425 27.11 27.35 26.70 27.21 2836742
20050426 27.25 27.32 26.84 26.94 2210393
20050427 26.82 27.27 26.43 27.22 2672566
20050428 27.14 27.40 26.73 26.73 2498984
20050429 27.16 27.48 26.74 27.33 2419033
20050502 27.32 27.62 27.30 27.55 2595181
20050503 27.54 28.05 27.51 27.81 2917548
20050504 27.90 28.22 27.17 28.18 3122768
20050505 28.25 28.25 27.66 27.81 2059898
20050506 28.06 28.24 27.86 28.07 2085551
20050509 27.97 28.23 27.83 28.05 1244575
20050510 27.84 27.98 27.69 27.85 1749930
20050511 27.77 27.92 27.39 27.81 1812779
20050512 27.91 27.93 27.41 27.56 3088137
20050513 27.58 27.73 26.99 27.32 1925650
20050516 27.39 27.49 27.18 27.41 1040210
20050517 27.25 27.54 27.16 27.53 2055623
20050518 27.60 27.98 27.54 27.69 2471621
20050519 27.82 28.18 27.65 28.05 2117616
20050520 28.14 28.16 27.76 28.06 1660146
20050523 27.97 28.69 27.97 28.57 2419461
20050524 28.61 28.61 28.24 28.38 2134290
20050525 28.44 28.44 27.74 28.03 2748668
20050526 28.02 28.39 27.81 28.19 1731546
20050527 28.23 28.33 28.12 28.22 909656
20050531 28.13 28.22 27.90 28.06 1735219
20050601 27.97 28.63 27.97 28.42 2185992
20050602 28.42 28.42 28.09 28.23 1737781
20050603 28.33 28.44 27.92 28.02 1432143
20050606 28.03 28.06 27.88 28.01 849041
20050607 28.07 28.56 27.92 28.01 1368966
20050608 28.10 28.23 27.67 27.73 1313474
20050609 27.87 27.87 27.22 27.46 2393877
20050610 27.55 27.55 27.27 27.28 1538433
20050613 27.20 27.41 27.19 27.30 1762966
20050614 27.16 27.56 27.16 27.36 1217428
20050615 27.70 27.70 27.22 27.36 1470134
20050616 27.29 27.77 27.29 27.66 1115834
20050617 26.99 27.62 26.39 26.94 5997072
20050620 26.74 27.02 26.73 26.80 1915785
20050621 26.95 26.95 26.38 26.52 2503582
20050622 26.78 26.78 26.29 26.35 2321736
20050623 26.43 26.57 26.03 26.24 3052108
20050624 26.32 26.39 25.93 26.11 3235661
20050627 26.21 26.32 25.96 26.13 2364423
20050628 26.33 26.75 26.26 26.69 2587675
20050629 26.72 26.75 26.45 26.53 1210598
20050630 26.45 26.66 26.23 26.26 1021923
20050701 26.39 26.39 26.00 26.34 1722840
20050705 26.24 26.41 26.12 26.23 1466719
20050706 26.23 26.44 26.22 26.32 2104461
20050707 26.23 26.43 26.10 26.36 1539287
20050708 26.41 27.10 26.29 27.01 2803671
20050711 27.17 27.31 26.99 27.23 1638747
20050712 27.24 27.24 26.82 26.94 2143306
20050713 26.96 26.96 26.62 26.71 2239778
20050714 26.91 27.10 26.68 26.99 1390310
20050715 26.95 27.31 26.92 27.17 1683995
20050718 27.17 27.54 27.17 27.24 1535445
20050719 27.35 27.42 27.08 27.14 1175168
20050720 27.26 27.63 27.16 27.53 2303381
20050721 27.53 27.59 27.21 27.21 1640882
20050722 27.27 27.43 27.16 27.40 1117541
20050725 27.48 27.59 27.13 27.14 805927
20050726 27.24 27.24 26.87 27.03 1114553
20050727 27.88 30.73 27.88 30.44 10765190
20050728 30.44 30.73 30.06 30.42 3490929
20050729 30.34 30.42 30.02 30.06 3259993
20050801 30.16 30.17 29.76 29.88 2148428
20050802 29.80 30.02 29.72 29.90 2087386
20050803 29.71 30.05 29.65 30.00 1395859
20050804 29.91 29.92 29.28 29.43 1726255
20050805 29.54 29.54 29.16 29.23 1739915
20050808 29.41 29.41 29.02 29.18 1212733
20050809 29.28 29.30 28.98 29.05 1090222
20050810 29.16 29.51 29.03 29.23 1665640
20050811 29.31 29.57 29.09 29.18 2724700
20050812 29.07 29.28 28.84 28.99 1795408
20050815 28.95 29.37 28.93 29.27 2408818
20050816 29.29 29.29 28.84 28.98 1832119
20050817 28.95 29.48 28.71 29.14 2725981
20050818 29.05 29.45 29.05 29.29 2034027
20050819 29.23 29.52 29.17 29.21 1864987
20050822 29.28 29.49 29.19 29.34 1729670
20050823 29.43 29.43 29.10 29.20 1713449
20050824 29.24 29.40 28.79 28.81 1647711
20050825 28.85 28.91 28.65 28.68 856725
20050826 28.65 28.88 28.49 28.73 1340366
20050829 28.73 29.17 28.58 29.12 1386041
20050830 29.06 29.06 28.61 28.85 1175929
20050831 28.74 29.29 28.63 29.28 1492608
20050901 29.29 29.51 28.93 28.97 1404381
20050902 29.12 29.12 28.76 28.85 917216
20050906 28.90 29.29 28.69 29.02 1475559
20050907 29.02 29.23 28.98 29.11 1541196
20050908 29.14 29.73 29.14 29.52 2175831
20050909 29.72 29.74 29.37 29.53 1221534
20050912 29.68 29.70 29.24 29.43 713059
20050913 29.50 29.60 29.24 29.33 1102620
20050914 29.24 29.43 29.03 29.21 1192978
20050915 29.36 29.36 28.93 29.03 1048917
20050916 29.07 29.24 28.81 29.11 2463953
20050919 29.04 29.28 28.55 28.76 1196388
20050920 28.85 29.07 28.15 28.31 2369760
20050921 28.16 28.38 27.94 28.22 1999378
20050922 28.29 28.35 27.84 28.29 1146947
20050923 28.17 28.61 28.05 28.54 1522869
20050926 28.73 29.61 28.65 29.05 2694962
20050927 29.22 29.56 28.99 29.35 2239764
20050928 29.54 29.55 29.18 29.37 1421003
20050929 29.30 29.73 29.02 29.73 1578277
20050930 29.75 30.22 29.58 30.06 2221436
20051003 30.09 30.41 29.97 30.35 1957609
20051004 30.35 30.41 29.83 29.87 1279073
20051005 29.82 29.89 29.21 29.25 1491755
20051006 29.14 29.25 28.76 28.89 2033902
20051007 29.00 29.24 28.72 29.02 1375824
20051010 28.95 29.16 28.76 28.99 750566
20051011 29.19 29.19 28.91 29.11 1441462
20051012 29.14 29.29 28.76 29.10 1922233
20051013 29.02 29.46 28.97 29.17 1583818
20051014 29.00 29.25 28.80 29.08 1134586
20051017 29.05 29.17 28.68 29.09 810236
20051018 29.05 29.06 28.66 28.77 1157176
20051019 28.81 29.43 28.65 29.43 1390742
20051020 29.51 30.03 29.26 29.54 2790861
20051021 29.56 30.03 29.47 29.52 2867153
20051024 29.67 30.09 29.60 30.05 1386906
20051025 30.06 30.06 29.30 29.81 1557392
20051026 29.94 30.48 29.71 29.76 3845745
20051027 29.66 29.91 29.30 29.32 1308056
20051028 29.33 29.82 29.24 29.80 1970395
20051031 29.80 30.13 29.71 29.89 2262353
20051101 29.83 30.10 29.73 30.06 1363890
20051102 30.15 30.75 30.07 30.42 2493788
20051103 30.67 30.74 30.25 30.47 1700175
20051104 30.52 30.65 29.99 30.24 1729583
20051107 30.34 30.53 30.24 30.35 1253927
20051108 30.31 30.48 30.17 30.32 1387758
20051109 30.44 30.66 30.27 30.32 1144816
20051110 30.42 30.98 30.24 30.84 1743222
20051111 30.95 31.08 30.76 30.94 856267
20051114 30.73 30.73 30.30 30.46 2051376
20051115 30.57 30.67 30.32 30.36 1100063
20051116 31.24 31.38 30.76 30.91 3341531
20051117 30.80 31.26 30.80 31.20 2122554
20051118 31.48 31.49 30.90 31.18 2238911
20051121 31.30 31.34 31.01 31.20 1400545
20051122 31.29 31.43 30.91 31.25 1571884
20051123 31.20 31.33 31.03 31.14 698141
20051125 31.32 31.34 30.99 31.16 227173
20051128 31.18 31.20 30.83 30.89 2130653
20051129 31.02 31.18 30.96 31.04 1319787
20051130 31.01 31.33 30.86 31.03 1742834
20051201 31.25 31.48 31.04 31.33 1417250
20051202 31.30 31.34 30.95 31.03 1677718
20051205 31.11 31.11 30.72 30.86 1113797
20051206 30.89 31.06 30.71 30.74 1765817
20051207 30.75 31.03 30.55 30.70 1595577
20051208 30.69 30.78 30.33 30.49 1778159
20051209 30.53 30.58 30.30 30.50 922702
20051212 30.73 30.73 30.26 30.53 969093
20051213 30.22 30.94 30.22 30.64 1478536
20051214 30.78 30.93 30.48 30.54 1443212
20051215 30.65 30.70 30.18 30.23 1300210
20051216 30.15 30.49 30.04 30.08 3191579
20051219 30.04 30.24 29.72 29.73 2291008
20051220 29.92 29.98 29.72 29.85 1280632
20051221 30.00 30.14 29.78 29.93 2197801
20051222 30.05 30.19 29.90 30.04 1585362
20051223 30.19 30.33 30.02 30.14 718839
20051227 30.33 30.40 29.94 29.97 1226581
20051228 30.05 30.13 29.84 29.86 1439807
20051229 29.76 30.26 29.76 29.93 1092942
20051230 29.85 29.97 29.66 29.74 1281909
20060103 29.76 29.99 29.44 29.84 2235254
20060104 30.00 30.00 29.38 29.66 3188174
20060105 29.73 29.93 29.57 29.93 1836892
20060106 30.11 30.36 29.87 30.24 1687932
20060109 29.94 30.36 29.91 30.21 1174232
20060110 29.74 30.26 29.74 30.05 1345749
20060111 30.06 30.20 29.90 30.02 1379797
20060112 29.92 30.05 29.70 29.83 1655161
20060113 29.92 30.06 29.84 29.88 1319362
20060117 29.84 30.10 29.78 30.07 1038465
20060118 30.17 30.17 29.77 30.00 1784118
20060119 29.98 30.38 29.69 30.20 1871791
20060120 30.08 30.29 29.93 29.94 2852375
20060123 30.04 30.22 29.78 30.16 1428741
20060124 30.14 30.43 30.08 30.36 1363199
20060125 30.14 30.36 29.86 30.05 2058630
20060126 30.41 30.64 29.99 30.38 1442360
20060127 30.38 30.78 30.32 30.55 2201206
20060130 30.74 30.74 30.32 30.46 1694742
20060131 30.51 30.57 30.09 30.49 2239510
20060201 30.48 30.66 30.18 30.45 1577701
20060202 30.37 30.45 29.76 30.00 1504498
20060203 29.65 30.11 29.56 29.64 2333142
20060206 29.66 29.96 29.50 29.88 1161464
20060207 29.97 30.12 29.74 29.85 1165720
20060208 29.89 30.17 29.73 30.07 1460236
20060209 29.93 30.55 29.93 30.18 1684102
20060210 30.15 30.50 29.96 30.23 1380223
20060213 29.94 30.59 29.94 30.48 1595577
20060214 30.59 30.59 30.16 30.23 1853491
20060215 30.55 30.92 30.06 30.49 3783589
20060216 30.45 30.74 30.35 30.55 2619146
20060217 30.43 30.62 30.33 30.38 1931375
20060221 30.46 30.66 30.21 30.30 1781990
20060222 30.40 30.88 30.40 30.49 1764966
20060223 30.47 30.59 30.18 30.42 1803695
20060224 30.37 30.54 30.23 30.50 860139
20060227 30.58 30.78 30.48 30.49 1352920
20060228 30.44 30.54 30.14 30.32 1648659
20060301 30.58 30.58 30.22 30.49 1417932
20060302 30.27 30.55 30.27 30.40 1511837
20060303 30.30 30.57 30.23 30.32 1272612
20060306 30.25 30.38 29.95 30.17 1148113
20060307 30.18 30.25 29.87 29.97 1098823
20060308 29.91 30.04 29.54 29.94 2347640
20060309 30.08 30.25 29.84 29.87 1270487
20060310 29.80 30.27 29.78 30.14 1032961
20060313 30.12 30.32 29.99 30.08 832403
20060314 30.10 30.30 29.93 30.21 1516511
20060315 30.35 30.51 30.18 30.43 887217
20060316 30.35 30.65 30.35 30.43 853224
20060317 30.67 30.67 30.32 30.39 1329975
20060320 30.32 30.44 30.12 30.26 657339
20060321 30.11 30.59 30.07 30.18 1888309
20060322 29.95 30.76 29.95 30.66 1507163
20060323 30.82 30.83 30.35 30.56 1937599
20060324 30.51 30.69 30.23 30.46 872345
20060327 30.50 30.50 30.23 30.48 1190179
20060328 30.56 30.63 30.16 30.27 1109870
20060329 30.45 30.84 30.22 30.72 1324876
20060330 30.65 31.18 30.64 31.07 1858991
20060331 31.23 31.27 30.84 30.97 1726843
20060403 30.97 31.50 30.84 31.26 1871313
20060404 31.22 31.45 31.10 31.35 1192728
20060405 31.25 31.64 31.02 31.61 1784631
20060406 31.38 31.54 31.08 31.40 1008741
20060407 31.32 31.55 30.85 31.01 1479119
20060410 31.12 31.16 30.80 31.02 1460848
20060411 31.11 31.38 30.63 30.67 1181256
20060412 30.66 31.04 30.66 30.96 1138765
20060413 31.07 31.15 30.64 30.94 1071203
20060417 31.98 32.01 31.30 31.48 2071872
20060418 31.49 32.11 31.45 31.94 1693700
20060419 32.07 32.24 31.85 32.21 1020639
20060420 32.08 32.51 31.91 32.05 1126017
20060421 32.39 32.39 31.98 32.11 2074846
20060424 32.03 32.39 31.83 32.02 1217373
20060425 32.27 32.27 31.51 31.71 3018151
20060426 31.84 32.63 31.74 32.17 3607504
20060427 32.12 32.86 32.00 32.43 2444944
20060428 32.68 32.70 32.21 32.29 1936749
20060501 32.12 32.48 31.90 32.03 2065073
20060502 32.04 32.32 31.87 32.13 1872588
20060503 32.06 32.63 32.05 32.47 2281353
20060504 32.61 32.95 32.48 32.71 1456599
20060505 32.91 32.92 32.68 32.82 1384789
20060508 32.71 33.14 32.71 32.99 1663956
20060509 33.02 33.10 32.72 32.85 1374591
20060510 32.72 33.08 32.57 32.76 1543281
20060511 32.65 33.09 32.61 32.85 2225265
20060512 32.90 32.90 32.40 32.42 1611267
20060515 32.48 32.53 32.14 32.30 1437903
20060516 32.23 32.49 32.01 32.31 1522885
20060517 32.10 32.27 31.85 31.87 2298350
20060518 31.86 32.02 31.62 31.91 2161953
20060519 31.85 32.34 31.84 32.16 3625350
20060522 31.97 32.46 31.84 32.25 2586865
20060523 32.44 32.58 32.08 32.34 2848186
20060524 32.25 32.69 32.11 32.57 3147324
20060525 32.58 32.82 32.36 32.63 1045709
20060526 32.77 32.83 32.43 32.76 833253
20060530 32.58 32.61 32.34 32.51 1470523
20060531 32.49 33.00 32.31 32.72 2062381
20060601 32.82 33.12 32.63 33.12 1637262
20060602 33.13 33.22 32.87 33.12 2329248
20060605 32.99 33.13 32.39 32.42 1526527
20060606 32.55 32.68 32.24 32.59 1468402
20060607 32.69 32.78 32.29 32.35 1514647
20060608 32.19 32.72 31.83 32.58 2868072
20060609 32.51 32.70 32.29 32.35 1453128
20060612 32.32 32.46 32.16 32.24 2391616
20060613 32.29 32.72 32.11 32.47 3864260
20060614 32.74 32.74 32.25 32.67 2448892
20060615 32.77 33.48 32.64 33.40 2040744
20060616 33.31 33.55 33.26 33.40 2466287
20060619 33.35 33.43 32.55 32.79 1856186
20060620 32.73 33.19 32.71 33.01 1481979
20060621 33.09 33.63 33.04 33.46 2060684
20060622 33.33 33.53 33.09 33.15 1816304
20060623 33.07 33.46 33.01 33.23 1206627
20060626 33.21 33.40 33.13 33.36 1204081
20060627 33.26 33.52 33.17 33.33 1611806
20060628 33.48 33.52 33.01 33.40 986430
20060629 33.50 34.32 33.40 34.32 2719153
20060630 34.41 34.41 34.06 34.24 3077662
20060703 33.90 34.26 33.90 34.22 974975
20060705 34.18 34.18 33.59 33.84 1810364
20060706 33.94 34.10 33.67 33.83 1178625
20060707 33.91 34.22 33.61 33.77 1091225
20060710 33.91 34.00 33.71 33.75 1218082
20060711 33.79 33.94 33.55 33.84 1557499
20060712 33.91 33.91 33.44 33.56 1442521
20060713 33.55 33.65 32.93 33.00 2331369
20060714 32.88 33.00 32.62 32.73 1802727
20060717 32.63 32.88 32.51 32.64 1001280
20060718 32.63 33.13 32.53 32.88 2005105
20060719 32.83 33.53 32.83 33.31 1574894
20060720 33.22 33.31 32.82 32.89 1594410
20060721 32.66 33.10 32.66 32.90 2380585
20060724 32.94 33.40 32.93 33.25 1541377
20060725 33.17 33.62 33.01 33.40 2170570
20060726 32.48 32.57 31.67 32.02 4890572
20060727 32.05 32.05 31.47 31.75 1887157
20060728 32.01 32.71 31.85 32.66 1929585
20060731 32.77 32.85 32.44 32.76 1732723
20060801 32.69 32.95 32.29 32.55 1571924
20060802 32.71 33.21 32.31 32.95 1272389
20060803 32.96 33.76 32.88 33.42 1890976
20060804 33.76 33.85 33.32 33.52 2018681
20060807 33.55 33.61 33.24 33.42 1627504
20060808 33.70 33.70 33.05 33.33 1758179
20060809 33.51 33.71 33.29 33.31 1676295
20060810 33.29 33.75 33.29 33.61 1600350
20060811 33.49 33.88 33.42 33.70 1062375
20060814 33.94 34.22 33.73 33.83 1509556
20060815 33.98 34.40 33.88 34.24 1497252
20060816 34.41 34.56 34.14 34.45 1354697
20060817 34.20 34.56 34.20 34.50 1092922
20060818 34.53 34.53 34.06 34.16 1556226
20060821 33.99 34.31 33.98 34.16 860422
20060822 34.08 34.34 33.99 34.15 710230
20060823 34.39 34.40 33.82 34.04 1150623
20060824 34.25 34.26 33.87 33.94 1033524
20060825 33.83 34.11 33.67 33.95 932548
20060828 33.88 34.44 33.79 34.32 1148926
20060829 34.38 34.71 34.10 34.61 1341121
20060830 34.46 34.63 34.15 34.25 1170585
20060831 34.17 34.42 33.99 34.29 918504
20060901 34.51 34.74 34.28 34.65 945195
20060905 34.46 34.63 34.14 34.45 1327340
20060906 34.11 34.31 33.91 34.00 1481554
20060907 33.99 34.09 33.66 33.80 1213375
20060908 33.99 34.39 33.73 34.18 1365470
20060911 34.00 34.23 33.82 34.08 2531394
20060912 34.19 34.65 34.03 34.56 1734058
20060913 34.48 34.57 34.19 34.45 1112119
20060914 34.31 34.58 34.13 34.42 757088
20060915 34.53 34.89 34.33 34.57 3196547
20060918 34.42 34.90 34.40 34.65 912573
20060919 34.55 34.84 34.45 34.66 1017218
20060920 34.83 35.12 34.75 35.03 1277772
20060921 34.97 35.08 34.64 34.72 1741684
20060922 34.82 34.84 34.48 34.63 901134
20060925 34.84 35.23 34.47 35.13 1465879
20060926 35.30 35.61 34.99 35.52 1616279
20060927 35.88 35.94 35.52 35.76 2622482
20060928 35.88 36.02 35.76 35.98 1682371
20060929 35.83 35.86 35.51 35.72 1888696
20061002 35.87 35.99 35.50 35.59 1287516
20061003 35.68 35.75 35.41 35.57 1115932
20061004 35.47 35.94 35.42 35.88 1578997
20061005 35.75 36.04 35.61 35.99 1343863
20061006 35.98 36.04 35.74 35.94 1181600
20061009 35.97 36.13 35.79 36.10 1077378
20061010 36.14 36.53 36.14 36.45 2653833
20061011 35.67 35.82 35.19 35.62 3105883
20061012 35.64 35.77 35.40 35.48 1850142
20061013 35.41 35.65 35.33 35.57 1145588
20061016 35.63 35.83 35.51 35.71 1041367
20061017 35.57 35.70 35.32 35.52 1987409
20061018 35.81 36.05 35.64 35.96 2661459
20061019 35.81 36.43 35.78 36.27 1715417
20061020 36.34 36.43 35.98 36.06 1381146
20061023 36.12 36.53 35.95 36.26 1325222
20061024 36.31 36.47 36.19 36.29 1558237
20061025 36.37 36.57 36.19 36.31 2342440
20061026 36.26 36.39 35.39 35.58 3188921
20061027 33.19 35.58 32.18 35.08 3865937
20061030 35.25 35.53 35.03 35.22 2297532
20061031 35.15 35.56 34.89 35.46 2325494
20061101 35.65 35.84 35.16 35.32 2176787
20061102 35.28 35.80 35.16 35.39 1697199
20061103 35.33 35.62 35.07 35.20 1760749
20061106 35.34 35.97 35.21 35.67 1517566
20061107 35.58 36.15 35.28 35.95 1610348
20061108 35.83 36.24 35.83 36.10 1931486
20061109 36.20 36.28 35.94 36.11 1520108
20061110 36.23 36.30 36.00 36.17 1812012
20061113 36.14 36.35 36.01 36.29 1594249
20061114 36.29 36.59 36.16 36.55 1698047
20061115 36.59 36.66 36.45 36.53 1583657
20061116 36.75 36.75 36.42 36.46 1992917
20061117 36.38 36.59 36.23 36.39 1894627
20061120 36.35 36.46 36.19 36.34 1162111
20061121 36.39 36.42 36.15 36.34 1581539
20061122 36.26 36.46 36.22 36.43 1263367
20061124 36.37 36.57 36.24 36.38 1180329
20061127 36.22 36.38 35.65 35.88 1586199
20061128 35.87 36.17 35.84 35.86 1817944
20061129 35.89 36.15 35.83 36.11 1072928
20061130 36.15 36.20 35.93 35.98 1231582
20061201 35.87 36.07 35.58 36.04 2048124
20061204 36.20 36.41 36.07 36.30 2036701
20061205 36.43 36.61 36.30 36.40 1545507
20061206 36.32 36.55 36.29 36.52 1350044
20061207 36.47 36.69 36.31 36.44 1171928
20061208 36.38 36.89 36.34 36.74 1131736
20061211 36.81 37.02 36.61 36.82 1060235
20061212 36.92 36.97 36.49 36.79 1099158
20061213 36.80 36.97 36.59 36.80 1111851
20061214 36.94 37.25 36.78 37.01 1055158
20061215 37.17 37.39 36.82 37.15 2322702
20061218 37.29 37.47 37.12 37.24 1076735
20061219 36.99 37.47 36.68 37.26 1936854
20061220 37.29 37.52 37.05 37.25 1090274
20061221 37.25 37.35 36.88 37.01 1085197
20061222 37.33 37.35 36.64 36.75 1052620
20061226 36.75 36.95 36.69 36.89 1230313
20061227 37.10 37.30 36.89 37.05 1048389
20061228 36.94 37.07 36.73 36.79 1426621
20061229 36.74 37.00 36.67 36.74 1182928
20070103 37.07 37.82 36.34 36.77 1060553
20070104 36.75 36.85 35.96 36.31 1512083
20070105 36.57 36.64 35.66 35.93 1176582
20070108 35.85 35.96 35.50 35.71 813157
20070109 35.82 35.99 35.53 35.78 880744
20070110 35.57 35.84 35.36 35.78 506214
20070111 35.91 36.39 35.76 36.22 759426
20070112 36.14 36.68 35.96 36.48 545983
20070116 36.49 36.85 36.41 36.43 568406
20070117 36.32 36.67 36.25 36.57 774869
20070118 36.67 36.85 36.43 36.50 592733
20070119 36.34 36.87 36.12 36.65 704955
20070122 36.56 36.74 36.10 36.25 607118
20070123 36.25 36.43 36.03 36.09 927494
20070124 36.19 36.48 36.11 36.27 808926
20070125 36.10 36.16 35.61 35.74 865302
20070126 35.75 35.93 35.45 35.82 522396
20070129 35.80 35.96 35.62 35.84 645724
20070130 35.84 36.01 35.68 35.86 561002
20070131 35.99 36.11 35.74 35.88 754772
20070201 35.84 36.06 35.67 35.84 819503
20070202 35.86 36.06 35.62 35.85 715638
20070205 35.79 36.01 35.73 35.83 903590
20070206 35.83 36.05 35.60 35.89 731820
20070207 35.98 36.19 35.83 36.19 815378
20070208 36.18 36.25 35.94 36.20 593897
20070209 36.25 36.27 35.96 36.07 708551
20070212 36.12 36.39 35.94 36.28 684330
20070213 36.28 36.83 36.28 36.81 885504
20070214 37.63 37.80 37.28 37.57 1955787
20070215 37.46 38.20 37.38 38.16 1329419
20070216 38.34 39.81 38.08 39.35 1926595
20070220 39.24 40.02 39.24 39.99 1355650
20070221 39.85 40.37 39.67 40.33 1180813
20070222 40.28 40.36 40.04 40.34 1221851
20070223 40.44 40.50 40.14 40.15 1072822
20070226 40.30 40.57 39.77 39.82 836215
20070227 39.53 39.88 38.40 39.20 1517026
20070228 38.58 39.13 38.28 38.87 1052699
20070301 38.14 38.98 37.85 38.59 1090883
20070302 38.57 38.81 38.14 38.27 940257
20070305 38.13 38.43 37.85 38.02 1049746
20070306 38.08 38.54 38.03 38.35 885829
20070307 38.20 38.73 38.05 38.61 927915
20070308 38.88 38.92 38.36 38.65 791107
20070309 38.91 39.01 38.55 38.84 564217
20070312 38.71 39.11 38.71 39.01 526033
20070313 38.68 38.87 37.91 37.93 1019895
20070314 38.07 38.16 37.57 38.05 1078015
20070315 38.17 38.22 37.85 38.11 1069365
20070316 37.84 38.18 37.84 37.91 1080546
20070319 38.11 38.77 38.11 38.77 725076
20070320 38.78 39.28 38.59 39.23 1073690
20070321 39.23 39.80 38.84 39.79 847328
20070322 39.82 39.87 39.49 39.76 750075
20070323 39.89 40.15 39.54 39.87 621282
20070326 40.23 40.23 39.34 39.90 573183
20070327 39.71 39.81 39.52 39.59 675922
20070328 39.55 39.55 39.06 39.13 642801
20070329 39.22 39.48 38.95 39.48 752817
20070330 39.55 39.83 39.07 39.36 729928
20070402 39.27 39.50 39.15 39.44 488060
20070403 39.62 40.08 39.48 39.92 545547
20070404 39.77 39.96 39.54 39.83 350829
20070405 39.92 39.99 39.63 39.77 269609
20070409 39.68 40.30 39.68 40.12 533522
20070410 40.25 40.25 39.96 40.00 495338
20070411 39.88 40.03 39.14 39.18 710203
20070412 39.22 39.51 39.14 39.49 720329
20070413 39.34 39.45 39.00 39.22 417599
20070416 39.25 39.69 39.17 39.68 413802
20070417 39.77 39.79 39.34 39.50 309375
20070418 39.52 39.52 39.11 39.38 364647
20070419 38.98 39.30 38.87 39.21 504410
20070420 39.79 40.01 39.01 39.82 756614
20070423 39.69 40.07 39.41 39.57 465804
20070424 39.59 39.81 39.02 39.35 501456
20070425 39.69 40.19 39.02 40.14 807562
20070426 39.52 40.37 39.52 40.24 833826
20070427 39.98 40.56 39.80 40.54 787415
20070430 40.60 40.62 39.87 39.89 724021
20070501 39.90 40.16 39.77 40.07 938147
20070502 40.26 40.58 40.05 40.52 650606
20070503 40.60 40.87 40.39 40.78 610207
20070504 41.00 41.02 40.49 40.99 822118
20070507 41.13 41.42 40.65 40.74 973167
20070508 40.42 40.65 40.18 40.59 817582
20070509 40.55 41.16 40.48 41.15 745961
20070510 40.96 40.96 40.09 40.21 1000064
20070511 40.40 40.68 40.02 40.61 551454
20070514 40.83 40.83 40.14 40.48 518439
20070515 40.60 40.84 40.13 40.25 663369
20070516 40.47 40.59 39.92 40.58 644699
20070517 40.49 40.68 40.25 40.35 436058
20070518 40.37 40.81 40.25 40.68 751762
20070521 40.69 41.33 40.65 41.21 842476
20070522 41.08 41.46 40.99 41.28 738261
20070523 41.27 41.54 41.16 41.25 711363
20070524 41.37 41.51 41.05 41.14 1021371
20070525 41.06 41.35 41.00 41.21 540379
20070529 41.05 41.14 40.66 40.78 543227
20070530 40.80 41.15 40.54 41.15 558922
20070531 41.15 41.46 40.93 41.14 743546
20070601 41.42 41.46 40.87 40.95 621936
20070604 40.87 41.13 40.57 40.92 557449
20070605 40.92 40.95 40.54 40.88 848850
20070606 40.90 40.90 40.26 40.26 591534
20070607 40.05 40.18 39.16 39.25 1131414
20070608 39.20 39.71 38.85 39.71 829493
20070611 39.71 40.05 39.50 39.93 792358
20070612 39.64 39.88 39.09 39.09 1017905
20070613 39.20 40.13 39.11 40.10 701151
20070614 40.10 40.68 39.92 40.11 781523
20070615 40.63 40.98 40.23 40.57 1209262
20070618 40.50 40.55 40.12 40.18 813924
20070619 40.15 40.44 39.97 40.39 626249
20070620 40.39 40.58 40.07 40.18 863788
20070621 40.13 40.47 39.75 40.44 832229
20070622 40.39 40.49 39.96 40.16 1192430
20070625 40.17 40.26 39.76 39.92 1162974
20070626 40.17 40.34 39.90 40.06 1003703
20070627 39.81 40.38 39.67 40.32 749753
20070628 40.33 40.72 40.05 40.55 791832
20070629 40.60 40.82 40.40 40.56 910076
20070702 40.88 41.06 40.50 40.93 831808
20070703 40.92 41.04 40.70 41.03 296345
20070705 41.00 41.00 40.63 40.90 699783
20070706 40.90 41.10 40.67 41.07 480969
20070709 41.08 41.08 40.56 40.83 714511
20070710 40.83 41.07 40.64 40.71 998233
20070711 40.72 41.33 40.72 41.14 816975
20070712 41.24 41.90 41.02 41.90 603947
20070713 41.90 42.10 41.67 42.06 472238
20070716 42.07 42.22 41.68 41.70 925540
20070717 41.68 42.12 41.65 42.01 842643
20070718 41.95 42.48 41.95 42.41 894822
20070719 42.55 42.77 42.25 42.71 854005
20070720 42.80 42.82 42.29 42.62 1743462
20070723 42.86 43.08 42.29 42.53 1029266
20070724 42.30 43.05 42.17 42.47 1382840
20070725 42.59 42.99 41.92 42.68 1385996
20070726 42.34 42.78 41.75 42.60 1935450
20070727 42.75 42.92 41.83 42.24 1662774
20070730 42.22 43.27 42.01 43.08 1425130
20070731 43.44 43.46 42.93 43.08 1955017
20070801 42.90 43.93 42.87 43.90 1350228
20070802 43.73 44.49 43.60 44.30 1289844
20070803 44.30 44.45 43.35 43.35 1649729
20070806 43.69 45.13 43.23 45.11 2008142
20070807 44.86 46.12 44.53 45.83 1725683
20070808 45.68 48.46 45.68 47.04 3034253
20070809 46.66 47.21 45.89 45.90 2653538
20070810 45.96 46.64 44.12 45.07 2641755
20070813 45.25 45.25 44.09 44.64 1139199
20070814 44.86 44.98 43.44 43.57 805719
20070815 43.37 44.00 42.73 42.80 1220202
20070816 42.73 44.30 42.73 43.74 1585769
20070817 44.23 44.30 43.42 43.76 1292790
20070820 43.68 43.85 42.99 43.62 720823
20070821 43.32 43.95 43.06 43.36 469924
20070822 44.34 44.60 43.23 44.37 632772
20070823 44.40 44.66 43.35 43.65 537987
20070824 43.73 43.96 43.44 43.90 603842
20070827 43.92 44.30 43.77 43.84 419849
20070828 43.63 43.84 42.22 42.24 1006964
20070829 42.35 42.67 41.51 42.65 1215366
20070830 42.24 43.04 41.80 42.64 685381
20070831 43.13 43.22 42.65 42.70 711193
20070904 42.75 43.12 42.45 42.79 699651
20070905 43.03 43.03 42.22 42.33 955987
20070906 42.58 42.95 42.53 42.77 537539
20070907 42.11 42.89 41.91 42.08 817274
20070910 42.29 42.55 41.54 41.58 831544
20070911 41.80 42.12 41.37 41.80 953154
20070912 41.56 42.33 41.36 42.11 841407
20070913 42.44 42.77 42.20 42.68 650965
20070914 42.46 43.03 42.20 42.93 603853
20070917 42.67 43.13 42.61 42.72 427366
20070918 42.91 44.56 42.76 44.55 899117
20070919 44.67 45.57 44.59 44.99 964171
20070920 45.14 45.24 44.67 44.93 534287
20070921 45.74 45.74 44.67 44.93 1263317
20070924 44.92 45.62 44.58 45.50 963122
20070925 45.63 46.09 45.44 45.60 998273
20070926 45.75 46.79 45.75 46.59 645614
20070927 46.88 47.11 46.69 46.81 732388
20070928 46.93 47.55 46.40 46.45 861028
20071001 46.64 47.21 46.62 47.11 652539
20071002 47.17 47.49 46.11 46.49 532713
20071003 46.39 46.45 45.84 45.94 444155
20071004 46.07 46.65 45.67 46.29 481509
20071005 46.45 47.36 46.45 47.26 917374
20071008 47.22 47.36 46.95 47.29 651700
20071009 47.22 47.94 47.22 47.80 539008
20071010 47.85 47.85 47.18 47.47 403653
20071011 47.73 48.36 47.35 47.46 749386
20071012 47.90 48.67 47.66 48.36 819582
20071015 48.73 49.03 47.42 47.75 661353
20071016 47.65 48.57 47.65 48.35 657051
20071017 48.77 48.77 47.24 48.04 999217
20071018 48.06 48.21 47.13 47.80 1240024
20071019 47.84 48.33 46.14 46.18 1569389
20071022 46.09 47.33 45.95 47.29 941507
20071023 47.32 47.89 46.71 47.76 901320
20071024 46.69 47.58 46.46 47.42 1103514
20071025 47.62 48.74 47.20 48.44 888204
20071026 48.77 48.81 47.60 47.96 953784
20071029 48.16 48.48 47.86 48.31 834062
20071030 47.63 49.10 47.63 48.56 1002575
20071031 48.82 49.26 48.24 49.24 1079801
20071101 49.16 49.37 48.21 48.21 833013
20071102 48.70 48.95 47.64 48.95 830600
20071105 48.55 49.56 48.37 49.18 1100681
20071106 49.21 50.48 49.14 50.48 1125234
20071107 49.85 50.30 48.95 48.95 1247159
20071108 49.02 49.95 48.61 49.63 1215576
20071109 49.08 50.52 48.84 50.09 1772527
20071112 50.05 50.49 49.42 49.42 1448828
20071113 49.60 49.62 48.71 49.56 951895
20071114 49.91 50.02 49.22 49.57 809195
20071115 49.44 49.92 48.73 49.07 1247683
20071116 49.46 49.48 48.41 48.62 1351876
20071119 48.72 48.72 47.23 47.34 1194695
20071120 48.10 48.66 47.27 48.43 995125
20071121 48.20 48.62 47.74 47.96 1027862
20071123 48.53 48.54 47.79 48.32 247207
20071126 48.13 49.18 47.84 47.89 1054408
20071127 48.16 49.38 47.70 49.15 984527
20071128 50.05 51.30 49.32 50.15 1560026
20071129 49.96 50.54 49.70 50.16 804773
20071130 50.62 50.86 49.85 50.29 1248251
20071203 50.62 50.62 49.92 49.96 1036667
20071204 49.61 50.58 49.48 50.39 1108800
20071205 50.78 51.19 50.46 51.03 893238
20071206 51.02 51.56 50.80 51.55 889155
20071207 51.47 51.95 51.25 51.68 856491
20071210 51.89 52.06 51.47 52.04 1114768
20071211 52.08 52.36 51.05 51.06 1037086
20071212 51.65 52.28 51.21 51.88 1259767
20071213 51.92 52.20 51.38 51.77 1477947
20071214 51.11 51.40 50.56 50.62 1243749
20071217 50.58 51.10 50.43 50.70 1050487
20071218 51.10 51.91 50.61 51.87 1513019
20071219 51.80 51.93 51.32 51.66 757452
20071220 52.34 52.93 51.62 52.86 1190042
20071221 53.40 54.05 52.47 52.99 1730675
20071224 53.01 53.07 52.64 52.92 294815
20071226 52.64 53.49 52.44 53.37 580835
20071227 52.58 53.77 52.58 52.72 603239
20071228 53.20 53.44 52.74 53.06 606275
20071231 52.85 53.20 52.15 52.15 561153
20080102 52.52 52.52 50.80 51.13 1106811
20080103 51.25 51.79 50.98 51.64 885177
20080104 51.39 51.62 50.38 50.38 1024942
20080107 50.61 51.05 49.76 50.89 1037086
20080108 51.02 51.29 49.18 49.27 1192136
20080109 49.41 50.44 48.91 50.41 1198941
20080110 50.07 51.11 49.25 50.74 1093201
20080111 50.20 50.58 49.41 49.89 1098855
20080114 50.35 50.98 50.18 50.91 897949
20080115 50.37 50.93 49.61 49.93 1300493
20080116 50.23 50.70 49.67 49.81 1207735
20080117 50.00 50.60 49.05 49.75 2183471
20080118 48.44 50.27 48.41 50.12 2489279
20080122 47.97 48.91 46.02 46.77 3514744
20080123 45.89 48.01 45.02 47.80 2813198
20080124 47.58 48.00 46.78 47.24 1321641
20080125 47.52 47.80 45.68 45.94 2547174
20080128 46.14 47.26 45.99 47.12 1255580
20080129 47.59 47.94 46.75 46.90 1116967
20080130 46.61 48.07 46.35 46.70 1341532
20080131 46.12 47.86 45.59 47.43 2425207
20080201 47.01 48.34 46.86 48.17 1726069
20080204 48.29 48.41 47.74 47.95 734001
20080205 47.15 47.62 46.80 46.83 1149421
20080206 47.40 48.00 46.93 47.13 1299551
20080207 46.85 47.65 46.65 47.52 1656448
20080208 47.49 47.92 47.04 47.85 1206688
20080211 47.98 49.60 47.41 49.56 1704293
20080212 49.66 50.53 49.23 49.74 1559293
20080213 50.56 51.24 49.49 50.53 1760617
20080214 50.53 51.21 50.29 50.48 1223858
20080215 50.36 50.44 49.48 50.40 1139790
20080219 51.16 52.21 50.97 51.66 2198966
20080220 51.57 52.74 51.47 52.53 1404348
20080221 52.74 52.74 51.61 51.73 1170674
20080222 52.10 52.74 51.71 52.69 1247414
20080225 52.78 54.23 52.40 54.08 1346453
20080226 53.34 54.08 53.34 53.80 1714448
20080227 53.83 54.94 53.46 54.47 1587343
20080228 54.00 54.26 52.70 53.13 2070533
20080229 52.24 53.27 52.09 52.68 1951877
20080303 52.91 54.15 52.80 54.05 1642388
20080304 53.42 54.09 52.51 53.31 2960561
20080305 53.54 54.57 53.37 54.22 1504617
20080306 54.20 54.40 53.36 53.48 1161600
20080307 53.07 53.37 51.33 51.54 1661398
20080310 51.35 51.87 50.33 50.41 1660041
20080311 50.47 52.92 50.37 52.91 1971409
20080312 53.13 54.20 52.85 53.27 1428786
20080313 52.90 54.00 52.50 53.79 1612306
20080314 53.88 54.21 51.74 53.16 1789246
20080317 52.18 54.27 52.18 53.66 1907276
20080318 54.26 55.11 53.55 55.03 2477161
20080319 56.33 56.78 54.95 54.95 2941342
20080320 55.31 55.47 53.78 54.80 3056655
20080324 54.57 56.45 54.57 55.92 2012249
20080325 55.53 57.48 55.53 56.94 2351820
20080326 56.87 57.02 56.23 56.87 1314412
20080327 57.16 57.30 56.27 56.32 1646149
20080328 57.17 57.17 55.91 56.03 1245161
20080331 56.22 57.24 55.38 57.11 2189607
20080401 57.63 58.77 56.85 58.75 1606144
20080402 58.99 59.24 58.21 58.69 1510676
20080403 59.25 59.25 57.85 58.22 1840950
20080404 58.53 59.36 58.11 59.10 1665263
20080407 59.38 60.35 58.70 58.70 1719264
20080408 58.37 58.90 58.21 58.53 1866436
20080409 57.69 59.20 57.56 58.35 1600503
20080410 58.50 59.03 57.88 58.69 1032290
20080411 59.35 59.36 57.66 58.03 1136010
20080414 57.91 58.72 57.85 58.18 898906
20080415 58.54 58.54 56.12 56.91 2689092
20080416 56.92 59.23 56.91 59.12 1633719
20080417 59.38 59.90 58.68 59.59 1634137
20080418 60.21 60.22 58.53 59.41 2148245
20080421 59.17 59.35 58.59 59.14 1783606
20080422 58.73 59.32 57.11 58.32 2312024
20080423 57.07 59.91 56.69 57.14 2092781
20080424 57.05 57.82 54.73 56.22 2542547
20080425 56.08 56.74 55.96 56.51 1469940
20080428 56.36 57.46 56.28 57.00 1395466
20080429 56.54 57.44 55.42 55.56 1392437
20080430 55.83 56.35 54.23 54.59 1989479
20080501 55.10 55.27 53.89 55.19 1715608
20080502 55.74 55.88 53.06 53.75 2374381
20080505 53.79 54.67 53.73 54.67 1116164
20080506 54.57 55.50 54.19 55.12 1192518
20080507 55.34 55.49 54.53 54.62 1353581
20080508 54.87 55.76 54.68 55.67 1491874
20080509 55.07 55.56 54.67 55.32 999492
20080512 55.31 56.45 54.96 56.37 1035214
20080513 56.40 56.40 55.27 56.32 1118566
20080514 56.42 57.79 55.99 57.19 1551934
20080515 56.90 57.42 56.73 57.36 1135801
20080516 57.65 57.67 56.90 57.63 1018189
20080519 57.60 57.63 56.64 56.79 1130996
20080520 56.87 57.20 56.46 56.66 1382932
20080521 57.10 57.11 55.17 55.39 1571779
20080522 55.53 56.36 55.36 55.49 1090051
20080523 55.14 55.35 54.64 54.83 954369
20080527 55.05 55.17 54.14 54.79 831326
20080528 54.80 55.75 54.61 55.60 1339043
20080529 55.87 56.57 55.05 56.04 1592491
20080530 55.96 56.54 55.71 56.38 1210652
20080602 56.47 56.47 54.94 55.60 1405844
20080603 55.93 56.12 54.89 55.23 1543406
20080604 54.83 56.51 54.83 56.07 1256714
20080605 55.90 57.30 55.62 57.21 782854
20080606 56.82 57.23 55.77 55.77 1312781
20080609 56.13 56.23 54.89 55.54 1063502
20080610 55.35 55.56 54.46 55.21 1010561
20080611 55.12 55.54 54.14 54.14 900303
20080612 54.48 55.40 54.28 54.85 1010978
20080613 55.40 56.04 54.98 55.99 747213
20080616 55.48 56.36 55.36 55.94 645500
20080617 55.96 56.32 55.04 55.10 1067774
20080618 54.90 55.71 54.83 55.08 1125926
20080619 55.09 55.86 54.77 55.41 1124779
20080620 54.93 55.27 53.97 54.24 1549034
20080623 54.00 54.58 53.99 54.23 904055
20080624 54.35 54.55 53.00 53.06 1433669
20080625 53.45 54.36 53.09 53.88 1384376
20080626 53.45 53.62 52.00 52.00 1319659
20080627 51.89 52.62 51.78 51.90 2081462
20080630 51.58 52.65 51.58 51.68 1348735
20080701 51.57 51.83 50.48 51.71 1457013
20080702 51.78 51.78 50.70 50.73 2066247
20080703 50.95 51.42 50.21 50.77 806927
20080707 50.71 51.00 49.82 50.31 1521000
20080708 50.63 52.26 49.97 52.26 1690243
20080709 51.97 53.09 51.14 51.14 1163755
20080710 51.34 52.84 51.34 52.44 1358218
20080711 53.19 53.50 51.98 53.14 1493905
20080714 53.69 54.19 51.96 52.45 949596
20080715 51.86 55.01 51.86 54.28 2497900
20080716 54.10 54.94 53.38 54.94 1453991
20080717 54.69 55.56 54.02 55.39 1252858
20080718 55.27 55.87 54.50 55.27 1170321
20080721 55.07 55.65 54.50 55.61 806094
20080722 55.83 58.53 54.74 56.59 1543510
20080723 57.97 58.13 55.30 56.20 2113456
20080724 56.06 57.02 55.41 55.88 1328205
20080725 55.96 57.08 55.44 56.98 1146143
20080728 56.67 57.41 56.43 56.76 1038907
20080729 57.27 57.98 56.86 57.98 1334145
20080730 57.96 59.29 57.73 59.08 1334041
20080731 58.48 59.62 58.17 58.28 1283393
20080801 58.96 58.97 57.16 57.56 941884
20080804 57.67 58.33 56.33 56.57 1076007
20080805 57.42 59.70 56.98 59.65 2000800
20080806 59.38 60.20 58.78 59.15 2041340
20080807 59.01 59.38 58.18 58.20 1393859
20080808 59.01 60.14 58.00 60.03 1441172
20080811 59.36 59.49 58.64 59.21 1456075
20080812 59.11 59.74 58.74 59.10 1305695
20080813 58.97 60.06 58.49 59.95 1084240
20080814 58.97 59.97 58.44 59.24 898531
20080815 59.35 59.41 56.59 56.78 2215377
20080818 57.09 57.18 56.05 56.21 1216696
20080819 57.02 57.08 55.65 56.10 995971
20080820 56.22 56.63 55.80 56.32 902283
20080821 56.54 56.64 55.88 56.35 722202
20080822 56.22 57.46 56.14 56.63 705423
20080825 56.03 57.07 55.05 55.41 750548
20080826 55.33 55.84 54.93 55.54 718971
20080827 55.65 56.08 55.12 55.53 629139
20080828 56.07 56.09 55.39 55.61 907951
20080829 54.01 55.36 54.01 54.59 1252123
20080902 55.85 56.53 53.64 53.68 1387505
20080903 53.87 54.22 52.77 53.46 1273231
20080904 53.23 53.31 50.81 50.88 2188356
20080905 50.69 52.16 50.18 51.74 1634561
20080908 52.47 52.47 50.84 51.65 1357975
20080909 51.41 52.41 50.83 50.86 1485870
20080910 51.53 51.64 50.28 50.38 1144920
20080911 49.62 50.39 49.22 50.27 1349032
20080912 49.97 51.38 49.68 51.36 1290388
20080915 50.69 52.01 50.11 50.11 1357975
20080916 52.48 52.48 49.66 51.32 1746859
20080917 50.38 51.89 48.68 49.01 1802800
20080918 49.53 52.05 48.62 51.00 2005976
20080919 52.50 53.65 48.11 52.56 2709087
20080922 52.57 54.66 52.27 52.54 1389065
20080923 52.62 53.85 51.78 51.87 1375651
20080924 52.03 52.63 51.08 51.65 648937
20080925 51.80 52.69 51.10 52.64 1112791
20080926 51.80 52.78 51.75 52.61 833085
20080929 52.65 53.11 49.53 49.53 1977485
20080930 48.75 51.91 48.43 50.41 1911146
20081001 50.33 52.06 49.38 51.11 1792922
20081002 50.97 51.05 48.11 48.14 2105069
20081003 48.59 49.61 46.77 47.20 1797185
20081006 46.03 46.31 42.99 45.55 2385294
20081007 46.54 46.54 43.12 43.35 2069611
20081008 42.59 47.02 42.10 44.70 3078318
20081009 45.41 46.25 42.10 42.35 2592421
20081010 41.72 44.72 39.08 42.50 2921725
20081013 42.75 46.56 42.75 46.34 1995890
20081014 46.79 48.71 44.55 45.17 2083649
20081015 44.49 45.35 40.07 40.22 1904596
20081016 39.60 43.07 38.84 42.80 2231196
20081017 41.29 44.36 40.95 42.23 1728662
20081020 42.31 45.56 41.11 45.54 1488677
20081021 45.47 45.97 42.82 42.84 2277155
20081022 38.57 39.09 35.89 36.61 3625043
20081023 36.27 37.50 33.99 35.56 3260803
20081024 33.96 37.21 33.85 36.00 3332549
20081027 35.19 37.19 33.85 33.95 3321527
20081028 34.72 35.80 33.10 35.72 4178423
20081029 35.53 38.82 35.11 37.51 3347730
20081030 38.85 40.45 38.39 40.39 3712490
20081031 40.75 43.65 39.78 42.18 3218483
20081103 41.91 42.48 41.57 41.99 1457795
20081104 42.79 44.11 42.79 43.56 1302865
20081105 43.13 43.59 40.89 40.92 1353192
20081106 40.64 41.82 39.10 39.14 1975926
20081107 39.73 40.81 39.20 40.58 1430033
20081110 41.65 42.07 39.58 40.21 1248900
20081111 39.75 40.79 38.80 39.44 1007355
20081112 38.81 40.12 37.08 37.12 1397279
20081113 37.31 41.71 37.28 41.57 2509446
20081114 41.40 41.78 39.12 39.28 1886815
20081117 38.53 39.45 37.96 38.07 1720760
20081118 37.95 38.84 37.41 38.54 2027500
20081119 38.80 39.25 36.65 36.71 2638380
20081120 36.48 37.01 33.02 33.64 3128229
20081121 34.20 37.26 34.10 37.26 3040262
20081124 38.09 40.27 37.82 39.71 3097555
20081125 40.28 40.98 37.82 39.41 2542823
20081126 39.11 41.05 38.08 41.05 1286916
20081128 40.63 42.01 40.56 41.59 700776
20081201 40.88 41.43 36.81 36.85 2440850
20081202 37.46 38.51 36.48 38.20 1922497
20081203 37.33 38.82 36.98 38.18 1864453
20081204 37.42 38.48 35.61 35.99 2844255
20081205 35.73 37.99 34.20 37.65 2384361
20081208 38.33 39.73 38.18 39.54 1851393
20081209 39.81 40.53 38.42 39.04 1602426
20081210 40.41 40.41 39.17 39.86 1555369
20081211 39.67 41.34 38.56 38.76 1938770
20081212 37.04 38.67 36.10 38.17 1789514
20081215 38.35 38.94 37.54 38.06 1481363
20081216 38.55 40.41 37.82 40.34 1842376
20081217 40.04 41.59 39.56 41.03 1742768
20081218 41.15 41.92 39.56 40.04 1910992
20081219 40.43 40.84 39.09 39.09 2341346
20081222 39.15 39.67 38.66 39.32 1424563
20081223 38.64 40.16 38.64 38.70 699222
20081224 38.84 39.58 38.62 39.22 265862
20081226 40.10 40.10 38.96 39.65 486325
20081229 39.80 40.14 38.44 39.17 687717
20081230 39.24 40.36 39.17 39.96 1067075
20081231 40.29 41.10 39.83 40.75 1020225
20090102 40.74 41.87 40.37 41.72 1281008
20090105 40.88 40.99 39.60 40.14 1934417
20090106 40.33 40.95 39.46 39.82 2064497
20090107 39.42 39.55 38.02 38.22 1823200
20090108 38.12 38.47 37.73 38.24 1435343
20090109 38.24 38.80 36.85 36.90 1245767
20090112 36.69 37.04 36.24 36.57 1665860
20090113 36.58 37.31 36.33 36.94 1776040
20090114 36.29 36.68 35.47 35.87 1698613
20090115 35.87 36.97 35.14 36.76 2023245
20090116 37.13 37.55 36.61 37.39 2149283
20090120 37.24 37.47 35.12 35.18 2055376
20090121 35.96 36.49 35.06 36.45 1597244
20090122 35.45 36.07 34.91 35.37 1690425
20090123 36.03 36.48 34.91 35.80 3094569
20090126 35.98 36.58 34.88 35.32 2355961
20090127 35.41 36.13 35.12 35.80 1447263
20090128 36.41 36.93 36.24 36.69 2021068
20090129 36.18 37.03 36.13 36.38 1619632
20090130 36.37 36.66 34.57 34.81 2072167
20090202 34.29 35.10 34.25 34.78 1732818
20090203 35.03 35.42 34.62 35.28 1641191
20090204 35.43 37.07 35.35 36.91 4544008
20090205 36.20 37.40 36.04 37.13 2826012
20090206 37.36 38.75 37.07 38.56 2942515
20090209 38.38 38.95 37.92 38.22 1704625
20090210 37.97 38.55 36.33 36.37 2551340
20090211 36.18 37.78 35.70 37.15 2882502
20090212 36.75 37.68 35.79 37.68 1792105
20090213 37.63 37.93 37.06 37.06 1278313
20090217 35.60 36.76 35.41 36.24 2099220
20090218 36.41 36.91 35.74 36.34 1970279
20090219 36.61 37.25 36.18 36.61 1748054
20090220 36.28 36.50 35.46 36.02 1915241
20090223 36.15 36.49 34.33 34.39 2340102
20090224 34.59 35.73 34.25 35.48 2177579
20090225 35.13 35.63 34.67 34.72 2817617
20090226 35.10 35.44 34.02 34.02 2430190
20090227 33.81 35.09 33.51 34.58 3004574
20090302 34.58 34.58 32.63 32.72 3616122
20090303 33.42 33.68 32.50 32.58 2214744
20090304 32.68 33.73 32.23 33.31 1862309
20090305 33.26 33.26 31.43 31.56 2580599
20090306 31.75 31.97 30.96 31.65 2355656
20090309 31.41 31.78 30.47 30.64 2385387
20090310 31.19 32.47 31.00 32.44 2370625
20090311 32.58 32.94 32.19 32.68 1647896
20090312 32.59 33.45 32.20 33.41 1900712
20090313 33.43 33.65 32.72 33.52 2085394
20090316 33.71 33.98 33.08 33.17 1602474
20090317 33.38 34.08 32.92 34.08 1481795
20090318 32.65 34.80 32.65 34.80 2106041
20090319 34.87 36.01 34.66 35.14 2310647
20090320 35.48 35.48 34.46 34.79 2450733
20090323 34.12 37.03 34.12 37.02 2097989
20090324 36.78 36.97 36.14 36.47 1633547
20090325 36.61 37.71 36.46 37.67 2697768
20090326 37.60 39.28 37.40 38.63 3496992
20090327 37.86 38.37 37.46 37.57 1083938
20090330 36.95 37.15 35.79 36.20 1474156
20090331 36.68 37.20 36.19 36.61 1032219
20090401 36.22 37.51 35.75 37.47 1368756
20090402 38.01 39.02 36.76 38.49 1277912
20090403 38.77 38.83 37.99 38.66 904727
20090406 37.92 38.84 37.63 38.30 824826
20090407 37.98 38.20 36.96 37.14 974203
20090408 37.57 38.02 37.06 37.85 739040
20090409 38.34 39.51 38.34 39.43 1138135
20090413 39.13 39.78 38.68 39.51 892236
20090414 39.14 39.56 38.66 38.82 1130496
20090415 38.56 39.42 38.51 39.41 991133
20090416 39.92 40.19 39.07 39.96 871796
20090417 39.98 40.17 39.26 40.05 1160330
20090420 39.37 39.67 38.07 38.18 1253549
20090421 37.73 38.57 37.73 38.12 1329734
20090422 37.85 39.09 37.58 38.18 1404371
20090423 39.41 40.03 38.31 39.51 1803157
20090424 39.58 40.95 39.49 40.78 1233109
20090427 40.05 40.50 39.70 39.77 1175918
20090428 39.86 40.96 39.03 40.55 1150110
20090429 40.71 42.18 40.71 41.78 1166111
20090430 42.04 43.08 41.86 42.47 1513075
20090501 42.54 42.82 41.55 42.67 1206888
20090504 42.74 43.77 42.54 43.75 1019728
20090505 43.71 43.91 43.34 43.78 905037
20090506 44.18 44.41 42.74 43.18 799947
20090507 43.58 43.67 41.89 42.28 1117076
20090508 42.82 43.66 42.57 43.44 1105308
20090511 42.81 43.27 42.06 43.06 1062053
20090512 43.04 43.88 42.84 43.69 978332
20090513 42.96 43.51 42.55 43.01 1552922
20090514 43.23 44.33 42.98 43.93 1214114
20090515 43.70 44.36 43.42 43.85 1212153
20090518 44.24 44.62 43.91 44.62 1564691
20090519 44.50 44.91 44.24 44.40 1320856
20090520 44.70 45.63 44.40 44.62 1024064
20090521 44.34 44.34 43.47 43.81 1223199
20090522 44.08 44.73 43.81 44.24 826168
20090526 44.35 46.11 43.82 46.07 1244671
20090527 46.05 46.19 45.30 45.32 1323024
20090528 45.79 46.64 45.09 46.64 1185446
20090529 46.49 47.12 46.11 47.09 1562208
20090601 46.49 48.59 46.49 48.41 1205617
20090602 48.10 48.88 48.05 48.29 1035297
20090603 47.95 48.59 46.98 47.48 1234741
20090604 47.83 47.95 47.17 47.45 1250281
20090605 47.46 48.52 47.37 48.18 1701140
20090608 47.90 48.87 47.57 48.53 1573631
20090609 48.88 49.16 48.42 48.85 950189
20090610 49.27 49.31 47.50 48.36 782854
20090611 48.37 49.96 48.37 49.39 919315
20090612 49.10 49.31 48.56 48.93 877739
20090615 48.17 48.81 47.06 47.51 768652
20090616 47.51 47.87 46.46 46.58 897086
20090617 46.28 47.45 46.02 46.90 866624
20090618 47.03 47.85 46.61 47.37 686939
20090619 47.90 47.90 46.60 46.91 1285580
20090622 46.21 46.95 45.68 46.43 1437684
20090623 46.28 46.96 46.16 46.77 955643
20090624 46.93 48.09 46.87 47.49 1169598
20090625 46.91 48.59 46.81 48.59 811669
20090626 48.48 48.59 48.07 48.25 1998556
20090629 48.59 49.18 48.12 48.93 729854
20090630 49.11 49.11 48.01 48.16 1030666
20090701 48.81 49.41 48.59 48.81 827312
20090702 48.67 48.67 46.80 46.91 1103219
20090706 46.87 47.34 46.24 47.26 737881
20090707 47.18 47.41 45.30 45.41 1188534
20090708 45.67 45.84 45.02 45.30 1084284
20090709 45.97 45.97 45.23 45.39 861478
20090710 45.02 45.79 44.69 45.34 811463
20090713 45.24 46.09 44.50 46.09 936193
20090714 46.03 46.44 45.36 46.07 743747
20090715 46.51 47.86 46.46 47.84 1085827
20090716 47.85 48.59 47.66 47.92 1517441
20090717 48.18 48.28 47.32 48.09 826488
20090720 48.44 48.60 47.64 48.31 964185
20090721 48.82 49.26 47.54 48.66 1023668
20090722 48.31 49.67 48.11 49.20 1151897
20090723 47.36 48.25 47.36 47.78 2329831
20090724 47.90 48.52 47.28 48.48 1284654
20090727 49.98 49.98 48.10 48.51 871770
20090728 48.35 48.68 47.71 48.43 838014
20090729 47.84 48.60 47.57 48.03 1251310
20090730 48.80 49.62 48.55 49.02 985796
20090731 49.11 49.81 48.84 49.31 715343
20090803 49.79 50.53 49.50 50.46 971697
20090804 49.68 51.21 49.67 51.02 1413809
20090805 51.20 51.20 50.09 50.44 744364
20090806 50.46 50.90 49.97 50.12 822063
20090807 50.57 51.03 49.93 50.89 641967
20090810 50.49 50.74 49.91 50.08 749098
20090811 49.83 50.26 49.13 50.01 632602
20090812 49.85 51.13 49.72 50.81 654007
20090813 51.06 51.29 50.47 51.03 805494
20090814 50.80 51.02 49.44 50.10 723267
20090817 49.12 49.34 48.63 48.68 747863
20090818 48.61 49.18 48.48 48.93 621075
20090819 48.48 49.96 48.36 49.66 542450
20090820 49.87 50.07 49.30 49.72 582895
20090821 50.36 51.00 49.76 50.62 756508
20090824 50.87 51.11 50.37 50.48 509519
20090825 50.90 51.22 50.23 50.35 579602
20090826 50.21 50.57 49.33 49.45 851805
20090827 49.52 50.16 48.69 49.92 574147
20090828 50.79 50.80 49.47 49.92 469700
20090831 49.52 49.69 48.93 49.50 531683
20090901 49.28 50.19 47.94 47.98 867770
20090902 47.71 48.50 47.46 48.30 739492
20090903 48.24 48.70 47.88 48.68 556518
20090904 48.67 48.97 48.17 48.91 490429
20090908 49.03 49.58 48.97 49.39 724099
20090909 48.63 49.74 48.63 49.01 813688
20090910 49.10 49.48 48.14 49.47 914976
20090911 49.45 54.23 48.96 49.49 663244
20090914 49.03 50.29 49.02 50.29 667760
20090915 49.62 50.97 49.62 50.76 505925
20090916 50.58 51.83 50.15 51.79 740108
20090917 51.92 52.13 51.40 52.00 760222
20090918 52.26 52.26 51.46 51.89 959411
20090921 52.12 52.12 50.72 51.72 715787
20090922 52.00 52.27 51.70 52.11 523884
20090923 52.23 52.23 51.15 51.18 713324
20090924 51.40 51.76 50.65 51.08 674635
20090925 51.14 51.68 50.90 51.14 585970
20090928 51.23 52.53 50.87 51.99 457693
20090929 52.75 53.41 52.36 52.61 926982
20090930 52.89 53.27 51.90 52.60 683974
20091001 52.27 52.55 50.72 50.72 899685
20091002 50.69 51.37 50.49 50.63 1142693
20091005 50.92 51.32 50.64 51.19 906971
20091006 51.57 52.53 51.41 52.44 1063264
20091007 52.22 52.56 51.84 52.10 753859
20091008 52.77 53.18 52.13 52.37 990608
20091009 52.47 52.67 52.09 52.43 524192
20091012 52.57 53.11 52.10 52.61 382882
20091013 52.61 52.84 52.19 52.70 514751
20091014 52.89 53.88 52.75 53.87 868693
20091015 53.65 54.40 53.46 54.40 843551
20091016 54.14 54.36 53.11 53.65 1087585
20091019 53.78 54.82 53.60 54.73 584123
20091020 54.37 54.54 53.44 54.06 542356
20091021 51.89 54.85 51.89 53.79 735798
20091022 53.59 53.98 52.62 53.57 1035248
20091023 53.29 53.52 52.33 52.70 778591
20091026 52.72 53.83 52.22 52.48 682537
20091027 52.57 53.13 52.17 52.50 836162
20091028 52.26 52.72 51.16 51.23 813072
20091029 51.66 52.32 51.18 52.01 1112625
20091030 51.70 51.98 50.24 50.60 1245931
20091102 50.78 52.01 50.67 51.53 834110
20091103 51.44 52.15 51.13 52.00 711169
20091104 52.15 52.58 51.65 51.77 607008
20091105 52.29 53.39 51.98 53.39 604032
20091106 53.02 53.56 52.57 53.02 675662
20091109 53.33 53.97 52.97 53.97 605263
20091110 53.66 54.14 53.36 53.89 525834
20091111 54.24 54.42 53.44 53.95 515777
20091112 53.78 54.05 53.19 53.36 576426
20091113 53.53 53.83 53.20 53.74 547282
20091116 53.97 54.53 53.63 54.15 526039
20091117 53.85 54.40 53.76 54.38 385345
20091118 53.76 54.40 53.45 53.60 574990
20091119 52.15 53.42 51.99 52.50 838522
20091120 52.50 52.77 51.94 52.56 799731
20091123 53.10 54.03 52.63 52.89 715684
20091124 52.94 52.96 52.14 52.54 518856
20091125 52.85 53.10 52.39 52.98 534249
20091127 51.39 52.56 51.39 51.84 382884
20091130 51.56 52.24 51.26 52.12 606924
20091201 52.64 53.05 52.37 52.52 544901
20091202 52.67 52.94 52.26 52.60 565883
20091203 52.47 52.76 51.61 51.66 484209
20091204 52.10 52.86 51.18 51.67 706611
20091207 51.35 51.74 51.20 51.43 397418
20091208 51.10 51.55 50.53 50.95 527502
20091209 50.97 51.46 50.35 51.33 467424
20091210 51.41 52.00 51.08 51.32 330891
20091211 51.53 51.74 50.59 51.06 472643
20091214 51.46 51.65 50.97 51.63 516039
20091215 51.31 52.09 51.25 51.47 590548
20091216 51.64 52.36 51.57 51.73 618694
20091217 51.47 51.47 49.98 50.09 837310
20091218 50.48 50.48 49.28 50.15 1383951
20091221 50.13 50.77 49.72 49.78 561277
20091222 50.04 50.04 49.16 49.62 541728
20091223 49.60 50.05 49.29 49.87 435798
20091224 50.04 50.18 49.70 49.97 174811
20091228 50.04 50.12 49.71 49.84 472746
20091229 49.90 50.17 49.71 49.92 358832
20091230 49.64 50.43 49.64 50.22 292408
20091231 50.49 50.49 49.36 49.39 382577
20100104 50.69 50.99 49.89 50.34 484209
20100105 50.18 50.27 48.99 49.55 470085
20100106 49.39 49.58 49.00 49.45 601807
20100107 49.34 49.45 48.93 49.43 320145
20100108 49.44 49.96 49.37 49.82 464046
20100111 49.85 50.43 49.34 50.43 506623
20100112 50.04 50.23 49.33 49.87 504371
20100113 50.11 51.01 49.80 50.87 560458
20100114 50.53 50.90 50.53 50.81 614191
20100115 49.88 51.00 49.88 50.69 1060736
20100119 50.69 51.42 50.48 51.12 638345
20100120 50.56 50.56 49.63 50.30 1162981
20100121 50.15 50.43 49.55 49.60 1607172
20100122 49.53 49.66 48.70 48.76 1959659
20100125 49.12 49.32 48.71 48.78 1015088
20100126 48.43 48.77 47.46 47.47 1330320
20100127 47.72 47.87 46.90 47.71 861976
20100128 47.94 47.94 46.83 47.01 769453
20100129 47.17 47.85 46.74 46.75 712752
20100201 47.06 47.60 46.53 47.60 639778
20100202 47.68 48.47 47.34 48.21 790025
20100203 47.83 48.33 47.17 47.55 813974
20100204 47.05 47.18 46.31 46.32 772319
20100205 46.41 46.99 45.49 46.37 1174751
20100208 46.25 46.53 45.65 45.72 806298
20100209 47.08 47.44 46.27 47.14 964528
20100210 48.66 48.78 46.91 47.13 1422536
20100211 47.73 48.28 47.30 47.86 1440447
20100212 47.37 47.81 46.85 47.29 1439526
20100216 47.56 47.71 47.25 47.49 973637
20100217 47.49 47.97 46.97 47.39 948255
20100218 47.49 47.74 47.22 47.56 922566
20100219 47.30 47.68 47.10 47.34 1104233
20100222 47.34 47.48 47.00 47.11 740488
20100223 47.09 47.22 46.15 46.24 1088677
20100224 46.59 46.90 46.25 46.51 963710
20100225 45.97 46.49 45.59 46.43 1440909
20100226 46.50 46.82 46.19 46.75 1272297
20100301 47.00 48.34 46.86 48.33 1577595
20100302 48.18 49.65 48.18 49.60 1811490
20100303 49.94 51.07 49.73 50.56 1885443
20100304 50.61 50.86 50.36 50.69 1035749
20100305 50.77 51.98 50.77 51.91 1218540
20100308 51.81 52.20 51.55 51.76 800018
20100309 51.42 51.88 51.38 51.58 920383
20100310 51.45 52.07 51.29 51.93 836229
20100311 51.78 52.06 51.52 52.06 596928
20100312 52.04 52.72 51.74 52.63 810320
20100315 52.61 52.94 52.13 52.87 798080
20100316 52.74 53.48 52.74 53.47 734735
20100317 53.37 53.86 53.29 53.82 622837
20100318 53.64 54.11 53.54 53.79 563878
20100319 53.56 54.24 53.24 53.64 1177739
20100322 53.42 53.50 52.91 53.27 1277295
20100323 53.27 53.31 52.74 53.00 1501194
20100324 52.68 52.94 52.50 52.73 844594
20100325 52.98 53.13 52.13 52.19 687915
20100326 52.14 52.63 51.90 52.13 744324
20100329 52.29 53.07 51.97 52.70 610392
20100330 52.72 53.25 52.58 52.93 570509
20100331 52.64 53.18 52.55 52.61 750444
20100401 53.12 53.51 52.63 53.51 666801
20100405 53.49 53.88 53.14 53.83 510428
20100406 53.36 53.89 53.26 53.80 541744
20100407 53.75 54.09 53.54 53.75 817562
20100408 53.65 53.84 53.25 53.76 491252
20100409 53.42 54.40 53.42 54.38 420665
20100412 54.37 54.40 53.74 54.02 717599
20100413 54.02 54.61 53.71 54.49 843778
20100414 55.26 55.32 54.74 55.24 988317
20100415 54.96 55.42 54.86 55.36 470851
20100416 55.16 55.43 54.39 54.48 931909
20100419 54.28 55.00 54.18 54.94 522465
20100420 55.34 55.47 55.02 55.33 477481
20100421 55.17 55.79 54.89 55.78 866830
20100422 55.80 57.95 55.49 57.83 1170701
20100423 57.64 58.25 57.47 58.24 976893
20100426 57.96 58.59 57.96 58.17 431885
20100427 57.93 58.52 56.90 56.97 746058
20100428 57.14 57.54 56.48 57.43 725861
20100429 57.26 58.82 57.20 58.61 817256
20100430 58.82 59.80 58.08 58.13 1280355
20100503 58.13 59.12 57.97 59.10 605700
20100504 58.44 58.44 56.62 57.12 865402
20100505 57.04 57.54 56.43 56.63 1030343
20100506 56.45 56.66 52.34 54.48 1331255
20100507 54.38 55.20 53.24 53.35 1880445
20100510 56.53 56.79 55.34 56.13 1326155
20100511 55.42 56.21 55.25 55.41 960164
20100512 55.49 56.37 55.35 56.19 878255
20100513 55.81 55.97 54.99 55.05 681693
20100514 54.44 54.63 52.41 53.16 1628291
20100517 53.23 53.83 52.45 53.51 1232005
20100518 54.02 54.56 52.37 52.61 1077163
20100519 52.35 52.91 51.04 52.17 944864
20100520 50.99 51.65 50.33 50.55 1635431
20100521 49.79 51.84 49.34 51.83 1778339
20100524 51.39 51.80 50.99 51.05 952922
20100525 49.72 50.88 49.33 50.77 1001578
20100526 50.92 52.00 50.54 50.86 956084
20100527 51.61 52.92 51.30 52.92 884902
20100528 52.63 52.88 51.71 52.43 1014149
20100601 52.17 52.68 50.82 50.82 953746
20100602 50.71 52.24 50.45 52.23 1161090
20100603 52.50 52.50 51.45 52.13 813211
20100604 50.75 51.34 49.76 49.85 1003167
20100607 49.85 50.08 48.87 48.91 786873
20100608 48.86 49.87 48.70 49.84 811279
20100609 50.33 50.87 49.56 49.67 608306
20100610 50.49 51.48 50.12 51.47 680303
20100611 50.93 51.83 50.85 51.79 700539
20100614 52.03 52.49 51.65 51.71 614001
20100615 52.22 52.83 51.95 52.81 662812
20100616 52.10 52.77 52.10 52.52 398521
20100617 52.51 52.55 51.70 52.49 683862
20100618 52.50 52.76 52.10 52.33 856022
20100621 52.84 53.53 52.05 52.37 742231
20100622 52.58 53.39 52.10 52.17 789924
20100623 52.13 52.67 51.56 52.27 532649
20100624 51.85 52.25 50.61 50.80 751282
20100625 50.93 51.43 50.45 50.92 1260543
20100628 51.20 51.23 50.28 50.80 581562
20100629 50.73 50.77 49.29 49.63 591528
20100630 49.43 50.14 48.90 49.00 795720
20100701 48.80 49.26 48.11 48.68 1140142
20100702 48.83 49.00 47.99 48.48 816566
20100706 48.96 49.70 48.62 49.09 808533
20100707 49.09 51.08 49.00 51.04 1100585
20100708 51.31 51.82 50.99 51.67 1140346
20100709 51.85 52.48 51.53 52.38 634949
20100712 52.05 52.52 51.73 51.97 839040
20100713 52.40 53.62 52.40 53.50 771315
20100714 53.38 53.49 52.97 53.23 847480
20100715 53.19 53.69 52.75 53.58 784127
20100716 53.55 53.55 52.18 52.28 1099568
20100719 52.38 52.80 52.07 52.56 451501
20100720 51.95 53.23 51.83 53.22 702166
20100721 53.29 53.59 51.98 52.54 719656
20100722 52.71 55.01 52.18 53.48 1342403
20100723 53.38 55.35 53.38 55.30 1220782
20100726 55.32 56.16 55.32 56.11 715080
20100727 56.50 56.81 55.99 56.16 860293
20100728 56.10 56.61 55.89 56.08 785856
20100729 56.51 57.04 54.87 55.33 905748
20100730 54.81 55.57 54.45 55.17 989540
20100802 55.67 56.77 55.45 56.72 799991
20100803 56.56 56.85 55.88 56.38 497668
20100804 56.44 56.79 56.20 56.37 674405
20100805 56.09 56.38 55.75 56.15 347270
20100806 55.85 56.26 54.88 55.65 582986
20100809 55.80 55.91 55.43 55.79 483635
20100810 55.33 55.37 54.36 54.91 907477
20100811 54.04 54.12 52.60 53.01 816973
20100812 52.18 53.59 52.18 53.06 745587
20100813 52.79 53.15 52.46 52.95 551665
20100816 52.40 53.54 52.37 53.12 390894
20100817 53.69 55.02 53.54 54.55 572003
20100818 54.34 54.43 53.59 54.08 501126
20100819 53.86 54.08 52.45 52.83 678065
20100820 52.67 52.88 52.17 52.83 658134
20100823 53.01 53.57 52.43 52.45 496855
20100824 52.09 52.11 51.46 51.53 620814
20100825 51.35 51.75 50.59 51.60 529395
20100826 51.86 52.24 51.16 51.23 461060
20100827 51.59 52.61 51.04 52.60 548005
20100830 52.26 52.54 52.02 52.02 566034
20100831 52.03 52.71 51.67 52.44 938219
20100901 53.21 54.28 52.87 54.18 619870
20100902 54.24 54.49 53.89 54.42 303953
20100903 54.93 55.19 54.46 54.82 543628
20100907 54.95 55.61 54.77 55.12 700167
20100908 55.28 56.21 55.24 55.98 1066776
20100909 56.81 56.81 55.69 55.95 648055
20100910 56.13 56.25 55.43 56.19 463432
20100913 56.41 57.29 56.28 57.16 472861
20100914 56.82 57.29 56.48 57.06 478234
20100915 56.75 57.67 56.48 57.60 447717
20100916 56.98 58.02 56.65 58.02 637713
20100917 58.30 58.47 57.80 58.08 984553
20100920 58.22 58.87 57.92 58.81 561573
20100921 58.63 59.02 58.39 58.68 654848
20100922 58.87 59.38 58.63 58.94 585500
20100923 58.35 59.03 58.11 58.32 425615
20100924 59.18 60.04 58.92 59.84 785026
20100927 60.13 60.13 59.32 59.50 401384
20100928 59.77 60.26 58.72 60.17 527204
20100929 59.91 60.01 59.20 59.88 686683
20100930 60.28 60.66 58.96 59.55 552955
20101001 60.17 60.31 59.59 59.89 418620
20101004 59.30 59.43 58.12 58.81 1041734
20101005 59.47 61.49 59.47 61.03 1335143
20101006 60.97 61.15 60.26 60.38 555693
20101007 60.70 60.70 59.64 59.80 849609
20101008 59.80 60.09 59.62 59.82 959510
20101011 59.74 60.11 59.41 59.58 501756
20101012 59.52 59.72 58.62 59.63 712333
20101013 59.80 60.84 59.66 60.39 651705
20101014 60.45 60.66 59.33 59.79 565020
20101015 60.15 60.38 59.06 59.77 879517
20101018 59.59 59.81 59.23 59.62 465257
20101019 59.19 59.74 58.58 58.86 781478
20101020 59.17 60.91 58.89 60.57 975428
20101021 61.65 62.09 60.24 61.49 1430344
20101022 61.75 61.75 60.48 61.44 463331
20101025 62.04 62.83 61.86 62.27 802972
20101026 61.84 62.56 61.47 62.27 530448
20101027 60.29 61.88 60.14 61.61 976543
20101028 62.06 62.13 61.13 61.71 470124
20101029 61.83 62.79 61.28 62.62 872319
20101101 63.13 63.69 62.41 62.83 677457
20101102 63.30 64.24 63.30 63.55 648156
20101103 63.58 63.72 62.48 63.45 539674
20101104 64.05 65.10 63.82 65.10 1094556
20101105 65.10 65.11 64.15 64.45 565122
20101108 64.09 64.72 64.09 64.72 544642
20101109 64.80 65.01 63.35 63.67 692259
20101110 63.78 64.15 63.03 64.12 529840
20101111 63.50 64.74 63.40 64.70 476815
20101112 64.34 64.34 62.98 63.31 446399
20101115 63.50 63.88 62.44 62.69 736970
20101116 62.35 62.59 61.16 61.52 848189
20101117 61.55 62.22 61.18 61.73 620478
20101118 62.40 63.64 62.37 62.73 571002
20101119 62.67 63.64 62.28 63.64 687798
20101122 63.06 63.84 62.47 63.70 462317
20101123 62.83 62.87 61.61 62.32 701890
20101124 62.94 64.36 62.90 63.61 648460
20101126 63.09 63.61 62.74 63.42 210476
20101129 63.11 63.25 61.54 63.07 542781
20101130 62.21 62.96 61.94 62.51 680221
20101201 63.52 64.52 63.45 64.14 643914
20101202 64.42 64.85 64.02 64.65 770532
20101203 64.56 64.88 64.39 64.79 595977
20101206 64.67 64.67 63.98 64.39 353763
20101207 65.11 65.23 64.43 64.52 459144
20101208 64.71 65.11 63.93 64.41 346987
20101209 64.94 65.17 64.32 64.96 421927
20101210 65.26 65.63 65.02 65.50 350426
20101213 65.56 65.96 65.40 65.70 718044
20101214 65.99 66.21 65.68 65.83 547736
20101215 65.58 66.04 65.30 65.64 555524
20101216 65.45 66.39 65.17 66.29 412117
20101217 66.11 66.27 65.35 66.00 1142702
20101220 66.36 66.47 65.62 66.33 505159
20101221 66.72 67.00 66.27 66.41 481798
20101222 66.57 66.89 66.36 66.64 277206
20101223 66.66 66.84 66.09 66.18 282566
20101227 66.16 66.29 65.64 66.04 406656
20101228 66.12 66.38 65.69 66.25 470370
20101229 66.25 66.55 66.09 66.48 344560
20101230 66.71 66.71 65.83 66.05 349516
20101231 66.10 66.10 65.67 65.81 238977
20110103 66.35 67.16 66.35 66.55 645127
20110104 66.68 66.78 65.32 65.82 560277
20110105 65.42 65.56 64.99 65.23 775083
20110106 65.34 65.35 64.53 64.77 377833
20110107 64.91 65.24 63.80 64.10 446098
20110110 63.79 64.01 63.20 63.86 408173
20110111 64.07 64.25 63.56 63.90 560985
20110112 63.09 64.33 62.52 64.07 735439
20110113 64.16 64.33 63.14 63.43 976439
20110114 63.22 63.69 62.88 63.69 875508
20110118 63.58 64.51 63.58 64.22 527409
20110119 63.99 64.19 62.80 63.25 713089
20110120 63.32 63.54 62.61 62.87 852855
20110121 63.02 63.45 62.39 62.59 748384
20110124 62.84 63.24 62.36 62.84 552186
20110125 62.58 63.11 62.26 63.11 755666
20110126 63.13 63.84 62.89 63.62 484933
20110127 63.47 63.74 62.91 63.11 405543
20110128 63.28 63.45 61.48 61.70 559973
20110131 62.01 63.49 62.01 62.94 734630
20110201 63.27 64.78 63.10 64.61 682850
20110202 64.34 64.85 63.57 63.65 525689
20110203 63.44 63.87 62.75 63.41 831111
20110204 63.22 63.65 62.54 62.82 642093
20110207 62.84 63.92 62.73 63.59 677187
20110208 63.58 64.75 63.32 64.71 735945
20110209 63.99 64.13 60.26 60.88 2809172
20110210 60.88 62.22 60.88 61.72 1380870
20110211 61.50 61.94 61.25 61.70 770735
20110214 61.80 62.09 61.27 61.79 625508
20110215 61.53 62.15 61.36 62.15 497777
20110216 62.11 62.61 61.93 62.24 683558
20110217 62.30 63.13 62.17 62.99 658679
20110218 62.86 63.28 62.51 63.11 887442
20110222 62.52 63.08 61.82 61.87 933255
20110223 61.88 62.23 60.89 61.58 749193
20110224 61.70 61.96 61.10 61.55 714909
20110225 61.79 62.71 61.60 62.37 382488
20110228 62.50 63.36 62.50 63.36 541312
20110301 63.42 63.72 61.77 61.78 716976
20110302 61.64 62.81 61.56 62.48 594959
20110303 62.96 64.27 62.95 64.04 771935
20110304 63.97 64.20 63.01 63.80 548573
20110307 64.16 64.44 61.85 62.13 817817
20110308 62.02 63.33 61.61 62.89 530018
20110309 62.58 62.98 61.65 62.54 459833
20110310 61.64 62.03 61.12 61.33 733514
20110311 61.09 62.14 60.97 61.85 361110
20110314 61.49 62.01 60.95 61.72 513077
20110315 59.84 61.35 58.38 61.00 893548
20110316 60.74 60.74 59.50 60.18 1048339
20110317 61.12 61.66 60.51 60.79 759834
20110318 61.52 62.10 61.15 61.48 1218457
20110321 62.34 62.94 61.65 62.93 1014960
20110322 62.91 62.96 62.44 62.88 744304
20110323 62.81 62.98 61.62 62.78 509346
20110324 63.21 63.21 62.16 62.79 616035
20110325 62.99 63.74 62.81 62.89 530724
20110328 63.20 63.43 62.49 62.56 438455
20110329 62.49 63.47 62.08 63.42 450455
20110330 63.81 63.95 62.75 63.36 475060
20110331 63.38 63.82 63.05 63.11 704674
20110401 63.49 63.80 63.15 63.41 564203
20110404 63.54 64.46 63.40 64.34 627934
20110405 64.14 65.54 64.05 65.21 729582
20110406 65.68 65.70 64.37 64.83 533648
20110407 64.75 65.19 63.92 64.30 374925
20110408 64.71 64.78 63.80 64.28 313816
20110411 64.32 64.58 63.72 63.82 308169
20110412 63.25 63.82 62.94 63.32 516909
20110413 63.91 63.94 62.25 63.09 481010
20110414 62.58 63.48 62.51 63.09 336707
20110415 63.49 64.92 63.25 64.70 891834
20110418 64.01 64.52 63.73 64.19 628943
20110419 64.33 64.84 64.15 64.83 313211
20110420 65.58 66.41 65.58 66.18 509648
20110421 66.04 66.63 66.04 66.40 456304
20110425 66.36 66.97 66.34 66.71 435430
20110426 69.38 71.77 69.10 69.80 1411768
20110427 70.07 70.38 68.95 69.93 830523
20110428 70.03 70.03 69.13 69.72 750556
20110429 69.68 70.34 69.65 69.99 866221
20110502 70.24 70.74 69.81 69.94 509346
20110503 69.99 70.09 68.30 68.94 624909
20110504 68.85 69.22 68.04 68.56 690455
20110505 68.29 68.90 67.44 67.57 707497
20110506 68.62 69.12 67.68 68.15 420707
20110509 68.32 68.66 67.76 68.57 386421
20110510 68.63 69.99 68.51 69.98 693077
20110511 69.82 69.88 68.81 69.05 893145
20110512 68.96 69.67 68.45 69.55 561682
20110513 69.49 69.62 68.23 68.31 476774
20110516 68.28 69.20 67.83 68.28 467799
20110517 68.23 68.44 67.16 67.90 460337
20110518 67.97 69.40 67.55 69.34 463766
20110519 69.60 69.83 69.03 69.32 438556
20110520 69.29 69.60 68.20 69.12 572169
20110523 68.30 68.31 66.99 67.69 635396
20110524 67.72 68.38 67.08 67.63 365446
20110525 67.69 68.53 67.37 68.30 510354
20110526 68.10 69.11 67.82 68.87 538085
20110527 68.99 69.76 68.97 69.36 441241
20110531 70.09 70.40 69.40 69.89 827767
20110601 69.65 70.05 68.27 68.29 561333
20110602 68.64 69.05 68.01 68.51 526432
20110603 67.64 67.72 66.96 67.02 591506
20110606 67.02 67.50 66.40 66.46 399501
20110607 66.86 67.68 66.57 67.00 752936
20110608 66.88 67.03 66.27 66.54 515468
20110609 66.91 68.45 66.52 68.12 646926
20110610 67.77 68.10 66.74 66.74 589797
20110613 66.66 67.17 66.23 66.66 551878
20110614 67.26 68.12 67.26 67.81 449690
20110615 67.30 67.71 66.25 66.39 528141
20110616 66.51 66.52 65.20 65.85 574710
20110617 66.80 66.99 66.14 66.19 737749
20110620 66.16 67.46 66.16 67.26 289769
20110621 67.62 68.90 67.44 68.80 516877
20110622 68.69 69.24 68.29 68.41 511546
20110623 67.61 68.49 66.77 68.42 636164
20110624 68.62 68.74 68.11 68.36 905012
20110627 68.41 69.35 67.70 68.93 471717
20110628 69.10 70.82 68.98 70.58 714615
20110629 70.98 71.44 70.41 71.26 614438
20110630 71.50 73.18 70.88 72.96 1175972
20110701 73.12 73.84 72.65 73.81 683637
20110705 73.68 74.00 73.32 73.72 722963
20110706 73.68 74.78 73.54 74.41 696109
20110707 75.10 75.72 74.78 75.37 817005
20110708 74.72 75.37 74.19 75.25 767721
20110711 74.27 74.51 73.15 73.32 1013939
20110712 73.49 74.11 73.08 73.29 618663
20110713 73.90 74.22 73.18 73.38 570485
20110714 73.52 73.89 72.24 72.59 667243
20110715 72.90 72.96 72.16 72.80 671266
20110718 72.45 72.63 70.97 71.61 789446
20110719 72.48 73.51 72.23 73.37 691382
20110720 73.05 73.19 72.28 72.37 449187
20110721 72.81 74.14 72.62 74.09 554493
20110722 74.16 74.16 73.01 73.11 426959
20110725 72.57 74.13 72.49 73.28 859952
20110726 70.91 71.23 69.19 69.75 1294253
20110727 69.60 69.65 67.65 67.77 991108
20110728 68.02 68.23 66.88 67.00 572296
20110729 66.54 67.44 66.15 66.71 754042
20110801 67.29 67.62 65.37 66.10 658995
20110802 65.79 66.17 63.50 63.53 823945
20110803 63.52 64.06 61.98 63.97 753137
20110804 62.71 63.56 60.54 60.56 1022488
20110805 61.42 61.98 58.52 60.60 1296466
20110808 59.06 60.13 55.86 56.32 1575976
20110809 56.72 60.04 56.04 59.98 1643263
20110810 58.66 59.78 57.61 57.66 1928606
20110811 58.26 62.40 57.62 61.55 1305317
20110812 62.01 63.33 61.34 62.81 831086
20110815 63.04 64.25 62.75 64.18 789044
20110816 63.35 64.52 62.92 63.57 765609
20110817 63.57 64.55 62.27 62.81 1016956
20110818 61.08 61.64 58.79 59.24 1601724
20110819 58.33 60.46 58.31 58.63 1001367
20110822 59.83 60.04 58.34 58.55 890931
20110823 58.74 60.80 58.46 59.95 1517036
20110824 59.95 61.40 59.76 61.24 668148
20110825 61.48 61.63 59.56 59.64 1019572
20110826 59.20 61.52 58.61 61.37 845670
20110829 62.08 63.61 61.94 63.61 545240
20110830 63.44 64.59 63.09 64.17 731561
20110831 64.55 65.59 63.86 64.20 851615
20110901 64.23 64.90 63.04 63.14 717519
20110902 61.91 62.86 61.63 61.81 701472
20110906 59.95 61.56 59.57 61.43 816913
20110907 62.03 62.53 61.76 62.53 757738
20110908 62.39 62.49 60.48 60.65 906177
20110909 60.05 60.28 58.60 59.01 1497824
20110912 58.42 59.26 57.43 58.60 894542
20110913 58.90 59.80 58.32 59.67 771479
20110914 59.97 62.92 59.88 62.28 1751875
20110915 62.84 63.59 62.24 63.54 952213
20110916 63.94 65.46 63.57 64.55 1399534
20110919 63.41 63.82 62.27 63.38 848306
20110920 63.39 64.95 62.70 64.21 804376
20110921 63.98 64.51 61.93 61.96 609902
20110922 60.38 60.38 58.85 59.81 1121513
20110923 59.62 60.98 58.94 60.23 621736
20110926 60.58 62.70 59.73 62.67 914100
20110927 64.17 66.47 63.70 64.68 1032048
20110928 65.00 65.34 62.47 62.56 606893
20110929 63.90 64.83 62.18 63.32 650521
20110930 62.59 63.66 61.60 61.61 1008078
20111003 61.11 62.56 60.11 60.56 1067754
20111004 59.67 62.24 59.16 62.13 960537
20111005 62.32 63.44 61.44 63.20 613312
20111006 63.34 64.36 62.20 64.13 547718
20111007 62.30 63.57 61.10 62.33 1676051
20111010 62.33 64.80 62.33 64.80 716416
20111011 64.67 65.34 64.31 64.81 509003
20111012 65.20 65.33 64.44 64.62 1103058
20111013 64.30 64.59 63.58 64.46 429067
20111014 65.14 65.24 64.26 65.23 628657
20111017 65.02 65.81 63.93 64.31 527859
20111018 64.46 66.70 63.60 66.36 538892
20111019 66.09 66.41 64.92 65.17 644103
20111020 65.40 65.71 64.06 65.30 509405
20111021 66.30 68.10 65.81 68.09 937870
20111024 68.10 69.71 67.52 69.58 681513
20111025 69.33 69.71 66.00 66.21 1176274
20111026 67.74 67.86 63.87 65.51 1170056
20111027 67.42 69.03 67.11 68.69 904873
20111028 68.36 68.36 67.33 67.58 742393
20111031 66.73 67.41 65.27 65.29 808588
20111101 63.06 64.62 62.81 63.27 1027435
20111102 63.75 64.47 63.07 63.41 1147891
20111103 64.11 64.40 63.27 64.09 1181289
20111104 63.70 63.85 62.73 63.39 793042
20111107 63.73 63.73 62.27 63.29 792541
20111108 63.82 64.62 63.30 64.43 631866
20111109 63.15 63.36 61.57 61.69 943186
20111110 62.70 62.77 61.28 61.81 956325
20111111 62.61 63.55 62.37 63.37 633170
20111114 62.98 63.44 62.30 62.71 488342
20111115 62.72 63.74 62.34 63.39 551429
20111116 62.82 63.93 62.36 62.41 804376
20111117 61.90 62.32 59.92 60.35 783213
20111118 60.36 60.67 59.51 59.82 1327321
20111121 59.16 60.34 58.69 59.63 969965
20111122 59.63 60.65 59.42 59.71 587736
20111123 58.47 59.37 58.43 58.84 859840
20111125 58.54 59.52 58.50 58.72 318140
20111128 60.45 61.58 60.30 60.76 1010384
20111129 60.95 61.69 60.55 61.06 643900
20111130 63.15 64.94 63.06 64.81 1398200
20111201 65.09 65.68 64.27 64.71 737000
20111202 65.46 65.69 64.19 64.42 446800