20000103 16.48 16.48 15.92 16.21 2273942
20000104 16.16 16.18 15.96 16.03 2405520
20000105 16.03 16.60 15.98 16.52 2613009
20000106 16.48 17.01 16.36 16.88 3033048
20000107 16.87 18.61 16.87 18.44 6568791
20000110 18.44 19.28 18.14 18.23 4692958
20000111 18.14 18.97 17.96 18.41 1521584
20000112 18.41 18.41 17.90 18.02 1720639
20000113 18.02 18.07 17.87 18.01 1928128
20000114 18.13 18.38 17.96 18.30 1887642
20000118 18.24 19.15 18.02 18.64 2543846
20000119 18.66 18.97 18.64 18.88 1489533
20000120 18.85 18.97 18.50 18.61 2419016
20000121 18.60 18.64 18.42 18.59 1406875
20000124 18.59 19.03 18.51 18.64 5087693
20000125 18.64 18.73 18.14 18.26 2894722
20000126 18.24 18.24 18.02 18.18 1997290
20000127 18.14 18.14 18.01 18.11 1241559
20000128 17.43 17.43 14.42 14.94 17299166
20000131 15.03 15.24 13.83 15.00 12725979
20000201 14.95 15.52 14.72 15.29 5231079
20000202 15.89 15.89 15.16 15.47 5408204
20000203 15.41 15.59 14.94 15.37 3871437
20000204 15.41 15.93 15.41 15.60 3073533
20000207 15.59 15.80 14.98 15.80 3340063
20000208 16.24 16.51 16.12 16.30 3448025
20000209 16.24 16.57 16.24 16.52 3694313
20000210 16.52 16.54 15.53 15.70 2472996
20000211 15.70 15.75 15.06 15.06 1705457
20000214 15.12 15.65 15.12 15.38 3809022
20000215 15.65 15.93 15.35 15.78 2825559
20000216 15.75 15.95 15.71 15.86 1980421
20000217 15.89 16.12 15.69 16.01 1465917
20000218 16.01 16.01 14.88 14.98 2321175
20000222 14.98 14.98 14.32 14.39 2962198
20000224 13.99 14.46 13.93 14.30 8782005
20000225 14.29 14.45 14.20 14.30 1756064
20000228 13.99 14.17 13.66 13.75 4478721
20000229 13.87 14.11 13.87 13.87 4293162
20000301 13.52 13.81 12.80 13.04 6875807
20000302 13.09 13.72 13.06 13.71 5853546
20000303 13.71 13.96 13.46 13.77 4721635
20000306 13.81 14.04 13.37 13.37 4885265
20000307 13.37 13.37 12.30 12.48 6643015
20000308 12.63 12.73 11.59 12.09 9450017
20000309 12.51 13.13 12.39 12.82 3895054
20000310 12.69 12.79 12.60 12.64 2004038
20000313 12.63 12.86 12.24 12.78 3029674
20000314 12.98 13.16 12.82 13.04 3311386
20000315 13.07 14.21 13.07 13.99 5946325
20000316 14.17 15.27 14.14 15.27 6560357
20000317 15.32 15.35 14.55 14.72 4477035
20000320 15.00 15.15 14.81 15.03 2550594
20000321 15.03 15.62 15.03 15.52 2975693
20000322 15.47 15.93 15.31 15.83 2419016
20000323 15.77 15.77 15.44 15.62 1720639
20000324 15.56 15.89 15.52 15.60 1312409
20000327 15.70 15.72 15.41 15.52 1879207
20000328 15.58 16.05 15.55 15.89 1892703
20000329 15.68 15.99 15.37 15.38 2100191
20000330 15.44 15.74 15.20 15.62 2429137
20000331 15.65 16.72 15.64 16.54 4284728
20000403 16.24 16.60 15.99 16.60 2029342
20000404 16.54 16.54 15.71 16.36 1983795
20000405 16.36 16.49 16.16 16.29 996958
20000406 16.35 16.39 15.77 16.16 1852217
20000407 16.16 16.16 15.84 16.10 1209508
20000410 16.08 16.12 15.95 16.12 1395067
20000411 16.18 16.58 15.78 15.95 1771246
20000412 15.95 16.39 15.83 16.05 1865712
20000413 16.05 16.75 16.05 16.58 2685546
20000414 16.30 16.30 15.24 15.37 2272255
20000417 15.06 15.50 14.76 15.50 2963885
20000418 15.56 16.24 15.28 16.17 4520894
20000419 16.95 17.58 16.87 17.53 6558670
20000420 17.49 17.78 17.40 17.68 3071846
20000424 17.65 17.65 17.07 17.10 4286415
20000425 17.31 17.53 17.09 17.34 2611322
20000426 17.31 17.32 17.06 17.12 2543846
20000427 17.06 17.25 16.84 17.03 1965239
20000428 17.03 17.40 17.00 17.06 1307348
20000501 17.00 17.35 16.84 17.12 1896076
20000502 17.07 17.65 16.88 17.31 2354913
20000503 17.25 17.37 16.79 16.79 1754377
20000504 16.84 16.98 16.72 16.84 2098505
20000505 17.07 17.25 16.97 17.07 1718952
20000508 17.10 17.19 17.04 17.07 2675425
20000509 17.13 17.22 16.84 17.06 2530351
20000510 17.00 17.72 16.75 17.67 4532702
20000511 17.67 17.78 17.30 17.37 3608281
20000512 17.43 17.52 17.18 17.28 1693648
20000515 17.55 17.85 16.98 17.81 1424588
20000516 17.81 18.08 17.55 17.72 1209086
20000517 17.60 17.60 17.10 17.10 757418
20000518 17.43 17.49 17.04 17.22 905866
20000519 16.84 17.19 16.54 16.84 1303974
20000522 16.75 17.01 16.39 16.69 1129380
20000523 16.69 16.98 16.33 16.36 1258428
20000524 16.24 17.67 16.24 17.60 2429137
20000525 17.67 18.17 17.67 17.99 3234632
20000526 18.02 18.23 17.90 17.93 1624485
20000530 17.72 18.76 17.72 18.14 2315693
20000531 18.02 18.38 17.87 17.93 2315271
20000601 17.96 18.20 17.76 17.87 3841495
20000605 17.78 18.50 17.76 17.87 1486160
20000606 17.67 17.73 17.52 17.55 1093533
20000607 17.49 17.52 16.86 17.19 1788115
20000608 17.55 17.55 17.02 17.31 704281
20000612 17.40 17.49 16.93 17.22 731271
20000613 17.07 17.87 17.07 17.78 921470
20000614 17.78 19.00 17.78 19.00 2858453
20000615 19.03 19.77 18.85 19.77 3809444
20000616 19.77 20.25 19.21 20.25 3969699
20000619 20.25 20.25 19.74 20.04 1980843
20000620 20.04 21.05 20.04 20.78 3461942
20000621 20.69 20.72 19.80 19.86 3178964
20000622 19.89 19.92 19.12 19.53 1303553
20000623 19.62 19.62 18.61 18.79 1432179
20000626 18.79 19.42 18.44 19.09 1271080
20000627 18.97 19.35 18.68 19.12 1570083
20000628 19.12 20.10 19.06 19.89 1569239
20000629 19.74 21.34 19.62 20.87 3472485
20000630 20.63 20.99 20.45 20.75 4191105
20000703 20.75 20.99 20.60 20.88 1725699
20000705 20.90 21.19 20.87 21.06 1358377
20000706 21.08 22.50 20.90 22.32 2814172
20000707 23.71 23.71 22.50 22.57 5100344
20000710 22.74 22.97 22.41 22.69 2953763
20000711 22.65 22.85 22.44 22.69 1780524
20000712 22.41 22.58 21.46 21.55 2071514
20000713 21.55 21.55 20.75 21.28 2939846
20000714 21.34 21.40 21.08 21.34 862850
20000717 21.34 21.70 21.22 21.43 1147514
20000718 21.31 21.67 21.22 21.58 1015514
20000719 21.28 21.46 20.51 21.16 1972409
20000720 21.13 21.34 20.87 20.87 2530773
20000721 20.81 22.20 20.63 22.11 1844626
20000724 22.11 23.12 21.61 22.28 3336690
20000725 22.58 22.65 21.22 21.43 2338888
20000726 21.55 22.88 21.49 22.82 3059194
20000727 22.65 22.65 21.76 22.32 1829022
20000728 22.29 22.29 21.34 21.49 2077840
20000731 21.61 21.61 20.27 20.36 2475949
20000801 19.89 20.87 18.97 20.87 3409226
20000802 20.81 21.13 20.48 21.01 2322441
20000803 20.96 22.05 20.90 21.82 1918428
20000804 21.82 22.41 21.34 21.79 1544358
20000807 21.40 21.93 21.40 21.93 770492
20000808 21.76 22.05 21.63 21.87 929904
20000809 22.00 22.32 21.22 21.40 847668
20000810 21.43 22.08 21.37 21.86 511131
20000811 22.05 22.38 21.79 22.05 714402
20000814 22.20 22.20 21.67 21.82 531795
20000815 21.93 22.23 21.73 21.73 828268
20000816 21.76 22.20 21.73 21.93 960268
20000817 22.05 22.17 21.22 21.49 1556588
20000818 21.49 21.67 21.31 21.31 558786
20000821 21.22 21.76 21.22 21.61 726632
20000822 21.61 21.63 21.10 21.16 891105
20000823 21.16 21.61 21.05 21.16 782300
20000824 21.22 21.25 20.51 20.54 3956204
20000825 20.57 21.08 20.16 20.81 1254632
20000830 20.51 21.19 20.51 21.10 771757
20000831 20.87 21.79 20.87 21.25 1074556
20000901 21.40 21.76 21.22 21.46 1502607
20000905 21.52 21.61 20.92 21.05 1537188
20000906 21.16 21.22 20.57 20.67 1381150
20000907 20.81 21.55 20.81 21.33 664217
20000908 21.28 22.05 21.28 21.74 1375668
20000911 21.67 21.84 21.22 21.27 904601
20000912 21.34 21.61 21.01 21.33 1072869
20000913 21.16 21.28 20.96 20.99 841342
20000914 20.96 21.16 20.04 20.27 2381060
20000915 19.03 20.04 19.03 19.74 3792996
20000918 20.01 20.13 19.44 19.50 1113354
20000919 19.50 19.50 19.24 19.30 1099016
20000920 19.24 19.39 19.09 19.12 1518211
20000921 19.09 19.09 18.82 18.85 2870262
20000922 18.55 18.94 18.32 18.91 2268038
20000925 18.94 19.12 18.85 19.06 1428383
20000926 19.06 19.06 18.52 18.60 2164294
20000927 18.61 19.68 18.61 19.55 1709252
20000928 19.44 20.27 19.44 20.23 1706300
20000929 20.04 20.39 19.74 20.36 1390850
20001002 20.27 20.27 19.06 19.21 1251680
20001003 19.30 19.68 19.30 19.44 1002441
20001004 19.33 19.33 18.26 18.59 1726965
20001005 18.50 19.50 18.50 19.21 2948702
20001006 19.39 20.57 19.39 20.07 3628102
20001009 20.39 20.57 20.21 20.36 1279514
20001010 20.45 21.16 20.45 20.87 1779680
20001011 20.87 20.87 19.80 20.04 2311476
20001012 20.10 20.30 19.92 20.04 1748473
20001013 19.74 19.92 19.65 19.92 1036600
20001016 19.92 19.92 19.59 19.65 1169444
20001017 19.65 19.65 18.29 18.32 3246440
20001018 18.29 23.00 18.29 22.02 8170504
20001019 22.00 22.00 21.28 21.52 2714645
20001020 21.40 22.02 21.05 21.34 1680575
20001023 21.10 21.10 20.87 20.99 2217853
20001024 20.87 21.10 20.75 21.01 1123476
20001025 20.78 21.55 20.63 21.34 1233968
20001026 21.34 22.00 21.19 21.37 1683949
20001027 21.37 21.79 21.25 21.43 1013827
20001030 21.55 22.02 21.10 22.00 886888
20001031 22.05 22.35 21.84 22.35 2408051
20001101 22.41 22.76 22.17 22.50 1839987
20001102 22.58 23.21 22.23 23.12 1305239
20001103 23.42 23.59 23.24 23.50 1865290
20001106 23.42 25.13 23.18 24.30 4022836
20001107 24.42 24.42 23.33 23.71 3193303
20001108 23.48 24.07 23.48 23.66 2280690
20001109 23.36 23.42 22.58 23.38 1333917
20001110 23.21 23.50 22.91 23.15 766275
20001113 22.88 23.00 22.11 22.53 875080
20001114 22.58 23.24 22.53 23.09 1371029
20001115 23.21 23.33 22.91 23.09 1086786
20001116 23.09 23.12 22.41 22.41 1405610
20001117 22.41 23.36 22.23 23.18 1744255
20001120 23.06 23.36 22.79 23.29 1171131
20001121 23.33 24.90 23.06 24.19 4313405
20001122 24.13 24.93 24.07 24.78 2650121
20001124 24.75 24.95 24.13 24.63 745188
20001127 24.57 25.13 24.45 24.95 1963552
20001128 24.07 24.87 23.86 24.42 2526977
20001129 24.37 25.13 24.19 25.13 2328345
20001130 25.02 25.61 24.45 25.28 1855169
20001201 25.16 25.19 24.48 24.84 3932166
20001204 24.54 24.79 24.00 24.65 2026811
20001205 24.90 25.06 24.63 24.63 2018377
20001206 26.32 27.39 25.49 25.61 12692241
20001207 25.49 25.54 24.18 24.19 8380523
20001208 24.47 24.99 24.47 24.90 7224152
20001211 25.13 26.15 24.57 24.78 78813688
20001212 24.85 24.92 24.19 24.42 5678530
20001213 24.24 24.99 24.23 24.68 3230415
20001214 24.42 24.58 24.37 24.42 3823782
20001215 24.61 24.61 23.95 24.30 4043079
20001218 24.30 24.86 24.30 24.83 1400971
20001219 24.47 24.70 24.32 24.39 1237342
20001220 24.61 24.71 23.38 23.50 3652562
20001221 23.50 23.73 22.93 22.93 3118236
20001222 23.19 23.48 23.10 23.45 1753955
20001226 23.33 23.35 23.12 23.21 1823540
20001227 23.20 24.61 23.20 23.85 1671195
20001228 24.09 24.11 23.61 23.73 2779005
20001229 23.85 24.35 23.85 24.01 1615152
20010102 23.49 23.83 23.07 23.07 2178538
20010103 23.21 23.62 23.21 23.38 5658720
20010104 23.38 23.47 21.74 22.02 4799525
20010105 22.02 22.02 21.48 21.69 3353768
20010108 21.31 21.88 21.31 21.47 3221876
20010109 21.76 22.37 21.64 21.80 2112381
20010110 21.98 22.61 21.74 22.33 1554052
20010111 22.21 23.16 22.17 22.46 2361417
20010112 22.46 22.54 21.72 21.72 2048752
20010116 21.72 22.07 21.07 21.65 2232896
20010117 21.76 21.94 21.74 21.86 1710384
20010118 22.02 22.03 20.98 20.98 2883507
20010119 20.98 21.07 20.77 20.94 2313379
20010122 20.88 21.85 20.55 21.74 2437687
20010123 21.83 21.88 21.39 21.79 1514442
20010124 21.41 22.55 21.36 22.35 2914268
20010125 22.35 22.81 22.19 22.76 1361902
20010126 22.54 22.94 22.19 22.92 2007457
20010129 23.14 23.18 22.27 22.28 1395191
20010130 21.71 22.40 21.71 22.07 6112546
20010131 22.07 22.13 21.31 21.45 2594440
20010201 21.60 21.60 21.35 21.36 2601604
20010202 21.36 21.60 21.33 21.47 5770807
20010205 21.41 22.07 21.36 22.01 2133450
20010206 21.83 22.17 21.79 21.90 2630258
20010207 21.86 22.68 21.86 22.54 3569515
20010208 22.54 22.64 22.26 22.60 2062236
20010209 22.54 22.78 22.40 22.64 1965740
20010212 22.83 23.75 22.82 23.72 2570000
20010213 23.64 23.71 23.04 23.59 2197921
20010214 23.66 23.68 23.41 23.61 2061394
20010215 23.73 23.78 23.35 23.59 2017992
20010216 23.49 23.73 23.38 23.73 1521605
20010220 23.61 23.86 23.32 23.84 968333
20010221 23.80 24.82 23.80 24.60 3006550
20010222 24.60 25.60 24.60 25.42 5694958
20010223 25.23 25.63 25.20 25.60 4545854
20010226 25.60 26.48 25.60 26.22 4108882
20010227 26.22 26.98 25.96 26.19 5264729
20010228 26.34 26.65 26.21 26.65 2203399
20010301 26.65 27.05 26.27 27.05 3441415
20010302 27.05 27.05 26.28 26.54 4235296
20010305 26.44 27.05 26.44 26.58 3219348
20010306 26.46 26.67 25.87 26.08 2452856
20010307 25.87 26.02 25.27 25.58 1815729
20010308 25.63 26.64 25.61 26.40 2115752
20010309 26.29 26.45 25.84 26.41 873101
20010312 26.06 26.06 25.05 25.06 2335713
20010313 25.06 25.35 24.54 25.05 3682023
20010314 24.87 24.94 24.37 24.80 2523227
20010315 24.85 25.18 24.58 25.16 1920231
20010316 24.80 25.39 24.80 25.05 4183888
20010319 25.05 25.18 24.32 24.86 2430945
20010320 25.25 25.25 24.43 24.54 1671617
20010321 24.25 24.68 24.09 24.40 1599561
20010322 24.04 24.04 22.31 22.78 4435873
20010323 22.79 23.59 22.68 23.59 3267385
20010326 23.59 24.69 23.40 24.67 2709898
20010327 24.67 25.68 24.53 25.16 3744388
20010328 23.49 24.79 23.40 24.65 3707306
20010329 24.66 25.91 24.42 24.78 2709898
20010330 24.87 25.11 24.21 24.80 2255229
20010402 25.06 25.23 24.25 24.31 2132186
20010403 24.25 24.40 23.52 23.64 2723383
20010404 23.69 24.06 23.28 23.80 2681666
20010405 23.83 24.61 23.83 24.51 2782797
20010406 24.40 24.59 24.07 24.41 2354675
20010409 24.47 25.16 24.44 24.87 2348354
20010410 25.39 25.49 24.40 24.75 3232410
20010411 24.63 24.63 23.86 23.95 2540503
20010412 23.94 24.78 23.94 24.68 1949728
20010416 25.04 25.32 24.44 24.70 1383814
20010417 24.35 25.57 24.35 25.54 2696414
20010418 26.34 26.58 25.91 26.13 4216755
20010419 26.63 27.24 26.43 26.98 4822279
20010420 26.99 26.99 26.46 26.86 2170110
20010423 26.53 26.95 26.29 26.42 3341548
20010424 26.53 27.20 26.48 27.03 4031769
20010425 27.34 27.76 27.31 27.65 3618395
20010426 27.64 27.98 27.52 27.64 3664325
20010427 27.91 28.11 27.57 28.07 2887721
20010430 28.19 28.45 27.72 28.14 4341484
20010501 28.14 28.14 27.48 27.74 3281290
20010502 27.74 27.92 27.50 27.86 3430038
20010503 27.86 27.86 27.36 27.53 3851840
20010504 26.72 27.50 26.72 27.46 2265342
20010507 27.34 27.53 27.05 27.38 2105639
20010508 27.29 27.52 26.92 27.37 1219897
20010509 27.01 27.48 26.77 27.01 1423424
20010510 27.20 27.20 26.44 26.73 1692264
20010511 26.72 26.86 26.34 26.66 2299474
20010514 26.58 26.66 26.53 26.58 1360638
20010515 26.63 27.15 26.58 27.03 3462484
20010516 26.98 27.60 26.91 27.45 3254743
20010517 27.53 27.91 27.44 27.85 1790446
20010518 28.19 28.19 27.39 27.54 2549774
20010521 27.58 27.86 27.55 27.79 1930766
20010522 27.86 27.86 27.31 27.32 1660661
20010523 27.34 27.58 27.01 27.21 1157954
20010524 27.24 27.50 27.13 27.31 1315550
20010525 27.41 27.50 27.14 27.20 1230010
20010529 27.20 27.51 27.00 27.05 1388870
20010530 27.01 27.27 27.01 27.13 2093419
20010531 27.20 27.33 27.05 27.27 1749151
20010601 27.20 27.53 27.10 27.51 1152897
20010604 27.72 27.91 27.31 27.45 1413310
20010605 27.46 27.46 27.23 27.34 1891156
20010606 27.29 27.39 27.13 27.22 1128036
20010607 27.18 27.43 27.15 27.23 1117080
20010608 26.94 26.96 26.80 26.86 677159
20010611 26.87 26.89 26.13 26.23 1798452
20010612 26.06 26.15 25.75 25.84 2597390
20010613 25.75 25.96 25.64 25.74 2197500
20010614 25.74 25.99 25.74 25.77 1945093
20010615 25.77 26.09 25.76 25.97 2859910
20010618 25.99 26.10 25.84 25.90 1185344
20010619 25.88 26.18 25.88 25.99 785453
20010620 26.10 27.09 26.10 26.83 2314222
20010621 27.01 27.10 26.57 26.57 2088783
20010622 26.58 26.58 26.08 26.19 1502222
20010625 26.30 26.48 25.80 26.00 1138992
20010626 25.82 26.22 25.82 26.12 1334512
20010627 26.01 26.29 25.99 26.13 1083369
20010628 26.58 26.82 26.32 26.64 1945935
20010629 26.67 26.67 26.03 26.03 2318857
20010702 26.25 26.25 25.63 25.90 1308808
20010703 26.01 26.13 25.88 25.92 1041231
20010705 25.91 26.08 25.87 25.90 1050923
20010706 25.91 25.91 25.63 25.67 913553
20010709 25.69 26.08 25.66 26.04 1093483
20010710 26.10 26.19 25.72 25.76 1164275
20010711 25.76 26.23 25.72 26.11 2243430
20010712 26.27 26.46 26.01 26.42 1368223
20010713 26.42 26.94 26.31 26.84 954006
20010716 26.84 27.22 26.70 27.17 1334091
20010717 27.29 27.67 27.29 27.67 1735245
20010718 27.67 27.97 27.05 27.56 7058546
20010719 27.74 27.77 27.50 27.62 1698164
20010720 27.57 27.88 27.37 27.67 1800138
20010723 27.96 27.96 27.63 27.65 2288097
20010724 27.65 27.88 27.55 27.77 2551881
20010725 27.72 28.18 27.48 28.17 2394706
20010726 28.24 29.25 28.21 28.96 6049761
20010727 29.19 30.00 28.93 29.19 4099190
20010730 28.98 28.98 28.36 28.85 1893263
20010731 28.95 29.06 28.43 28.47 1939615
20010801 28.57 28.69 27.76 27.86 1992709
20010802 27.91 27.91 27.15 27.39 1741987
20010803 27.51 27.52 26.91 27.23 1531297
20010806 27.15 27.52 27.08 27.39 1962369
20010807 27.48 27.71 27.15 27.39 1259928
20010808 27.27 27.27 26.65 26.79 1463455
20010809 26.77 26.82 26.47 26.77 1566272
20010810 26.82 26.82 26.34 26.45 1799716
20010813 26.45 26.60 26.25 26.44 2413668
20010814 26.44 26.51 26.20 26.44 1622737
20010815 26.32 26.56 26.06 26.20 1789603
20010816 26.20 26.28 25.75 26.22 2643320
20010817 26.10 26.19 25.94 26.14 1451656
20010820 26.14 26.21 25.99 26.15 888270
20010821 26.15 26.75 26.10 26.28 1918967
20010822 26.30 26.57 26.20 26.22 2768892
20010823 26.22 26.29 25.96 26.22 3661376
20010824 26.25 26.32 26.08 26.19 2377851
20010827 26.21 26.34 26.05 26.09 1435222
20010828 26.01 26.19 25.97 26.16 2004929
20010829 26.12 26.22 26.03 26.06 2698943
20010830 26.10 26.29 25.87 26.17 3031833
20010831 26.10 26.25 25.91 26.02 1763899
20010904 26.15 26.67 25.91 26.21 1393927
20010905 26.18 26.43 26.05 26.34 1402355
20010906 26.34 26.48 25.35 25.39 2228260
20010907 25.30 25.30 24.49 24.66 3124537
20010910 24.30 24.91 24.30 24.49 1725132
20010917 23.26 24.04 23.26 23.85 3161197
20010918 23.85 23.92 23.61 23.71 2784904
20010919 23.97 24.03 22.60 23.14 3403912
20010920 22.67 23.16 21.91 22.11 3084506
20010921 21.36 22.50 21.25 22.13 4010279
20010924 22.88 23.35 22.78 23.03 2787854
20010925 23.02 23.49 23.02 23.43 1734824
20010926 23.43 23.85 23.19 23.52 2892356
20010927 23.54 24.85 23.54 24.72 1873037
20010928 24.82 25.11 24.25 25.11 1822050
20011001 24.99 25.11 24.40 25.07 2293574
20011002 24.97 25.45 24.82 25.45 1591976
20011003 25.27 25.54 25.16 25.30 1480731
20011004 25.25 25.54 25.11 25.46 1258664
20011005 25.42 25.42 24.30 24.87 2814822
20011008 24.87 25.54 24.87 25.25 1146998
20011009 25.25 25.38 24.90 25.32 992351
20011010 25.28 25.80 25.28 25.52 865094
20011011 25.40 25.82 25.26 25.71 1809830
20011012 25.63 26.10 25.51 25.75 1661925
20011015 25.80 25.83 25.35 25.63 983924
20011016 25.56 25.88 25.20 25.88 2574635
20011017 26.10 26.46 25.96 26.29 3392956
20011018 26.20 27.15 25.63 26.94 4863575
20011019 26.94 27.39 26.84 27.39 2803866
20011022 27.27 28.09 27.24 27.93 2001558
20011023 27.93 28.04 27.36 27.51 2616773
20011024 27.48 27.53 27.16 27.43 1948885
20011025 27.39 28.03 27.18 27.90 1668667
20011026 27.90 28.06 27.64 28.06 1212312
20011029 27.98 28.03 27.56 27.61 2015885
20011030 27.38 27.38 26.82 27.18 3812651
20011031 27.13 27.13 26.35 26.69 3394642
20011101 26.58 26.94 26.24 26.94 2339505
20011102 27.05 27.20 26.39 26.83 2304530
20011105 26.91 26.91 26.08 26.40 2980003
20011106 26.39 26.46 26.11 26.46 2371108
20011107 26.20 26.29 26.03 26.08 2447378
20011108 26.18 26.24 25.72 25.90 2840105
20011109 26.01 26.01 25.32 25.39 2572950
20011112 25.42 25.63 24.66 25.43 1580177
20011113 25.49 25.82 25.40 25.51 1586919
20011114 25.63 25.80 25.44 25.63 1827528
20011115 25.63 25.89 25.39 25.75 1140677
20011116 25.76 25.92 25.56 25.92 1190400
20011119 25.89 25.91 24.80 25.26 3785683
20011120 25.06 26.03 25.06 25.76 2569157
20011121 25.82 26.55 25.72 26.13 2351304
20011123 25.96 26.58 25.96 26.39 823378
20011126 26.29 26.98 26.27 26.82 2182330
20011127 26.70 27.06 26.49 26.57 1755893
20011128 26.58 26.96 26.42 26.47 1134778
20011129 26.36 26.48 26.07 26.13 1616837
20011130 26.25 26.29 25.99 26.06 1735245
20011203 25.99 26.07 25.88 25.98 1153319
20011204 25.98 26.04 25.58 25.89 1238016
20011205 25.80 26.32 25.75 26.29 1256135
20011206 26.27 26.28 26.09 26.18 2586013
20011207 26.13 26.13 25.02 25.63 1772748
20011210 25.56 25.56 24.78 24.98 1728082
20011211 24.92 25.63 24.70 25.54 1567114
20011212 25.44 25.58 24.82 25.13 2650484
20011213 24.89 25.39 24.79 24.91 1671617
20011214 24.92 25.34 24.84 25.18 1858710
20011217 25.25 25.67 24.99 25.55 1352632
20011218 25.55 26.48 25.55 26.39 2938287
20011219 26.46 26.69 26.37 26.58 2405240
20011220 26.58 27.02 26.53 26.73 1292374
20011221 26.98 28.19 26.74 27.91 4310723
20011224 27.91 27.97 27.43 27.91 917767
20011226 27.93 27.93 27.32 27.43 1342940
20011227 27.26 27.95 27.26 27.48 1723219
20011228 27.43 27.85 27.43 27.60 1534603
20011231 27.80 28.07 27.56 27.73 1529130
20020102 27.62 27.76 27.01 27.19 2484837
20020103 27.08 27.10 26.29 26.64 2338323
20020104 26.54 26.74 26.29 26.43 1513974
20020107 26.39 26.39 25.72 25.85 1879416
20020108 25.94 25.94 25.41 25.61 2053295
20020109 25.61 25.82 25.30 25.39 2161917
20020110 25.53 25.96 25.30 25.37 2899116
20020111 25.60 25.68 25.32 25.66 3022053
20020114 25.78 25.98 25.51 25.74 2324009
20020115 25.79 25.91 25.41 25.78 2000247
20020116 25.78 25.83 25.53 25.60 1245786
20020117 25.60 26.08 25.57 25.89 1285362
20020118 25.89 26.22 25.89 26.01 1752690
20020122 26.13 26.77 26.13 26.65 1756900
20020123 26.77 27.12 26.46 26.82 1629753
20020124 26.82 27.20 26.55 26.84 1810790
20020125 26.95 27.12 26.46 26.52 2843121
20020128 26.41 26.44 25.70 25.79 3094047
20020129 27.22 27.88 27.03 27.44 5586883
20020130 27.44 27.97 27.26 27.81 2686503
20020131 27.93 28.43 27.69 27.90 5538887
20020204 27.39 28.26 27.30 27.96 4628229
20020205 27.96 29.30 27.96 28.91 6394813
20020206 28.93 28.98 28.28 28.51 5766236
20020207 28.27 28.52 27.65 27.74 5025248
20020208 27.74 28.13 27.44 28.09 3898188
20020211 28.41 28.69 28.31 28.53 2421263
20020212 28.45 28.62 28.29 28.42 1362408
20020213 28.36 28.64 28.33 28.41 3138675
20020214 28.43 28.88 28.41 28.51 4980620
20020215 28.57 29.46 28.57 28.87 4053963
20020219 29.05 29.05 28.48 28.48 2069294
20020220 28.51 28.88 28.50 28.86 1365776
20020221 28.86 29.45 28.74 28.79 2044875
20020222 28.50 28.70 28.22 28.57 2835964
20020225 28.17 28.40 28.16 28.24 2172443
20020226 28.34 29.12 28.27 29.04 2321904
20020227 29.00 29.93 28.86 29.51 4525923
20020228 29.51 29.69 29.22 29.22 2322746
20020301 29.22 29.33 28.57 28.74 2213281
20020304 28.86 28.97 28.26 28.60 3249823
20020305 28.53 28.79 27.91 28.09 4101959
20020306 28.10 28.86 27.98 28.50 2356848
20020307 28.41 28.60 27.74 28.44 4717485
20020308 28.53 28.62 28.11 28.27 2038981
20020311 28.26 28.26 27.72 27.84 2813650
20020312 27.79 27.86 27.60 27.69 2169075
20020313 27.72 27.78 27.55 27.65 2705449
20020314 27.65 28.03 27.48 27.84 1784266
20020315 28.04 29.38 28.02 29.10 3664945
20020318 29.10 29.57 28.41 29.40 3965971
20020319 29.22 29.36 29.05 29.15 1078643
20020320 29.15 29.15 28.72 28.72 1544708
20020321 28.60 29.07 28.36 28.88 2032244
20020322 28.38 28.38 27.65 28.01 5438685
20020325 28.26 28.26 27.77 27.92 3987443
20020326 28.04 28.48 28.03 28.45 1836893
20020327 28.33 28.72 28.07 28.30 1507237
20020328 28.34 28.98 28.28 28.66 2217492
20020401 28.78 28.81 28.27 28.32 2044875
20020402 28.34 28.37 28.17 28.20 1820473
20020403 28.22 28.22 27.74 28.07 2631350
20020404 28.00 28.32 27.79 27.96 1185581
20020405 27.96 27.97 27.31 27.49 2126131
20020408 27.48 27.65 27.21 27.28 2483995
20020409 27.31 27.53 27.27 27.36 761197
20020410 27.46 28.14 27.39 28.08 1738375
20020411 28.12 28.29 27.28 27.29 1552707
20020412 27.29 27.76 27.12 27.54 1808685
20020415 27.65 27.75 27.50 27.55 1816263
20020416 27.60 28.09 27.43 27.93 2740814
20020417 28.05 28.12 27.40 27.42 1708483
20020418 27.36 27.74 26.81 27.61 4175637
20020419 27.73 27.76 26.95 26.95 3273821
20020422 26.60 26.89 26.33 26.36 2550094
20020423 26.46 26.51 25.18 25.98 3827878
20020424 26.03 26.14 25.69 25.75 2499572
20020425 25.75 25.85 25.41 25.67 2994687
20020426 25.89 25.89 24.94 25.20 4788637
20020429 25.26 25.56 24.96 25.08 2318114
20020430 25.09 25.65 25.03 25.42 2551357
20020501 25.42 26.65 25.27 26.49 3622001
20020502 26.72 26.91 26.38 26.57 2908800
20020503 26.69 26.69 25.96 26.28 3292345
20020506 26.28 26.28 25.68 25.72 1785529
20020507 25.98 26.24 25.65 25.75 2758497
20020508 25.92 26.22 25.65 26.13 1755216
20020509 26.03 26.17 25.72 25.77 1649541
20020510 25.77 25.77 25.06 25.07 2971110
20020513 25.27 25.31 25.11 25.24 2639771
20020514 25.25 25.79 25.13 25.61 2167812
20020515 25.41 25.60 25.08 25.23 1937937
20020516 25.44 25.96 25.40 25.64 2157286
20020517 25.64 26.32 25.64 26.26 2122763
20020520 26.27 26.36 25.80 26.01 1147269
20020521 26.03 26.25 25.55 25.68 1822578
20020522 25.79 26.08 25.52 25.57 1685748
20020523 25.68 26.32 25.41 26.30 2028876
20020524 26.53 26.85 26.35 26.45 1787213
20020528 26.45 26.55 26.19 26.35 1252102
20020529 26.29 26.41 25.95 26.32 1505553
20020530 26.22 26.41 26.11 26.27 1449979
20020531 26.27 26.27 25.79 25.92 3007318
20020603 25.98 26.08 25.03 25.03 2648191
20020604 25.05 25.25 24.20 24.46 5098083
20020605 24.46 25.56 24.40 25.36 4640018
20020606 25.36 25.52 25.06 25.18 4706538
20020607 25.18 25.41 24.96 25.30 3356761
20020610 25.44 26.08 25.25 25.93 3147937
20020611 25.96 26.11 25.40 25.52 3731886
20020612 25.18 25.22 24.70 24.97 5949378
20020613 25.03 25.22 24.92 25.04 2879750
20020614 24.96 25.30 24.25 25.03 1609965
20020617 25.15 25.74 25.08 25.74 1905098
20020618 25.66 26.08 25.44 25.87 1490397
20020619 25.75 26.22 25.65 25.78 2433473
20020620 25.60 25.96 25.56 25.63 1750164
20020621 25.12 25.68 25.03 25.07 2747551
20020624 24.87 25.41 24.74 25.07 2251594
20020625 25.32 25.32 24.70 24.72 2449050
20020626 24.72 25.03 24.18 24.94 2922693
20020627 25.06 25.70 25.03 25.53 2718501
20020628 25.30 25.84 25.27 25.42 2955112
20020701 25.39 25.39 24.49 24.57 2209492
20020702 24.18 24.18 22.71 23.40 7021706
20020703 23.51 24.08 23.32 24.00 2732815
20020705 23.94 24.84 23.94 24.84 956127
20020708 24.80 25.15 24.46 24.65 2095818
20020709 24.61 24.66 23.54 23.54 2901643
20020710 23.56 23.66 22.30 22.33 6628898
20020711 21.85 22.55 21.28 22.49 7585867
20020712 22.70 23.51 22.56 23.28 2661663
20020715 23.28 23.28 22.09 22.42 3513379
20020716 22.18 23.76 22.07 22.79 4610126
20020717 24.46 24.46 23.70 24.30 5213863
20020718 24.30 24.30 23.68 23.76 3949130
20020719 22.99 23.28 22.55 22.62 3450647
20020722 22.52 23.03 21.67 22.41 3645999
20020723 21.61 22.26 21.61 21.66 3769357
20020724 21.12 21.70 20.83 21.59 8407690
20020725 21.33 22.80 20.95 22.67 5553623
20020726 22.61 23.04 22.40 22.92 3744096
20020729 23.03 23.98 23.03 23.97 3145832
20020730 23.66 24.32 23.47 23.77 3655682
20020731 23.77 24.17 23.61 24.05 2396423
20020801 24.05 24.23 23.49 23.73 1966566
20020802 23.56 24.06 23.54 23.97 2746709
20020805 24.16 24.23 23.17 23.17 3103309
20020806 23.32 24.23 23.28 23.89 2491573
20020807 24.51 24.58 24.01 24.54 1976670
20020808 24.68 25.50 24.61 25.47 2369899
20020809 25.53 25.98 25.18 25.92 2587565
20020812 25.41 25.75 25.37 25.55 1345567
20020813 25.37 25.56 24.91 24.96 2633034
20020814 24.96 25.80 24.65 25.67 2619983
20020815 25.72 26.00 25.25 25.55 2051611
20020816 25.44 25.67 25.35 25.53 1656277
20020819 25.53 25.86 25.37 25.83 1025595
20020820 25.71 26.03 25.51 25.83 3632105
20020821 25.89 26.22 25.82 26.15 2758076
20020822 26.27 26.60 26.20 26.56 1855418
20020823 26.36 26.74 26.32 26.36 1172109
20020826 26.72 26.92 26.34 26.84 1788476
20020827 26.96 27.04 26.29 26.36 2548410
20020828 26.36 26.51 26.01 26.26 1835630
20020829 25.94 26.79 25.79 26.56 1714798
20020830 26.55 27.12 26.27 26.78 1438191
20020903 26.66 26.66 25.94 26.28 2753024
20020904 26.36 26.79 26.15 26.74 3368549
20020905 26.63 27.46 26.46 27.23 3917975
20020906 27.55 27.61 27.25 27.41 2178337
20020909 27.39 27.97 27.27 27.84 2011194
20020910 27.88 28.00 27.30 27.67 2544621
20020911 27.88 28.10 27.74 27.93 2118974
20020912 27.69 27.70 27.23 27.37 2464207
20020913 27.08 27.37 26.96 27.31 2307168
20020916 27.31 27.98 27.20 27.93 2262961
20020917 28.15 28.50 28.12 28.29 4397934
20020918 28.29 28.74 28.03 28.52 3250244
20020919 28.29 28.43 27.94 27.95 2473048
20020920 27.95 28.31 27.72 28.25 3917554
20020923 27.93 28.24 27.88 28.15 2515992
20020924 28.16 28.16 25.89 26.33 9221935
20020925 26.33 26.80 26.15 26.55 5646667
20020926 26.67 27.30 26.34 27.28 2809440
20020927 27.27 27.62 26.72 26.75 2244858
20020930 26.75 27.37 25.81 27.36 5179760
20021001 27.38 27.85 26.96 27.83 2826702
20021002 27.60 28.04 27.03 27.20 2545042
20021003 27.52 28.31 27.27 28.18 4071225
20021004 28.48 28.68 27.56 27.83 3693574
20021007 27.83 28.49 27.44 27.69 2249489
20021008 28.12 28.85 27.79 28.73 3508327
20021009 28.60 29.46 28.41 29.12 5308170
20021010 29.12 29.83 28.80 29.71 5239545
20021011 29.81 29.90 28.98 29.17 6615425
20021014 29.17 29.33 29.03 29.21 2623772
20021015 29.92 29.92 29.17 29.29 3554638
20021016 28.55 29.67 28.53 29.55 2745446
20021017 30.64 30.97 30.03 30.74 5288383
20021018 30.66 30.66 30.09 30.39 3367286
20021021 30.39 30.40 29.76 29.94 3875874
20021022 30.06 30.17 29.45 29.69 5278278
20021023 29.69 29.71 29.26 29.38 3816089
20021024 29.45 29.79 29.41 29.44 3918817
20021025 29.29 30.55 29.29 30.42 3560112
20021028 30.64 30.74 29.94 30.07 2206545
20021029 29.22 29.60 29.01 29.35 3456121
20021030 29.41 29.60 29.29 29.51 2138341
20021031 29.57 30.40 29.55 29.98 3271716
20021101 29.93 31.16 29.88 31.09 3272137
20021104 31.19 31.70 30.89 31.40 6112311
20021105 30.90 30.93 30.52 30.74 3948709
20021106 31.06 31.50 30.93 31.46 2601458
20021107 31.38 31.95 31.23 31.94 4415195
20021108 31.94 31.94 31.04 31.23 4581497
20021111 31.15 31.35 30.74 30.74 2430526
20021112 30.69 30.79 30.40 30.68 2811545
20021113 30.68 31.11 30.40 30.76 2580828
20021114 31.23 31.23 30.72 30.88 2279381
20021115 30.78 31.07 30.64 30.76 3850192
20021118 30.76 30.94 30.72 30.88 4282154
20021119 30.88 31.33 30.88 31.21 2737025
20021120 31.13 32.04 31.12 31.74 2429684
20021121 31.71 32.05 31.45 31.79 2514729
20021122 31.78 31.83 30.55 30.68 5748553
20021125 30.80 30.83 29.79 30.08 4141535
20021126 29.97 29.99 29.17 29.19 5881173
20021127 29.45 29.69 29.31 29.62 2834701
20021129 29.69 29.81 29.38 29.38 1128744
20021202 29.79 29.82 29.17 29.62 2299590
20021203 29.15 29.69 29.13 29.45 3299082
20021204 29.43 30.68 29.41 30.61 3582004
20021205 30.59 30.76 30.31 30.50 2225912
20021206 30.50 30.74 30.26 30.63 1975828
20021209 30.51 31.28 30.51 30.96 2455787
20021210 30.97 31.39 30.44 31.34 3254454
20021211 31.22 31.31 30.81 31.02 2117290
20021212 30.81 30.88 30.49 30.78 1505132
20021213 30.59 30.74 30.24 30.24 2586302
20021216 30.25 30.71 30.07 30.68 2682714
20021217 30.70 30.93 30.50 30.64 1687853
20021218 30.55 31.33 30.52 31.30 2488626
20021219 31.06 31.66 30.72 31.00 2227175
20021220 31.01 31.64 30.90 31.54 3593372
20021223 31.50 31.73 31.31 31.39 3571479
20021224 31.42 31.75 31.31 31.69 1153584
20021226 31.69 31.90 31.61 31.67 1470188
20021227 31.64 31.74 31.17 31.18 1606834
20021230 31.18 31.85 31.12 31.76 1834819
20021231 31.76 32.02 31.50 31.91 2871269
20030102 31.95 32.43 31.95 32.34 4028863
20030103 32.45 32.81 32.43 32.66 3673424
20030106 32.74 32.74 32.40 32.40 3402113
20030107 32.33 32.81 32.12 32.52 2125900
20030108 32.52 32.52 31.98 32.06 2282798
20030109 32.15 32.66 32.07 32.64 1755739
20030110 32.40 32.66 32.26 32.33 2162075
20030113 32.40 32.62 32.32 32.43 1745644
20030114 32.43 32.45 31.93 32.10 3258676
20030115 32.10 32.17 31.86 31.95 1469286
20030116 32.05 32.14 31.87 32.02 1445309
20030117 32.07 32.48 31.88 31.93 1950494
20030121 31.93 32.21 31.57 31.58 1925256
20030122 31.46 31.74 31.25 31.46 2697125
20030123 31.55 31.80 31.38 31.38 1915582
20030124 31.43 31.48 30.75 30.75 3486241
20030127 30.67 30.70 30.00 30.10 4093641
20030128 30.10 30.10 28.84 29.25 12291017
20030129 29.22 30.00 28.83 29.93 6145088
20030130 29.93 29.93 29.01 29.04 3351216
20030131 29.04 29.04 28.36 28.64 6812639
20030203 28.72 29.38 28.57 29.27 6227954
20030204 29.56 29.57 29.00 29.27 5107376
20030205 29.39 30.07 29.12 29.60 6527447
20030206 29.31 29.54 29.15 29.47 2683665
20030207 29.55 29.88 29.38 29.44 1523968
20030210 29.46 29.60 29.20 29.43 2051447
20030211 29.46 29.79 29.41 29.60 2723626
20030212 29.60 29.78 29.34 29.44 2679038
20030213 29.53 29.53 28.91 29.33 3438709
20030214 29.33 29.62 29.05 29.58 3671742
20030218 29.70 30.58 29.70 30.57 4073029
20030219 30.48 30.60 30.22 30.60 2224750
20030220 30.62 30.90 30.53 30.82 3416415
20030221 31.02 31.02 30.61 30.86 3654496
20030224 30.86 30.86 30.12 30.33 1890343
20030225 30.33 30.76 29.73 30.75 3580463
20030226 30.75 30.78 30.17 30.32 2275226
20030227 30.43 31.02 30.41 30.99 3948521
20030228 31.19 31.43 30.92 31.00 3698662
20030303 31.09 31.28 30.91 30.96 3064762
20030304 30.96 31.26 30.86 30.86 2430021
20030305 30.97 31.52 30.93 31.52 2862436
20030306 31.38 31.86 31.26 31.71 3975862
20030307 31.59 31.82 31.48 31.77 2394687
20030310 31.55 31.63 31.01 31.10 1851645
20030311 31.10 31.26 30.68 30.87 2382909
20030312 30.77 30.88 30.44 30.82 3222501
20030313 31.10 31.62 30.81 31.62 2892722
20030314 31.90 32.43 31.79 31.98 4298491
20030317 31.90 33.52 31.88 33.42 5973468
20030318 33.42 33.42 32.66 32.93 4041902
20030319 32.94 32.94 32.07 32.90 5402664
20030320 32.74 33.06 32.59 32.85 4329198
20030321 33.28 33.42 33.16 33.33 4600088
20030324 32.93 32.95 32.53 32.64 2161234
20030325 32.69 33.26 32.57 33.02 1910534
20030326 33.02 33.02 32.23 32.29 2806070
20030327 32.33 32.84 32.14 32.76 3984275
20030328 32.76 33.09 32.64 32.89 2000971
20030331 32.78 32.90 32.42 32.64 2242837
20030401 32.64 33.11 32.38 33.04 2229798
20030402 33.04 33.04 31.52 31.70 8634839
20030403 31.70 31.92 31.43 31.62 4043164
20030404 31.74 31.88 31.17 31.39 3411788
20030407 32.00 32.07 30.61 30.73 4913463
20030408 30.73 31.61 30.57 31.59 4421738
20030409 31.59 32.25 31.52 31.74 4429730
20030410 31.76 31.92 31.59 31.90 1806216
20030411 32.28 32.40 31.64 31.70 3389494
20030414 31.79 31.95 31.67 31.88 1504198
20030415 31.90 31.90 31.19 31.62 5877983
20030416 31.86 31.86 29.95 30.17 8564593
20030417 30.79 31.57 30.79 31.55 10359872
20030421 31.59 32.00 31.24 31.40 3808028
20030422 31.38 32.00 31.29 31.90 3496336
20030423 31.82 31.99 31.57 31.92 4645937
20030424 31.92 32.11 31.81 31.93 2489751
20030425 31.95 32.02 31.29 31.57 3242692
20030428 31.59 31.98 31.52 31.83 3038262
20030429 31.86 31.86 31.22 31.58 3166977
20030430 31.52 32.05 31.12 31.86 6725567
20030501 31.93 31.94 31.24 31.47 3013865
20030502 31.48 31.72 31.33 31.65 3337335
20030505 31.65 31.83 31.42 31.81 2746761
20030506 31.83 31.97 31.47 31.69 3193477
20030507 31.69 31.69 31.03 31.13 4140752
20030508 31.10 31.18 30.79 30.85 2213813
20030509 30.93 30.95 30.48 30.48 4929867
20030512 29.94 31.07 29.94 31.07 10245879
20030513 31.00 31.26 30.91 31.02 4528159
20030514 31.06 31.14 30.33 30.55 4033910
20030515 30.55 31.14 30.55 31.06 2925111
20030516 31.06 31.26 30.95 30.95 3257835
20030519 30.95 31.26 30.62 30.63 3217454
20030520 30.63 31.25 29.93 30.33 5153226
20030521 30.36 31.04 30.24 31.02 5007685
20030522 31.03 31.74 31.03 31.41 3841258
20030523 31.41 31.79 31.36 31.61 3281390
20030527 31.57 31.85 31.42 31.67 2913754
20030528 31.57 31.76 31.36 31.38 3148890
20030529 31.69 32.17 31.51 31.68 3724321
20030530 31.79 32.33 31.79 32.02 4384722
20030602 32.02 32.52 31.97 32.16 3349954
20030603 32.26 32.50 31.90 32.09 3093786
20030604 32.06 32.98 31.94 32.76 3115239
20030605 32.77 33.26 32.33 33.14 2247044
20030606 33.28 33.46 32.76 32.84 5302131
20030609 32.84 33.40 32.76 33.05 2449791
20030610 33.28 34.06 33.22 33.76 5184774
20030611 33.85 34.43 33.81 34.42 4496611
20030612 34.42 34.71 33.71 34.07 3164453
20030613 34.09 34.21 33.73 34.01 1750271
20030616 34.01 34.56 34.00 34.42 2782094
20030617 34.80 34.92 34.40 34.80 2569672
20030618 34.69 34.69 33.67 33.82 4131077
20030619 33.82 33.82 32.82 33.05 4491984
20030620 33.43 33.43 33.14 33.28 4726700
20030623 33.09 33.20 32.52 32.83 1939558
20030624 32.83 33.25 32.82 33.10 1785184
20030625 32.95 33.29 32.77 32.82 1806216
20030626 32.81 33.47 32.71 33.40 2506577
20030627 33.42 33.62 33.05 33.26 2032519
20030630 33.40 33.46 32.93 32.98 3174128
20030701 32.98 33.31 32.22 33.24 3922021
20030702 33.24 33.47 32.81 33.28 4249697
20030703 33.28 33.50 32.97 33.05 1192086
20030707 33.05 33.49 32.95 33.24 3233858
20030708 33.22 33.66 33.09 33.54 2229377
20030709 33.54 33.85 33.33 33.61 3147628
20030710 33.57 33.68 33.28 33.61 2384592
20030711 33.63 34.00 33.54 33.85 1799906
20030714 34.14 34.59 34.09 34.23 2552426
20030715 34.28 34.34 33.47 33.76 3018072
20030716 33.17 35.19 33.17 34.99 12910615
20030717 34.88 35.04 34.52 34.80 4647199
20030718 34.92 35.42 34.83 35.35 3543027
20030721 35.35 35.35 34.64 35.08 3169922
20030722 35.14 35.79 35.10 35.44 4157578
20030723 35.35 35.52 35.25 35.25 3278025
20030724 35.49 35.86 35.18 35.20 3045834
20030725 35.16 35.80 35.11 35.76 3020175
20030728 35.95 36.11 35.59 35.89 1786446
20030729 35.90 37.68 35.89 37.25 10258078
20030730 37.28 37.47 36.85 36.91 4782224
20030731 37.10 37.17 36.32 36.38 3476987
20030801 36.49 36.51 36.09 36.23 4082704
20030804 35.99 36.19 35.59 35.88 3754607
20030805 35.88 36.06 35.21 35.32 3172025
20030806 35.32 35.32 34.99 34.99 5079194
20030807 34.95 35.17 34.80 35.09 2953714
20030808 35.28 35.49 35.18 35.28 1874359
20030811 35.57 35.98 35.50 35.91 2465354
20030812 36.02 36.09 35.50 35.95 1747747
20030813 36.05 36.16 35.50 35.71 1862161
20030814 35.73 36.16 35.49 36.14 1464238
20030815 36.14 36.21 35.92 36.11 1205967
20030818 36.13 36.28 35.80 36.15 1652263
20030819 36.18 36.19 35.69 35.92 2085098
20030820 35.92 36.11 35.48 35.93 1948812
20030821 35.87 36.11 35.63 35.92 2263449
20030822 35.95 35.99 35.27 35.33 1516818
20030825 35.27 35.47 35.13 35.33 1352769
20030826 35.13 35.47 34.85 35.41 1668247
20030827 35.45 35.55 35.03 35.34 2039670
20030828 35.37 36.07 35.37 35.98 2634871
20030829 35.86 36.04 35.82 36.04 1883192
20030902 36.06 36.50 35.78 36.44 1626604
20030903 36.37 36.63 36.05 36.16 2620149
20030904 36.16 36.18 35.68 36.02 3510217
20030905 35.99 36.06 35.52 35.58 2617204
20030908 35.19 35.54 34.95 35.19 6027310
20030909 35.18 35.37 35.04 35.16 3869020
20030910 35.14 35.52 35.11 35.18 3017651
20030911 35.22 35.28 35.09 35.18 2879682
20030912 35.17 35.25 34.85 35.20 3367621
20030915 35.32 35.77 35.29 35.41 2675252
20030916 35.46 35.71 35.41 35.57 3068969
20030917 35.57 36.05 35.57 35.84 3113136
20030918 36.13 36.59 36.08 36.47 3931275
20030919 36.35 36.55 36.02 36.19 3242271
20030922 36.07 36.13 35.87 36.11 2305512
20030923 36.14 36.66 36.14 36.37 2221385
20030924 36.46 36.54 36.01 36.02 3217454
20030925 35.99 36.23 35.95 35.97 2265552
20030926 35.90 35.99 35.66 35.91 2963809
20030929 35.88 36.06 35.71 36.02 2114543
20030930 35.82 36.21 35.70 35.81 3857243
20031001 35.90 35.95 35.50 35.57 4892010
20031002 35.66 36.44 35.55 36.37 3454693
20031003 36.61 37.43 36.57 36.76 3796250
20031006 36.54 36.67 36.06 36.52 2688292
20031007 36.49 36.94 36.40 36.63 3628416
20031008 36.68 36.73 36.25 36.27 2059439
20031009 36.34 36.62 36.07 36.26 2357251
20031010 36.31 36.63 36.30 36.45 1175681
20031013 36.66 37.10 36.32 36.44 1853748
20031014 36.67 36.93 36.36 36.92 2303830
20031015 37.20 37.80 37.09 37.52 4195856
20031016 37.59 37.68 37.31 37.45 2440957
20031017 38.03 38.18 37.36 37.55 4189125
20031020 37.65 38.92 37.60 38.74 4998852
20031021 38.73 38.73 38.25 38.34 2541069
20031022 38.34 38.42 37.99 38.11 2307195
20031023 38.11 38.79 38.11 38.48 2962127
20031024 38.27 38.81 38.23 38.76 3733996
20031027 38.85 39.01 38.38 38.47 2729935
20031028 38.47 38.73 38.37 38.73 3525781
20031029 38.73 38.87 38.45 38.65 1858375
20031030 38.65 38.70 38.42 38.59 2008122
20031031 38.59 38.72 38.49 38.57 2180583
20031103 38.57 39.23 38.57 39.07 2730776
20031104 39.07 39.07 38.80 38.86 2253774
20031105 38.86 38.88 38.66 38.70 2616363
20031106 38.70 39.23 38.62 39.12 1567715
20031107 39.12 39.20 38.74 38.75 1567294
20031110 38.87 38.87 38.41 38.55 1386841
20031111 38.25 38.48 38.15 38.32 1590850
20031112 38.32 38.63 38.05 38.57 1536587
20031113 38.57 39.22 38.46 39.08 1718723
20031114 38.96 39.38 38.47 38.66 2009384
20031117 38.68 38.69 38.16 38.35 1913478
20031118 38.45 38.58 37.75 37.83 2792610
20031119 37.80 38.23 37.55 38.05 1979098
20031120 37.71 37.97 37.49 37.56 3611591
20031121 37.78 37.78 37.33 37.68 2734141
20031124 37.86 38.32 37.72 38.27 2155345
20031125 38.21 38.46 38.06 38.06 2255877
20031126 38.07 38.26 37.87 38.21 1778874
20031128 38.21 38.68 38.11 38.51 945172
20031201 38.85 39.05 38.63 39.01 1825565
20031202 39.01 39.23 38.80 39.18 2695863
20031203 39.02 39.31 38.80 38.98 1452039
20031204 39.02 39.17 38.81 39.03 1222792
20031205 39.03 39.20 38.87 38.96 1411238
20031208 39.01 39.54 39.01 39.54 1289674
20031209 39.61 39.61 39.01 39.04 2475450
20031210 39.04 39.11 38.09 38.25 2301726
20031211 38.39 38.90 38.39 38.67 2221805
20031212 38.79 38.82 38.49 38.68 1362023
20031215 39.04 39.27 38.66 38.69 1484428
20031216 38.68 38.91 38.37 38.71 1292197
20031217 38.64 39.18 38.53 39.13 1854169
20031218 39.13 39.35 38.99 39.30 2038408
20031219 39.45 39.64 39.30 39.62 2282798
20031222 39.13 39.43 38.97 39.35 2311401
20031223 39.40 39.44 38.94 39.18 1851224
20031224 38.77 39.25 38.61 39.18 795845
20031226 39.17 39.40 38.99 39.17 508971
20031229 39.25 40.07 39.17 40.07 1570165
20031230 40.07 40.35 40.05 40.35 1546629
20031231 40.40 40.62 40.24 40.45 2722572
20040102 40.41 40.41 39.75 39.86 1729031
20040105 40.14 40.48 40.11 40.48 1944634
20040106 40.36 40.79 40.18 40.26 2080385
20040107 40.21 40.21 39.86 40.04 2519997
20040108 40.13 40.14 39.87 40.12 2444347
20040109 40.12 40.34 40.04 40.16 2048023
20040112 40.04 40.67 40.04 40.53 2011459
20040113 40.53 40.87 40.24 40.37 2578836
20040114 40.38 40.75 40.38 40.73 1668090
20040115 40.94 41.17 40.42 41.06 1484848
20040116 41.40 42.49 41.32 42.43 4609208
20040120 42.51 42.63 41.58 41.88 3415613
20040121 41.94 42.32 41.66 42.32 2326248
20040122 42.21 42.70 42.07 42.56 1701292
20040123 42.54 42.72 42.28 42.61 2130818
20040126 42.71 43.46 42.71 43.46 1884114
20040127 43.09 43.43 42.96 43.02 1828637
20040128 43.11 43.13 42.11 42.18 2061892
20040129 42.47 43.40 42.19 43.25 2189237
20040130 41.52 42.35 41.48 42.23 4966025
20040202 42.33 43.64 42.30 43.10 3640043
20040203 43.07 43.19 42.38 42.61 3246661
20040204 42.49 42.90 42.36 42.62 2195121
20040205 42.63 42.70 41.85 41.94 4556673
20040206 42.01 42.73 42.00 42.71 2417869
20040209 42.69 43.05 42.50 42.77 1465936
20040210 42.77 42.77 42.36 42.51 2258583
20040211 42.58 43.39 42.40 43.26 1813087
20040212 42.96 43.14 42.83 42.98 1457530
20040213 43.10 43.12 42.81 42.92 1264622
20040217 43.15 43.22 42.85 42.90 1413821
20040218 42.91 43.09 42.82 42.90 1591599
20040219 43.09 43.09 42.46 42.50 1626903
20040220 42.61 43.04 42.47 42.80 1774421
20040223 42.89 43.01 42.44 42.52 1468037
20040224 42.52 42.82 42.28 42.51 1539485
20040225 42.59 42.59 42.11 42.41 1940011
20040226 42.36 42.40 42.08 42.30 1072974
20040227 40.45 42.46 40.45 42.22 2878496
20040301 42.32 42.67 42.13 42.47 2269511
20040302 42.47 42.84 42.02 42.05 2686428
20040303 42.01 43.04 42.01 42.97 2715848
20040304 42.85 42.98 42.69 42.77 1341113
20040305 42.72 43.26 42.52 43.03 1447864
20040308 44.44 44.92 43.93 44.15 4966866
20040309 44.14 44.26 43.61 43.68 2982305
20040310 43.69 43.71 43.11 43.18 2152253
20040311 42.92 43.07 42.11 42.16 2397696
20040312 42.51 42.57 41.92 42.56 2403159
20040315 42.56 42.56 41.65 41.87 2769643
20040316 41.97 42.11 41.66 41.96 2012299
20040317 42.38 43.46 42.26 43.40 2682225
20040318 43.14 43.34 42.66 43.06 2535548
20040319 42.73 42.91 42.42 42.51 2175368
20040322 42.22 42.23 41.13 41.44 3583725
20040323 41.62 42.05 40.85 41.75 3998121
20040324 41.70 41.81 41.17 41.52 2407783
20040325 41.53 41.56 41.22 41.52 2400218
20040326 41.54 42.06 41.49 41.78 2256062
20040329 41.89 42.45 41.87 42.09 2053907
20040330 42.09 42.31 41.72 42.25 1455008
20040331 42.25 42.35 41.90 42.13 2264887
20040401 42.11 42.85 42.07 42.83 3091998
20040402 43.13 44.40 43.13 44.24 3946006
20040405 44.30 44.87 44.15 44.87 3157562
20040406 44.71 44.84 44.28 44.80 1825275
20040407 44.80 44.92 44.52 44.77 1998430
20040408 45.02 45.59 44.65 44.96 2311118
20040412 44.99 45.35 44.78 45.25 1219652
20040413 45.47 45.54 44.32 44.75 1864781
20040414 44.50 45.30 44.49 44.98 3327355
20040415 45.08 45.49 44.86 45.49 3179416
20040416 46.87 47.58 46.01 47.43 7853347
20040419 47.04 47.43 46.99 47.23 2683906
20040420 47.28 47.58 46.35 46.35 4733190
20040421 46.59 47.17 46.45 46.94 3006681
20040422 46.99 47.90 46.87 47.72 5042096
20040423 47.83 47.83 47.05 47.32 2832265
20040426 47.60 48.31 47.54 47.63 2839410
20040427 47.97 48.63 47.83 47.98 3932137
20040428 48.02 48.18 47.09 47.09 3886747
20040429 47.19 47.58 46.88 47.04 2903292
20040430 47.32 47.47 46.70 47.08 3379049
20040503 47.23 47.83 47.05 47.44 2050545
20040504 47.49 47.80 46.82 47.36 2774266
20040505 47.55 48.18 47.47 48.12 2666675
20040506 48.11 48.28 47.52 47.95 2601532
20040507 47.95 48.58 47.83 48.15 3389136
20040510 47.97 48.01 46.92 47.23 2850757
20040511 47.26 47.75 47.22 47.60 2805367
20040512 47.60 47.63 46.49 47.58 3145794
20040513 47.47 48.76 47.39 48.04 4348634
20040514 47.92 48.59 47.44 48.29 3110070
20040517 48.29 48.42 47.56 47.96 1484218
20040518 48.43 48.50 48.04 48.32 1159762
20040519 48.90 49.52 48.06 48.30 1496511
20040520 48.31 48.44 47.15 47.31 2194806
20040521 47.71 48.35 47.58 48.23 1355087
20040524 48.73 48.75 47.99 47.99 1088419
20040525 47.81 48.37 47.63 48.05 1375681
20040526 48.09 48.82 47.93 48.28 1770113
20040527 48.31 48.85 48.30 48.54 1313899
20040528 48.54 48.65 48.36 48.40 734334
20040601 48.54 49.44 48.43 49.37 1270926
20040602 49.56 49.92 49.41 49.62 1241927
20040603 49.65 49.83 49.37 49.69 1273553
20040604 50.06 50.32 49.74 50.15 1550412
20040607 50.89 51.05 50.49 51.00 1216920
20040608 51.24 51.44 50.73 51.42 1480856
20040609 51.64 51.66 51.12 51.22 911692
20040610 51.82 51.83 51.43 51.73 1097455
20040614 51.74 52.06 51.38 51.39 1488421
20040615 51.87 51.87 51.39 51.57 1220282
20040616 51.57 51.81 50.93 51.48 1884324
20040617 51.48 51.52 50.81 51.46 1246760
20040618 51.22 52.43 51.21 51.64 1216290
20040621 51.86 52.14 51.70 51.80 1386503
20040622 51.92 52.21 51.49 51.79 1366119
20040623 51.88 52.06 51.22 51.95 1176468
20040624 51.97 52.34 51.73 51.89 1259053
20040625 51.93 52.41 51.89 52.28 1067090
20040628 53.07 53.24 51.26 51.75 1608621
20040629 51.97 52.19 51.87 52.17 1227952
20040630 52.49 53.04 51.80 52.35 1747523
20040701 52.81 52.86 51.57 52.35 1132654
20040702 52.25 52.58 51.86 52.13 756083
20040706 52.18 53.55 51.92 53.45 1529923
20040707 53.54 54.56 53.50 54.56 2090366
20040708 54.56 54.88 54.21 54.28 1347417
20040709 54.29 54.53 52.73 53.12 2676867
20040712 52.98 53.36 51.58 52.26 2262786
20040713 52.26 52.54 51.98 52.33 1282484
20040714 52.09 52.78 50.99 51.66 1927193
20040715 51.62 52.41 51.55 52.16 1982565
20040716 49.97 49.97 43.34 43.82 12295283
20040719 44.70 45.80 43.83 45.64 7303411
20040720 45.86 46.49 45.55 46.35 3803321
20040721 46.83 47.35 45.84 45.84 2607731
20040722 45.83 45.93 44.07 45.12 2698616
20040723 44.94 45.12 44.43 44.86 1569640
20040726 45.09 45.41 44.64 44.87 1479805
20040727 44.89 45.54 44.86 45.49 1502185
20040728 45.49 45.60 42.96 44.62 2971588
20040729 44.01 44.02 41.60 43.95 4186932
20040730 44.07 45.55 43.69 45.38 2347998
20040802 45.07 45.78 44.32 45.71 2216450
20040803 45.68 46.10 45.39 45.84 1915740
20040804 45.40 45.76 44.88 45.41 1431788
20040805 45.41 45.42 43.68 43.75 1588447
20040806 43.30 43.31 41.97 42.11 2598484
20040809 42.11 43.26 42.11 42.84 1508384
20040810 43.28 43.63 42.86 43.62 1229423
20040811 43.55 43.93 42.76 43.75 1392702
20040812 43.75 43.75 43.13 43.45 712059
20040813 43.39 43.39 42.72 43.03 861573
20040816 43.03 44.03 42.92 43.50 1116473
20040817 43.74 43.87 43.30 43.53 1031577
20040818 43.54 44.12 43.49 44.11 1097771
20040819 43.88 43.93 43.52 43.77 1298244
20040820 43.78 44.40 43.69 44.18 777517
20040823 44.54 44.83 44.26 44.73 1243082
20040824 45.05 45.20 44.54 44.68 995958
20040825 44.68 44.70 44.22 44.68 1026638
20040826 44.68 44.68 43.69 43.76 1547470
20040827 43.97 44.29 43.66 43.84 1225851
20040830 43.69 43.73 43.07 43.18 1252223
20040831 43.30 43.57 42.68 43.11 1292360
20040901 43.22 44.01 43.22 43.82 914003
20040902 43.78 45.43 43.60 45.23 1133600
20040903 45.45 45.51 44.59 44.71 947941
20040907 44.92 45.66 44.92 45.57 940166
20040908 45.61 46.06 45.07 45.17 1439143
20040909 45.26 45.26 44.68 44.94 630104
20040910 44.94 45.09 44.32 45.05 901395
20040913 45.31 45.31 44.66 44.83 1240876
20040914 44.83 45.69 44.59 44.92 1439878
20040915 45.16 45.16 44.14 44.46 1292780
20040916 44.69 44.78 44.52 44.62 666564
20040917 45.21 46.01 44.93 45.83 1780095
20040920 45.64 46.27 45.30 45.62 1298139
20040921 45.80 46.52 45.38 46.34 1844818
20040922 45.77 46.16 45.30 45.35 1238459
20040923 45.40 45.67 45.23 45.32 1131708
20040924 45.33 46.21 45.25 45.86 1067931
20040927 45.77 45.89 45.30 45.68 1253064
20040928 45.68 45.68 44.78 44.83 1464044
20040929 44.83 45.57 44.68 45.47 1000371
20040930 45.47 45.90 45.14 45.76 1688789
20041001 46.00 46.45 45.58 46.06 1205783
20041004 46.16 46.36 45.81 45.89 1693307
20041005 46.02 46.14 45.39 45.60 847494
20041006 45.73 45.86 45.27 45.84 1049544
20041007 45.61 45.68 44.62 44.96 1383141
20041008 44.96 45.21 43.10 43.31 2252909
20041011 43.30 43.40 42.24 42.49 3240462
20041012 40.93 42.51 40.78 42.32 4274035
20041013 42.23 42.61 41.21 41.91 2306495
20041014 41.72 42.75 41.61 41.81 2173792
20041015 41.59 41.60 38.36 40.06 6790775
20041018 40.02 42.17 40.02 42.17 3372430
20041019 42.20 42.20 41.07 41.25 2075236
20041020 41.26 41.79 41.00 41.26 2914430
20041021 41.52 41.52 40.53 40.83 1692361
20041022 40.93 40.95 40.23 40.26 1382090
20041025 40.26 40.26 39.25 39.74 2338331
20041026 40.16 40.50 39.42 40.46 3412776
20041027 40.53 41.73 40.27 41.31 2098457
20041028 41.07 41.28 40.83 41.02 1401108
20041029 40.83 41.15 40.47 41.01 1793754
20041101 40.59 40.89 39.77 40.11 2012509
20041102 40.54 41.50 40.20 40.33 2612039
20041103 41.88 41.88 41.20 41.40 1868459
20041104 41.50 41.68 41.07 41.40 1689524
20041105 41.69 42.18 41.66 42.18 1256847
20041108 42.35 42.49 41.76 42.16 1177098
20041109 42.40 42.44 41.49 41.60 1649073
20041110 41.45 41.91 41.29 41.68 1092832
20041111 42.10 42.79 41.96 42.78 1388604
20041112 42.69 42.80 42.08 42.33 1757505
20041115 42.10 42.69 41.78 42.21 1646971
20041116 42.16 42.34 41.72 41.78 1423592
20041117 41.83 42.64 41.71 41.88 1235517
20041118 41.88 42.03 41.54 41.87 1480856
20041119 41.97 41.98 41.00 41.09 1254745
20041122 40.83 41.87 40.44 41.73 1964913
20041123 41.43 41.78 41.07 41.41 1441980
20041124 41.45 42.32 41.42 42.26 1597904
20041126 41.89 42.59 41.89 42.30 527556
20041129 42.19 42.35 41.85 42.04 1294672
20041130 41.87 42.11 41.56 41.87 1123723
20041201 41.97 43.02 41.93 43.02 1336384
20041202 43.02 44.36 42.97 43.25 2192389
20041203 43.25 43.72 42.96 43.10 1884324
20041206 42.88 42.91 42.35 42.59 1551358
20041207 42.82 42.83 42.05 42.05 1880331
20041208 41.88 43.23 41.88 43.16 1553564
20041209 42.97 44.08 42.83 44.06 1957768
20041210 43.89 44.48 43.63 44.30 1665043
20041213 44.31 44.87 43.93 44.47 1522358
20041214 44.28 44.91 44.15 44.81 1922570
20041215 44.62 44.62 43.36 43.67 2564127
20041216 43.62 43.91 43.06 43.49 1816554
20041217 42.85 43.91 42.85 43.74 2309752
20041220 43.75 44.59 43.69 44.04 1290259
20041221 44.07 44.69 44.06 44.63 1442190
20041222 44.97 45.25 44.75 45.14 1644344
20041223 45.30 45.68 44.55 44.76 907174
20041227 44.86 45.11 44.61 44.81 1261365
20041228 45.05 45.62 44.83 45.36 1620494
20041229 45.28 45.65 45.19 45.64 1304497
20041230 45.72 46.15 45.55 45.96 1234548
20041231 45.87 46.14 45.75 46.01 1029524
20050103 47.63 48.07 45.88 46.01 4353427
20050104 46.63 47.08 46.30 46.62 3718220
20050105 46.72 47.22 46.63 46.68 3003625
20050106 46.87 46.87 46.01 46.39 1925126
20050107 46.49 46.74 45.91 46.01 1808090
20050110 46.06 47.43 45.67 47.11 2364748
20050111 47.11 47.21 46.52 46.89 1234128
20050112 46.97 47.65 46.97 47.61 2295113
20050113 47.68 48.16 45.87 45.93 4121556
20050114 46.17 46.76 46.09 46.51 1585448
20050118 46.87 47.76 46.61 47.62 2763155
20050119 47.69 48.77 47.38 48.28 2629863
20050120 48.29 48.31 47.57 47.85 1824660
20050121 47.85 48.08 47.06 47.16 3695882
20050124 47.15 47.15 46.29 46.29 2076456
20050125 46.49 46.67 46.02 46.39 2287038
20050126 46.71 47.62 46.63 47.44 2321436
20050127 47.45 47.45 46.13 46.49 4022557
20050128 46.53 46.94 45.70 45.85 2827441
20050131 46.29 47.15 45.81 46.86 2801852
20050201 47.68 49.22 47.44 49.16 3587969
20050202 49.34 50.14 47.68 48.71 4516502
20050203 48.59 49.25 48.59 49.00 1179595
20050204 49.00 50.19 48.96 50.14 2201778
20050207 50.13 50.14 49.16 49.30 1531334
20050208 49.31 49.45 48.43 48.60 1648685
20050209 48.68 48.82 47.70 47.73 1756493
20050210 47.77 48.13 47.38 47.86 1637254
20050211 48.03 48.95 47.99 48.58 1524098
20050214 48.76 48.80 47.75 47.95 1177707
20050215 48.19 48.27 47.71 48.06 1124013
20050216 48.06 48.25 47.56 48.22 1786486
20050217 48.22 48.30 47.66 47.96 2044365
20050218 48.15 48.64 48.06 48.32 1576953
20050222 48.33 48.40 47.24 47.47 1967285
20050223 47.47 47.77 47.14 47.39 1015890
20050224 47.52 47.74 46.99 47.72 1479003
20050225 47.77 48.03 47.42 47.71 1099788
20050228 47.42 47.81 47.08 47.35 1116462
20050301 47.35 47.77 47.18 47.36 1322640
20050302 47.36 47.79 47.06 47.09 1401084
20050303 47.15 47.41 46.86 47.11 859842
20050304 47.49 47.67 47.26 47.47 1032775
20050307 47.68 47.86 47.39 47.49 1226158
20050308 47.57 47.65 45.83 46.03 2884596
20050309 46.03 46.35 45.50 45.69 2326050
20050310 46.01 46.46 45.94 46.46 1972214
20050311 46.53 46.53 45.04 45.23 2865824
20050314 45.39 45.91 45.07 45.44 1627816
20050315 45.44 45.44 43.49 44.63 4252540
20050316 44.44 44.86 44.15 44.60 1731009
20050317 44.61 45.47 44.15 45.29 1692626
20050318 45.29 45.74 44.91 45.29 3949566
20050321 45.10 45.58 44.67 45.35 1100627
20050322 45.25 45.26 43.86 43.97 2977302
20050323 44.03 44.19 43.63 43.71 1864930
20050324 44.14 44.18 43.39 43.53 1702589
20050328 44.01 45.02 43.62 44.65 2479687
20050329 44.53 45.06 44.20 44.99 1798966
20050330 45.06 45.39 44.48 45.23 1514135
20050331 41.57 42.67 41.00 42.54 7066243
20050401 42.55 42.86 41.49 42.10 3487188
20050404 42.05 42.28 41.63 42.14 1378641
20050405 42.15 43.14 42.05 42.85 2014792
20050406 43.01 44.20 42.95 43.86 3081440
20050407 43.81 44.30 43.48 43.92 1455722
20050408 44.01 44.10 43.21 43.45 1163969
20050411 43.69 44.01 43.44 43.51 1008654
20050412 43.32 43.77 42.69 43.54 1314460
20050413 43.55 44.05 42.92 43.00 1172149
20050414 43.12 44.02 42.86 43.78 2021294
20050415 43.67 44.61 43.41 44.13 2482624
20050418 44.14 44.36 43.62 44.08 1600130
20050419 44.86 45.07 43.64 44.44 2179440
20050420 44.82 46.91 44.74 46.09 4404184
20050421 46.63 46.68 45.87 46.56 1555769
20050422 46.56 46.98 45.78 46.03 1978191
20050425 46.23 46.91 45.94 46.65 1559020
20050426 46.81 48.58 46.44 46.63 3406856
20050427 46.61 47.30 46.14 47.15 1317081
20050428 46.85 46.91 46.15 46.24 1230143
20050429 46.34 46.58 45.72 46.29 1687802
20050502 46.30 46.70 46.02 46.51 959470
20050503 46.15 46.64 45.60 46.04 1412305
20050504 46.06 47.29 46.06 47.15 1472396
20050505 47.30 47.56 46.52 46.57 1422058
20050506 46.65 46.72 45.97 46.01 1497146
20050509 46.04 46.35 45.67 45.97 1487393
20050510 45.77 45.89 44.95 45.19 1689585
20050511 45.36 45.82 44.44 45.72 1165332
20050512 45.53 45.67 44.70 45.01 1457819
20050513 44.89 44.89 43.86 44.45 1531439
20050516 44.53 45.26 44.37 45.11 714280
20050517 44.86 45.40 44.39 45.31 995755
20050518 45.74 45.95 45.32 45.88 1368888
20050519 45.86 46.15 45.72 45.99 967230
20050520 46.20 46.31 45.93 46.14 1294849
20050523 46.25 46.82 46.01 46.62 1686229
20050524 46.62 46.87 46.37 46.74 1329561
20050525 46.58 46.82 46.43 46.72 1296946
20050526 46.72 47.05 46.58 47.02 1128418
20050527 46.90 47.04 46.51 46.64 892981
20050531 46.72 46.80 46.27 46.39 1162291
20050601 46.29 46.96 46.02 46.61 1241784
20050602 46.58 46.75 46.35 46.55 933566
20050603 46.55 46.89 46.28 46.65 1036970
20050606 46.70 46.70 46.09 46.34 871168
20050607 46.49 47.43 46.49 47.03 1115623
20050608 47.20 47.23 46.62 46.70 942690
20050609 46.72 47.07 46.53 46.87 892457
20050610 46.96 47.05 46.06 46.63 635312
20050613 46.39 47.03 46.33 46.78 777517
20050614 46.80 47.70 46.72 47.64 1627291
20050615 47.80 47.86 46.82 47.02 1987840
20050616 48.15 48.15 47.04 47.14 1276916
20050617 47.58 47.58 46.77 47.07 1676161
20050620 46.75 47.31 46.62 47.14 1297366
20050621 46.90 46.94 46.27 46.59 1201828
20050622 45.53 46.21 45.19 45.52 3478169
20050623 45.44 45.48 44.71 44.87 1679413
20050624 44.81 45.21 44.58 44.92 1653509
20050627 44.99 45.14 44.65 44.68 849040
20050628 44.86 45.74 44.72 45.66 1689375
20050629 45.77 45.79 45.32 45.58 2475387
20050630 45.58 45.72 45.23 45.35 1341412
20050701 45.32 45.40 44.95 45.14 749936
20050705 44.96 45.81 44.96 45.77 936817
20050706 45.58 45.58 44.86 45.20 1211161
20050707 44.67 45.35 44.63 45.29 1200569
20050708 45.25 45.71 44.82 45.67 1245979
20050711 45.90 46.94 45.80 46.94 1589642
20050712 46.72 47.34 46.71 47.25 1480052
20050713 47.20 47.25 46.91 47.15 936608
20050714 47.11 47.40 47.00 47.21 1143834
20050715 46.97 47.55 46.78 47.38 1279013
20050718 47.38 47.43 46.88 47.11 2020245
20050719 47.20 47.49 46.97 47.30 1524203
20050720 48.63 50.82 47.77 50.63 5349706
20050721 50.54 51.01 50.12 50.59 1728807
20050722 50.49 50.99 50.22 50.62 965552
20050725 50.49 50.99 50.27 50.46 1074094
20050726 50.46 51.04 50.42 50.93 1188089
20050727 51.21 52.04 51.02 51.82 1267792
20050728 51.82 52.14 51.22 51.85 1710664
20050729 51.66 51.94 51.42 51.58 2122285
20050801 51.78 52.04 50.77 50.77 1972633
20050802 51.01 51.26 50.81 50.90 1556398
20050803 50.59 50.62 50.15 50.16 1418387
20050804 50.19 50.37 50.00 50.16 3098744
20050805 50.16 50.33 49.78 50.18 1035397
20050808 50.18 50.56 49.60 49.87 1233604
20050809 50.02 50.30 48.82 49.75 2798811
20050810 50.05 50.34 49.37 49.54 1070319
20050811 49.58 50.06 49.56 49.91 974466
20050812 49.91 50.25 49.54 50.07 793877
20050815 50.01 52.15 49.72 51.59 3542979
20050816 51.54 51.77 51.00 51.25 1824974
20050817 51.13 51.76 50.97 51.68 1204240
20050818 51.44 51.59 51.05 51.28 1299673
20050819 51.55 51.55 50.74 50.82 946256
20050822 51.10 51.54 50.83 51.15 1061719
20050823 51.16 51.20 50.64 50.81 1122650
20050824 50.78 51.65 50.76 50.84 1632850
20050825 50.68 50.99 50.59 50.81 1296631
20050826 50.87 51.00 50.26 50.51 683028
20050829 50.35 51.33 50.12 51.24 975934
20050830 51.17 51.22 50.55 51.06 1295373
20050831 51.06 52.04 50.68 52.02 1414297
20050901 51.93 52.78 51.76 52.64 1746740
20050902 52.54 52.64 51.76 52.06 913641
20050906 52.21 53.20 52.08 53.14 1114365
20050907 53.34 53.70 53.14 53.49 1483722
20050908 52.92 53.54 51.01 52.17 4876001
20050909 52.68 52.68 51.88 52.03 2933047
20050912 51.79 52.08 50.78 50.80 2644650
20050913 50.56 50.56 48.53 48.58 5182331
20050914 48.56 49.80 48.27 48.39 3343514
20050915 48.49 48.94 48.11 48.39 2411311
20050916 48.20 48.39 47.50 47.87 10266502
20050919 48.15 48.54 47.93 48.32 3505855
20050920 48.41 48.96 48.34 48.64 3236859
20050921 48.87 48.92 47.82 48.25 2043631
20050922 48.54 48.58 47.59 47.82 1400245
20050923 48.01 48.52 47.63 47.96 1495153
20050926 48.47 48.54 47.42 47.45 1431077
20050927 47.69 48.75 46.96 48.34 2704532
20050928 48.30 48.48 46.98 47.35 1522630
20050929 46.72 47.26 46.01 46.96 2097116
20050930 47.08 47.46 46.72 47.13 1330190
20051003 47.05 47.43 45.97 46.28 2201987
20051004 46.68 47.11 46.28 46.47 1767400
20051005 46.23 46.23 45.26 45.28 2472870
20051006 45.29 45.56 44.29 44.67 1703323
20051007 44.81 45.22 44.65 44.97 1423631
20051010 45.13 45.29 44.21 44.39 1385563
20051011 44.99 45.20 43.71 43.85 2448226
20051012 43.85 44.16 43.36 43.93 1869230
20051013 43.69 44.24 43.48 43.83 1437998
20051014 43.94 44.44 43.60 44.30 1329247
20051017 44.14 44.56 43.72 44.32 1906984
20051018 44.39 45.25 44.34 44.34 2647482
20051019 41.48 41.48 39.39 40.31 11919067
20051020 40.34 40.75 38.41 38.75 5809253
20051021 38.71 39.10 38.06 39.04 4936617
20051024 39.19 39.78 39.04 39.43 3425418
20051025 39.47 39.73 39.08 39.27 2056950
20051026 39.38 39.58 38.24 38.50 3710984
20051027 38.67 38.67 37.89 37.95 3450692
20051028 38.14 39.72 38.00 39.57 3562800
20051031 39.81 39.81 39.03 39.16 2447596
20051101 39.52 40.13 39.33 39.72 3680676
20051102 40.05 41.31 40.05 41.06 3357252
20051103 41.47 42.10 40.35 40.78 3487502
20051104 41.00 41.19 40.53 41.07 1424784
20051107 41.34 41.98 41.23 41.91 2263442
20051108 41.77 42.01 41.62 41.92 1975465
20051109 42.00 42.48 42.00 42.07 2014372
20051110 42.20 43.15 42.14 43.15 1537102
20051111 43.14 43.29 42.39 42.74 1157677
20051114 42.60 42.74 41.76 41.89 1528188
20051115 41.24 42.22 41.24 41.72 1998432
20051116 41.72 41.74 41.19 41.67 1794457
20051117 41.48 41.69 40.82 41.51 1671547
20051118 42.10 42.31 41.57 42.20 1498195
20051121 42.20 42.48 41.96 42.43 1002257
20051122 42.56 42.73 41.54 41.72 1636835
20051123 41.79 42.13 41.60 41.77 1122964
20051125 41.77 42.04 41.58 41.86 316083
20051128 42.15 42.19 41.38 41.80 1758905
20051129 41.96 42.14 41.20 41.22 1423631
20051130 41.24 41.48 40.94 41.29 2173567
20051201 41.51 42.00 41.24 41.86 3338060
20051202 41.86 45.00 41.79 44.16 8909884
20051205 44.34 45.06 44.08 44.86 3399515
20051206 44.91 45.08 44.37 44.42 1611875
20051207 44.77 45.10 44.44 45.07 1851612
20051208 44.58 44.82 43.83 44.08 2485350
20051209 43.97 44.96 43.94 44.77 1355674
20051212 45.04 45.16 44.44 44.65 1046303
20051213 44.44 45.17 44.39 44.85 1246293
20051214 44.85 45.34 44.77 44.97 872951
20051215 45.16 45.27 44.46 44.88 1057839
20051216 45.19 46.08 45.02 45.52 2311893
20051219 45.44 45.51 44.41 44.56 1284362
20051220 44.15 44.36 43.54 43.66 1323374
20051221 43.50 44.20 43.24 44.08 1450373
20051222 44.27 44.50 44.06 44.24 1219656
20051223 44.42 44.46 43.85 43.95 561797
20051227 44.09 44.33 43.21 43.22 850928
20051228 43.35 43.42 42.99 43.29 1045647
20051229 43.42 43.65 42.91 42.93 916445
20051230 42.39 42.73 42.34 42.47 1011961
20060103 42.92 43.01 41.84 42.63 2248011
20060104 42.61 43.48 42.46 43.37 1386176
20060105 43.30 43.44 42.70 42.87 1578043
20060106 43.06 43.33 42.63 43.15 1245152
20060109 43.23 45.08 43.21 44.96 2319987
20060110 44.92 44.93 44.17 44.83 1539126
20060111 45.27 46.01 44.94 45.30 2114310
20060112 45.06 45.26 44.28 44.35 1654309
20060113 44.51 44.75 43.88 44.16 1299971
20060117 44.18 44.93 44.18 44.71 1412016
20060118 44.71 45.69 44.61 45.23 1630875
20060119 45.40 45.40 44.35 44.42 1249441
20060120 44.35 44.42 43.04 43.22 2017330
20060123 43.24 43.73 42.75 43.01 1571348
20060124 42.75 42.94 41.87 42.17 3294076
20060125 42.39 42.44 41.93 42.13 2008333
20060126 42.68 43.06 42.01 42.37 2296972
20060127 45.24 48.32 45.24 48.11 7277161
20060130 48.11 48.65 47.54 47.95 3086725
20060131 47.25 47.95 47.25 47.70 2196748
20060201 47.54 47.79 46.11 46.35 2867553
20060202 46.12 46.28 45.59 45.79 1762692
20060203 45.69 45.92 44.90 44.97 1667595
20060206 44.88 45.12 44.54 44.78 1299553
20060207 45.07 46.05 44.81 45.14 2140883
20060208 45.38 45.88 45.06 45.88 1527723
20060209 45.88 46.09 45.30 45.69 1468928
20060210 45.98 45.99 45.14 45.56 870100
20060213 45.27 45.46 44.94 45.18 800111
20060214 45.31 45.94 45.11 45.74 1228832
20060215 45.77 46.02 45.24 45.66 951806
20060216 45.79 46.29 45.54 46.12 1018656
20060217 45.98 46.46 45.81 46.28 1076614
20060221 46.17 46.18 44.92 45.02 1030164
20060222 45.16 45.39 44.95 45.14 1035395
20060223 44.99 45.31 44.64 45.00 1194203
20060224 44.88 45.13 44.45 44.86 963314
20060227 44.86 45.44 44.71 45.07 1220358
20060228 44.83 44.94 43.73 44.18 1492990
20060301 44.15 44.51 43.64 44.29 1027444
20060302 44.11 44.38 43.84 44.02 1145243
20060303 43.85 44.80 43.67 44.16 1105384
20060306 44.07 44.34 43.52 43.59 894999
20060307 43.58 44.06 43.26 43.79 804714
20060308 43.59 43.96 43.16 43.89 742258
20060309 43.87 43.97 43.30 43.44 1066675
20060310 43.43 44.35 43.30 44.29 1018656
20060313 44.53 46.17 44.35 45.99 2248115
20060314 46.36 47.00 45.93 46.76 2119855
20060315 46.79 47.15 46.37 47.11 1616752
20060316 47.65 47.74 46.69 46.76 1439844
20060317 47.12 47.14 46.46 47.07 1471752
20060320 47.04 47.08 46.40 46.51 966243
20060321 46.33 46.74 45.93 46.28 1456374
20060322 46.39 46.92 46.17 46.78 768203
20060323 46.78 46.86 45.21 45.50 2150822
20060324 45.59 45.66 45.08 45.36 986329
20060327 44.69 44.69 42.63 42.80 4526988
20060328 42.80 43.11 42.30 42.44 2602663
20060329 42.67 43.23 42.56 43.07 3115286
20060330 42.90 43.25 42.64 42.88 1309701
20060331 42.89 42.99 42.32 42.38 1228727
20060403 42.62 42.73 42.12 42.30 1622819
20060404 42.18 43.10 42.01 42.68 1989293
20060405 42.58 42.92 42.08 42.25 2216207
20060406 42.25 42.28 41.39 41.85 2706129
20060407 41.76 42.20 41.11 41.22 1153403
20060410 41.10 41.64 40.91 41.48 1253207
20060411 41.58 41.61 40.87 41.16 1571034
20060412 41.18 41.40 40.83 41.07 1322150
20060413 42.06 42.11 40.85 40.93 2046623
20060417 40.96 41.26 40.30 40.82 1318175
20060418 41.05 41.99 40.75 41.67 2128747
20060419 41.67 41.95 41.22 41.88 1521132
20060420 42.06 42.20 41.34 42.06 2146114
20060421 45.12 45.64 43.34 43.57 5506099
20060424 43.57 43.78 43.08 43.61 2055829
20060425 43.49 43.61 42.63 42.76 1734446
20060426 42.82 43.30 42.68 42.77 947621
20060427 42.35 42.87 41.96 42.20 1602105
20060428 42.30 42.44 41.75 41.82 1931858
20060501 42.06 42.55 41.28 41.95 2291741
20060502 42.03 42.05 40.93 41.22 1433358
20060503 41.05 41.38 40.76 41.31 1482005
20060504 41.25 41.49 40.86 41.26 2060537
20060505 41.82 42.27 41.33 42.07 2778524
20060508 41.97 42.23 41.76 41.90 1129550
20060509 41.77 42.42 41.77 42.11 1559108
20060510 42.44 42.65 41.89 42.05 1272666
20060511 41.82 41.90 41.26 41.26 1399462
20060512 41.20 41.51 40.95 41.10 1158424
20060515 40.77 41.64 40.56 41.49 1084879
20060516 41.45 41.78 41.26 41.69 1281872
20060517 41.58 42.20 41.44 42.08 2394265
20060518 42.08 42.75 42.01 42.33 2702363
20060519 42.54 42.59 41.61 42.21 2024235
20060522 41.68 43.20 41.63 43.00 2501079
20060523 43.01 43.03 42.13 42.37 1811339
20060524 42.34 42.43 41.49 42.26 1449678
20060525 42.45 42.87 42.18 42.86 1636629
20060526 42.68 42.88 42.42 42.72 927012
20060530 42.39 42.56 41.81 41.95 1156018
20060531 42.06 42.23 41.72 41.96 2053423
20060601 42.09 42.47 41.95 42.35 1486503
20060602 42.44 42.73 42.14 42.68 892802
20060605 42.63 42.67 41.67 41.69 1145661
20060606 41.66 41.91 41.26 41.74 1210524
20060607 41.82 42.39 41.66 42.01 1006207
20060608 42.25 42.29 41.56 42.26 1238143
20060609 42.27 42.36 41.74 41.99 820198
20060612 42.15 42.20 41.63 41.70 698842
20060613 41.57 42.34 41.39 41.70 1964917
20060614 41.53 42.45 41.50 42.36 1424779
20060615 42.39 43.70 42.34 43.54 1939809
20060616 43.30 43.59 42.83 43.07 1839272
20060619 43.49 43.49 42.59 42.84 1520085
20060620 42.73 42.83 42.38 42.58 993339
20060621 42.54 42.97 42.37 42.84 797182
20060622 42.84 42.99 42.62 42.89 886211
20060623 42.65 43.30 42.35 42.90 770400
20060626 41.68 41.68 40.03 40.34 4939598
20060627 40.05 40.14 38.97 39.08 2905738
20060628 39.96 40.31 39.55 40.26 2241211
20060629 40.50 40.93 40.14 40.73 1767400
20060630 40.82 41.04 40.09 40.25 1489537
20060703 40.48 40.92 40.41 40.76 663586
20060705 40.76 40.82 40.39 40.58 1382619
20060706 40.62 41.28 40.39 41.13 1054644
20060707 41.10 41.60 40.82 41.25 2231691
20060710 41.25 41.50 41.21 41.41 1845444
20060711 41.34 41.55 40.95 41.41 1087913
20060712 41.44 41.67 41.32 41.32 1499267
20060713 41.14 41.32 40.92 41.04 1311898
20060714 40.86 41.09 40.20 40.74 1789160
20060717 40.58 41.62 40.58 41.23 1359812
20060718 41.39 41.56 41.11 41.42 2011576
20060719 41.61 42.53 41.22 42.30 1971822
20060720 42.20 42.28 41.11 41.29 1680463
20060721 41.73 42.53 38.01 42.18 3360822
20060724 42.34 43.21 42.15 43.02 1800041
20060725 42.82 43.56 42.61 43.21 1506171
20060726 42.97 43.54 42.87 43.20 1466312
20060727 43.11 43.48 42.57 42.83 1102977
20060728 43.05 44.15 43.01 44.08 1373203
20060731 43.92 43.94 43.44 43.50 960384
20060801 43.29 43.90 42.88 43.73 889245
20060802 44.93 45.36 44.28 44.67 1915642
20060803 43.97 44.57 43.67 44.27 1287940
20060804 44.45 44.74 44.05 44.24 734307
20060807 44.05 44.24 43.71 44.14 603745
20060808 44.16 45.76 44.04 44.97 2294356
20060809 45.00 45.53 44.93 45.09 1505753
20060810 45.21 45.45 44.88 44.99 1565385
20060811 44.84 45.05 44.36 44.52 733470
20060814 44.56 45.12 44.38 44.43 879097
20060815 44.67 44.90 44.34 44.74 766215
20060816 44.88 45.20 44.63 45.12 649149
20060817 44.88 45.95 44.68 45.54 1078079
20060818 45.54 45.54 44.73 45.29 755126
20060821 45.05 45.75 44.98 45.58 790696
20060822 45.50 45.50 45.04 45.39 667980
20060823 45.36 45.36 43.96 44.01 2087737
20060824 44.21 44.98 44.21 44.71 1261577
20060825 44.78 45.53 44.63 45.50 1238352
20060828 45.50 46.45 45.30 46.15 2171222
20060829 46.06 46.44 45.89 46.14 1053389
20060830 46.22 46.23 45.73 45.98 1375400
20060831 45.79 45.91 45.59 45.91 728135
20060901 46.00 46.15 45.69 45.93 813711
20060905 45.98 46.02 45.63 45.71 611173
20060906 45.59 46.10 45.37 45.73 816745
20060907 45.83 46.07 45.69 45.91 712128
20060908 45.90 46.79 45.65 46.67 1244210
20060911 46.73 47.26 46.51 47.20 956827
20060912 47.32 47.74 47.00 47.70 1173594
20060913 47.55 47.94 46.88 47.63 1569883
20060914 47.59 48.03 47.27 48.02 1505962
20060915 48.26 48.75 47.97 48.67 2639592
20060918 48.67 48.75 48.32 48.46 1071697
20060919 48.56 48.65 48.17 48.39 866020
20060920 48.22 48.53 47.75 48.40 1308131
20060921 48.46 48.62 47.77 48.14 958501
20060922 48.13 48.13 47.51 47.91 856081
20060925 48.15 48.19 47.32 47.85 1139384
20060926 47.97 48.51 47.62 47.76 1650543
20060927 47.76 47.89 47.19 47.82 1373099
20060928 47.75 47.84 47.05 47.43 1246512
20060929 47.22 47.79 47.11 47.40 1183428
20061002 47.55 47.59 46.71 46.97 879202
20061003 46.99 47.50 46.68 47.33 1322778
20061004 47.33 48.27 47.04 47.96 1179662
20061005 48.51 49.08 48.33 48.98 1781210
20061006 48.90 48.96 48.35 48.48 1300390
20061009 48.51 48.91 48.33 48.64 538673
20061010 48.89 48.89 48.18 48.51 740689
20061011 48.46 49.14 48.18 48.44 1180080
20061012 48.65 49.13 48.52 49.04 936113
20061013 48.99 48.99 48.09 48.19 1165957
20061016 48.03 48.61 47.92 48.05 978274
20061017 48.00 48.03 46.84 47.61 1856848
20061018 48.99 50.52 48.94 50.40 3922197
20061019 50.07 50.57 49.65 50.12 1811653
20061020 50.12 50.59 49.76 50.40 1479180
20061023 50.14 51.62 49.90 51.35 2477436
20061024 51.41 51.95 50.82 51.54 1704735
20061025 51.54 51.71 50.90 51.33 1562351
20061026 50.85 50.98 50.32 50.77 2589272
20061027 50.57 50.78 50.10 50.33 1063223
20061030 50.50 50.79 49.91 50.02 1289510
20061031 50.09 50.24 49.28 49.98 1963348
20061101 49.90 50.42 49.39 49.56 1499162
20061102 49.51 49.83 49.13 49.66 1431266
20061103 49.75 49.89 49.03 49.17 822604
20061106 49.41 50.33 49.41 50.20 1011124
20061107 50.20 50.31 49.90 50.11 1195354
20061108 49.75 49.80 49.22 49.61 1022213
20061109 49.61 49.61 48.22 48.41 1727646
20061110 48.19 48.86 47.94 48.78 997210
20061113 48.65 49.06 48.37 48.71 918851
20061114 48.71 49.18 48.53 49.08 1060503
20061115 50.09 50.56 49.58 49.78 1783720
20061116 50.18 50.18 49.64 49.96 1164178
20061117 49.85 49.98 49.48 49.92 1083414
20061120 49.47 49.74 48.99 49.00 1154449
20061121 48.97 49.71 48.94 49.49 1538393
20061122 49.65 50.19 49.42 50.01 1066361
20061124 49.77 50.66 49.47 49.90 385409
20061127 49.90 49.90 49.46 49.71 1417456
20061128 49.61 49.80 48.94 49.25 1196296
20061129 49.23 49.67 49.16 49.66 1070441
20061130 49.80 49.90 49.25 49.57 1162295
20061201 49.94 50.43 49.61 50.12 1435136
20061204 50.31 51.18 50.31 51.06 1358452
20061205 51.28 51.58 50.66 51.58 962477
20061206 51.34 51.79 50.93 51.47 1212198
20061207 51.43 51.75 50.80 50.98 1414318
20061208 51.04 51.54 50.66 51.24 910691
20061211 51.76 51.97 51.45 51.92 1339830
20061212 51.81 53.10 51.63 52.65 2519701
20061213 53.05 53.05 52.68 53.00 2172896
20061214 52.81 53.45 52.51 52.68 2672337
20061215 52.66 52.75 52.36 52.45 1583483
20061218 52.57 53.14 52.46 52.70 1231970
20061219 52.56 53.00 52.46 52.89 1178720
20061220 52.88 53.08 52.58 52.99 668607
20061221 53.00 53.07 52.47 52.76 732738
20061222 52.63 52.75 52.21 52.41 1118984
20061226 52.35 52.79 52.23 52.71 451946
20061227 52.99 53.24 52.87 53.10 628011
20061228 53.20 53.31 52.88 53.22 626865
20061229 53.02 53.09 52.69 52.89 845372
20070103 53.31 53.50 52.68 52.90 1288116
20070104 52.79 53.45 52.79 53.36 1432745
20070105 53.36 53.68 53.09 53.58 1869550
20070108 53.87 54.49 53.60 53.83 1828287
20070109 54.06 54.66 53.94 54.58 1702830
20070110 54.54 55.32 54.03 55.32 2075656
20070111 55.32 56.64 55.31 56.57 3296876
20070112 56.62 56.95 56.08 56.40 4009810
20070116 56.15 56.62 56.14 56.40 2159016
20070117 56.48 56.58 56.10 56.13 2007406
20070118 56.36 56.79 56.08 56.62 2308230
20070119 56.43 56.62 55.68 56.57 2001571
20070122 56.62 56.63 55.89 55.89 1306246
20070123 55.76 56.03 55.34 55.95 1382833
20070124 55.71 56.49 55.52 56.41 1222991
20070125 56.26 56.74 55.78 56.47 1732110
20070126 57.01 58.49 56.68 58.36 3400138
20070129 58.37 59.66 58.27 59.29 3378256
20070130 58.55 59.79 58.54 59.37 2115773
20070131 59.45 59.86 58.87 59.44 1664485
20070201 60.94 60.94 59.35 59.94 1779834
20070202 60.13 60.34 59.65 59.89 1150885
20070205 59.70 60.12 59.55 59.88 914768
20070206 59.97 60.02 59.45 59.45 1277696
20070207 59.65 59.90 59.21 59.89 1964580
20070208 59.89 60.43 59.23 59.99 1417219
20070209 59.83 60.28 59.25 59.61 1096284
20070212 59.70 59.98 59.40 59.44 859543
20070213 59.49 60.22 59.41 60.12 1106913
20070214 59.99 60.17 58.85 59.33 1833080
20070215 59.31 59.76 59.30 59.63 1198087
20070216 60.05 60.05 59.14 59.55 1191419
20070220 59.65 60.13 59.04 59.77 1546531
20070221 59.57 59.97 59.38 59.74 1892995
20070222 59.60 61.68 58.97 60.89 4630214
20070223 61.32 61.66 60.93 61.55 2554454
20070226 60.70 61.06 59.72 59.79 2332509
20070227 59.21 59.85 57.04 58.08 2488495
20070228 57.82 59.77 57.58 59.52 2995948
20070301 57.84 59.50 56.63 58.90 3042108
20070302 58.81 59.17 58.22 58.54 1750137
20070305 57.77 58.94 55.71 58.44 2179752
20070306 58.63 59.33 58.09 59.17 1333026
20070307 59.20 59.65 58.86 59.41 1239455
20070308 59.98 60.47 59.60 60.16 1661880
20070309 60.70 60.79 59.87 60.54 1346572
20070312 60.60 61.59 60.28 61.45 1435246
20070313 61.21 61.76 60.93 61.11 2093475
20070314 61.13 61.90 60.94 61.76 1732527
20070315 61.85 62.26 61.46 62.01 1356471
20070316 62.03 62.84 61.89 62.59 2271969
20070319 63.05 63.15 62.68 62.91 1129837
20070320 62.68 64.12 62.62 64.01 1603007
20070321 64.30 64.43 62.98 63.93 1846313
20070322 64.06 64.16 63.10 63.28 2616453
20070323 63.32 63.42 62.51 62.63 2853402
20070326 62.78 63.01 61.97 62.95 1561015
20070327 62.58 63.14 62.38 62.88 902994
20070328 62.62 63.33 62.40 63.03 824948
20070329 63.40 63.51 62.62 63.16 1065962
20070330 63.22 63.83 62.84 63.65 1342195
20070402 63.75 64.54 63.58 64.52 1109830
20070403 64.88 65.09 64.47 64.91 1441393
20070404 64.97 65.23 64.25 64.94 1061169
20070405 64.78 65.53 64.41 65.53 1176622
20070409 65.31 66.22 65.31 65.73 1204548
20070410 65.74 66.04 64.89 65.13 1441498
20070411 65.21 65.36 64.31 64.95 1474112
20070412 64.97 65.41 64.85 65.17 1064920
20070413 65.14 65.40 64.47 65.22 961346
20070416 65.39 66.18 65.26 66.18 1233307
20070417 66.26 67.43 66.15 67.24 2082117
20070418 67.24 67.24 66.15 66.32 1807134
20070419 65.26 65.93 60.46 63.35 6993462
20070420 64.25 64.58 62.64 64.13 2604365
20070423 63.96 64.40 63.71 64.14 1726171
20070424 64.30 64.39 63.51 64.07 2266029
20070425 64.05 64.23 63.54 64.03 1485261
20070426 63.93 63.99 63.21 63.42 1508498
20070427 63.02 63.61 62.77 62.78 1222053
20070430 62.99 62.99 61.91 62.32 1913834
20070501 62.64 62.96 62.03 62.60 2476408
20070502 62.67 62.81 62.24 62.52 1187355
20070503 62.81 62.83 62.12 62.47 1440143
20070504 63.08 63.60 62.54 63.21 1115665
20070507 63.39 63.67 63.00 63.30 879862
20070508 63.01 63.27 62.37 62.97 1089928
20070509 62.71 63.16 62.32 62.76 1264462
20070510 62.42 62.68 61.72 61.94 1316354
20070511 62.27 62.27 61.55 61.94 1178915
20070514 61.71 62.25 61.18 61.81 1278634
20070515 61.66 62.45 61.56 61.84 1164848
20070516 61.90 63.81 61.80 63.78 2353244
20070517 63.82 64.50 63.65 64.20 1796922
20070518 64.31 64.76 63.86 64.65 1400443
20070521 65.10 65.19 64.24 64.45 1397942
20070522 64.59 65.00 64.20 64.65 878299
20070523 65.03 65.53 64.51 64.61 716372
20070524 64.62 65.16 64.11 64.21 838286
20070525 64.29 64.48 63.82 64.27 688864
20070529 64.30 64.37 63.61 63.93 980414
20070530 63.77 64.32 63.42 64.32 844121
20070531 64.34 64.80 64.20 64.60 1114623
20070601 64.60 64.88 64.17 64.43 960200
20070604 64.24 65.12 64.24 64.94 1069192
20070605 64.89 64.89 64.24 64.59 1228930
20070606 64.20 64.49 63.45 63.90 1490992
20070607 63.59 63.78 62.29 62.42 1422533
20070608 62.33 62.84 61.93 62.64 1046998
20070611 62.71 63.29 62.43 62.75 965618
20070612 62.51 62.66 61.49 61.55 1237058
20070613 61.54 62.36 60.98 62.30 1052208
20070614 62.30 62.86 62.28 62.28 742110
20070615 62.76 63.82 62.61 63.69 1573935
20070618 63.44 64.33 63.15 63.79 964159
20070619 63.58 64.36 63.21 63.61 1277592
20070620 63.80 63.93 62.71 62.73 1139214
20070621 62.59 63.00 62.34 62.50 944257
20070622 62.33 62.44 60.54 60.97 2679493
20070625 60.65 61.58 60.41 60.61 1349489
20070626 60.78 61.68 60.64 61.39 1255084
20070627 61.15 61.80 60.99 61.78 1074298
20070628 58.62 61.72 58.41 61.18 2481827
20070629 61.45 61.46 60.25 60.55 1479947
20070702 60.51 60.94 60.36 60.90 1336881
20070703 61.13 61.39 60.89 61.37 559865
20070705 60.51 61.36 60.40 61.19 1333964
20070706 61.29 62.85 61.20 62.68 1760765
20070709 62.48 62.75 61.99 62.62 959366
20070710 62.00 62.41 61.42 61.49 1724295
20070711 61.49 62.58 61.49 62.58 1186417
20070712 62.75 63.89 62.36 63.89 1386272
20070713 63.67 64.04 62.81 63.92 1214134
20070716 64.17 65.12 64.06 64.77 1190377
20070717 64.62 66.12 64.30 64.81 1722628
20070718 64.90 65.03 64.10 64.61 1722628
20070719 64.61 65.15 64.40 64.87 1232161
20070720 64.78 65.69 63.93 64.45 2474220
20070723 64.60 65.41 64.21 64.27 1666048
20070724 64.37 64.77 63.70 63.83 1286240
20070725 63.89 63.96 62.72 63.36 1410446
20070726 62.84 62.85 60.95 61.77 2977087
20070727 61.87 61.89 60.30 60.46 3512986
20070730 60.26 61.66 59.36 61.66 2168394
20070731 61.51 61.64 59.91 59.91 2298227
20070801 60.12 60.90 59.71 60.60 2213617
20070802 60.55 61.34 60.16 61.11 2353870
20070803 61.04 61.39 59.91 59.91 1988025
20070806 60.37 62.86 60.32 62.51 2300415
20070807 61.96 64.51 61.77 63.93 2087639
20070808 63.34 66.12 63.29 66.12 1973437
20070809 66.10 67.28 64.84 64.84 3085663
20070810 65.01 65.86 63.20 63.42 1608530
20070813 63.50 63.70 61.92 62.73 1357513
20070814 62.76 63.10 61.55 61.55 1290096
20070815 61.55 62.60 61.49 61.81 1171308
20070816 61.31 62.53 60.95 62.29 2389402
20070817 63.34 64.63 61.90 64.56 2147554
20070820 64.70 65.12 63.74 64.17 883925
20070821 63.85 64.17 62.86 63.65 762012
20070822 64.22 64.63 63.70 64.58 858709
20070823 65.24 65.24 63.84 64.25 609672
20070824 64.35 64.63 64.06 64.48 716372
20070827 64.44 65.12 64.39 64.39 673025
20070828 64.17 64.65 63.04 63.10 1150572
20070829 63.50 64.11 62.95 64.06 659063
20070830 63.43 64.49 63.22 63.94 699388
20070831 64.56 64.78 63.75 64.11 770244
20070904 64.09 64.76 63.82 64.50 823698
20070905 64.19 64.30 63.71 63.94 781497
20070906 63.67 65.46 63.67 65.43 1030951
20070907 64.89 65.65 64.45 64.57 1457023
20070910 64.97 65.20 64.18 64.82 683237
20070911 65.20 66.20 65.16 66.16 975100
20070912 65.84 66.66 65.84 66.09 857042
20070913 66.63 66.96 66.34 66.65 666252
20070914 66.38 67.65 66.36 67.27 996461
20070917 66.88 66.94 64.21 64.49 3297293
20070918 64.93 65.61 63.92 65.43 1879136
20070919 65.67 66.08 65.07 65.91 2072947
20070920 65.65 66.24 65.36 65.49 1587690
20070921 65.49 66.11 64.95 65.27 8001072
20070924 65.27 65.34 64.29 64.57 1804946
20070925 64.31 65.36 64.31 64.94 1000004
20070926 65.13 65.40 64.85 65.16 916227
20070927 65.32 66.60 65.08 66.10 1396692
20070928 65.93 66.27 65.76 65.99 1037099
20071001 66.46 67.30 66.16 67.30 1023240
20071002 67.16 68.43 66.85 67.70 1973020
20071003 67.60 68.99 67.39 68.90 1625723
20071004 69.03 69.88 68.65 69.67 1551116
20071005 70.06 70.51 69.59 70.19 1910500
20071008 70.13 70.44 69.43 69.56 685217
20071009 69.94 70.51 69.74 70.51 687822
20071010 70.50 70.66 69.96 70.37 1310519
20071011 71.54 71.66 70.10 70.18 1351469
20071012 70.35 71.08 69.96 70.94 1438684
20071015 70.64 71.50 69.25 69.87 1231848
20071016 69.37 69.80 68.90 69.36 881633
20071017 69.97 70.52 68.93 69.28 1331150
20071018 69.65 71.50 69.56 71.50 1672717
20071019 71.11 71.28 68.98 68.98 1504226
20071022 68.74 68.74 67.84 68.20 1277071
20071023 68.62 69.10 68.39 68.70 1016467
20071024 68.26 68.84 67.61 68.63 1011883
20071025 67.49 68.16 66.36 67.76 3057321
20071026 68.52 68.58 67.93 68.09 1204860
20071029 68.62 69.11 68.17 68.40 898722
20071030 68.25 68.75 67.91 68.05 747424
20071031 68.12 68.53 67.49 68.14 1326565
20071101 68.16 68.16 66.69 66.77 1331984
20071102 69.99 69.99 66.17 66.73 1180790
20071105 66.10 67.20 66.10 66.94 1039079
20071106 66.88 67.27 66.38 67.18 977392
20071107 66.22 66.55 64.89 64.92 1537882
20071108 64.98 65.98 64.98 65.93 1821409
20071109 65.19 67.69 65.19 67.22 1684074
20071112 67.18 67.62 66.77 67.23 1646667
20071113 67.93 68.09 66.54 68.01 1489846
20071114 68.14 68.62 67.87 67.93 1343237
20071115 67.61 68.80 67.61 67.97 1126294
20071116 68.45 68.67 66.81 67.05 2083888
20071119 66.50 67.66 66.50 67.33 1072527
20071120 67.57 69.72 67.53 68.97 2252692
20071121 68.27 69.15 67.40 67.45 1521627
20071123 67.75 68.01 67.21 67.79 484320
20071126 67.93 68.34 66.72 66.72 885697
20071127 67.12 68.70 67.12 68.63 1294993
20071128 69.00 69.99 68.19 69.86 1135255
20071129 69.49 69.77 68.86 69.32 707828
20071130 70.06 70.28 69.33 69.70 1251437
20071203 69.13 70.13 69.13 69.64 951864
20071204 69.36 70.54 68.81 69.96 1005526
20071205 70.64 71.24 70.27 71.08 1194023
20071206 71.05 71.98 70.67 71.98 1061794
20071207 71.97 72.00 71.42 71.66 1092533
20071210 71.72 72.96 71.72 72.44 921437
20071211 72.10 72.53 70.87 70.93 904244
20071212 72.38 72.47 70.96 71.69 1316041
20071213 71.48 72.00 71.07 71.95 816612
20071214 71.84 72.17 71.22 71.28 838599
20071217 71.56 71.56 69.58 70.48 1952805
20071218 70.84 71.45 70.09 71.09 1242893
20071219 71.39 72.03 70.98 71.83 842871
20071220 71.90 72.54 71.70 72.23 1060231
20071221 72.94 73.70 72.07 73.14 1690847
20071224 73.79 73.79 72.74 73.09 661876
20071226 73.44 73.66 72.95 73.40 828595
20071227 73.50 73.88 72.63 72.63 656426
20071228 72.85 73.53 72.53 72.99 674479
20071231 72.90 72.99 71.90 72.02 774183
20080102 71.84 72.12 70.60 70.94 1039160
20080103 71.04 72.23 70.95 71.16 1101410
20080104 70.63 70.74 69.65 69.65 1263675
20080107 69.97 70.57 69.72 70.08 1972288
20080108 70.36 70.94 69.51 69.78 1726089
20080109 69.63 70.04 68.01 68.39 2943907
20080110 67.82 68.01 66.27 67.12 3261900
20080111 66.44 69.85 66.44 69.49 4032867
20080114 70.19 70.27 69.11 69.84 1862935
20080115 67.76 70.03 67.76 68.54 3168629
20080116 68.11 68.11 66.41 67.23 4586062
20080117 68.08 68.12 66.07 66.14 4083808
20080118 66.47 66.51 62.97 63.48 4934869
20080122 59.99 63.48 56.73 62.41 4100927
20080123 61.89 64.49 60.82 64.28 3681258
20080124 66.27 68.67 65.32 65.88 3862613
20080125 66.62 66.62 63.91 64.02 2053524
20080128 64.09 64.41 63.28 63.97 1587583
20080129 65.52 65.99 64.49 65.01 1996980
20080130 64.86 65.27 64.18 64.26 1817078
20080131 63.75 64.80 62.89 64.55 1818945
20080201 64.69 65.54 64.15 65.43 1605635
20080204 65.45 65.80 64.99 65.14 995274
20080205 64.22 64.81 63.45 63.53 1241991
20080206 63.84 64.17 63.19 63.83 1353938
20080207 63.79 65.68 63.61 65.68 2276379
20080208 65.46 66.00 64.81 65.49 1813446
20080211 65.54 65.68 64.96 65.35 1861068
20080212 65.62 66.75 65.30 66.58 1443785
20080213 66.96 67.70 66.64 67.53 1649210
20080214 67.68 68.01 66.25 66.34 1746113
20080215 66.23 66.25 64.96 65.84 1471798
20080219 66.47 66.91 65.76 66.06 1137411
20080220 65.62 65.85 64.06 64.92 1773399
20080221 65.01 65.61 64.03 64.28 1455094
20080222 64.41 65.09 63.36 64.40 1399276
20080225 64.10 65.49 64.10 65.35 1310466
20080226 64.92 65.47 64.58 65.15 954085
20080227 64.64 64.95 63.87 63.94 1503026
20080228 63.87 64.26 63.17 63.65 979089
20080229 63.09 63.60 62.22 62.76 1989822
20080303 62.80 62.94 62.17 62.94 1234625
20080304 62.49 63.46 62.26 63.32 1270211
20080305 63.52 64.25 62.94 63.35 1374480
20080306 62.99 63.13 62.17 62.19 1021211
20080307 61.85 61.98 60.37 60.45 2284679
20080310 60.53 60.61 57.45 57.58 4523397
20080311 58.75 60.13 57.35 59.00 2930730
20080312 59.14 60.11 58.63 58.92 2669488
20080313 58.23 58.23 56.34 57.86 2455452
20080314 58.17 59.23 57.80 58.58 2739104
20080317 57.83 58.80 56.39 58.27 3044648
20080318 58.80 60.53 57.98 60.51 4017201
20080319 60.93 62.32 59.82 59.82 3017880
20080320 60.13 61.89 60.00 61.89 2974617
20080324 62.52 62.64 61.83 62.51 1203811
20080325 62.65 63.54 62.47 63.13 1334848
20080326 62.93 63.15 61.37 61.80 1756073
20080327 62.32 63.35 60.63 62.87 1935560
20080328 62.82 63.91 62.25 62.41 1395230
20080331 62.51 62.97 61.97 62.70 913415
20080401 62.80 64.68 62.79 64.68 1743623
20080402 64.55 65.06 63.92 64.19 1854013
20080403 63.90 64.60 62.70 63.26 1714573
20080404 63.48 63.78 63.16 63.51 2116293
20080407 63.85 65.07 63.17 63.47 1907963
20080408 63.15 63.82 63.13 63.66 1263156
20080409 63.83 64.08 63.22 63.51 1176940
20080410 63.39 63.60 62.86 63.17 2410632
20080411 62.76 63.04 61.65 61.74 1708348
20080414 61.72 61.87 61.09 61.22 1788546
20080415 61.49 61.61 60.24 60.49 1574406
20080416 61.27 61.28 60.22 61.12 2202405
20080417 61.07 62.15 60.55 61.64 1896965
20080418 63.41 64.06 62.51 62.94 3131798
20080421 62.48 64.13 62.48 62.68 1548780
20080422 61.77 62.17 61.02 61.55 1469204
20080423 61.67 62.89 61.46 62.52 1364416
20080424 62.39 62.39 61.34 61.72 1452189
20080425 61.89 62.60 61.88 62.09 1710734
20080428 61.90 62.37 61.84 61.98 1751923
20080429 61.88 63.52 61.78 63.09 1357984
20080430 63.23 63.60 62.28 62.49 1307354
20080501 61.58 63.36 61.57 63.31 1073916
20080502 63.29 63.66 60.31 61.36 3798184
20080505 61.21 61.40 59.07 59.88 3360774
20080506 59.86 60.43 59.01 60.34 1889599
20080507 60.56 60.79 59.85 59.86 1277993
20080508 59.96 62.27 59.94 62.27 2448189
20080509 61.96 62.63 61.35 62.15 2148352
20080512 62.04 62.22 61.36 62.05 1477504
20080513 61.95 62.22 61.06 61.65 1643504
20080514 61.79 62.64 61.65 61.87 2034953
20080515 61.78 61.78 60.34 60.61 3416280
20080516 60.59 61.32 60.30 60.95 1356946
20080519 60.86 60.95 60.13 60.33 1277163
20080520 60.15 60.65 59.73 60.05 1050988
20080521 60.05 61.09 59.86 60.22 2177609
20080522 59.95 60.87 59.88 60.69 1024428
20080523 60.53 60.59 59.76 59.87 1048809
20080527 59.83 60.65 59.83 60.39 938523
20080528 60.30 61.02 60.19 60.85 1836583
20080529 60.63 61.68 60.62 61.46 1223628
20080530 61.51 62.27 61.39 62.22 1270211
20080602 62.11 62.54 60.24 60.93 1448558
20080603 61.09 61.90 60.82 61.21 1389524
20080604 61.13 62.91 61.11 62.70 1726296
20080605 62.80 63.21 61.85 63.17 1585715
20080606 62.53 62.93 61.63 61.63 1348439
20080609 62.14 62.14 60.85 61.29 846393
20080610 61.01 61.94 60.93 61.52 932920
20080611 61.08 61.35 60.45 60.61 915801
20080612 61.02 61.56 60.62 60.93 1189909
20080613 61.45 62.18 61.21 62.18 1182854
20080616 61.61 62.37 61.06 62.21 1075265
20080617 62.32 62.40 61.90 61.99 848156
20080618 61.72 61.85 60.89 60.97 1065616
20080619 60.92 61.74 60.57 61.60 1102966
20080620 61.56 61.56 60.11 60.32 1970420
20080623 60.45 60.72 60.06 60.54 1409236
20080624 60.20 60.53 59.25 59.82 1532595
20080625 60.15 60.79 59.43 60.36 1111993
20080626 59.44 60.28 59.32 59.32 918810
20080627 59.27 60.33 59.06 60.01 1890118
20080630 59.98 61.47 59.87 60.61 1372405
20080701 60.04 60.45 59.42 60.21 1672450
20080702 60.31 61.34 60.23 60.30 917461
20080703 60.69 61.03 59.92 60.24 681949
20080707 60.38 60.68 59.28 59.84 1495764
20080708 59.58 61.22 59.58 61.05 2615953
20080709 61.18 62.65 61.18 62.00 1823510
20080710 61.79 63.60 61.57 63.53 2349938
20080711 62.92 63.85 62.18 63.27 3024417
20080714 63.93 63.93 62.58 63.00 1402181
20080715 63.16 65.02 62.81 64.67 2827084
20080716 64.49 66.07 64.30 66.01 2361869
20080717 66.33 66.51 64.94 65.94 2634005
20080718 63.44 63.57 61.52 63.08 5571583
20080721 63.39 64.52 61.98 62.23 1665603
20080722 62.34 63.70 62.27 63.61 2622074
20080723 62.79 62.80 61.73 62.09 1643608
20080724 62.22 62.67 61.77 62.27 1826208
20080725 62.39 62.89 62.08 62.54 1392014
20080728 62.69 62.69 61.39 61.39 982824
20080729 61.47 62.21 61.14 61.64 1011044
20080730 61.79 62.76 61.63 62.36 1273946
20080731 62.06 62.86 61.75 61.87 1978202
20080801 61.66 62.39 60.70 60.70 2270465
20080804 60.77 61.84 60.57 61.72 1370434
20080805 62.27 63.38 61.83 63.38 1621509
20080806 63.38 63.93 62.21 63.48 1224354
20080807 63.16 63.89 62.65 62.90 1625970
20080808 63.08 64.91 62.76 64.76 1554175
20080811 64.64 65.77 64.41 64.66 1617566
20080812 64.63 64.72 64.02 64.13 1550959
20080813 64.09 64.64 63.61 64.13 1280275
20080814 63.84 64.93 63.33 64.19 963319
20080815 64.31 64.63 63.54 64.47 953774
20080818 64.52 65.54 64.51 64.87 1605428
20080819 64.65 65.18 64.57 64.77 1216469
20080820 65.08 65.08 64.06 64.42 3800674
20080821 63.91 65.01 63.62 64.77 1537471
20080822 64.98 66.10 64.37 65.80 1629913
20080825 65.40 65.54 64.76 64.83 1410066
20080826 64.82 65.15 64.40 64.96 1417951
20080827 64.97 65.13 64.40 64.84 1220204
20080828 65.05 65.64 64.94 65.64 1148928
20080829 65.32 66.00 64.76 64.76 1366076
20080902 65.29 66.50 64.62 64.76 1845194
20080903 64.75 65.44 64.28 64.98 2428062
20080904 65.05 65.05 63.25 63.38 1986605
20080905 63.21 63.21 62.07 62.73 1833781
20080908 63.86 64.82 63.13 64.76 2097514
20080909 64.94 65.75 64.31 64.31 2142230
20080910 64.45 64.49 62.32 62.56 2929797
20080911 62.35 62.66 61.20 62.45 2212573
20080912 62.20 62.28 61.47 61.68 2391749
20080915 60.79 61.92 60.31 60.85 2468732
20080916 60.29 61.36 59.70 61.00 2052175
20080917 60.01 61.19 59.33 59.33 2638778
20080918 60.01 61.99 58.91 61.09 3588298
20080919 61.49 63.04 59.09 61.49 4107878
20080922 61.08 62.13 60.80 61.29 1266373
20080923 61.55 63.00 61.10 61.37 2329499
20080924 61.44 62.19 61.19 61.65 1667366
20080925 61.96 62.99 60.72 62.12 1604909
20080926 61.42 62.38 61.17 61.99 1702538
20080929 61.37 61.97 58.31 59.13 2694699
20080930 60.22 60.40 58.96 60.05 2454829
20081001 59.87 60.97 59.35 60.43 1508214
20081002 60.41 60.71 59.24 59.29 2074170
20081003 60.01 60.65 58.51 58.67 2018145
20081006 57.63 57.82 53.07 55.11 4629429
20081007 55.66 57.07 54.80 54.80 3498658
20081008 53.00 55.29 52.01 53.24 2978144
20081009 53.64 54.11 49.97 49.97 3338260
20081010 47.81 53.01 46.07 49.27 5386182
20081013 50.99 56.41 50.12 56.41 2840883
20081014 58.00 60.22 55.90 57.74 3488179
20081015 56.87 57.24 51.36 51.40 3652727
20081016 51.80 53.25 48.96 52.77 3334318
20081017 51.02 51.94 48.97 50.30 5468663
20081020 50.88 51.68 49.82 51.68 2021777
20081021 51.08 51.36 49.45 49.53 1536849
20081022 49.10 49.13 46.74 47.63 3007505
20081023 46.27 47.79 44.26 46.66 3719023
20081024 44.43 46.67 43.73 45.90 2555570
20081027 45.23 47.82 44.21 46.27 3241565
20081028 47.30 49.73 46.51 49.57 3743612
20081029 49.56 51.05 48.17 48.75 1936805
20081030 49.70 51.08 48.93 50.64 2044394
20081031 50.58 52.26 50.54 51.53 1886590
20081103 51.83 52.37 51.10 52.12 1077029
20081104 53.00 54.19 52.42 53.19 1482380
20081105 52.58 53.65 50.90 51.09 1411726
20081106 50.89 51.10 49.11 49.25 2907594
20081107 49.23 49.39 48.43 49.06 3609774
20081110 49.85 50.12 47.25 47.73 2846174
20081111 47.62 48.27 46.33 47.34 2958328
20081112 46.58 47.23 45.73 46.23 2159245
20081113 46.40 46.40 42.02 45.98 6716672
20081114 45.54 46.00 42.90 42.98 3534452
20081117 42.80 42.96 41.73 42.08 3230464
20081118 41.93 41.93 39.13 39.35 5540458
20081119 39.43 40.59 37.43 37.43 6920541
20081120 37.24 38.02 34.88 35.16 5543260
20081121 34.78 36.39 34.10 36.04 5499788
20081124 36.56 38.07 36.13 37.44 4025604
20081125 38.18 38.93 35.46 36.24 4391012
20081126 35.65 37.20 35.65 37.16 2215374
20081128 37.06 39.08 36.95 37.51 873575
20081201 37.34 37.34 35.51 35.51 2235087
20081202 36.10 36.94 35.37 36.75 2066078
20081203 35.78 36.61 34.80 36.33 3176099
20081204 35.90 36.68 35.05 35.55 2464478
20081205 35.58 37.67 35.00 37.49 2591675
20081208 38.23 40.64 38.23 40.03 4348786
20081209 39.75 40.10 38.22 38.40 3206809
20081210 38.86 39.41 38.45 39.07 2517390
20081211 38.83 40.32 38.42 38.81 2121584
20081212 37.93 38.99 37.78 38.55 2946812
20081215 38.69 38.87 37.43 37.93 1761156
20081216 38.51 39.58 38.35 39.43 2665545
20081217 38.94 39.25 38.09 38.20 3462760
20081218 38.40 39.81 38.24 38.61 2921808
20081219 37.70 38.89 37.36 37.61 4853426
20081222 39.05 39.41 37.44 38.47 2883109
20081223 39.19 39.33 38.35 38.45 2462195
20081224 38.12 38.93 38.12 38.60 998386
20081226 38.55 38.99 38.13 38.38 1032831
20081229 38.90 38.95 37.75 38.31 1852233
20081230 37.97 38.60 37.80 38.36 2019544
20081231 38.50 39.38 38.50 38.90 2519526
20090102 39.40 40.56 38.78 40.22 2394222
20090105 40.10 40.16 39.33 39.70 2189320
20090106 39.20 39.40 37.36 37.75 5310303
20090107 37.30 37.87 37.00 37.37 2660030
20090108 37.17 37.64 35.99 37.56 3052682
20090109 39.33 41.18 38.99 39.88 7573983
20090112 40.18 40.21 38.68 38.94 2882906
20090113 38.92 39.82 38.92 39.39 2126052
20090114 39.36 40.73 38.95 40.31 4543589
20090115 40.25 40.47 38.95 39.84 3204073
20090116 40.27 40.84 39.12 39.94 2870170
20090120 40.15 40.45 38.42 38.65 2544278
20090121 39.27 39.72 38.31 39.68 2320067
20090122 39.12 39.67 38.75 39.50 2450301
20090123 39.09 39.25 38.04 38.40 2459339
20090126 38.15 39.49 37.70 38.52 3590460
20090127 38.91 40.44 38.50 39.97 4001908
20090128 41.41 43.30 40.97 42.10 5250321
20090129 40.83 41.36 40.24 40.72 4116632
20090130 40.70 41.55 40.70 41.13 3167920
20090202 40.90 41.07 40.38 40.70 1634800
20090203 40.68 41.18 39.82 40.93 2207397
20090204 41.13 41.87 40.83 41.01 2076855
20090205 40.81 41.05 40.21 40.89 3457043
20090206 40.99 42.16 40.89 41.85 2063092
20090209 41.89 41.89 40.60 40.89 2132317
20090210 40.66 40.89 39.72 40.24 2643494
20090211 40.51 41.21 40.19 41.06 2308050
20090212 40.29 41.98 40.15 41.98 3191132
20090213 41.85 42.38 41.65 42.05 2442392
20090217 41.18 41.86 40.37 40.62 3571562
20090218 40.94 41.09 40.39 40.77 1996127
20090219 40.65 40.99 39.76 39.88 2945969
20090220 39.38 39.51 38.50 38.97 4410993
20090223 39.27 39.51 38.11 38.18 3348172
20090224 38.34 38.76 37.39 38.11 3594260
20090225 37.14 38.61 37.14 38.08 4367342
20090226 38.52 38.95 35.31 35.36 8038428
20090227 35.05 35.29 32.78 32.78 7013609
20090302 32.10 32.58 31.34 31.90 7470043
20090303 32.18 32.91 31.32 32.44 6178903
20090304 32.80 33.95 32.17 33.42 5501237
20090305 33.14 33.14 31.16 31.41 5134262
20090306 31.22 31.58 30.33 31.17 4336427
20090309 30.68 31.48 30.14 30.37 2991468
20090310 30.75 31.54 30.42 31.28 5453067
20090311 30.52 31.49 30.43 30.51 4068668
20090312 30.59 32.10 30.49 31.94 3356903
20090313 32.19 33.04 31.69 32.92 2484605
20090316 33.09 33.68 32.52 32.63 2398536
20090317 32.59 32.70 32.00 32.64 1706696
20090318 32.42 32.71 31.91 32.32 3104344
20090319 32.68 32.68 30.53 30.67 4290209
20090320 30.39 31.31 30.01 30.70 4265764
20090323 31.24 31.73 30.71 31.73 2847575
20090324 31.46 32.67 31.19 31.99 4964588
20090325 32.52 33.45 32.01 32.69 4034158
20090326 33.46 34.04 32.74 34.03 3150357
20090327 34.06 34.06 33.22 33.44 1861374
20090330 33.35 33.38 32.29 32.57 2334035
20090331 32.88 33.66 32.66 33.14 2711795
20090401 32.67 33.00 31.49 32.21 3360703
20090402 32.80 33.59 32.61 33.15 2983354
20090403 33.24 33.38 31.94 32.41 2429451
20090406 32.39 33.12 32.15 32.83 3262001
20090407 32.44 32.57 32.07 32.25 2341533
20090408 32.42 33.70 32.42 33.45 3438761
20090409 34.05 34.49 33.58 33.83 2982533
20090413 33.98 34.54 33.56 34.42 2183979
20090414 34.29 35.68 34.17 35.24 3709601
20090415 35.16 35.55 34.77 35.46 2847780
20090416 35.83 36.23 35.45 36.05 2881776
20090417 36.21 37.05 36.02 36.94 3333999
20090420 37.65 37.65 35.92 36.43 4088080
20090421 36.00 36.43 35.37 36.43 4511441
20090422 36.08 36.90 35.46 36.48 3137211
20090423 36.75 36.75 35.82 36.46 3308116
20090424 36.43 37.74 36.23 37.51 2676258
20090427 37.36 38.09 37.00 37.66 2645651
20090428 37.00 37.40 36.60 36.86 2769208
20090429 37.30 38.01 36.96 37.63 2099451
20090430 38.04 38.55 37.23 37.69 2407677
20090501 37.76 37.92 36.87 37.24 1573997
20090504 37.57 38.76 37.57 38.53 2507509
20090505 38.46 38.95 38.46 38.84 1787322
20090506 39.06 39.55 38.61 39.28 2725968
20090507 39.49 40.23 39.38 39.71 2834017
20090508 39.85 40.51 39.74 40.45 1921663
20090511 39.91 40.28 39.52 39.98 1818750
20090512 39.43 40.41 38.67 39.22 3405792
20090513 38.70 38.88 37.87 38.00 2963634
20090514 37.84 38.46 37.76 38.22 2166211
20090515 38.20 38.44 37.75 37.96 2143307
20090518 38.03 38.44 37.52 38.37 1753942
20090519 38.14 38.75 38.14 38.26 1962644
20090520 38.55 39.17 38.17 38.66 2130879
20090521 38.27 38.31 37.30 37.73 2081580
20090522 37.73 37.95 37.21 37.23 3344372
20090526 37.19 38.07 36.62 37.76 2128928
20090527 37.94 37.94 36.90 36.99 2620488
20090528 37.17 37.28 36.18 36.57 2446603
20090529 36.65 37.44 36.35 37.43 2478853
20090601 37.95 38.31 37.74 38.12 1900095
20090602 38.30 39.85 38.00 39.61 2777220
20090603 39.56 40.22 39.04 40.00 3480871
20090604 40.10 40.10 38.84 39.37 2720217
20090605 39.49 39.79 38.95 39.41 1676500
20090608 39.19 39.42 38.34 38.96 1924128
20090609 39.20 39.70 38.95 39.56 2121327
20090610 39.73 39.73 39.16 39.41 1599469
20090611 39.39 40.16 39.25 39.51 2038853
20090612 39.27 40.02 39.19 39.72 1659964
20090615 39.44 39.44 38.08 38.31 2142896
20090616 38.36 38.89 37.73 37.73 2883625
20090617 37.73 38.42 37.73 37.97 2324381
20090618 38.09 39.59 37.97 39.21 2965586
20090619 39.57 39.65 39.17 39.26 2482140
20090622 39.00 39.54 38.50 38.97 2163438
20090623 39.20 39.63 38.83 39.26 1765548
20090624 39.41 39.65 38.68 39.10 2493335
20090625 38.91 40.63 38.73 40.07 2977603
20090626 39.99 40.20 39.64 39.77 4600284
20090629 39.92 40.07 38.89 39.06 4497884
20090630 39.09 39.29 38.37 38.69 2509460
20090701 38.95 38.96 38.33 38.70 2223727
20090702 38.39 38.60 37.45 37.45 2010403
20090706 37.34 38.23 37.25 37.95 1466257
20090707 37.96 37.96 37.10 37.11 1787527
20090708 37.34 37.34 36.52 36.76 1774586
20090709 37.75 37.96 36.16 36.40 2263681
20090710 36.27 36.75 36.26 36.48 2054773
20090713 36.66 37.79 36.30 37.53 2491692
20090714 37.65 37.65 37.03 37.25 2422056
20090715 37.51 38.05 37.33 38.04 2108181
20090716 38.05 39.20 37.79 39.02 2321197
20090717 39.03 39.03 38.12 38.33 2224549
20090720 38.57 38.65 38.05 38.49 1955146
20090721 38.80 39.20 38.06 38.59 3033065
20090722 38.34 38.52 37.57 37.68 3724494
20090723 37.61 39.16 37.49 38.34 3145324
20090724 38.22 38.61 38.04 38.52 2898928
20090727 38.53 38.81 38.00 38.16 2533391
20090728 38.15 38.53 37.79 37.97 3676324
20090729 37.81 37.91 36.40 37.71 3097463
20090730 38.12 38.65 37.73 38.11 2383849
20090731 37.92 38.59 37.83 37.85 2156967
20090803 38.21 38.56 37.69 38.40 2870068
20090804 38.23 39.76 38.23 39.76 3482720
20090805 39.85 39.92 39.02 39.09 3603299
20090806 39.04 39.31 38.80 39.15 1975585
20090807 39.37 39.69 39.11 39.15 1904717
20090810 39.15 40.08 38.96 40.02 1563008
20090811 39.94 40.22 39.73 39.86 1852130
20090812 39.86 40.13 39.33 39.62 1680916
20090813 39.67 39.67 38.91 39.15 2558041
20090814 39.11 39.54 38.75 39.10 2285865
20090817 38.94 39.13 38.60 38.70 1562083
20090818 38.79 38.81 38.46 38.72 1847508
20090819 38.52 39.05 38.36 38.86 2059600
20090820 39.08 40.18 38.68 39.96 2640824
20090821 40.38 40.84 40.06 40.66 1995613
20090824 40.51 40.89 40.08 40.46 1946519
20090825 40.51 40.81 39.97 40.02 2397612
20090826 39.97 40.71 39.93 40.36 1853363
20090827 40.23 40.48 39.90 40.33 1095790
20090828 40.33 40.39 39.81 40.01 1971374
20090831 39.80 40.37 39.70 40.37 3168947
20090901 40.33 41.19 39.98 40.21 2779171
20090902 39.98 40.40 39.96 40.29 2674717
20090903 40.36 41.38 40.08 41.35 3013242
20090904 41.29 42.71 41.29 42.32 3272990
20090908 42.37 42.54 41.99 42.21 2368340
20090909 43.31 44.30 43.20 44.01 3722542
20090910 44.19 44.73 43.84 44.63 2534418
20090911 44.71 45.00 44.38 44.81 2929125
20090914 44.92 45.59 44.40 45.59 2913513
20090915 45.56 46.42 45.39 46.33 4021833
20090916 46.30 46.48 45.77 46.42 3598780
20090917 46.13 46.43 45.82 46.43 3922001
20090918 46.37 46.83 45.92 45.92 10998981
20090921 46.04 46.54 45.59 45.86 3139676
20090922 45.88 45.98 45.21 45.42 2338452
20090923 44.62 45.43 43.51 44.71 3815904
20090924 44.71 44.74 43.95 44.30 1994791
20090925 44.13 44.63 43.96 43.98 1765856
20090928 44.04 44.93 43.82 44.73 1836519
20090929 44.72 44.88 44.24 44.43 2192401
20090930 44.47 44.64 43.81 44.23 2872841
20091001 43.89 44.00 43.03 43.06 2057238
20091002 42.88 43.09 42.34 42.77 1636341
20091005 42.83 43.44 42.37 43.37 1467181
20091006 42.98 43.74 41.61 43.45 4226222
20091007 43.02 43.55 42.86 43.43 1981645
20091008 43.33 44.01 43.33 43.44 1959665
20091009 43.54 44.54 43.31 44.32 2294596
20091012 44.22 44.73 43.97 44.20 1261252
20091013 44.06 44.34 43.98 44.14 1057377
20091014 44.32 44.80 44.26 44.71 1491318
20091015 44.54 44.93 44.40 44.93 1689030
20091016 44.46 44.70 44.04 44.16 2278162
20091019 44.31 45.05 44.03 44.93 1501691
20091020 44.87 44.87 43.55 44.09 3372617
20091021 45.94 48.19 45.66 46.72 8631976
20091022 46.98 47.90 46.45 47.66 3204895
20091023 47.76 47.83 46.60 46.76 2200721
20091026 46.87 47.76 46.36 46.66 1981747
20091027 46.61 47.10 46.16 46.75 1801906
20091028 46.63 46.92 44.16 44.79 6353712
20091029 45.27 46.50 45.20 45.99 4572450
20091030 45.95 45.99 44.60 44.79 3286548
20091102 45.14 45.77 44.94 45.66 2433765
20091103 45.50 45.77 45.04 45.35 1606453
20091104 45.75 45.93 45.33 45.50 1450645
20091105 45.69 46.61 45.66 46.53 1168096
20091106 46.32 46.61 45.90 46.18 1158339
20091109 46.45 47.19 46.02 47.19 1314352
20091110 47.17 47.65 47.09 47.52 1204044
20091111 47.75 48.39 47.55 48.08 1715940
20091112 48.19 48.47 47.76 47.95 1718199
20091113 47.83 48.03 47.55 47.86 1238348
20091116 48.15 48.41 47.92 48.21 1129640
20091117 48.12 48.27 47.80 48.14 822349
20091118 48.02 48.28 47.84 48.03 797954
20091119 47.72 47.75 47.15 47.63 1023042
20091120 47.60 47.65 46.88 47.54 1463172
20091123 47.69 48.62 47.58 48.31 1040056
20091124 48.33 48.88 48.20 48.78 1961316
20091125 48.73 49.29 48.54 49.16 1050101
20091127 48.14 48.74 47.87 48.48 487280
20091130 49.88 50.07 48.54 49.17 2496463
20091201 49.31 49.81 49.17 49.52 1593140
20091202 49.63 50.06 49.57 49.99 2321088
20091203 50.24 51.34 50.07 50.63 2980156
20091204 50.84 51.34 50.14 50.55 1886902
20091207 50.64 50.96 50.24 50.45 1564441
20091208 50.27 50.27 49.66 50.18 1241877
20091209 50.01 50.25 49.17 49.59 2309608
20091210 49.93 50.76 49.74 50.16 2360755
20091211 50.26 50.39 49.83 50.01 1462454
20091214 50.19 50.88 50.19 50.71 1930874
20091215 50.52 51.11 50.37 50.68 1364465
20091216 50.62 51.38 50.51 50.93 2317808
20091217 50.64 50.86 49.17 49.44 1945942
20091218 49.62 49.70 48.79 49.27 2518398
20091221 49.66 50.22 49.52 49.80 1379738
20091222 49.58 50.01 49.27 49.80 1473934
20091223 49.68 50.04 49.50 49.67 1768106
20091224 49.56 50.06 49.56 49.88 485742
20091228 50.22 50.26 49.72 50.07 1026785
20091229 49.96 50.20 49.65 49.85 2391131
20091230 49.77 49.87 49.38 49.70 2371611
20091231 49.61 49.86 49.29 49.29 1139714
20100104 50.18 51.15 49.74 51.04 4070350
20100105 51.20 51.56 50.81 51.52 2287502
20100106 51.53 52.38 51.37 52.31 3321850
20100107 52.20 54.17 52.20 54.06 4185527
20100108 54.48 54.91 54.02 54.23 3613217
20100111 54.56 54.65 53.80 54.06 2212387
20100112 53.52 54.19 53.21 54.02 2948111
20100113 53.96 54.44 53.84 54.28 1809521
20100114 54.34 54.91 54.22 54.82 1662969
20100115 54.78 54.83 54.24 54.82 3000028
20100119 55.02 56.16 55.02 55.73 2634363
20100120 55.60 56.14 54.39 54.73 2650101
20100121 54.64 54.77 53.33 53.55 2463999
20100122 53.28 54.00 52.82 52.88 2645809
20100125 53.10 53.70 52.65 53.27 2364866
20100126 53.13 53.86 52.74 53.39 2231293
20100127 52.46 52.81 50.62 51.77 4153232
20100128 51.82 52.06 50.66 51.07 3433962
20100129 51.30 51.44 50.49 50.80 3712247
20100201 51.10 51.10 50.49 51.08 1352900
20100202 51.21 52.14 50.94 52.01 2160061
20100203 51.88 51.88 51.29 51.41 1383457
20100204 51.03 51.07 49.97 49.99 4429168
20100205 49.89 50.13 48.78 49.96 3257363
20100208 50.04 50.86 49.83 50.32 2267778
20100209 50.84 51.32 50.42 50.79 1952190
20100210 50.81 50.98 50.19 50.51 1493729
20100211 50.31 51.26 50.05 51.05 1817595
20100212 50.55 51.14 50.27 50.94 1694037
20100216 51.13 51.67 50.94 51.66 1392246
20100217 51.86 52.08 51.66 51.93 1142474
20100218 51.86 52.19 51.66 52.09 1098426
20100219 51.83 52.28 51.67 52.02 1254074
20100222 52.21 52.30 51.82 51.95 1282894
20100223 51.77 51.93 51.32 51.49 1276762
20100224 51.79 51.81 51.34 51.75 1118764
20100225 50.95 51.71 50.72 51.70 1361995
20100226 51.84 52.28 51.62 51.96 1240584
20100301 52.17 52.92 52.14 52.66 1053663
20100302 52.78 53.59 52.76 53.29 1116107
20100303 53.39 53.60 52.90 52.95 1479625
20100304 52.85 53.02 52.63 52.89 1284120
20100305 53.06 53.86 53.04 53.86 2313154
20100308 53.91 54.05 53.77 53.87 1387136
20100309 53.75 53.89 53.60 53.82 1359032
20100310 53.76 54.21 53.51 54.10 1600730
20100311 54.01 54.59 53.60 54.53 2475956
20100312 54.55 54.55 53.30 54.04 2131446
20100315 54.17 54.28 53.80 54.23 1056218
20100316 54.36 54.36 53.88 54.24 1082483
20100317 54.25 55.06 54.14 55.06 2282086
20100318 54.86 55.45 54.82 55.44 1632207
20100319 55.68 55.86 55.00 55.42 1843758
20100322 55.00 56.02 55.00 55.63 1888112
20100323 55.65 55.78 55.00 55.77 1395312
20100324 56.64 56.99 56.15 56.71 2740649
20100325 57.06 57.23 56.44 56.44 1751064
20100326 56.58 56.59 55.59 55.63 1988396
20100329 55.75 56.18 55.68 56.10 1145313
20100330 56.24 56.53 55.97 56.42 1109025
20100331 56.15 56.51 55.74 56.14 1275175
20100401 56.50 56.65 56.22 56.56 875803
20100405 56.65 57.10 56.42 56.75 960407
20100406 56.69 56.80 56.41 56.68 892316
20100407 56.71 56.83 55.82 56.09 1444281
20100408 56.11 56.12 55.56 56.02 1108617
20100409 55.93 56.55 55.93 56.55 630758
20100412 56.55 56.85 56.23 56.55 1089148
20100413 56.05 56.47 55.79 56.10 1988498
20100414 56.13 56.73 55.79 56.62 1991046
20100415 56.90 57.26 56.42 56.99 1542645
20100416 56.95 57.15 55.76 56.15 1878105
20100419 55.95 56.42 55.95 56.38 1659256
20100420 56.62 57.61 56.46 57.34 2157400
20100421 56.82 57.33 56.26 56.83 2036202
20100422 56.28 56.72 55.68 56.63 1932945
20100423 56.66 57.89 56.07 57.77 3310663
20100426 58.01 58.59 57.60 57.70 2313051
20100427 57.62 57.81 56.36 56.45 2446786
20100428 56.43 57.24 56.22 56.98 1944463
20100429 57.25 57.86 57.22 57.49 1327568
20100430 57.73 57.81 56.31 56.35 2134057
20100503 56.51 57.26 56.14 57.02 2230180
20100504 57.57 57.67 55.84 56.36 3552039
20100505 55.67 56.32 55.67 56.14 2113059
20100506 55.83 56.19 52.83 55.18 4224386
20100507 55.06 55.06 52.72 53.09 4975526
20100510 55.35 55.79 54.51 55.78 2808646
20100511 55.23 56.10 55.03 55.67 1885036
20100512 55.88 56.14 55.38 56.14 1189246
20100513 55.93 56.89 55.93 56.38 1821532
20100514 56.62 56.62 54.59 55.39 3306586
20100517 55.32 55.81 54.68 55.49 2382670
20100518 56.12 56.18 54.81 54.85 1265083
20100519 54.60 55.31 54.00 54.66 2279413
20100520 53.96 53.96 52.30 52.86 4621208
20100521 52.22 52.88 51.19 51.70 5365111
20100524 51.58 52.71 51.31 52.17 2841570
20100525 51.03 51.62 50.25 51.59 2372273
20100526 52.03 52.36 51.16 51.20 2215807
20100527 51.79 52.52 51.53 52.46 1399430
20100528 52.33 52.71 51.94 52.02 1862305
20100601 51.60 52.33 51.35 51.43 1770872
20100602 51.54 52.69 51.20 52.69 1869339
20100603 52.89 53.32 52.60 53.01 1794724
20100604 52.38 52.38 50.82 50.98 2436898
20100607 50.99 51.18 49.62 49.66 3112608
20100608 49.75 49.97 48.96 49.60 2693055
20100609 49.89 50.03 48.31 48.54 4411839
20100610 49.19 49.30 47.84 48.42 4813963
20100611 48.08 49.64 48.07 49.63 4279939
20100614 49.79 50.30 49.48 49.49 2057914
20100615 49.87 50.74 49.72 50.74 2095934
20100616 50.34 51.39 50.30 51.24 2079014
20100617 51.23 51.24 50.58 51.05 1783410
20100618 50.87 51.11 50.61 50.84 2058831
20100621 51.25 51.48 50.28 50.60 1849156
20100622 50.75 51.11 49.96 49.97 1916024
20100623 50.26 50.45 49.22 50.17 2434962
20100624 50.10 50.19 49.08 49.25 2406930
20100625 49.31 49.55 48.81 49.15 3694643
20100628 49.00 50.62 48.83 50.22 2435700
20100629 49.70 49.96 48.93 49.36 2484176
20100630 49.19 49.93 48.94 49.26 2028276
20100701 49.00 49.09 47.83 48.96 2996174
20100702 49.04 49.43 48.63 49.08 1927869
20100706 49.40 50.06 49.11 49.61 1617906
20100707 49.73 51.43 49.69 51.41 1758151
20100708 51.78 51.83 50.89 51.64 2718224
20100709 51.58 51.76 51.26 51.54 978365
20100712 51.43 51.57 50.96 51.31 1014443
20100713 51.59 52.40 51.54 52.27 1190461
20100714 52.16 52.44 51.87 52.20 1557641
20100715 52.15 52.25 51.25 51.72 1624918
20100716 51.54 51.72 50.21 50.38 1835185
20100719 50.46 50.92 49.99 50.70 1599308
20100720 49.77 50.56 48.44 50.47 3266198
20100721 48.39 48.95 45.83 46.00 8650002
20100722 46.40 46.65 45.63 46.38 5120996
20100723 46.34 47.23 46.16 47.06 3416606
20100726 47.25 47.25 46.23 46.40 3555937
20100727 46.60 46.91 46.48 46.73 3028288
20100728 46.58 46.77 45.96 46.10 2385191
20100729 46.31 46.64 45.12 45.41 2539258
20100730 45.07 45.97 44.79 45.82 1871161
20100802 46.31 47.13 46.16 46.83 2328280
20100803 46.29 47.47 46.29 47.00 1968520
20100804 47.06 47.49 46.89 47.15 1651646
20100805 47.01 47.29 46.61 47.29 3453700
20100806 46.70 47.20 46.37 47.20 1769635
20100809 47.27 47.48 46.87 47.30 1209466
20100810 46.98 47.08 46.58 46.87 1583962
20100811 46.35 46.35 45.66 45.87 2708264
20100812 45.22 46.09 45.22 45.92 1893011
20100813 46.00 46.10 45.64 45.82 1255909
20100816 45.59 45.88 45.30 45.75 1262515
20100817 46.11 46.99 45.53 45.94 3726163
20100818 45.82 46.57 45.17 46.11 1575832
20100819 45.83 45.89 44.91 45.13 1984983
20100820 44.82 45.20 44.44 45.08 2041996
20100823 45.27 45.95 45.27 45.40 2179498
20100824 44.83 44.83 42.44 42.51 5289596
20100825 42.16 42.79 42.06 42.43 3879315
20100826 42.47 42.58 42.17 42.19 2358260
20100827 42.24 43.45 42.17 43.30 2508770
20100830 43.34 43.34 42.83 42.85 2790684
20100831 42.51 42.70 42.18 42.50 2255108
20100901 42.81 44.05 42.81 43.93 2056224
20100902 44.22 45.85 44.07 44.99 4400459
20100903 45.34 45.54 44.59 45.35 2287629
20100907 45.08 45.67 44.94 45.24 1723801
20100908 45.31 45.31 44.56 44.75 2959182
20100909 45.16 45.43 44.82 45.38 2521372
20100910 45.49 46.05 45.05 45.92 2674422
20100913 46.24 46.83 45.98 46.54 2307446
20100914 46.55 48.04 45.87 47.63 4623430
20100915 47.41 47.95 46.92 47.91 3322499
20100916 48.25 48.25 47.61 47.96 3654109
20100917 48.09 48.39 47.25 47.26 11179199
20100920 47.47 48.03 47.43 47.96 2271369
20100921 48.02 48.19 47.62 47.73 2245454
20100922 47.69 47.97 47.07 47.25 2632349
20100923 46.98 47.67 46.78 47.16 1723598
20100924 47.54 48.91 47.48 48.90 2806741
20100927 49.03 49.03 48.26 48.36 2060797
20100928 48.39 49.57 47.96 49.46 3052177
20100929 49.11 49.88 48.81 49.59 3500404
20100930 49.65 50.22 49.26 49.40 2463930
20101001 49.61 49.74 48.72 49.36 2508611
20101004 49.20 49.64 48.47 48.73 1588449
20101005 49.22 50.32 49.15 49.91 2233940
20101006 49.90 50.14 49.63 49.79 1126646
20101007 49.98 49.98 48.53 49.13 3101620
20101008 49.11 49.45 48.83 49.03 2279533
20101011 48.99 49.35 48.74 49.14 1534042
20101012 48.87 49.02 47.50 48.41 6157343
20101013 48.55 48.81 48.13 48.65 2850759
20101014 48.67 48.98 47.92 48.20 2277102
20101015 48.48 48.77 47.72 48.40 2881661
20101018 48.66 49.99 48.66 49.85 3255014
20101019 48.06 49.75 47.98 49.42 5078519
20101020 52.14 52.31 49.38 49.91 5916614
20101021 50.16 50.75 50.03 50.65 3652278
20101022 50.64 50.75 49.84 49.93 1990374
20101025 50.18 50.82 50.14 50.60 1944781
20101026 50.30 50.68 49.81 50.56 2042958
20101027 50.18 50.29 49.40 50.24 1904761
20101028 48.51 50.13 48.07 49.55 3580343
20101029 49.54 49.54 48.65 48.85 3231306
20101101 48.98 49.23 48.34 48.67 2762410
20101102 49.09 49.56 48.91 49.25 1652583
20101103 49.36 50.82 49.35 50.58 4679431
20101104 51.05 51.47 50.83 51.09 2478115
20101105 50.94 52.07 50.91 51.75 2450050
20101108 51.37 51.62 51.13 51.41 1746707
20101109 51.59 52.03 51.27 51.49 2166362
20101110 51.15 51.49 50.69 51.44 2029483
20101111 50.71 51.73 50.70 51.51 2223910
20101112 51.03 51.32 50.70 50.92 1801012
20101115 50.98 51.31 50.57 50.75 2068895
20101116 50.38 50.59 49.84 50.04 1850860
20101117 49.94 50.25 49.82 49.91 1843059
20101118 50.39 51.00 50.09 50.72 1287841
20101119 50.74 51.05 50.61 50.97 1460688
20101122 50.67 50.91 50.04 50.72 1222492
20101123 50.22 50.34 49.91 50.22 1682775
20101124 49.99 50.80 49.37 50.63 1317122
20101126 50.34 50.90 50.16 50.79 905572
20101129 50.25 50.34 49.53 50.11 2160486
20101130 49.52 49.76 49.38 49.44 2273961
20101201 50.12 50.59 49.80 50.29 2655926
20101202 50.18 50.95 49.98 50.73 1362208
20101203 50.49 51.45 50.49 51.43 1564741
20101206 51.22 51.23 50.83 50.86 1304964
20101207 51.28 51.46 50.58 50.61 3544477
20101208 50.67 51.41 50.60 51.41 2217426
20101209 51.73 52.43 51.54 52.31 2692400
20101210 52.40 52.65 52.15 52.31 2594224
20101213 52.53 52.66 52.16 52.39 1672948
20101214 52.52 53.65 52.52 53.35 1497365
20101215 52.89 53.31 52.79 52.85 2708611
20101216 52.85 53.68 52.44 53.67 2417020
20101217 53.64 53.88 53.34 53.82 1922694
20101220 53.98 54.29 53.72 54.09 1473758
20101221 54.15 54.23 53.46 53.48 1264133
20101222 53.50 53.79 53.17 53.67 1311246
20101223 53.54 53.54 52.92 53.00 1311854
20101227 52.85 53.51 52.81 53.31 971428
20101228 53.29 53.50 52.96 53.35 758257
20101229 53.61 53.86 53.47 53.58 1000002
20101230 53.48 53.65 53.30 53.56 758357
20101231 53.41 53.54 53.03 53.18 812079
20110103 53.41 54.29 53.04 54.05 1781180
20110104 53.94 54.17 53.45 53.83 1479958
20110105 53.54 54.21 53.35 54.13 1461984
20110106 53.97 54.35 53.15 54.11 2779668
20110107 54.05 54.10 52.98 53.79 2662329
20110110 53.59 54.24 53.54 54.17 1452593
20110111 56.81 58.12 56.31 57.44 6861872
20110112 57.85 57.89 57.10 57.25 2219836
20110113 57.11 57.39 56.84 57.09 1975061
20110114 57.08 57.33 56.84 57.26 1551250
20110118 57.11 57.90 57.11 57.82 2078263
20110119 57.76 58.29 56.79 57.02 2252453
20110120 57.06 57.40 56.48 56.65 2225390
20110121 57.33 58.04 57.02 57.09 3401298
20110124 57.08 57.59 56.91 57.04 1803497
20110125 56.98 57.86 56.74 57.80 2601135
20110126 57.65 57.74 56.56 56.79 2340103
20110127 57.41 58.32 57.34 57.55 3284768
20110128 57.71 57.74 56.45 56.65 2220644
20110131 56.86 57.06 56.27 57.00 1492985
20110201 57.44 58.07 57.16 57.97 1479655
20110202 57.75 57.98 57.48 57.64 1624662
20110203 57.64 57.85 57.13 57.84 1221248
20110204 57.99 58.07 57.54 57.94 1001718
20110207 58.03 59.50 58.03 58.90 2090683
20110208 58.98 59.36 58.69 59.12 2000306
20110209 59.06 59.28 58.43 59.22 1554279
20110210 58.94 59.69 58.94 59.37 1703729
20110211 59.04 59.79 59.03 59.64 1502376
20110214 59.77 60.01 59.44 59.90 938505
20110215 59.71 59.74 59.37 59.68 1046351
20110216 59.95 60.95 59.68 60.44 1197720
20110217 60.36 60.52 60.00 60.19 1847625
20110218 60.31 62.45 59.94 62.39 3264168
20110222 61.72 62.24 60.97 61.32 2380596
20110223 61.98 62.22 60.86 61.16 2991523
20110224 61.01 62.21 60.54 60.96 2324249
20110225 60.95 62.46 60.91 62.45 1537618
20110228 62.19 62.80 62.01 62.65 2228016
20110301 62.65 62.83 61.64 61.86 2536408
20110302 61.90 62.50 61.60 62.45 1493388
20110303 62.78 63.94 62.53 63.93 2032115
20110304 63.64 63.85 62.53 63.05 2028076
20110307 63.36 63.78 62.27 62.70 2988090
20110308 63.18 64.58 62.56 64.44 2365348
20110309 64.03 64.42 63.32 63.74 2188735
20110310 63.23 63.23 62.07 62.31 2741295
20110311 62.40 62.57 61.97 62.41 1355652
20110314 62.41 62.52 61.45 61.74 1628802
20110315 60.14 61.15 59.61 60.81 2838236
20110316 60.58 61.06 59.43 59.75 1804911
20110317 60.52 60.96 59.81 60.00 1723319
20110318 60.77 61.72 60.71 60.92 4085537
20110321 61.57 61.68 61.32 61.43 1571345
20110322 61.56 61.65 61.05 61.14 1290924
20110323 61.05 61.05 59.87 60.75 1558419
20110324 60.87 61.06 59.88 60.60 2310011
20110325 60.64 60.69 60.18 60.53 1272344
20110328 60.75 60.75 60.12 60.12 1100981
20110329 60.14 60.71 59.81 60.68 1545744
20110330 60.98 61.05 60.28 60.35 1027543
20110331 60.30 60.56 60.20 60.39 2088310
20110401 60.48 61.00 60.35 60.49 1827448
20110404 60.68 61.16 60.52 61.07 1889165
20110405 60.84 60.92 60.08 60.11 1465603
20110406 60.65 60.66 59.71 59.85 1990449
20110407 59.84 60.12 59.39 59.45 2039883
20110408 59.75 59.97 59.00 59.31 1863290
20110411 59.41 59.90 59.39 59.59 1563967
20110412 59.03 59.52 58.79 59.29 2331151
20110413 59.53 59.88 59.11 59.44 1697167
20110414 59.11 59.67 59.01 59.47 1385260
20110415 59.68 60.62 59.59 60.29 2571374
20110418 59.59 59.84 59.26 59.60 1904166
20110419 59.71 61.06 59.71 60.69 3728593
20110420 60.06 60.06 57.80 58.02 4924675
20110421 58.15 58.57 58.05 58.11 2606713
20110425 58.00 58.10 57.47 57.63 2275878
20110426 58.05 58.10 57.68 57.94 2113078
20110427 58.16 58.16 57.74 58.00 2524759
20110428 57.94 58.87 57.89 58.78 3111524
20110429 58.92 58.95 58.53 58.60 1845067
20110502 58.70 58.99 58.39 58.84 3061385
20110503 58.78 59.09 58.76 58.95 2358234
20110504 58.85 59.09 58.60 59.07 1676830
20110505 59.04 59.96 58.88 59.31 2455995
20110506 59.60 60.05 59.05 59.29 2472406
20110509 59.22 59.84 59.03 59.70 1602629
20110510 59.97 60.69 59.90 60.59 2842909
20110511 61.50 62.05 61.09 61.42 3168006
20110512 61.41 62.83 60.96 62.73 3725170
20110513 62.97 63.22 62.35 62.85 3262242
20110516 62.33 64.17 62.33 63.33 4037783
20110517 62.86 63.43 62.48 63.37 2379276
20110518 63.46 63.72 63.19 63.57 3327383
20110519 63.71 63.84 63.19 63.57 2173989
20110520 63.81 63.81 62.46 62.99 2510966
20110523 62.44 62.78 61.72 62.62 2979935
20110524 62.60 62.71 61.83 62.32 1836509
20110525 61.87 62.42 61.82 61.87 1626490
20110526 61.76 61.93 61.20 61.79 2275072
20110527 62.00 62.18 61.67 61.74 1067211
20110531 62.02 62.03 61.61 61.98 2265105
20110601 61.66 61.72 60.85 60.89 2146504
20110602 60.86 60.98 60.22 60.60 2094955
20110603 59.90 60.16 59.66 59.79 1508996
20110606 59.81 59.85 58.18 58.18 3596098
20110607 58.56 59.45 57.86 58.88 2586174
20110608 58.85 58.85 57.80 58.24 2038474
20110609 58.30 58.90 58.11 58.58 1407611
20110610 58.48 58.54 57.70 57.78 1577559
20110613 58.14 58.46 57.64 58.14 1547859
20110614 58.66 58.87 58.38 58.48 1262430
20110615 58.19 58.60 57.46 57.60 1387576
20110616 57.50 58.06 57.28 57.61 1118961
20110617 58.03 58.03 57.19 57.32 2119521
20110620 57.28 57.74 57.26 57.61 1026737
20110621 57.97 58.16 57.64 57.89 1441339
20110622 57.89 58.28 57.75 58.01 1386468
20110623 57.53 58.03 56.19 57.84 2322493
20110624 57.96 58.05 56.77 56.99 1867317
20110627 57.13 57.80 56.71 57.55 1222359
20110628 57.77 58.52 57.57 58.46 1110868
20110629 58.69 58.69 57.80 57.92 1464362
20110630 58.20 58.58 58.12 58.48 1499290
20110701 58.72 60.13 58.58 60.06 1842848
20110705 59.81 59.87 59.15 59.45 1029670
20110706 59.51 60.16 59.28 59.63 1280890
20110707 60.17 60.42 59.80 60.38 1211135
20110708 59.90 59.98 59.42 59.92 1403941
20110711 59.27 59.50 58.25 58.35 1307989
20110712 58.21 59.46 58.08 58.91 1676639
20110713 59.14 59.86 58.93 59.10 1167374
20110714 59.27 59.27 58.32 58.43 1359277
20110715 58.46 58.62 57.83 58.22 1136662
20110718 57.97 58.05 57.01 58.05 1498989
20110719 58.29 59.14 57.42 58.94 2414039
20110720 58.82 58.82 56.42 56.70 6353865
20110721 56.42 57.47 56.29 57.42 4109748
20110722 57.47 57.47 56.42 56.67 2284063
20110725 56.17 56.36 55.56 56.01 1758439
20110726 55.82 56.08 54.88 54.92 1950542
20110727 55.26 55.26 54.28 54.28 2707915
20110728 54.17 54.50 53.77 53.85 2410125
20110729 53.36 54.56 53.16 54.14 2811796
20110801 54.47 54.47 52.50 52.91 3259635
20110802 52.57 52.89 51.46 51.48 2969373
20110803 51.42 51.99 50.98 51.88 3917344
20110804 51.13 51.66 49.44 49.47 4835506
20110805 50.18 50.60 48.28 49.86 3262546
20110808 48.76 49.55 47.19 47.26 4524968
20110809 47.72 48.87 46.35 48.83 3130663
20110810 48.04 48.24 45.74 45.87 4827376
20110811 46.02 47.93 45.66 47.41 4866419
20110812 47.87 48.67 47.20 48.36 2865091
20110815 48.84 49.38 48.39 48.97 2663151
20110816 48.55 48.86 47.98 48.24 2326920
20110817 48.33 48.95 46.91 47.40 3297072
20110818 46.46 46.49 44.16 44.41 4658056
20110819 43.93 45.53 43.57 43.64 4822458
20110822 44.78 45.10 43.57 43.72 3325878
20110823 43.67 46.05 43.63 45.97 2917181
20110824 45.86 46.93 45.51 46.85 2332139
20110825 47.06 47.23 45.81 45.96 2228660
20110826 45.58 46.56 44.68 46.00 2443346
20110829 47.23 48.22 46.99 47.86 2130300
20110830 47.65 47.82 46.90 47.52 2037360
20110831 47.70 49.46 47.70 48.66 3140700
20110901 48.90 49.23 47.97 48.06 1959073
20110902 47.25 47.90 46.63 47.10 2511998
20110906 45.88 47.70 45.45 47.62 3159368
20110907 48.38 49.64 48.02 49.60 3971743
20110908 49.26 49.50 48.31 48.50 3572180
20110909 47.94 47.98 46.56 46.71 3763079
20110912 46.14 46.71 45.56 46.70 2203267
20110913 46.60 47.57 46.60 47.47 2300724
20110914 47.65 49.12 47.02 48.53 2627822
20110915 49.28 49.45 47.94 49.43 2522336
20110916 49.70 49.98 48.95 49.16 3109586
20110919 48.42 48.58 47.87 48.32 1321740
20110920 48.53 49.57 48.29 48.31 1714377
20110921 48.34 48.54 47.06 47.06 2223441
20110922 46.01 46.53 45.48 46.05 4040796
20110923 45.83 46.19 45.39 45.99 2488411
20110926 46.43 47.14 45.73 47.10 2057935
20110927 48.43 49.95 48.34 48.98 3279809
20110928 49.00 49.37 48.36 48.49 3627200
20110929 49.21 49.44 47.36 48.22 2560000
20110930 47.77 48.38 47.10 47.13 2153500
20111003 46.74 47.40 45.33 45.35 2770700
20111004 44.55 46.82 44.55 46.77 2500000
20111005 46.88 47.70 46.56 47.63 1960300
20111006 47.67 47.95 46.66 47.82 2609100
20111007 47.96 48.39 47.58 47.88 2065300
20111010 48.51 49.41 48.41 49.39 1784200
20111011 49.78 50.52 49.64 50.10 2771500
20111012 50.27 51.15 49.90 50.16 2762000
20111013 49.78 50.37 49.35 50.18 1627500
20111014 50.64 50.75 49.81 50.02 1542300
20111017 49.73 49.96 48.44 48.54 1438300
20111018 48.41 49.54 48.11 49.05 1807200
20111019 49.19 50.04 49.10 49.41 2242300
20111020 49.03 49.81 47.45 48.28 3858200
20111021 48.82 49.75 48.78 49.17 2799500
20111024 49.25 50.14 49.12 50.00 1906900
20111025 49.64 49.71 48.13 48.24 1989500
20111026 48.61 48.76 47.41 48.33 1911300
20111027 50.52 50.54 48.68 49.35 2979700
20111028 49.56 50.07 49.56 49.92 2190600
20111031 49.38 49.41 47.91 47.91 2566100
20111101 46.82 47.55 46.16 47.00 3443500
20111102 47.81 47.94 47.28 47.76 1581700
20111103 48.02 48.82 47.67 48.72 1834800
20111104 48.43 48.81 48.01 48.56 1930600
20111107 48.40 49.07 47.99 49.06 1858100
20111108 49.15 49.91 48.78 49.81 1394900
20111109 48.73 48.73 47.39 47.50 1947200
20111110 48.00 48.50 47.52 48.27 1699800
20111111 49.07 49.73 48.93 49.48 1380800
20111114 49.25 49.63 48.83 48.94 1313600
20111115 48.87 49.75 48.65 49.56 1598100
20111116 48.93 49.79 48.75 48.78 1754700
20111117 48.61 48.82 47.50 47.91 2311300
20111118 48.18 48.22 47.59 47.81 1844000
20111121 47.00 47.40 46.23 46.23 2291600
20111122 46.19 46.79 45.86 46.36 1802300
20111123 45.77 45.96 45.45 45.47 2252800
20111125 45.54 46.11 45.50 45.52 610500
20111128 46.47 47.18 46.38 46.96 1701500
20111129 47.00 47.26 46.47 46.62 1927400
20111130 47.65 48.88 47.65 48.83 2436900
20111201 48.80 49.71 48.66 49.53 1820600
20111202 49.78 50.00 46.77 47.62 5840200