20000103 36.52 37.53 35.81 36.08 644070
20000104 35.91 35.91 33.71 34.45 650193
20000105 34.85 35.11 34.41 34.76 869060
20000106 34.68 35.51 34.41 35.03 857241
20000107 35.20 37.57 35.20 37.35 659876
20000110 38.06 38.54 37.39 37.92 564469
20000111 38.01 38.01 36.91 37.31 690919
20000112 37.31 37.31 35.81 36.12 2692191
20000113 36.38 36.38 34.50 36.08 954784
20000114 36.08 36.48 35.51 36.21 499677
20000118 37.44 37.44 35.56 35.73 784760
20000119 35.68 35.95 35.56 35.73 835881
20000120 36.34 36.69 35.51 35.91 418083
20000121 35.73 35.77 34.76 34.98 605622
20000124 35.07 35.46 33.93 33.98 437449
20000125 34.15 34.41 33.45 33.62 384904
20000126 34.06 34.10 32.65 32.83 314416
20000127 33.01 33.80 32.87 33.40 363544
20000128 33.57 33.57 32.52 32.75 549374
20000131 32.92 32.92 31.69 31.87 354715
20000201 31.82 32.04 31.56 32.04 1401346
20000202 32.39 32.65 31.43 31.52 986823
20000203 30.37 32.92 29.94 32.75 1421994
20000204 32.65 33.98 32.57 33.10 330223
20000207 33.01 33.01 31.69 31.87 577427
20000208 31.78 32.39 31.69 31.78 691346
20000209 31.69 31.69 31.25 31.34 771801
20000210 32.13 32.13 31.07 31.25 884012
20000211 31.04 31.53 31.04 31.21 1199418
20000214 31.04 31.53 30.15 30.19 286710
20000215 30.46 31.66 30.46 31.61 2882607
20000216 31.84 32.46 31.79 32.06 476018
20000217 32.24 32.28 31.04 31.26 425132
20000218 30.95 30.95 29.44 29.80 1790177
20000222 30.33 30.37 29.36 29.53 408780
20000223 29.71 29.97 29.13 29.31 600625
20000224 29.22 29.22 27.94 28.24 678858
20000225 27.94 28.33 27.67 28.06 711137
20000228 29.09 29.36 28.11 28.91 578636
20000229 29.26 29.48 28.60 28.69 704371
20000301 29.00 29.93 28.82 29.75 654190
20000302 29.93 30.68 29.80 30.19 472635
20000303 30.24 31.26 30.24 30.86 310109
20000306 30.15 30.42 29.13 30.24 510976
20000307 29.62 30.64 29.53 29.97 622474
20000308 29.97 30.33 29.93 30.11 787819
20000309 30.11 30.11 29.58 29.58 496880
20000310 29.36 30.51 29.13 29.75 316452
20000313 29.75 30.02 29.13 29.75 468688
20000314 29.84 31.57 29.84 31.04 941323
20000315 31.26 33.70 31.26 33.08 500122
20000316 36.18 37.51 36.10 36.89 1765791
20000317 36.98 37.16 36.45 36.81 655458
20000320 35.39 35.74 33.52 34.80 973743
20000321 34.58 35.39 33.66 35.21 1008278
20000322 35.47 35.47 34.50 34.72 500404
20000323 34.94 35.87 34.94 35.69 758499
20000324 34.36 36.10 34.36 35.39 618668
20000327 35.43 35.65 33.83 34.14 357894
20000328 34.50 35.03 34.23 34.45 362123
20000329 34.68 35.39 34.58 34.76 945693
20000330 34.94 36.89 34.23 36.54 2050105
20000331 36.54 39.73 36.45 39.29 1028153
20000403 39.20 40.71 38.76 40.30 807694
20000404 39.86 40.00 37.78 38.31 534093
20000405 38.13 38.76 37.95 38.58 552136
20000406 39.11 39.11 38.31 38.76 653767
20000407 38.58 39.47 38.31 38.49 305881
20000410 38.31 38.80 38.13 38.80 418225
20000411 38.71 38.71 37.82 38.13 159424
20000412 37.87 38.93 37.87 38.71 184092
20000413 38.62 38.62 36.18 36.58 1218166
20000414 36.18 36.18 34.19 34.27 950203
20000417 34.27 34.85 33.03 33.88 334495
20000418 33.92 34.14 33.88 33.97 385381
20000419 33.52 34.36 32.99 33.70 395812
20000420 33.70 33.70 32.55 32.55 540295
20000424 32.73 33.52 32.46 32.46 647706
20000425 32.99 34.19 32.99 34.19 569614
20000426 34.01 34.41 33.17 33.26 370440
20000427 32.90 32.90 32.28 32.59 669836
20000428 32.41 34.27 32.37 33.79 877046
20000501 33.70 34.05 33.17 33.21 519151
20000502 33.44 34.54 33.34 33.97 442893
20000503 33.97 34.68 33.34 33.52 297987
20000504 33.44 36.10 33.44 35.78 996156
20000505 35.78 35.78 35.25 35.65 342530
20000508 35.56 37.07 35.43 36.54 417802
20000509 36.27 36.76 36.05 36.36 354088
20000510 32.28 33.97 31.04 33.79 1925638
20000511 33.79 34.68 32.99 34.63 1017581
20000512 33.70 34.98 33.70 34.45 651652
20000515 34.76 35.65 34.76 35.47 510694
20000516 36.81 36.81 36.00 36.58 670823
20000517 36.63 36.63 34.85 35.65 500827
20000518 35.83 37.69 35.74 36.89 724669
20000519 36.89 38.49 36.81 37.51 1061138
20000522 37.42 38.31 37.16 37.56 556364
20000523 38.19 39.89 38.14 39.53 1009351
20000524 39.80 42.08 39.80 41.99 1180139
20000525 41.50 41.50 40.43 40.83 785455
20000526 40.83 42.13 40.70 41.50 1076157
20000530 41.50 42.17 41.50 42.17 717531
20000531 41.77 42.71 41.54 42.57 409499
20000601 42.84 43.65 42.57 43.42 490700
20000602 44.99 45.43 43.29 43.65 843875
20000605 43.47 44.28 41.86 42.04 424453
20000606 42.04 42.39 41.59 41.68 353175
20000607 41.68 42.49 41.41 41.50 601390
20000608 41.77 41.86 40.25 40.78 467080
20000609 40.78 41.14 40.78 40.88 265126
20000612 40.61 41.50 40.43 40.65 288745
20000613 40.52 40.65 39.71 40.56 336124
20000614 40.47 40.65 40.03 40.61 189795
20000615 41.50 41.68 40.20 41.23 678119
20000616 41.23 41.23 40.47 40.52 219843
20000619 39.80 40.29 39.17 39.85 262331
20000620 40.16 40.43 39.17 39.35 354153
20000621 39.35 39.35 38.14 39.27 233680
20000622 39.45 39.53 39.04 39.31 269458
20000623 39.22 39.31 39.17 39.17 185602
20000626 39.17 39.35 38.86 39.31 534584
20000627 39.31 39.31 38.64 38.82 537240
20000628 38.77 39.09 37.48 38.64 656875
20000629 38.64 38.91 37.56 38.91 380009
20000630 39.22 39.22 38.64 38.73 285810
20000703 38.64 39.31 38.50 39.31 183925
20000705 39.27 40.03 38.73 39.93 225574
20000706 40.03 40.25 39.09 39.62 183925
20000707 39.71 40.43 39.62 40.43 331093
20000710 40.96 41.86 40.96 41.50 310129
20000711 41.32 41.81 41.10 41.81 138643
20000712 42.57 43.38 42.35 42.84 586296
20000713 42.84 42.89 41.32 41.59 269878
20000714 41.95 42.13 41.68 41.77 374978
20000717 42.04 42.13 41.36 41.50 257439
20000718 41.23 41.32 40.47 40.61 158349
20000719 40.43 40.52 40.07 40.25 259396
20000720 40.16 40.56 40.07 40.25 238851
20000721 40.34 40.88 40.16 40.29 168412
20000724 40.47 41.23 40.43 40.78 371204
20000725 40.61 42.84 40.61 42.84 517394
20000726 44.36 45.79 43.33 45.21 1037443
20000727 45.21 46.87 45.21 46.37 1610042
20000728 46.29 47.18 46.24 46.55 1642607
20000731 46.55 47.76 46.55 47.22 1135136
20000801 47.76 47.90 47.22 47.27 1314169
20000802 47.22 47.98 46.95 47.85 1108721
20000803 47.67 48.65 47.31 48.65 1136254
20000804 48.61 50.17 47.85 49.28 1239956
20000807 49.73 50.80 49.59 50.80 998031
20000808 51.52 51.78 49.06 49.63 1025703
20000809 49.81 49.81 48.16 48.61 705372
20000810 48.08 49.01 47.04 47.22 760438
20000811 47.14 49.13 47.01 48.49 641153
20000814 48.67 50.52 48.67 49.67 559950
20000815 49.44 49.53 48.85 48.99 521223
20000816 48.89 49.35 46.19 47.01 790926
20000817 47.19 50.07 47.09 49.35 606173
20000818 49.08 49.44 47.99 48.22 365064
20000821 48.41 48.45 46.33 47.37 561894
20000822 47.37 48.22 47.05 47.86 171983
20000823 48.04 49.53 47.91 49.26 417672
20000824 49.26 49.57 48.71 49.31 343133
20000825 49.31 49.31 47.81 48.31 237916
20000828 47.73 47.81 46.55 46.83 373948
20000829 47.45 47.63 46.87 46.91 281502
20000830 47.81 48.17 47.41 48.04 336609
20000831 48.41 50.39 48.17 49.67 556064
20000901 49.71 49.71 47.95 47.99 505399
20000905 47.91 47.91 46.96 47.23 809249
20000906 47.41 47.73 46.73 46.73 332444
20000907 46.83 48.49 46.83 48.27 401293
20000908 48.09 49.98 48.09 49.71 885593
20000911 49.71 50.16 49.62 49.80 237639
20000912 49.71 50.03 49.53 50.03 372005
20000913 49.89 50.79 49.75 50.21 581049
20000914 51.15 53.35 50.88 51.19 1175285
20000915 51.33 52.41 50.93 51.06 705282
20000918 51.24 53.13 51.24 53.13 1053689
20000919 53.13 53.76 52.09 53.04 675994
20000920 52.86 53.31 51.42 52.01 997889
20000921 51.87 52.95 51.87 52.59 705143
20000922 52.59 52.59 52.27 52.59 571888
20000925 52.59 53.89 52.14 53.27 671552
20000926 53.94 55.65 53.31 55.20 1101300
20000927 56.19 57.63 55.38 56.33 1023013
20000928 55.83 56.46 54.57 55.07 986645
20000929 55.43 55.43 52.95 53.31 827849
20001002 54.03 56.06 54.03 55.29 1045222
20001003 55.47 55.74 54.03 54.48 685571
20001004 54.57 55.65 54.30 54.75 421004
20001005 53.67 56.91 53.67 56.64 920711
20001006 56.46 56.69 55.02 55.65 696398
20001009 55.11 55.43 53.85 54.03 614224
20001010 54.21 54.39 51.47 51.83 597706
20001011 51.65 52.32 50.07 50.88 1252046
20001012 50.97 51.37 48.71 49.98 965963
20001013 49.35 51.24 49.26 50.88 855888
20001016 51.33 52.14 50.75 51.69 528163
20001017 51.83 52.73 49.98 50.61 449598
20001018 50.61 51.11 49.80 50.97 640736
20001019 51.51 52.45 51.51 52.32 722078
20001020 53.40 53.40 51.78 51.78 409899
20001023 51.87 52.23 51.69 51.87 495127
20001024 51.87 55.47 51.87 55.38 741511
20001025 55.11 56.19 54.84 55.20 942088
20001026 55.38 55.61 53.31 54.57 825489
20001027 54.39 55.47 54.39 55.29 497487
20001030 55.47 56.55 55.47 56.28 1065766
20001031 55.20 55.65 55.11 55.38 769133
20001101 54.75 55.38 54.57 54.71 1226227
20001102 54.75 54.93 53.58 53.58 435717
20001103 53.13 53.67 52.45 52.45 443768
20001106 52.50 54.39 52.14 53.85 695843
20001107 53.85 55.43 53.85 54.89 916547
20001108 54.75 55.43 54.53 55.07 505399
20001109 54.53 54.71 53.94 54.21 655866
20001110 54.21 55.47 53.85 54.62 529413
20001113 54.49 54.90 53.27 53.81 607818
20001114 53.45 55.80 53.45 55.08 789681
20001115 54.90 55.26 54.31 54.31 282591
20001116 54.35 55.08 54.31 54.90 585327
20001117 54.35 56.35 54.35 56.25 568355
20001120 55.80 56.43 55.44 56.35 564905
20001121 56.35 56.35 55.40 55.76 430923
20001122 55.94 55.94 54.98 55.94 578014
20001124 55.80 55.89 55.62 55.76 124875
20001127 55.67 55.98 55.62 55.94 467213
20001128 55.94 57.25 55.94 56.89 953744
20001129 56.89 57.98 56.39 57.98 1614824
20001130 57.98 58.84 57.52 57.84 1109251
20001201 58.02 58.88 57.98 58.16 814932
20001204 57.98 59.29 57.62 59.20 829834
20001205 59.20 59.25 57.88 58.38 695714
20001206 57.62 58.84 57.48 58.70 1092831
20001207 58.70 59.70 58.16 59.56 603955
20001208 60.11 62.69 59.79 62.46 1669189
20001211 61.96 62.28 61.20 61.20 945879
20001212 60.88 60.88 59.61 59.65 543794
20001213 59.47 59.47 57.57 58.70 932218
20001214 58.88 59.38 58.06 58.79 1242544
20001215 58.97 59.61 58.43 58.48 637899
20001218 58.66 59.43 58.16 59.43 761256
20001219 59.79 59.79 57.25 57.30 569873
20001220 56.80 56.98 55.89 56.62 575668
20001221 56.62 59.97 56.62 59.65 895791
20001222 60.70 60.78 59.97 60.20 599953
20001226 60.24 61.78 60.15 61.74 458106
20001227 61.78 63.78 61.69 63.14 1004660
20001228 62.96 64.68 62.51 64.18 360276
20001229 64.18 64.68 63.32 63.32 558834
20010102 63.14 64.14 60.47 63.41 1304222
20010103 63.05 63.09 59.02 59.15 1413920
20010104 56.53 56.80 51.46 54.67 4753816
20010105 54.76 54.90 52.90 54.62 1082483
20010108 54.40 55.35 54.17 54.80 698336
20010109 54.80 55.08 52.81 53.67 1578810
20010110 53.77 55.17 53.27 54.35 872057
20010111 55.26 57.52 54.67 57.52 2347518
20010112 57.25 57.25 53.27 54.13 1772815
20010116 53.81 55.62 53.81 54.54 1308914
20010117 54.35 54.54 51.64 52.36 1632486
20010118 52.18 55.80 51.18 54.98 2096663
20010119 54.98 54.98 54.08 54.58 529996
20010122 54.40 56.62 54.08 55.98 968646
20010123 55.08 57.66 54.44 57.07 1025771
20010124 56.93 57.98 56.53 57.12 673361
20010125 57.84 58.30 56.17 57.34 558144
20010126 57.62 58.25 57.16 57.70 443342
20010129 57.70 57.98 55.06 55.08 842943
20010130 55.08 55.08 53.16 53.72 1727281
20010131 53.90 54.76 53.27 53.76 1095039
20010201 53.76 56.53 53.45 55.31 841563
20010202 54.59 56.89 54.59 56.85 485565
20010205 56.53 58.34 56.27 57.29 485427
20010206 57.11 57.33 56.09 56.56 373522
20010207 56.74 57.49 56.33 56.71 485565
20010208 56.75 57.07 55.44 56.02 643556
20010209 55.84 56.31 55.01 56.31 517301
20010212 56.46 56.67 56.33 56.42 664530
20010213 56.42 56.86 55.59 55.63 833298
20010214 55.70 56.50 55.59 55.77 503408
20010215 55.84 55.90 54.17 55.19 669245
20010216 54.47 56.73 54.47 56.65 1105578
20010220 56.86 57.12 55.19 55.63 1333414
20010221 55.41 55.41 53.47 53.95 918068
20010222 54.09 57.01 54.09 56.06 1174025
20010223 55.95 56.10 55.00 55.41 441957
20010226 55.88 55.88 54.68 55.29 561430
20010227 55.41 56.06 54.90 55.41 1166343
20010228 55.41 55.77 55.33 55.41 314253
20010301 55.30 56.68 55.04 56.65 481736
20010302 56.86 59.27 56.50 58.69 1223817
20010305 57.67 59.05 57.23 58.54 796674
20010306 59.42 59.56 57.96 58.34 706966
20010307 58.54 58.69 58.25 58.29 423988
20010308 58.47 58.65 58.32 58.58 456771
20010309 58.50 58.50 58.25 58.43 571307
20010312 58.43 58.45 55.88 55.88 585846
20010313 56.06 56.68 55.70 56.32 301771
20010314 55.77 55.84 54.47 54.68 476249
20010315 55.15 56.32 55.15 56.03 855108
20010316 55.85 56.39 55.33 55.33 520829
20010319 55.33 55.59 53.66 55.25 721506
20010320 55.41 55.63 54.50 54.75 311372
20010321 54.57 54.58 52.13 52.49 592156
20010322 52.49 52.49 49.03 49.28 1264144
20010323 49.90 51.94 49.68 51.07 836042
20010326 50.67 51.43 50.49 50.81 1153312
20010327 51.00 51.76 50.38 51.54 1356459
20010328 51.03 51.36 50.41 51.34 818758
20010329 51.40 53.99 51.24 53.84 1147963
20010330 53.84 55.84 53.80 55.46 820404
20010402 55.41 57.23 55.41 56.83 804493
20010403 56.79 57.59 55.04 55.33 1335335
20010404 55.04 55.52 53.65 53.95 1027392
20010405 54.31 54.80 53.88 53.88 1278135
20010406 53.88 54.19 52.85 53.00 1051259
20010409 53.00 53.33 53.00 53.11 373784
20010410 53.07 53.33 52.86 53.22 350877
20010411 53.95 54.31 53.55 53.64 491063
20010412 53.82 54.13 52.64 52.64 261306
20010416 52.64 53.69 52.64 53.37 414386
20010417 53.21 53.62 52.67 53.54 417952
20010418 53.72 54.86 53.66 53.88 799829
20010419 54.32 55.04 52.85 53.22 1199812
20010420 53.22 53.22 50.08 50.96 958807
20010423 51.14 52.20 50.96 52.05 962648
20010424 51.18 51.18 49.06 49.06 3134024
20010425 49.25 50.27 48.81 49.98 2447359
20010426 50.30 51.11 50.16 50.74 1033015
20010427 51.03 51.32 50.23 50.70 657448
20010430 50.70 51.98 50.70 51.62 780077
20010501 51.43 52.27 51.11 51.89 564174
20010502 51.03 51.91 49.87 49.87 1033290
20010503 49.79 49.79 48.77 48.98 1550963
20010504 48.98 49.45 47.68 49.25 1908973
20010507 49.25 49.68 48.70 49.21 1086374
20010508 51.11 53.04 51.11 52.55 2577121
20010509 52.55 54.57 52.42 54.13 1759597
20010510 54.12 54.38 53.73 54.28 862927
20010511 54.31 54.86 54.31 54.86 1390339
20010514 55.37 55.64 54.92 55.07 1055374
20010515 55.07 55.59 55.05 55.43 408625
20010516 55.70 55.99 55.41 55.63 625762
20010517 55.77 56.97 55.19 56.85 1022454
20010518 55.32 57.23 54.86 57.16 3519605
20010521 56.76 58.10 56.76 57.17 1199401
20010522 57.52 57.85 56.79 57.10 1100914
20010523 57.38 57.77 56.47 56.76 1064584
20010524 56.94 57.91 56.91 57.27 997767
20010525 57.46 57.46 56.91 57.20 563997
20010529 57.20 58.45 57.20 58.27 850358
20010530 58.27 59.03 58.14 58.74 898085
20010531 58.56 58.74 57.79 58.30 476043
20010601 58.56 58.56 56.94 57.05 512315
20010604 56.91 58.52 56.63 58.26 543542
20010605 58.08 60.12 57.86 59.51 1204220
20010606 58.78 59.73 58.78 59.40 527860
20010607 59.29 60.35 59.03 60.06 910085
20010608 59.99 59.99 59.49 59.77 236453
20010611 59.46 59.77 58.93 59.77 502361
20010612 59.33 60.13 58.95 60.06 471952
20010613 59.77 61.31 59.69 61.31 883904
20010614 61.05 61.27 59.22 59.29 890858
20010615 59.36 59.77 58.81 59.33 509724
20010618 59.33 59.33 57.97 58.55 539315
20010619 58.63 58.95 57.75 57.76 448088
20010620 57.79 58.08 57.38 57.91 572042
20010621 57.90 58.85 57.82 58.80 454497
20010622 58.81 58.81 57.86 58.23 128999
20010625 58.30 58.59 57.75 57.75 279816
20010626 57.75 58.52 57.39 58.52 619769
20010627 58.56 61.23 58.56 61.23 937085
20010628 60.76 61.67 60.60 60.61 535088
20010629 60.35 60.50 59.22 60.21 530860
20010702 60.20 60.34 59.40 59.84 241908
20010703 59.84 59.95 59.00 59.66 210135
20010705 59.65 59.65 59.07 59.18 210953
20010706 59.11 59.11 58.67 58.95 293316
20010709 58.78 58.78 58.32 58.45 821995
20010710 58.23 58.23 57.20 57.93 1076993
20010711 57.27 57.53 56.65 56.82 630951
20010712 57.20 57.42 56.72 57.20 588269
20010713 57.26 57.38 56.89 57.11 438543
20010716 57.02 57.31 56.69 56.91 423270
20010717 56.55 56.80 55.56 56.09 948131
20010718 56.09 56.09 55.44 55.54 964494
20010719 55.64 55.73 52.81 53.17 2202668
20010720 53.39 54.33 53.09 53.97 1677535
20010723 54.16 54.34 53.32 53.33 603405
20010724 54.05 55.10 53.75 53.92 1814989
20010725 54.12 54.33 52.81 53.53 1420900
20010726 53.58 55.26 53.58 54.99 626860
20010727 55.18 55.33 54.52 54.71 613496
20010730 54.89 55.73 54.71 55.04 332862
20010731 55.04 56.46 54.80 56.28 891267
20010801 56.28 56.28 55.95 55.95 462679
20010802 56.14 56.17 55.00 55.18 543678
20010803 55.40 56.65 55.35 56.43 802904
20010806 56.36 56.83 56.10 56.83 393543
20010807 57.57 58.58 57.46 57.68 1247174
20010808 57.97 58.59 57.79 58.41 1246629
20010809 58.41 58.67 57.90 58.67 754359
20010810 58.63 58.63 58.26 58.52 491179
20010813 58.54 59.34 58.54 59.34 720862
20010814 59.27 60.00 59.27 59.74 1570114
20010815 59.75 59.80 59.62 59.71 352500
20010816 59.56 59.56 58.71 59.01 404154
20010817 59.01 59.17 58.34 58.51 556136
20010820 58.51 58.60 58.16 58.27 486585
20010821 58.42 58.79 58.31 58.49 429778
20010822 58.31 58.74 58.09 58.20 483738
20010823 58.01 58.27 57.64 57.94 387343
20010824 57.97 57.97 57.53 57.83 224244
20010827 57.72 57.79 57.35 57.55 458656
20010828 59.01 59.74 58.71 58.79 3896204
20010829 58.90 59.89 58.60 58.85 1473855
20010830 58.85 60.11 58.71 60.11 2746107
20010831 60.11 61.22 59.93 61.22 23123020
20010904 60.92 61.40 60.48 60.49 5373178
20010905 60.41 60.87 60.13 60.56 2426281
20010906 60.37 60.73 59.89 59.97 1631531
20010907 59.60 59.74 59.04 59.60 1777953
20010910 59.41 60.52 58.93 60.48 1276862
20010917 54.95 55.32 52.81 52.82 8279807
20010918 51.63 52.74 50.60 50.60 4972819
20010919 50.67 50.82 47.64 48.05 4144581
20010920 46.21 47.50 46.11 47.03 4559717
20010921 46.65 46.69 45.36 45.73 5458184
20010924 46.65 50.47 46.65 50.18 2537590
20010925 50.01 54.21 49.79 54.18 4235011
20010926 53.59 54.87 53.51 54.61 2926017
20010927 54.95 57.53 54.80 57.53 3426431
20010928 58.82 58.82 57.26 58.27 2482817
20011001 57.89 58.64 56.48 58.64 2441873
20011002 58.82 60.39 58.79 60.04 2479834
20011003 61.15 65.39 61.15 63.76 7814915
20011004 63.17 64.18 62.47 64.18 2547758
20011005 63.73 64.69 63.00 63.80 2153094
20011008 62.70 63.52 62.33 63.34 2603887
20011009 63.43 66.24 63.03 65.53 3109453
20011010 65.83 67.12 64.98 66.49 3556314
20011011 66.63 67.15 65.78 66.35 2636154
20011012 65.87 66.79 64.90 66.38 2035820
20011015 66.01 67.78 65.94 67.78 1497038
20011016 68.45 70.07 68.04 69.95 2327175
20011017 69.78 69.78 68.65 68.89 3741918
20011018 68.52 68.53 66.75 67.52 2513593
20011019 66.83 67.96 66.39 67.71 1438605
20011022 67.60 69.77 67.53 69.67 1794358
20011023 68.04 69.13 67.56 68.83 1890618
20011024 67.38 69.50 67.27 68.46 3207881
20011025 66.86 67.23 65.76 65.94 4498572
20011026 66.12 66.53 65.31 65.94 2063749
20011029 64.54 65.76 64.54 64.91 1801137
20011030 63.95 66.38 62.88 65.66 2180481
20011031 65.79 65.90 63.43 64.07 1937934
20011101 64.07 66.75 63.95 66.05 1681152
20011102 66.57 68.67 66.27 68.45 6806902
20011105 69.52 70.07 68.34 69.61 2358222
20011106 69.51 71.18 69.19 70.90 3039766
20011107 69.74 70.40 69.35 70.00 1650240
20011108 69.59 69.87 68.37 69.20 1556285
20011109 67.12 67.26 66.24 67.12 2999500
20011112 65.65 67.86 65.61 67.79 2043006
20011113 67.86 68.45 67.50 68.41 1764396
20011114 68.15 68.37 66.60 66.80 944970
20011115 66.46 67.12 66.46 67.12 1258966
20011116 67.60 68.03 67.01 67.86 645481
20011119 68.04 69.00 67.75 68.78 1263575
20011120 68.78 68.96 68.34 68.79 907415
20011121 68.63 69.70 68.04 69.30 1097629
20011123 69.26 69.89 69.15 69.89 563321
20011126 69.70 69.88 67.91 68.52 926260
20011127 68.15 69.19 67.86 68.23 1140200
20011128 68.49 68.49 67.46 67.57 1039289
20011129 67.68 69.68 67.68 69.60 1086235
20011130 69.60 69.63 68.55 68.92 1128595
20011203 69.24 69.67 68.87 69.12 1093790
20011204 68.94 69.68 68.20 69.68 1060064
20011205 69.68 69.85 66.71 68.27 2124445
20011206 68.29 69.20 68.02 68.43 1012713
20011207 68.20 68.31 67.60 68.20 1182960
20011210 67.53 67.72 66.71 67.21 1428078
20011211 67.09 67.60 66.71 66.94 1690463
20011212 66.71 67.48 66.31 67.05 1278336
20011213 67.12 67.45 66.34 66.94 1040503
20011214 66.71 68.20 66.64 68.03 1160027
20011217 67.46 68.94 67.38 68.21 949579
20011218 68.09 68.20 67.46 67.83 883881
20011219 67.20 68.16 67.20 67.90 789045
20011220 67.72 68.12 67.20 67.31 951063
20011221 67.31 67.34 66.46 66.88 1941247
20011224 66.57 66.99 66.34 66.47 542443
20011226 66.60 67.90 66.60 67.46 691106
20011227 67.53 67.57 66.52 66.71 896697
20011228 66.71 67.15 66.42 66.94 1608982
20011231 67.31 67.97 66.71 67.72 1337963
20020102 67.23 67.66 66.59 67.01 1059390
20020103 67.01 67.47 65.60 67.46 2192166
20020104 67.31 67.31 66.49 66.83 914639
20020107 66.75 66.79 65.75 65.83 1105661
20020108 65.23 65.60 64.53 65.54 1566488
20020109 65.68 66.83 65.68 66.06 1032949
20020110 66.16 67.60 65.83 67.39 1045090
20020111 67.46 67.63 66.94 67.03 1051970
20020114 66.86 66.87 65.65 65.66 844894
20020115 65.53 66.46 65.34 66.06 1250816
20020116 66.06 66.64 65.42 65.69 971703
20020117 65.69 65.78 64.68 65.23 810225
20020118 65.16 65.81 64.86 65.12 1108899
20020122 65.12 65.30 64.54 64.77 574010
20020123 65.05 65.12 63.53 63.79 1419309
20020124 63.64 65.01 63.42 64.85 1467335
20020125 64.49 67.39 64.34 66.64 1518598
20020128 65.23 67.74 65.17 65.60 1983607
20020129 66.12 66.53 63.71 64.10 1722975
20020130 63.97 64.57 62.28 64.42 1691408
20020131 64.60 65.68 64.25 65.68 821810
20020201 65.86 67.20 65.86 66.63 1099279
20020204 66.52 66.63 64.87 65.59 938808
20020205 65.48 67.19 64.84 65.07 1161133
20020206 65.07 66.17 64.48 65.65 1132688
20020207 64.95 66.63 64.57 66.58 922439
20020208 66.52 67.17 66.15 67.06 746002
20020211 66.89 68.38 66.67 68.34 967521
20020212 67.82 68.87 67.59 68.01 917072
20020213 70.06 72.85 69.43 72.38 3811318
20020214 73.00 73.40 71.29 72.07 2839100
20020215 71.70 71.70 70.47 70.89 1168378
20020219 70.52 70.86 68.78 68.94 1252907
20020220 69.50 70.28 68.27 70.16 1086399
20020221 70.17 70.73 69.24 70.26 1225402
20020222 69.31 69.56 68.69 69.18 1281084
20020225 69.28 70.06 68.66 69.64 1023874
20020226 69.64 70.71 69.64 70.47 1245259
20020227 70.77 72.52 70.63 71.33 1368699
20020228 71.66 71.81 70.99 71.00 899764
20020301 71.18 71.25 70.06 70.47 637188
20020304 70.92 72.59 70.77 71.24 1120344
20020305 71.06 72.44 71.06 71.91 1169720
20020306 71.91 72.65 70.75 71.30 901777
20020307 71.33 71.43 69.31 70.43 1699301
20020308 70.54 70.69 69.05 69.84 873600
20020311 69.46 70.06 68.94 69.47 744258
20020312 69.47 70.19 68.57 69.97 1031254
20020313 69.95 70.80 69.51 70.64 877223
20020314 70.49 71.83 70.42 70.95 803159
20020315 70.95 71.15 69.88 70.51 1126248
20020318 70.33 70.62 69.11 69.20 854816
20020319 68.64 69.51 68.23 68.62 1810262
20020320 67.64 67.96 66.88 67.73 1908611
20020321 67.56 69.98 67.56 69.54 818589
20020322 69.13 69.24 68.32 68.57 681330
20020325 68.87 68.87 66.59 66.78 1255591
20020326 67.00 67.93 66.12 66.30 2193997
20020327 66.70 68.35 66.67 68.12 970473
20020328 67.82 69.78 67.60 69.57 1020117
20020401 69.57 69.57 68.90 68.95 836300
20020402 68.95 70.80 68.95 70.36 1012469
20020403 70.28 70.39 69.38 69.78 1042390
20020404 69.78 71.36 69.78 71.25 941223
20020405 71.25 72.26 71.21 71.55 1208094
20020408 71.18 71.86 70.71 71.86 864342
20020409 71.55 72.76 71.32 72.26 1192664
20020410 72.41 73.04 72.02 72.58 848778
20020411 72.39 73.03 72.00 72.03 740367
20020412 71.92 72.43 71.44 71.97 572248
20020415 71.85 71.86 71.03 71.49 1042256
20020416 71.51 71.77 70.76 71.45 1100889
20020417 71.33 71.72 71.09 71.44 1186089
20020418 71.36 71.47 69.69 70.80 1085459
20020419 70.77 70.80 70.43 70.80 793231
20020422 70.80 71.16 70.43 70.76 965643
20020423 70.92 71.75 70.72 70.74 2431885
20020424 70.73 70.85 69.83 70.10 1473890
20020425 69.69 69.69 68.88 69.59 1100755
20020426 69.69 70.18 69.12 69.37 595862
20020429 69.46 70.43 68.51 68.65 954775
20020430 69.02 70.51 69.02 70.32 1279339
20020501 70.06 70.22 68.34 69.84 1671125
20020502 69.84 69.84 67.67 68.47 1460205
20020503 68.55 69.21 67.97 68.99 932771
20020506 69.24 70.06 68.23 68.23 1018105
20020507 68.57 68.57 67.06 67.29 1267666
20020508 67.90 68.20 67.08 67.20 1388288
20020509 67.08 67.82 67.08 67.32 836166
20020510 67.82 67.82 66.80 67.19 1014750
20020513 67.49 68.46 66.82 68.46 842875
20020514 68.75 68.91 67.82 68.49 679049
20020515 68.49 69.05 67.14 67.28 891579
20020516 67.41 67.73 66.15 67.48 1304027
20020517 67.82 68.13 66.94 67.09 1257067
20020520 67.15 67.15 65.49 65.49 1163280
20020521 63.72 64.88 63.72 64.06 3348287
20020522 63.61 63.62 62.08 62.42 2706403
20020523 63.15 65.81 63.03 65.71 2299627
20020524 67.46 67.53 67.01 67.50 1758209
20020528 67.46 67.54 66.53 66.76 1316055
20020529 66.65 67.73 66.65 66.95 880305
20020530 66.82 67.01 65.41 65.87 941011
20020531 66.05 66.58 65.19 66.35 1045212
20020603 66.18 66.36 64.98 65.22 1014259
20020604 65.04 65.22 63.35 65.01 1638665
20020605 64.91 65.77 64.74 65.35 1034939
20020606 65.53 65.96 64.65 64.83 798118
20020607 64.65 65.92 64.09 65.57 735411
20020610 65.51 67.03 65.47 66.83 773436
20020611 66.71 67.02 65.04 65.15 1003052
20020612 65.30 65.38 64.83 64.94 984239
20020613 64.91 64.91 62.45 62.55 2258401
20020614 62.55 63.59 61.95 63.42 1609846
20020617 63.33 65.39 63.33 65.39 1148346
20020618 65.25 66.33 64.66 66.01 928070
20020619 65.84 66.37 64.65 65.12 1328330
20020620 65.04 66.03 64.27 65.79 940077
20020621 65.06 66.63 65.06 66.22 1308850
20020624 66.03 66.71 65.51 65.96 1014793
20020625 66.14 66.63 64.20 64.46 1072163
20020626 64.01 64.42 62.96 64.23 749820
20020627 64.38 64.38 61.68 61.98 1635596
20020628 62.02 63.48 62.02 63.48 1139540
20020701 63.33 63.60 61.98 62.23 939010
20020702 62.21 62.56 60.64 61.17 933006
20020703 61.02 61.03 59.77 60.94 1107920
20020705 61.20 62.21 61.05 61.46 768366
20020708 61.29 61.99 60.45 61.37 773836
20020709 61.20 61.89 59.66 59.79 1070962
20020710 59.98 60.00 58.09 58.27 1863344
20020711 58.27 59.01 57.56 58.61 1624655
20020712 58.65 59.55 58.45 59.02 904855
20020715 58.31 58.67 56.59 58.54 1407314
20020716 57.53 58.22 56.44 57.62 2034922
20020717 57.90 58.57 54.08 55.84 1580627
20020718 49.47 51.30 48.61 49.09 11516681
20020719 49.09 51.15 49.03 50.22 4190456
20020722 50.22 50.44 46.99 48.47 2721368
20020723 49.02 50.02 45.57 45.72 2384616
20020724 44.41 48.13 43.81 47.87 2669201
20020725 47.68 49.37 46.69 48.72 2132319
20020726 48.91 51.79 48.91 51.79 1843598
20020729 52.84 55.54 52.54 55.31 2135254
20020730 54.71 56.06 53.18 54.93 1787962
20020731 54.64 55.69 54.04 55.54 2683076
20020801 55.66 55.82 54.91 55.06 1319639
20020802 55.44 55.48 52.42 52.97 1317385
20020805 53.14 53.38 50.20 50.65 942599
20020806 51.33 53.80 51.33 52.18 1357953
20020807 52.46 53.11 51.18 53.07 1135494
20020808 53.67 56.85 53.35 56.66 1650808
20020809 56.01 57.16 55.18 56.32 1158429
20020812 56.01 57.29 55.52 56.95 979455
20020813 56.80 57.85 55.13 55.14 2035670
20020814 55.44 57.52 54.41 57.41 1749046
20020815 57.41 58.38 57.15 57.89 1151801
20020816 57.48 58.28 57.10 57.53 493174
20020819 57.33 58.20 57.14 57.89 910914
20020820 57.70 58.04 57.06 57.42 457247
20020821 58.12 58.38 56.80 57.74 526583
20020822 57.85 59.54 57.66 58.87 731409
20020823 58.87 59.18 57.85 58.01 715368
20020826 58.04 58.53 57.58 58.48 892487
20020827 58.76 59.26 57.33 57.88 1036859
20020828 57.89 58.25 56.33 56.81 983962
20020829 56.20 57.08 55.03 55.82 1936107
20020830 55.86 56.65 55.52 55.52 1061253
20020903 55.08 55.31 53.76 53.87 871540
20020904 53.87 54.20 52.73 54.12 1343635
20020905 53.71 54.15 52.84 53.46 1282916
20020906 54.20 54.52 53.63 54.25 886256
20020909 54.26 55.24 53.63 55.10 1013659
20020910 55.10 55.59 53.72 54.54 1311817
20020911 55.59 55.59 54.24 54.31 867165
20020912 54.31 55.82 53.89 54.97 1285965
20020913 54.50 56.87 54.50 56.65 1305454
20020916 56.59 56.60 55.52 56.15 961955
20020917 56.84 57.12 55.55 55.62 1131252
20020918 55.25 57.16 54.99 56.46 1475546
20020919 56.01 56.69 55.46 56.23 1559333
20020920 57.18 57.18 55.27 55.52 1597514
20020923 55.40 56.09 54.99 56.03 1280795
20020924 55.37 56.04 54.23 54.52 1729027
20020925 54.96 55.25 53.86 53.93 1651074
20020926 54.31 56.22 54.31 56.22 1436039
20020927 56.23 56.38 54.88 55.16 1159623
20020930 55.15 56.41 53.40 55.44 2192107
20021001 55.59 57.74 54.87 57.60 1670032
20021002 57.33 57.48 54.12 55.00 2367370
20021003 55.00 56.57 54.63 54.88 1900445
20021004 55.37 55.74 53.96 54.38 1966997
20021007 54.38 55.14 53.25 53.46 1272310
20021008 54.20 57.14 54.09 56.80 2023075
20021009 56.81 56.81 53.62 53.62 2279606
20021010 54.16 57.04 53.69 56.72 2102222
20021011 57.89 60.15 57.82 58.96 2402767
20021014 58.96 58.96 54.74 56.16 3646441
20021015 58.27 59.97 58.23 59.89 2238906
20021016 59.29 61.11 58.91 60.80 1892093
20021017 61.70 62.73 61.29 61.93 2264890
20021018 61.94 62.15 60.28 60.99 1320832
20021021 60.92 62.70 60.50 62.24 1024265
20021022 62.24 62.61 61.75 62.14 723720
20021023 61.48 61.66 59.77 60.75 1083525
20021024 60.93 62.54 59.99 60.47 972694
20021025 60.51 61.70 59.81 61.24 881881
20021028 61.58 62.38 60.13 60.78 823946
20021029 60.59 61.07 58.23 58.57 1712455
20021030 58.16 58.21 55.80 55.82 2858025
20021031 57.70 58.58 57.03 57.44 2031693
20021101 57.78 59.67 57.18 59.40 1528178
20021104 59.97 60.72 59.40 59.40 1160286
20021105 59.55 59.78 58.19 58.91 925895
20021106 59.21 59.59 57.93 59.59 959304
20021107 59.36 59.36 57.61 57.70 954531
20021108 57.71 58.65 57.44 58.31 1397990
20021111 58.35 59.00 57.79 58.74 1007826
20021112 59.06 59.23 58.40 58.81 858282
20021113 58.81 59.21 58.01 58.13 822753
20021114 58.72 59.23 58.19 58.99 748246
20021115 58.84 59.36 58.61 59.21 1704236
20021118 59.29 59.39 58.46 58.84 1011273
20021119 58.47 59.22 57.81 58.59 966330
20021120 58.72 60.46 58.04 60.46 1302007
20021121 60.47 60.98 59.78 59.97 1642854
20021122 59.97 62.42 59.93 61.57 1265417
20021125 61.57 61.60 60.48 60.53 1081537
20021126 60.34 61.06 59.96 59.97 1238902
20021127 60.55 61.31 60.02 61.08 969447
20021129 61.23 63.02 61.08 62.78 652097
20021202 63.21 63.27 61.09 62.27 1527578
20021203 62.28 63.17 62.23 62.71 1191381
20021204 62.60 63.36 62.43 62.83 871527
20021205 63.17 63.53 62.00 62.20 796011
20021206 61.76 62.77 61.69 62.63 1014651
20021209 62.63 63.36 62.11 62.27 1060909
20021210 62.22 63.10 61.95 62.88 830672
20021211 62.71 63.34 62.30 63.15 807873
20021212 63.09 63.09 61.54 62.03 709821
20021213 61.84 61.84 60.53 60.70 942298
20021216 60.82 61.62 60.82 61.46 1031652
20021217 61.01 61.51 60.54 60.54 642608
20021218 60.40 60.40 59.26 59.55 1517825
20021219 59.02 59.98 58.78 59.20 1646716
20021220 59.41 59.76 58.81 59.11 1051684
20021223 58.92 59.91 58.81 59.60 616645
20021224 59.49 60.06 59.49 59.86 292178
20021226 59.91 60.79 59.91 60.03 421596
20021227 59.87 60.34 58.81 58.84 354251
20021230 59.19 59.41 58.65 59.03 801942
20021231 59.15 59.31 58.21 58.62 775716
20030102 58.65 60.88 58.65 60.88 690448
20030103 60.88 61.39 60.73 61.23 426868
20030106 61.39 63.12 61.39 62.96 1249105
20030107 63.09 63.21 62.52 62.61 924111
20030108 62.45 62.45 61.72 61.82 493422
20030109 61.58 63.43 61.58 63.30 889582
20030110 62.87 63.66 62.65 63.40 823424
20030113 63.74 64.12 62.43 62.60 1048785
20030114 62.83 63.48 62.26 62.98 1275463
20030115 63.13 63.13 62.25 62.52 551936
20030116 62.52 63.05 61.20 61.43 841611
20030117 61.43 61.64 60.81 61.38 639577
20030121 61.27 61.76 60.51 60.51 676873
20030122 60.51 61.23 60.29 60.42 573945
20030123 60.55 61.04 59.90 60.89 1055506
20030124 59.56 60.90 58.00 58.35 1759264
20030127 58.07 59.44 57.93 58.24 1410812
20030128 59.00 59.00 58.32 58.81 900653
20030129 58.43 58.43 56.98 57.61 1658577
20030130 58.24 58.24 56.33 56.45 1375360
20030131 56.45 57.86 56.32 56.95 1426099
20030203 56.95 57.95 56.95 57.74 829618
20030204 58.49 58.49 54.72 56.17 3761154
20030205 56.38 56.87 55.72 55.76 1020582
20030206 55.62 55.91 54.16 54.33 1237244
20030207 54.78 55.24 53.87 54.10 1319218
20030210 54.33 55.39 54.33 55.22 1126145
20030211 55.58 55.58 54.18 54.25 862302
20030212 53.49 54.17 52.89 52.98 1950228
20030213 53.80 54.19 52.87 53.68 1502274
20030214 53.53 54.25 52.96 53.94 1042986
20030218 54.48 55.03 54.48 54.70 1064072
20030219 54.70 54.85 54.21 54.56 732884
20030220 54.97 55.16 54.43 54.45 644058
20030221 54.75 55.92 54.28 55.77 1043381
20030224 55.77 55.77 54.67 55.03 737892
20030225 54.54 54.69 53.84 54.59 931360
20030226 54.59 55.34 52.96 53.08 1124300
20030227 53.34 54.03 52.91 53.87 1492785
20030228 54.10 54.30 53.50 53.83 1095175
20030303 52.93 53.59 52.09 52.32 2266524
20030304 52.32 52.73 51.48 51.98 1851649
20030305 51.98 53.08 51.79 52.91 1117447
20030306 52.80 52.91 52.20 52.43 785689
20030307 51.80 53.09 51.30 52.72 1385132
20030310 52.73 52.73 51.08 51.10 1128995
20030311 51.19 51.74 49.76 49.79 1872016
20030312 49.79 49.83 48.51 49.33 2237834
20030313 49.74 51.83 49.74 51.79 1143130
20030314 52.07 53.23 51.87 52.34 1403718
20030317 51.76 53.56 51.40 53.46 1791785
20030318 53.63 53.64 52.67 52.86 996411
20030319 53.06 53.75 53.06 53.64 1811941
20030320 53.33 54.40 52.45 53.93 1136324
20030321 54.38 55.16 53.80 55.14 1496775
20030324 55.14 55.14 53.14 53.34 1109886
20030325 53.67 54.77 52.99 54.37 1394818
20030326 54.42 54.65 53.90 54.18 843016
20030327 54.18 54.85 53.57 54.29 695773
20030328 54.24 54.80 53.71 54.40 690930
20030331 53.71 54.63 53.20 54.08 1043267
20030401 54.25 55.65 54.13 55.45 1281997
20030402 56.35 57.03 56.29 56.37 914871
20030403 56.37 56.40 55.78 56.20 1225194
20030404 56.50 57.53 56.23 57.43 1488399
20030407 58.41 59.63 57.38 57.50 1682105
20030408 57.50 57.69 57.04 57.26 1606063
20030409 57.61 57.87 56.65 56.68 1195222
20030410 56.76 56.89 56.16 56.49 898248
20030411 57.25 57.52 56.36 56.63 810426
20030414 56.63 58.28 56.62 58.28 843409
20030415 58.28 59.34 58.14 59.19 847204
20030416 59.48 60.01 58.72 58.92 852309
20030417 58.83 60.13 58.83 60.11 798254
20030421 60.24 60.97 60.08 60.90 1170746
20030422 62.42 65.71 62.42 64.94 4538491
20030423 64.94 64.94 63.62 64.84 1476096
20030424 64.84 64.84 62.90 63.41 1649647
20030425 63.41 63.84 62.46 62.94 1004656
20030428 62.94 63.80 62.86 63.30 855973
20030429 63.31 64.64 62.27 64.14 2335211
20030430 64.13 64.13 62.88 62.88 2500777
20030501 63.22 63.87 62.47 63.69 1114074
20030502 63.61 64.86 63.38 64.83 944974
20030505 64.86 65.10 64.29 64.41 877569
20030506 63.64 64.17 62.94 63.14 1187892
20030507 63.14 63.38 62.28 62.59 951387
20030508 62.17 62.59 61.38 61.44 1032927
20030509 61.85 62.46 61.75 62.08 1397959
20030512 62.08 63.57 60.96 63.52 1200457
20030513 63.53 63.66 62.42 62.64 777836
20030514 62.86 63.16 62.01 63.06 732813
20030515 63.15 63.39 62.59 63.26 715798
20030516 63.38 64.08 63.16 63.80 729802
20030519 63.42 63.59 62.13 62.13 753230
20030520 62.31 62.37 61.38 62.07 1120749
20030521 61.93 62.62 61.51 62.51 1066171
20030522 62.62 63.39 62.48 63.23 765926
20030523 63.23 63.53 62.67 63.49 455472
20030527 63.49 64.62 63.11 64.32 813960
20030528 64.32 65.10 64.19 64.54 774172
20030529 64.71 65.51 63.93 64.13 988427
20030530 64.45 66.51 63.42 66.51 1092217
20030602 66.51 67.90 66.13 66.59 1123105
20030603 66.66 66.66 63.74 64.23 2308903
20030604 64.29 64.73 63.91 64.10 1305556
20030605 64.10 64.99 63.99 64.83 1003073
20030606 65.28 65.50 63.90 63.99 1213239
20030609 63.73 64.28 62.82 63.45 1037558
20030610 63.70 64.63 63.11 64.56 913801
20030611 64.55 64.78 64.15 64.60 696477
20030612 64.79 65.48 64.45 65.26 616184
20030613 65.43 65.82 64.57 64.96 499714
20030616 65.51 67.99 65.46 67.62 1023634
20030617 67.62 67.74 66.57 66.78 1036257
20030618 66.79 67.23 66.27 66.58 796680
20030619 66.58 66.58 64.31 64.33 913671
20030620 64.16 65.06 64.09 64.23 1091564
20030623 63.82 64.55 63.73 63.85 612801
20030624 63.86 66.06 63.86 65.24 1196972
20030625 65.28 65.55 64.12 64.13 823618
20030626 64.20 65.70 64.01 65.09 887904
20030627 65.18 65.19 63.78 64.14 746318
20030630 64.30 64.55 63.77 63.78 926294
20030701 63.78 64.01 62.94 63.73 1096379
20030702 63.73 64.09 63.61 63.86 893240
20030703 63.67 64.09 63.40 63.53 355136
20030707 63.93 64.71 63.92 64.33 929677
20030708 64.24 64.86 63.98 64.49 456640
20030709 64.49 64.66 64.13 64.39 821015
20030710 63.78 64.01 62.40 62.57 1249286
20030711 62.76 63.16 62.47 62.71 834289
20030714 63.17 63.76 62.63 62.82 1041723
20030715 63.01 63.28 62.44 62.47 977306
20030716 62.47 62.74 61.58 61.65 742154
20030717 61.54 61.70 61.12 61.20 842878
20030718 61.55 61.88 61.04 61.64 1053435
20030721 61.59 62.01 61.32 61.80 701032
20030722 62.40 62.70 61.81 62.01 1162747
20030723 61.86 61.92 59.17 59.24 2755717
20030724 59.63 60.25 58.85 58.85 1696557
20030725 59.17 60.32 58.68 60.32 1250067
20030728 60.39 61.05 60.30 60.63 1127481
20030729 60.78 60.90 59.77 59.98 1286114
20030730 60.09 60.95 59.75 59.96 840926
20030731 61.05 61.64 60.32 61.09 1737809
20030801 61.09 61.09 57.63 57.71 3459482
20030804 58.44 58.86 58.09 58.86 1831506
20030805 58.98 59.48 58.82 59.27 1846081
20030806 59.25 60.59 58.92 60.17 1496931
20030807 60.48 60.48 59.52 60.21 1573060
20030808 60.67 61.36 60.05 61.24 948026
20030811 61.24 61.41 60.79 61.09 1323072
20030812 61.15 61.32 60.48 60.88 1716988
20030813 60.96 60.96 59.63 59.69 1218965
20030814 59.86 59.95 59.42 59.65 982381
20030815 59.65 60.09 59.02 59.16 834679
20030818 59.16 59.32 58.95 59.17 926944
20030819 59.63 59.76 59.05 59.17 622951
20030820 59.17 59.40 58.98 59.08 698429
20030821 59.09 59.30 58.34 58.34 1030010
20030822 58.52 58.52 57.06 57.09 1743145
20030825 57.01 57.83 56.63 57.83 1232759
20030826 57.83 58.16 57.01 58.02 860966
20030827 58.02 58.05 57.36 57.83 818413
20030828 57.91 58.08 57.45 57.99 621260
20030829 57.80 58.32 57.64 58.21 604212
20030902 58.25 58.48 57.75 58.40 729922
20030903 58.40 58.73 58.21 58.52 1245382
20030904 58.83 59.01 58.77 58.89 828384
20030905 58.81 59.15 58.73 58.81 1464478
20030908 58.85 59.72 58.85 59.55 1238696
20030909 59.55 59.62 58.67 58.73 909722
20030910 58.66 59.44 58.66 58.97 1400855
20030911 59.43 59.45 58.45 58.97 1402148
20030912 58.50 58.66 57.75 57.84 1492539
20030915 57.69 57.69 55.06 56.32 5061080
20030916 57.03 57.89 56.76 57.52 2578903
20030917 57.81 58.19 57.62 58.15 1938930
20030918 58.08 59.02 58.00 58.72 1203005
20030919 58.85 59.74 58.73 59.74 1041105
20030922 59.08 59.20 58.13 58.39 1012914
20030923 58.39 59.38 58.28 59.26 614887
20030924 61.25 61.25 59.16 59.40 2530540
20030925 59.66 59.78 58.71 58.71 609585
20030926 58.54 59.43 58.15 58.83 801357
20030929 59.02 60.33 59.02 59.92 1654310
20030930 59.92 60.26 58.84 59.89 825797
20031001 59.89 60.98 59.89 60.96 1188264
20031002 60.78 61.29 60.47 60.86 732821
20031003 60.86 61.86 60.86 61.18 828254
20031006 61.34 61.79 61.16 61.48 542471
20031007 61.48 61.52 60.88 61.52 575058
20031008 61.52 61.87 61.25 61.53 553463
20031009 61.53 61.77 60.43 60.72 1310982
20031010 60.82 60.82 60.01 60.46 632215
20031013 60.77 61.28 60.63 61.25 372036
20031014 61.36 61.87 61.17 61.68 586826
20031015 61.67 61.98 61.37 61.73 792564
20031016 61.74 62.21 61.09 61.40 844677
20031017 58.00 58.50 53.94 56.74 14817669
20031020 56.14 56.26 53.59 54.40 8558498
20031021 55.10 55.11 53.99 54.09 2564937
20031022 54.09 54.09 52.97 53.22 1574524
20031023 53.22 53.48 52.70 53.02 1510901
20031024 52.86 53.65 52.56 53.51 1786598
20031027 53.64 53.99 53.21 53.30 1199514
20031028 53.30 53.47 52.35 52.83 1645129
20031029 52.83 54.21 52.78 53.72 2163418
20031030 53.72 54.36 53.13 53.42 1580084
20031031 53.42 54.05 53.42 53.75 689501
20031103 53.75 53.75 53.09 53.28 1358699
20031104 53.28 53.37 52.72 52.97 930283
20031105 52.97 52.97 51.85 52.67 1290034
20031106 52.67 53.36 52.39 53.33 1774443
20031107 53.22 53.73 52.68 52.97 1588877
20031110 52.97 54.69 52.97 54.57 1941645
20031111 54.57 56.22 54.57 56.05 3002406
20031112 56.07 57.78 55.60 57.67 3360475
20031113 57.52 57.94 57.19 57.87 2296482
20031114 57.77 57.86 57.29 57.73 1514651
20031117 57.15 57.53 57.01 57.38 1564437
20031118 57.35 57.50 56.95 56.96 1435511
20031119 56.45 56.99 56.41 56.45 1201454
20031120 56.61 56.72 56.14 56.16 906101
20031121 56.45 56.95 56.42 56.53 626266
20031124 56.57 57.36 56.57 57.16 836918
20031125 57.30 57.58 57.07 57.38 601309
20031126 57.53 58.21 57.23 58.14 574929
20031128 58.00 58.27 57.70 58.15 467598
20031201 58.77 59.90 58.70 59.30 1347319
20031202 59.30 59.66 58.40 58.66 846487
20031203 58.73 58.73 56.84 56.92 2030225
20031204 57.02 58.55 57.02 57.29 2226650
20031205 57.29 57.66 57.13 57.55 1062065
20031208 57.45 57.47 57.02 57.23 1122703
20031209 57.42 57.42 56.51 56.51 1076069
20031210 56.82 57.11 56.40 56.57 1245007
20031211 56.43 56.86 56.03 56.67 1345857
20031212 56.67 57.14 56.48 57.09 1178331
20031215 57.52 57.55 56.64 56.78 1052302
20031216 56.78 57.16 56.67 57.14 759774
20031217 57.14 57.48 56.97 57.48 658797
20031218 57.34 57.76 56.81 57.65 586982
20031219 57.82 58.32 57.48 58.01 1056284
20031222 58.15 59.88 57.61 59.78 1416644
20031223 59.78 59.96 59.20 59.83 822725
20031224 59.51 60.08 59.48 59.78 250004
20031226 59.83 59.96 59.68 59.79 131682
20031229 59.79 60.03 59.51 59.90 714938
20031230 59.83 60.38 59.69 60.05 807437
20031231 60.13 60.61 60.09 60.36 544201
20040102 60.71 61.33 60.31 60.47 820412
20040105 60.91 61.48 60.40 60.51 663678
20040106 60.18 60.80 60.05 60.57 734980
20040107 60.40 60.62 59.97 60.08 857026
20040108 59.24 59.57 58.65 59.48 1265820
20040109 59.48 60.87 59.48 59.88 874755
20040112 60.13 62.07 60.13 60.73 2260823
20040113 60.82 61.22 60.40 60.60 2015059
20040114 60.60 62.85 60.41 62.66 4309927
20040115 62.74 62.77 61.49 61.61 1734737
20040116 61.73 62.08 61.21 61.45 1664078
20040120 61.34 61.45 61.18 61.31 983827
20040121 61.34 61.99 61.16 61.84 1164713
20040122 61.91 62.23 61.50 61.59 588780
20040123 61.73 62.78 61.70 61.88 1026736
20040126 61.88 62.43 61.06 61.53 1025451
20040127 61.34 61.66 61.10 61.46 738834
20040128 61.46 61.86 60.91 60.92 853686
20040129 61.49 61.54 60.61 61.26 901734
20040130 61.26 62.08 61.21 61.88 853686
20040202 62.04 62.54 61.94 62.19 714296
20040203 62.27 62.66 61.88 62.01 577218
20040204 61.83 61.89 60.91 60.98 732796
20040205 61.26 62.47 61.24 62.19 1224581
20040206 62.12 63.36 62.12 63.36 767868
20040209 63.21 63.83 63.09 63.46 662265
20040210 63.59 63.78 63.09 63.47 698365
20040211 62.47 62.62 61.28 61.99 2122718
20040212 62.12 62.12 61.03 61.18 1036628
20040213 61.18 61.26 59.97 60.17 1192720
20040217 60.71 61.26 60.51 61.04 1630162
20040218 60.33 60.48 59.54 60.00 1566569
20040219 60.00 60.00 58.89 59.08 1213661
20040220 59.13 59.27 58.34 58.46 1463921
20040223 58.57 58.83 58.15 58.50 1222140
20040224 58.38 58.64 57.78 58.31 1426665
20040225 58.26 58.68 58.15 58.57 802683
20040226 58.29 59.13 58.26 58.96 883234
20040227 59.08 60.29 59.06 59.67 1039326
20040301 59.84 59.84 59.10 59.42 888245
20040302 59.59 60.01 59.38 59.66 623981
20040303 59.66 60.70 59.58 60.47 822982
20040304 60.47 60.72 60.00 60.39 513832
20040305 60.21 61.09 60.14 60.90 803621
20040308 60.90 61.01 60.63 60.90 457789
20040309 60.90 60.94 59.57 59.90 636131
20040310 59.83 59.98 58.95 59.02 474002
20040311 58.20 59.31 58.15 58.44 1144346
20040312 58.55 59.10 58.44 58.72 848047
20040315 58.67 58.68 56.74 56.74 1376560
20040316 57.50 58.55 57.50 58.46 1894605
20040317 58.36 59.94 57.89 58.90 4096871
20040318 58.90 58.94 58.63 58.89 2643970
20040319 58.92 62.81 58.76 59.07 2346139
20040322 58.90 58.91 58.32 58.71 1992137
20040323 58.77 58.83 58.37 58.40 956685
20040324 58.37 58.73 58.01 58.20 996515
20040325 58.48 58.90 58.14 58.75 1386262
20040326 58.75 59.04 58.51 58.59 602684
20040329 58.63 58.73 58.36 58.61 1321538
20040330 58.61 59.89 58.61 59.60 877281
20040331 59.73 59.73 59.10 59.56 1125452
20040401 59.61 60.60 59.49 60.36 969068
20040402 60.67 60.69 59.34 59.74 1000728
20040405 59.89 61.26 59.85 61.19 1428135
20040406 61.01 61.80 61.01 61.62 1074516
20040407 61.45 61.69 61.08 61.30 1128771
20040408 61.73 61.90 61.01 61.22 832089
20040412 61.49 61.92 61.32 61.79 716557
20040413 61.80 61.80 60.72 60.84 778089
20040414 60.71 60.82 60.15 60.32 1003281
20040415 60.29 61.10 60.13 61.02 1392517
20040416 61.02 62.27 60.88 62.05 1208176
20040419 61.92 62.45 61.84 62.31 969579
20040420 62.24 62.36 61.12 61.17 1012984
20040421 61.18 61.49 60.64 61.24 697025
20040422 61.25 62.12 60.08 61.51 1598816
20040423 61.57 61.61 61.09 61.47 533875
20040426 61.47 61.51 60.47 60.55 438257
20040427 60.94 61.57 60.83 61.25 675067
20040428 61.06 61.19 60.38 60.50 749110
20040429 60.73 61.31 60.50 60.72 932685
20040430 60.79 60.79 59.71 59.81 898855
20040503 59.81 60.26 59.57 59.92 936387
20040504 60.50 60.71 59.89 60.04 1002898
20040505 59.96 60.74 59.93 60.10 728557
20040506 59.96 60.11 59.45 59.65 664088
20040507 59.38 59.60 58.40 58.49 714514
20040510 58.33 58.37 57.20 58.05 1038643
20040511 58.05 58.48 58.05 58.36 570003
20040512 58.36 58.63 57.71 58.59 1651285
20040513 58.51 58.73 58.41 58.55 1061111
20040514 58.51 58.55 58.28 58.49 818685
20040517 58.36 58.46 57.69 58.04 740046
20040518 58.36 58.44 58.04 58.25 507960
20040519 58.44 58.98 57.77 58.10 973154
20040520 58.04 58.46 57.77 58.28 996388
20040521 58.33 58.78 57.97 58.12 743365
20040524 58.36 58.95 57.97 58.28 693322
20040525 58.36 58.98 57.18 58.80 1086133
20040526 58.84 59.08 58.31 58.51 789706
20040527 58.59 58.74 57.85 58.33 652088
20040528 58.44 58.51 58.04 58.48 503236
20040601 58.48 58.59 58.02 58.59 621067
20040602 58.75 58.97 58.55 58.82 1147410
20040603 58.94 58.94 58.25 58.28 749802
20040604 58.86 59.10 58.40 58.66 693237
20040607 59.14 59.18 58.85 59.00 640477
20040608 59.01 59.45 58.83 59.37 1124196
20040609 59.37 60.19 59.13 59.92 1099591
20040610 60.28 60.40 59.91 60.07 627541
20040614 60.36 60.88 60.16 60.66 1269032
20040615 60.81 61.33 60.76 61.23 1193443
20040616 61.20 61.58 61.11 61.53 742700
20040617 61.42 61.46 60.46 61.16 781636
20040618 60.99 61.75 60.68 60.74 980120
20040621 60.99 61.14 60.48 60.70 525825
20040622 60.53 60.87 60.38 60.52 646311
20040623 60.55 60.55 59.79 60.22 1016900
20040624 60.48 60.61 59.89 59.89 506040
20040625 59.92 60.14 59.41 59.76 734329
20040628 59.92 60.20 59.10 59.12 466724
20040629 59.21 59.30 58.94 59.07 925711
20040630 59.37 59.62 59.20 59.50 906560
20040701 59.65 60.26 58.95 59.25 826659
20040702 59.49 59.67 59.20 59.25 559688
20040706 59.15 59.57 58.77 59.32 552586
20040707 59.06 59.77 58.94 59.49 823108
20040708 59.18 59.41 58.86 59.07 470402
20040709 59.14 59.71 59.11 59.66 385935
20040712 59.53 60.01 59.18 59.87 603824
20040713 59.96 60.41 59.62 59.92 363106
20040714 59.99 60.00 58.84 59.01 741305
20040715 59.37 59.45 58.69 58.84 605092
20040716 58.84 58.84 57.90 57.90 1014871
20040719 58.03 58.88 57.83 58.65 768065
20040720 58.57 58.58 56.13 56.72 2383716
20040721 57.09 57.34 55.48 55.52 1546276
20040722 55.56 55.56 54.72 55.16 1268398
20040723 55.16 55.16 54.13 54.41 1028188
20040726 55.31 56.28 55.26 56.05 1991186
20040727 56.22 56.38 55.47 55.78 1910144
20040728 56.18 56.91 55.80 56.04 1704303
20040729 56.73 56.90 56.05 56.14 1543867
20040730 56.14 56.14 55.37 55.73 1393323
20040802 55.63 55.63 54.92 55.24 1535750
20040803 55.28 55.30 54.93 54.95 1002822
20040804 54.88 55.11 54.47 54.61 656457
20040805 54.92 54.96 54.48 54.50 752212
20040806 54.43 54.72 54.07 54.40 911380
20040809 54.52 54.76 53.98 54.30 609658
20040810 54.55 55.05 54.48 54.90 1068392
20040811 54.91 55.41 54.61 55.41 882717
20040812 55.23 55.23 54.52 54.89 1123308
20040813 54.89 55.11 54.53 54.81 732554
20040816 54.81 56.06 54.81 55.65 846191
20040817 55.65 56.42 55.64 56.04 836298
20040818 55.75 56.56 55.33 56.45 679920
20040819 56.38 56.64 56.19 56.64 596214
20040820 56.64 56.77 56.04 56.31 568820
20040823 56.26 56.50 55.45 55.60 528616
20040824 55.63 55.78 55.37 55.67 517328
20040825 55.55 56.14 55.34 55.90 596341
20040826 55.98 56.25 55.71 55.74 346365
20040827 55.67 55.85 55.06 55.15 694759
20040830 55.27 55.97 55.19 55.78 756651
20040831 55.78 55.78 55.05 55.35 602302
20040901 55.35 55.41 54.83 55.13 894691
20040902 55.10 57.48 54.95 57.48 3023109
20040903 57.56 58.20 57.30 58.04 1285363
20040907 58.36 59.04 58.29 58.50 1173401
20040908 58.51 58.51 57.57 57.80 1072899
20040909 57.80 57.86 57.38 57.49 890283
20040910 57.57 57.73 56.83 57.03 831468
20040913 57.21 57.29 56.73 56.73 1515459
20040914 56.79 57.13 56.77 57.05 1003379
20040915 57.09 57.49 56.57 57.07 614596
20040916 57.33 57.99 57.25 57.91 471023
20040917 58.00 58.25 57.96 58.09 715350
20040920 58.28 58.61 58.19 58.54 839025
20040921 58.54 59.37 58.54 59.30 873659
20040922 59.11 59.11 58.52 58.73 789782
20040923 58.80 59.09 58.34 58.40 1153754
20040924 58.39 58.77 58.20 58.77 749732
20040927 58.76 58.81 57.71 57.76 1169244
20040928 57.92 58.13 57.55 57.69 816733
20040929 57.70 57.70 57.26 57.53 615604
20040930 57.29 58.76 57.26 58.75 1110933
20041001 58.76 59.27 58.50 59.07 660565
20041004 59.19 59.93 59.19 59.45 721395
20041005 59.45 59.69 59.16 59.23 555907
20041006 59.26 59.65 59.08 59.30 834365
20041007 59.18 59.22 58.77 58.77 1222392
20041008 58.78 59.06 58.35 58.46 387901
20041011 58.46 58.82 58.44 58.64 263848
20041012 58.45 58.45 58.00 58.23 618878
20041013 58.76 59.05 58.50 58.71 637266
20041014 58.72 58.82 55.42 55.90 3141242
20041015 53.72 55.98 52.96 55.18 5412100
20041018 55.07 55.73 54.55 55.00 1986859
20041019 55.01 55.38 53.59 53.73 3481915
20041020 53.68 54.53 53.22 54.37 1939127
20041021 54.11 54.88 54.04 54.15 1054008
20041022 54.07 54.83 53.95 53.99 968493
20041025 53.28 53.91 53.00 53.69 880334
20041026 54.79 56.23 54.73 56.13 1303624
20041027 55.98 57.11 55.86 56.89 1133855
20041028 56.89 57.26 56.67 57.17 812199
20041029 57.17 57.57 56.77 57.57 754266
20041101 57.67 57.69 57.25 57.38 584622
20041102 57.22 57.22 55.53 56.06 1759156
20041103 56.30 56.73 56.14 56.61 1504124
20041104 56.65 57.96 56.61 57.86 1032597
20041105 58.16 58.36 56.83 57.69 1107155
20041108 57.49 58.16 57.49 58.06 629458
20041109 58.06 58.94 58.06 58.62 726685
20041110 58.64 58.72 58.05 58.31 1041791
20041111 58.40 59.22 58.36 59.15 654394
20041112 59.27 59.27 58.18 58.96 871140
20041115 58.96 59.66 58.96 59.55 843811
20041116 59.56 60.04 59.34 59.42 686257
20041117 59.61 59.90 59.14 59.27 457043
20041118 59.39 59.67 59.11 59.18 430721
20041119 59.23 59.33 58.43 58.73 936252
20041122 58.93 59.42 58.73 59.19 556033
20041123 59.28 59.32 58.63 58.92 531223
20041124 59.31 59.46 59.10 59.45 372662
20041126 59.45 59.79 59.32 59.61 173170
20041129 59.73 59.95 59.33 59.55 444071
20041130 59.75 60.02 59.34 59.84 966352
20041201 59.95 60.23 59.80 60.23 622405
20041202 60.18 61.38 60.18 61.05 967868
20041203 61.02 61.76 60.65 61.65 897796
20041206 61.34 61.94 60.94 61.83 708727
20041207 61.83 62.18 61.23 61.24 948098
20041208 61.26 61.56 61.18 61.38 441703
20041209 61.35 62.20 61.11 62.20 531170
20041210 63.26 63.26 61.92 62.49 750020
20041213 62.54 63.16 62.54 63.15 717862
20041214 63.08 63.55 62.58 63.45 775295
20041215 63.37 63.93 63.16 63.58 785181
20041216 63.69 63.69 62.58 62.86 757027
20041217 62.34 63.46 62.32 63.29 1267801
20041220 63.45 63.49 62.62 62.98 581472
20041221 63.33 63.44 62.71 63.09 575966
20041222 63.28 63.28 62.65 62.75 698842
20041223 62.62 62.90 62.03 62.71 649667
20041227 62.62 62.62 61.76 62.06 614380
20041228 62.10 62.42 62.06 62.25 419681
20041229 62.34 62.49 62.14 62.29 609000
20041230 62.32 62.39 62.13 62.13 387648
20041231 62.30 62.48 62.03 62.06 278911
20050103 61.66 61.94 61.02 61.14 1212619
20050104 61.14 61.58 60.99 61.28 1489028
20050105 61.34 61.42 60.50 60.70 889162
20050106 60.70 61.03 60.10 60.74 978879
20050107 60.58 61.06 60.50 60.81 1172078
20050110 60.94 61.04 60.45 60.75 733252
20050111 60.42 60.77 60.23 60.63 572588
20050112 60.46 60.94 60.38 60.83 799570
20050113 61.27 61.78 61.10 61.38 1311846
20050114 61.38 61.79 61.38 61.58 951476
20050118 61.50 63.34 61.49 63.26 1340626
20050119 63.14 63.77 62.50 62.56 1099879
20050120 61.94 61.94 60.99 61.34 1135916
20050121 61.30 61.38 59.96 60.10 1229887
20050124 60.10 60.58 59.90 60.17 939464
20050125 60.34 60.43 59.87 59.87 758403
20050126 60.02 60.28 59.60 60.22 823220
20050127 60.54 60.78 60.14 60.14 938338
20050128 60.58 60.58 58.74 58.92 854251
20050131 59.14 59.92 59.14 59.76 953103
20050201 59.98 60.56 59.62 60.47 605246
20050202 60.58 60.66 60.07 60.43 895419
20050203 60.47 60.73 60.35 60.56 458345
20050204 60.74 61.58 60.74 61.58 495634
20050207 61.50 61.98 61.24 61.70 552442
20050208 62.09 62.09 61.24 61.53 1028055
20050209 61.88 62.09 60.94 61.13 749394
20050210 60.54 60.55 58.77 59.94 2796244
20050211 60.02 60.51 59.70 60.31 1004030
20050214 59.86 60.70 59.82 60.54 816212
20050215 60.62 61.04 60.37 60.82 815337
20050216 60.82 61.15 60.57 61.01 998525
20050217 61.12 61.55 60.74 61.09 1045698
20050218 61.31 61.54 60.95 61.34 837860
20050222 61.34 61.58 60.18 60.18 892916
20050223 60.34 60.59 59.86 60.00 534173
20050224 60.18 60.19 59.72 59.91 915189
20050225 60.02 60.08 59.81 59.96 987013
20050228 60.02 60.29 59.63 59.94 1242024
20050301 60.14 60.83 60.14 60.46 1127407
20050302 60.47 60.58 60.11 60.18 1473137
20050303 60.35 60.56 59.83 60.32 766411
20050304 60.58 60.70 60.38 60.47 896795
20050307 60.50 60.63 59.86 59.94 1384921
20050308 60.10 60.10 59.38 59.41 1269417
20050309 59.44 59.71 58.86 58.97 994975
20050310 59.13 59.29 58.41 58.85 1176942
20050311 58.81 58.82 58.49 58.61 693437
20050314 58.61 59.36 58.61 58.97 954331
20050315 59.12 59.32 58.43 58.54 1256490
20050316 58.42 59.01 58.09 58.98 1332558
20050317 59.29 59.38 58.81 59.27 1122998
20050318 59.35 59.44 58.10 58.62 1129088
20050321 58.62 58.95 58.34 58.60 731844
20050322 58.57 58.57 57.33 57.45 871427
20050323 57.45 57.67 57.11 57.23 679019
20050324 57.36 57.74 57.03 57.07 664850
20050328 57.55 58.25 57.20 58.08 756082
20050329 58.33 59.00 58.25 58.40 1007902
20050330 58.69 58.69 57.88 58.53 744398
20050331 58.81 58.85 58.10 58.22 686850
20050401 58.37 58.57 57.12 57.65 2019781
20050404 57.77 58.26 57.30 57.30 2712597
20050405 57.54 57.64 56.45 56.78 1837565
20050406 57.28 57.48 56.31 56.52 1327835
20050407 56.52 56.71 56.07 56.19 1358908
20050408 56.33 56.42 54.92 55.20 1614457
20050411 55.39 55.61 54.95 55.15 1441937
20050412 55.07 56.00 54.99 55.93 1214106
20050413 55.98 56.14 55.26 55.41 772986
20050414 55.69 55.73 55.15 55.27 1216343
20050415 55.27 55.39 54.67 54.79 1212738
20050418 54.88 54.98 54.23 54.47 1125608
20050419 55.51 55.89 54.99 55.31 1707927
20050420 55.14 55.38 54.43 54.51 1029529
20050421 55.07 55.16 54.56 54.87 1239835
20050422 55.07 55.08 54.40 54.87 1507689
20050425 55.43 55.61 54.69 54.95 1504457
20050426 55.03 55.19 54.29 54.48 778206
20050427 54.92 55.85 54.80 55.66 3438226
20050428 56.04 56.12 55.24 55.55 2072481
20050429 55.97 56.61 55.43 56.56 3282361
20050502 56.99 58.18 56.85 57.35 2180617
20050503 58.28 58.80 57.93 58.61 3494904
20050504 58.61 59.58 58.61 59.54 1665045
20050505 59.54 59.81 58.91 59.44 1376185
20050506 59.64 59.78 59.37 59.42 815867
20050509 59.58 60.41 59.38 60.41 1113800
20050510 60.41 60.41 59.56 59.74 1607994
20050511 59.77 60.54 59.54 60.39 725008
20050512 60.24 60.47 59.63 59.83 1883803
20050513 59.64 59.83 57.99 58.61 1052275
20050516 58.61 59.34 58.56 59.34 810025
20050517 59.13 59.91 58.86 59.80 1331191
20050518 59.90 60.20 59.62 59.73 1044071
20050519 59.71 59.96 59.61 59.94 548262
20050520 60.18 60.19 59.17 59.25 1187010
20050523 59.49 60.27 59.46 59.99 1004546
20050524 60.00 60.22 59.78 59.96 1010263
20050525 59.99 60.09 59.28 59.38 956692
20050526 59.53 60.28 59.21 60.17 634895
20050527 60.12 60.24 59.68 60.09 338453
20050531 60.26 60.79 60.03 60.57 886466
20050601 60.73 61.19 60.44 60.87 736940
20050602 60.82 61.08 60.22 60.59 676906
20050603 60.73 60.73 59.96 60.34 516442
20050606 60.50 60.50 59.87 59.94 648443
20050607 60.34 60.81 60.12 60.33 571373
20050608 60.63 60.71 60.33 60.42 581867
20050609 60.44 60.75 60.14 60.72 673227
20050610 60.75 60.77 60.42 60.50 456555
20050613 60.18 60.22 59.64 59.74 563471
20050614 59.95 60.20 59.65 60.14 665079
20050615 60.22 60.61 59.93 60.55 946321
20050616 60.51 60.75 60.25 60.55 508408
20050617 60.99 60.99 60.49 60.89 1062867
20050620 60.65 61.05 60.44 60.83 475691
20050621 60.95 61.19 60.76 60.79 881751
20050622 60.99 61.02 60.10 60.11 690512
20050623 60.08 60.25 59.15 59.28 909283
20050624 59.21 59.27 58.77 58.77 707055
20050627 58.81 59.88 58.76 59.82 634831
20050628 59.94 59.95 59.65 59.94 1041138
20050629 60.18 60.51 59.87 60.21 701006
20050630 60.30 60.53 60.04 60.28 1147437
20050701 60.25 60.74 60.20 60.27 515322
20050705 60.28 60.72 60.10 60.67 501371
20050706 60.62 60.67 60.04 60.08 541002
20050707 59.45 59.86 59.05 59.84 1285095
20050708 58.16 58.16 56.68 57.50 3990351
20050711 57.24 57.71 56.94 57.47 1687081
20050712 57.35 57.36 56.80 57.04 996075
20050713 56.88 57.30 56.80 57.06 936568
20050714 57.18 58.16 57.18 57.86 1467939
20050715 57.86 58.25 57.74 58.12 1008915
20050718 57.91 58.16 57.64 57.78 538162
20050719 57.99 58.40 57.99 58.16 767057
20050720 58.23 58.41 57.82 58.02 663474
20050721 58.06 58.36 57.54 58.03 642115
20050722 57.95 58.37 57.69 58.35 831750
20050725 58.07 58.29 57.88 58.04 628041
20050726 58.01 58.12 57.57 57.67 707673
20050727 57.79 57.90 57.48 57.60 1009532
20050728 56.77 58.41 56.77 58.33 1209538
20050729 58.36 58.60 57.96 58.17 742612
20050801 58.18 58.23 56.93 57.12 765822
20050802 57.51 57.74 57.10 57.44 728044
20050803 57.27 57.39 56.95 57.20 784835
20050804 57.21 57.58 57.06 57.41 778045
20050805 57.27 57.41 56.12 56.13 1136696
20050808 56.33 56.46 55.86 56.20 800144
20050809 56.50 56.79 56.38 56.68 845948
20050810 57.02 57.59 56.99 57.24 870516
20050811 57.23 57.27 56.84 57.14 973359
20050812 57.14 57.14 56.24 56.76 730513
20050815 56.76 57.38 56.48 57.27 659523
20050816 57.15 57.44 57.03 57.20 819774
20050817 57.26 57.43 56.87 57.35 557175
20050818 57.32 57.38 56.50 57.19 978174
20050819 57.19 57.98 56.97 57.78 585077
20050822 57.78 58.28 56.86 57.83 913851
20050823 57.83 57.83 57.18 57.79 654461
20050824 57.50 57.65 57.25 57.35 687425
20050825 57.34 57.59 56.98 57.56 496309
20050826 57.56 57.91 57.09 57.51 583719
20050829 56.82 57.52 56.37 57.44 1040397
20050830 57.44 57.44 55.97 56.49 951506
20050831 56.34 56.37 55.16 56.29 1455840
20050901 56.29 56.41 55.39 55.94 1315096
20050902 55.95 56.02 55.08 55.35 1461273
20050906 55.69 55.95 55.36 55.58 1070288
20050907 55.59 56.02 55.36 55.84 822723
20050908 55.63 55.68 54.46 54.91 2294139
20050909 55.57 55.97 54.22 55.76 2885966
20050912 55.91 56.31 55.46 56.13 1125929
20050913 56.46 57.97 56.45 57.44 3019920
20050914 57.30 57.48 56.24 56.27 1146886
20050915 56.41 56.52 56.05 56.38 951776
20050916 56.30 57.88 56.10 57.69 2178936
20050919 57.70 57.85 56.28 56.28 969056
20050920 56.44 56.87 55.99 56.09 1082789
20050921 55.48 55.49 53.88 54.37 2159817
20050922 54.37 55.13 53.00 54.90 2247078
20050923 55.12 57.32 55.08 56.48 2534963
20050926 57.07 57.61 55.70 55.84 1303758
20050927 56.01 56.06 55.00 55.19 1106320
20050928 55.69 55.79 54.95 55.43 867334
20050929 55.48 55.75 54.99 55.67 1061586
20050930 55.67 55.68 54.93 55.51 1098599
20051003 55.51 55.53 54.14 54.53 1205468
20051004 54.54 54.65 54.19 54.33 1459160
20051005 54.35 54.51 53.74 53.84 1540906
20051006 54.04 54.35 53.10 53.28 1656354
20051007 53.58 53.85 53.04 53.85 1662850
20051010 53.85 53.95 53.35 53.44 1027516
20051011 53.46 53.96 53.41 53.68 1161593
20051012 54.67 54.67 53.50 54.05 2464003
20051013 53.93 54.48 53.93 54.41 1400211
20051014 54.46 55.49 54.34 55.20 1266501
20051017 55.17 55.20 54.64 54.95 906920
20051018 54.77 55.56 54.76 55.34 1419084
20051019 55.20 55.33 53.61 55.30 2619037
20051020 55.38 55.52 54.19 54.64 1093941
20051021 54.97 55.36 54.63 54.65 848705
20051024 54.83 55.80 54.53 55.80 962806
20051025 55.73 55.73 54.18 54.72 1191742
20051026 52.43 52.43 49.24 50.22 10153089
20051027 49.99 50.12 48.98 49.17 3048108
20051028 49.53 50.75 49.48 50.67 2594894
20051031 50.78 52.51 50.75 52.27 2489617
20051101 52.38 55.05 52.06 54.94 4126485
20051102 54.87 57.10 54.56 55.88 3944733
20051103 56.30 56.30 55.34 56.04 2514864
20051104 55.84 56.83 55.84 56.62 2538885
20051107 57.10 57.68 56.77 57.62 2011401
20051108 57.63 57.64 56.87 57.23 1688954
20051109 57.25 57.59 56.91 57.26 2128198
20051110 57.26 60.29 57.18 60.29 4329684
20051111 60.14 60.54 59.17 59.58 1541641
20051114 59.65 60.12 59.29 59.52 1627798
20051115 59.34 59.52 58.28 58.58 1499972
20051116 58.69 59.11 58.41 59.02 1655619
20051117 59.02 59.44 58.75 59.34 1387097
20051118 59.77 59.91 59.09 59.65 913905
20051121 59.53 59.97 58.94 59.03 1997062
20051122 58.91 58.96 58.47 58.91 1955270
20051123 58.76 60.74 58.75 60.17 1250079
20051125 54.67 55.69 52.90 55.01 9379756
20051128 54.83 55.22 54.22 54.32 3633562
20051129 54.87 55.39 54.43 55.13 1735526
20051130 55.13 55.14 54.15 54.16 1934313
20051201 54.26 57.24 53.44 56.06 4044249
20051202 56.30 57.12 55.44 56.05 2350025
20051205 55.48 55.49 54.95 55.09 2861945
20051206 55.43 55.68 53.78 53.97 6148879
20051207 53.51 54.71 53.48 54.71 22268488
20051208 55.08 55.08 54.58 54.72 4808062
20051209 54.75 54.94 54.35 54.71 2895128
20051212 55.20 55.49 54.81 54.95 3212876
20051213 54.85 55.14 54.50 54.82 3261171
20051214 55.08 55.20 54.87 55.07 2373254
20051215 55.22 55.27 54.32 54.51 2443810
20051216 54.71 54.74 54.05 54.25 2018038
20051219 54.66 54.66 53.40 53.65 3068114
20051220 54.07 54.42 53.97 54.37 1405656
20051221 54.78 54.82 54.07 54.16 1098614
20051222 54.17 54.96 53.96 54.96 1701142
20051223 54.91 55.24 54.79 55.06 730017
20051227 55.36 55.75 54.94 55.09 868210
20051228 54.93 55.31 54.73 54.79 801425
20051229 55.06 55.68 55.06 55.35 1184985
20051230 55.28 55.45 54.99 55.39 775392
20060103 55.57 56.09 55.07 56.09 1374027
20060104 56.60 57.54 56.57 57.24 2479575
20060105 57.54 57.54 56.65 57.13 2305373
20060106 57.34 57.34 56.92 57.22 1069418
20060109 57.22 57.62 56.97 57.61 1032923
20060110 57.61 57.61 56.86 57.01 1550419
20060111 57.30 58.65 57.25 58.65 1674622
20060112 58.86 59.16 58.42 58.60 1630707
20060113 58.61 58.97 58.22 58.47 1579858
20060117 58.36 58.65 58.14 58.31 1612581
20060118 58.31 58.49 58.07 58.32 987670
20060119 58.37 58.56 57.62 57.79 1244958
20060120 57.33 57.69 56.64 56.64 1147882
20060123 56.72 57.08 56.72 56.89 715297
20060124 56.78 57.09 56.42 56.69 908719
20060125 56.81 56.89 56.23 56.61 1147638
20060126 57.05 57.71 56.73 56.78 976356
20060127 56.80 57.25 56.65 56.98 805317
20060130 57.10 57.26 57.01 57.14 1473536
20060131 57.15 57.15 55.60 55.62 2165477
20060201 55.73 56.40 55.57 56.23 1607959
20060202 56.50 56.50 54.91 55.34 1496163
20060203 55.23 55.54 54.99 55.28 1222696
20060206 55.08 55.45 54.95 55.24 714932
20060207 56.35 56.37 55.19 55.39 1367093
20060208 54.38 55.14 54.34 54.62 2889046
20060209 54.58 55.04 54.13 54.17 2151609
20060210 54.39 54.55 54.13 54.36 1839700
20060213 54.43 54.46 53.97 54.23 929643
20060214 54.11 54.84 54.11 54.52 1646157
20060215 54.62 54.82 54.27 54.58 1025746
20060216 54.50 54.63 53.81 54.30 1192648
20060217 54.34 54.48 54.09 54.30 985845
20060221 54.71 54.79 54.27 54.56 1159682
20060222 54.87 55.92 54.87 55.87 1053238
20060223 56.02 56.02 55.23 55.84 1332423
20060224 55.65 55.95 55.02 55.44 986818
20060227 55.64 55.92 55.41 55.65 1069175
20060228 55.65 55.75 55.12 55.53 1047034
20060301 55.54 56.01 55.53 56.01 1947117
20060302 56.27 56.30 55.79 55.96 1751870
20060303 55.96 56.31 55.76 55.98 1258096
20060306 55.91 56.01 55.28 55.30 740478
20060307 55.17 55.88 55.05 55.78 904705
20060308 55.90 55.95 55.52 55.67 443898
20060309 55.79 55.85 54.90 54.97 1491784
20060310 54.98 54.99 54.51 54.75 1186323
20060313 54.79 55.56 54.79 55.20 784877
20060314 55.00 56.09 55.00 55.82 1127059
20060315 55.68 56.56 55.54 56.55 1033077
20060316 56.55 56.72 56.10 56.15 1801626
20060317 56.19 56.19 55.66 55.76 915146
20060320 55.68 56.03 55.46 55.60 386693
20060321 55.81 55.85 55.33 55.38 970664
20060322 55.43 55.43 54.79 55.15 533412
20060323 55.14 55.14 54.44 54.56 970664
20060324 54.40 54.41 54.03 54.06 730811
20060327 53.90 53.91 53.23 53.32 1732439
20060328 53.08 53.52 52.75 53.06 1174595
20060329 53.18 53.96 53.18 53.49 1235072
20060330 53.49 53.75 53.41 53.55 1223219
20060331 53.49 53.80 52.86 53.00 955787
20060403 53.33 53.85 53.00 53.38 1305347
20060404 53.33 53.71 53.04 53.47 670938
20060405 53.38 53.64 52.50 52.75 1298211
20060406 52.70 52.76 52.09 52.33 1229871
20060407 53.53 53.64 52.14 52.71 2407853
20060410 52.85 52.85 52.24 52.29 1023280
20060411 52.04 52.33 51.92 52.18 1244749
20060412 52.08 52.44 51.90 52.05 920831
20060413 51.89 52.11 51.62 51.79 748833
20060417 51.70 52.03 51.61 51.98 729238
20060418 52.18 53.35 52.15 53.28 1940724
20060419 53.53 54.24 53.41 54.00 1332562
20060420 53.99 54.52 53.84 54.06 1186690
20060421 54.47 54.49 54.01 54.15 1071541
20060424 54.15 54.62 54.01 54.51 1538790
20060425 54.92 54.92 54.49 54.62 1377799
20060426 54.62 54.88 54.47 54.74 1496577
20060427 54.75 55.40 54.55 54.76 1126696
20060428 54.76 55.05 54.08 54.47 1533589
20060501 54.68 54.73 53.61 53.80 1347681
20060502 53.90 54.39 53.90 54.32 1274987
20060503 54.43 54.77 54.38 54.61 1136252
20060504 54.73 55.05 54.64 55.01 866885
20060505 55.13 55.39 54.76 55.20 1383605
20060508 55.28 55.64 54.95 55.03 1121616
20060509 55.03 55.28 54.67 55.13 839670
20060510 55.03 55.07 54.74 54.86 1001629
20060511 54.98 55.02 54.38 54.58 1254304
20060512 54.50 54.88 54.10 54.16 716296
20060515 53.74 55.07 53.74 55.06 968487
20060516 55.19 55.20 54.68 54.93 487691
20060517 54.86 54.93 53.85 54.16 1262529
20060518 54.16 54.19 53.61 53.66 1021224
20060519 53.74 53.79 53.02 53.11 1185723
20060522 52.99 53.13 52.32 52.61 1472628
20060523 52.66 52.93 52.39 52.47 1480369
20060524 52.47 52.89 52.27 52.40 1400418
20060525 52.52 52.99 51.32 52.87 1170845
20060526 53.21 53.23 52.87 52.94 442454
20060530 52.62 52.77 51.64 51.68 1262650
20060531 51.84 52.32 51.63 52.32 731052
20060601 52.40 52.96 52.17 52.96 770605
20060602 52.91 52.93 52.18 52.61 580221
20060605 52.39 52.41 51.38 51.43 760082
20060606 51.52 51.85 51.32 51.77 1176409
20060607 52.02 52.52 51.92 52.31 729964
20060608 52.31 52.61 52.15 52.47 1110432
20060609 52.73 53.50 52.36 53.08 1059695
20060612 53.27 53.27 52.56 52.66 898468
20060613 52.66 52.66 51.30 51.36 1110432
20060614 51.35 51.75 51.03 51.62 899310
20060615 52.03 52.71 51.65 52.64 826572
20060616 52.57 52.62 51.45 51.53 1795374
20060619 51.87 51.87 51.12 51.40 704179
20060620 51.53 51.63 51.26 51.32 840158
20060621 51.46 51.71 51.20 51.55 597296
20060622 51.29 51.49 51.03 51.13 476105
20060623 50.88 51.03 50.53 50.83 404930
20060626 50.84 51.37 50.64 51.32 638294
20060627 51.20 51.32 50.46 50.52 796154
20060628 50.76 50.97 50.51 50.94 1110191
20060629 51.30 51.30 50.75 50.99 1442142
20060630 50.99 51.10 50.55 50.99 913737
20060703 50.93 51.59 50.87 51.59 659093
20060705 51.41 51.54 50.94 51.42 1099611
20060706 51.32 52.16 51.32 51.97 884281
20060707 51.93 52.71 51.93 52.42 797957
20060710 52.38 53.27 52.38 53.26 969163
20060711 53.15 53.19 52.57 53.15 421041
20060712 53.32 53.32 52.86 53.26 881035
20060713 53.26 53.26 52.22 52.57 900512
20060714 52.64 52.73 52.03 52.20 401804
20060717 52.29 52.67 52.15 52.62 625549
20060718 52.78 52.90 52.33 52.64 829457
20060719 53.00 53.22 52.87 53.09 703337
20060720 53.17 53.87 52.94 53.71 768261
20060721 53.84 53.96 53.37 53.70 1011844
20060724 53.77 54.61 53.77 54.56 569763
20060725 54.60 55.48 54.19 55.31 1368683
20060726 55.31 55.64 54.89 55.26 1196275
20060727 55.47 55.71 53.69 54.01 1667932
20060728 54.29 54.46 53.99 54.14 912535
20060731 54.14 54.14 52.91 52.98 1068231
20060801 52.61 52.67 51.74 52.06 1818698
20060802 52.03 52.03 51.31 51.63 1544697
20060803 51.11 51.63 51.05 51.19 1538926
20060804 51.49 51.77 51.04 51.20 636731
20060807 51.19 51.24 50.82 50.84 722574
20060808 51.05 51.14 50.42 50.50 791465
20060809 50.89 51.05 50.05 50.15 989602
20060810 50.26 50.27 49.76 50.11 920470
20060811 51.11 51.37 50.62 51.15 1277068
20060814 51.65 52.03 51.46 51.50 523355
20060815 51.82 51.98 51.16 51.65 932734
20060816 52.08 52.18 51.59 51.73 634326
20060817 51.57 52.82 51.52 52.74 819478
20060818 52.75 53.00 52.41 52.96 623506
20060821 52.96 53.12 52.69 52.85 461317
20060822 52.87 52.87 52.52 52.73 642381
20060823 52.73 52.89 52.15 52.44 427533
20060824 52.57 52.86 52.26 52.61 324257
20060825 52.61 52.61 52.18 52.20 424527
20060828 52.26 53.20 52.13 53.04 589721
20060829 52.83 53.19 52.30 52.62 1231983
20060830 52.92 54.09 52.87 54.08 1195794
20060831 54.33 54.65 53.94 54.60 1003067
20060901 54.87 54.87 54.24 54.47 820681
20060905 54.48 54.56 54.02 54.34 1559606
20060906 54.39 54.55 54.11 54.40 931291
20060907 54.82 55.84 54.59 55.62 1966986
20060908 55.70 56.08 55.21 55.97 912492
20060911 56.04 57.68 56.04 57.02 2740704
20060912 57.24 57.33 56.80 57.25 901496
20060913 57.27 57.37 56.71 56.93 1309332
20060914 56.84 56.93 56.65 56.81 1147608
20060915 56.81 56.89 56.57 56.71 1667922
20060918 56.71 56.71 56.08 56.43 921218
20060919 56.43 56.53 56.10 56.25 1320687
20060920 56.45 56.65 55.94 56.50 1661826
20060921 56.55 56.81 56.40 56.59 578525
20060922 56.39 56.63 55.93 56.25 810294
20060925 56.51 57.65 56.46 57.65 940701
20060926 57.68 57.93 57.42 57.83 912253
20060927 57.66 57.93 57.40 57.58 916676
20060928 57.73 57.89 57.57 57.79 628130
20060929 58.00 58.00 57.42 57.48 694470
20061002 57.68 57.70 57.10 57.68 761884
20061003 57.81 58.78 57.78 58.70 1867776
20061004 58.65 59.22 58.46 59.16 872091
20061005 58.97 59.87 58.91 59.87 981461
20061006 59.57 59.60 59.03 59.32 500711
20061009 59.38 59.39 58.79 59.01 808262
20061010 58.96 59.66 58.70 59.64 1001781
20061011 59.64 60.35 59.27 60.20 2101697
20061012 60.27 60.34 59.81 59.98 667575
20061013 60.18 60.46 59.95 60.06 548404
20061016 59.94 60.11 59.83 59.94 510393
20061017 59.73 60.43 59.73 60.26 756027
20061018 60.47 60.56 59.83 60.18 507405
20061019 59.94 59.95 59.27 59.45 607691
20061020 59.79 59.79 59.12 59.20 1128244
20061023 58.86 59.47 58.81 59.44 1031066
20061024 59.68 59.73 58.97 59.44 1227693
20061025 59.44 59.82 58.35 58.65 1811478
20061026 58.50 60.24 58.50 60.09 1623337
20061027 60.09 60.09 59.05 59.25 1650112
20061030 59.26 59.98 58.90 59.88 1203787
20061031 59.88 60.10 58.86 59.02 741564
20061101 59.19 59.20 58.28 58.34 955882
20061102 58.34 58.55 58.09 58.40 897432
20061103 58.70 58.90 58.00 58.06 938669
20061106 58.46 59.24 58.30 59.11 682277
20061107 59.15 59.98 59.14 59.80 785432
20061108 59.82 59.93 59.48 59.58 470590
20061109 59.60 59.60 58.83 59.06 1218370
20061110 59.32 59.59 59.09 59.53 1077205
20061113 59.32 59.48 59.12 59.26 774077
20061114 59.27 59.57 58.62 59.51 1305627
20061115 59.35 59.79 59.35 59.68 659925
20061116 59.88 60.70 59.69 60.60 719212
20061117 60.22 60.99 60.12 60.24 825235
20061120 60.04 60.60 59.88 60.56 715029
20061121 60.51 60.85 60.51 60.70 543742
20061122 60.53 60.86 60.01 60.35 313288
20061124 60.14 60.22 59.93 59.93 135667
20061127 59.83 59.83 58.74 59.32 1125734
20061128 59.31 59.53 58.75 59.01 904723
20061129 59.08 59.45 58.70 59.44 527127
20061130 59.44 59.82 59.25 59.50 882490
20061201 59.51 59.51 58.56 59.02 974648
20061204 59.02 59.40 58.96 59.16 743955
20061205 59.17 59.35 59.09 59.22 793082
20061206 59.44 59.80 59.36 59.47 1964237
20061207 59.68 60.01 59.32 59.50 478061
20061208 59.73 59.87 59.49 59.61 408867
20061211 59.62 59.93 59.61 59.84 632263
20061212 59.72 59.93 59.45 59.85 1507896
20061213 60.27 60.30 59.61 59.75 609674
20061214 59.54 60.01 59.34 60.00 644390
20061215 60.00 60.64 59.95 60.63 1148250
20061218 60.62 60.70 60.43 60.56 759358
20061219 60.57 60.58 59.61 60.32 751035
20061220 60.31 60.48 59.84 59.95 521219
20061221 60.11 60.17 59.49 59.66 539290
20061222 59.84 59.94 59.41 59.92 891446
20061226 59.76 60.46 59.67 60.41 383899
20061227 60.42 60.94 60.42 60.80 401971
20061228 60.76 61.08 60.60 60.93 539290
20061229 60.98 60.99 60.57 60.58 565089
20070103 60.74 61.23 60.07 60.37 1100932
20070104 60.37 60.37 59.61 60.00 1088924
20070105 59.96 59.96 59.42 59.73 697891
20070108 59.68 59.70 59.20 59.54 842106
20070109 59.73 59.94 58.27 58.44 4598114
20070110 58.43 58.54 57.67 57.80 1465333
20070111 57.97 58.04 57.49 57.78 1444765
20070112 57.70 58.29 57.37 57.45 1397446
20070116 57.71 58.20 57.23 57.38 1514078
20070117 57.29 57.57 57.20 57.25 1870870
20070118 57.44 57.75 57.34 57.39 862555
20070119 57.62 57.71 56.99 57.07 793955
20070122 56.82 57.30 56.30 57.00 1312201
20070123 57.20 57.39 57.01 57.30 1028170
20070124 57.55 57.85 57.27 57.72 1104261
20070125 58.51 60.19 57.74 57.88 2228614
20070126 58.11 58.20 57.48 57.92 1697408
20070129 57.78 58.41 57.70 58.40 1576021
20070130 58.40 58.57 57.99 58.57 1202940
20070131 58.58 58.67 57.96 58.04 1920567
20070201 58.15 58.99 58.07 58.88 1623696
20070202 58.88 59.11 58.73 58.78 2574111
20070205 58.56 58.89 58.43 58.73 1466879
20070206 58.73 59.65 58.53 59.44 2128508
20070207 60.10 61.65 59.67 61.43 3069293
20070208 61.41 62.09 61.39 61.75 2482684
20070209 61.61 62.23 61.06 61.10 1322069
20070212 61.27 61.35 60.75 60.75 864219
20070213 60.96 61.17 60.84 61.07 923071
20070214 61.40 61.77 61.19 61.48 899530
20070215 61.32 61.74 60.99 61.34 677917
20070216 61.12 62.12 61.11 62.12 1022939
20070220 62.12 62.15 61.28 62.12 990244
20070221 62.12 62.41 61.94 62.25 1228977
20070222 62.28 62.58 61.83 62.08 771366
20070223 61.90 62.14 61.06 61.32 799067
20070226 61.62 61.88 61.05 61.28 923665
20070227 61.28 61.70 59.88 60.17 1379256
20070228 60.17 60.28 59.65 59.73 1517288
20070301 59.13 59.47 58.60 58.95 2351191
20070302 58.79 59.06 58.31 58.62 1857436
20070305 58.37 59.17 58.00 58.94 1669945
20070306 59.21 59.58 58.77 59.56 1082860
20070307 59.24 59.70 59.11 59.52 1032569
20070308 59.78 59.96 59.48 59.73 1129584
20070309 60.01 60.04 59.44 59.46 1733313
20070312 59.50 59.71 59.24 59.54 622038
20070313 59.38 59.38 58.26 58.35 1896185
20070314 58.36 58.53 56.96 57.61 2686824
20070315 58.34 58.44 57.32 57.48 2170177
20070316 57.94 58.31 57.62 57.77 1898550
20070319 57.82 58.66 57.82 58.63 1375873
20070320 58.63 59.28 58.28 59.14 1360736
20070321 59.04 60.08 58.77 60.07 1533858
20070322 60.02 60.35 59.73 59.93 1451909
20070323 59.87 60.23 59.80 59.91 1009407
20070326 60.42 60.42 59.73 60.16 1369369
20070327 59.92 60.01 59.31 59.32 982563
20070328 59.31 59.41 58.65 58.68 1821331
20070329 59.20 59.38 58.97 59.30 1226756
20070330 59.03 59.64 58.72 59.16 1389353
20070402 59.18 59.42 58.72 59.18 1034476
20070403 59.21 60.02 59.21 59.92 1443277
20070404 59.91 59.91 58.96 59.03 1437128
20070405 59.03 59.37 58.95 59.28 1208072
20070409 59.21 59.50 58.98 59.01 1259866
20070410 59.00 59.35 58.94 59.24 1541781
20070411 59.44 59.56 59.22 59.32 1813408
20070412 59.33 59.45 58.91 59.35 1386279
20070413 59.42 59.91 59.36 59.87 1165501
20070416 59.93 60.67 59.92 60.48 1436063
20070417 60.62 60.99 60.54 60.76 1721407
20070418 60.77 61.44 60.57 61.21 1932252
20070419 61.97 61.97 60.95 61.33 1655777
20070420 61.65 62.00 61.56 61.81 1540599
20070423 61.81 61.91 61.33 61.33 981854
20070424 61.48 62.49 61.24 62.37 2319767
20070425 65.96 67.93 64.09 66.43 5134186
20070426 65.88 66.53 65.63 66.12 1815892
20070427 65.62 66.34 65.09 66.12 1838123
20070430 66.13 66.51 65.83 65.94 1465508
20070501 66.20 66.97 66.20 66.58 2078176
20070502 66.72 67.14 66.50 66.84 2289021
20070503 67.14 67.41 66.81 66.89 1384505
20070504 67.03 67.63 66.89 67.17 1199557
20070507 67.63 68.48 67.43 68.02 1468346
20070508 68.03 68.05 67.41 67.63 1716323
20070509 67.63 68.15 67.61 67.91 1492943
20070510 67.86 68.07 67.14 67.15 1434762
20070511 67.35 68.03 67.23 68.03 1533149
20070514 68.09 68.37 68.02 68.12 1253363
20070515 68.12 68.64 68.07 68.22 1069716
20070516 68.71 69.21 68.25 69.06 1939348
20070517 69.06 69.22 68.82 68.94 662689
20070518 68.97 69.09 68.31 68.99 945314
20070521 67.74 68.89 67.69 68.78 2343181
20070522 68.78 69.34 68.78 69.30 1748960
20070523 69.09 69.17 68.51 68.51 907946
20070524 68.24 68.40 67.53 67.63 1494244
20070525 67.47 67.70 66.93 67.68 924856
20070529 67.55 67.96 67.36 67.85 1391600
20070530 67.85 68.38 67.64 68.32 958322
20070531 68.32 69.26 68.21 68.97 1603391
20070601 69.32 69.34 69.16 69.26 1562830
20070604 69.17 70.04 69.04 69.90 1869697
20070605 69.76 70.43 69.55 69.88 2021533
20070606 69.45 70.48 69.43 70.31 2394858
20070607 69.96 69.96 68.30 68.38 3091128
20070608 68.38 69.25 67.93 69.19 1785933
20070611 69.19 69.85 69.11 69.57 1437033
20070612 69.02 69.98 68.91 69.13 1943432
20070613 69.49 69.92 68.94 69.92 1989222
20070614 70.28 70.95 70.06 70.74 2462308
20070615 70.94 71.56 70.66 70.87 2502095
20070618 71.11 71.37 70.57 71.03 1862681
20070619 70.82 71.25 70.75 71.09 1424085
20070620 71.20 71.20 70.43 70.60 2450772
20070621 70.85 70.85 70.09 70.26 2441944
20070622 70.34 70.83 69.87 70.77 10471107
20070625 70.77 70.94 70.11 70.67 2673720
20070626 70.74 71.07 70.07 70.71 1920478
20070627 70.23 71.30 70.09 71.22 1894581
20070628 71.22 71.70 70.81 71.36 1964738
20070629 72.12 72.13 71.25 71.61 1851734
20070702 71.64 72.25 71.64 72.24 843527
20070703 72.66 72.78 71.82 71.87 1022332
20070705 71.87 71.96 71.45 71.74 1061766
20070706 71.90 72.00 70.60 70.88 1360638
20070709 70.78 72.12 70.52 71.71 1938253
20070710 71.71 71.71 70.77 70.77 1701062
20070711 70.74 70.77 69.81 70.49 1640440
20070712 70.09 71.73 69.66 71.68 1818657
20070713 71.62 71.91 71.17 71.64 2012058
20070716 71.35 72.02 71.03 71.78 1052467
20070717 71.36 71.52 70.78 71.47 2632520
20070718 71.15 71.36 70.01 70.63 3042984
20070719 71.20 71.91 70.63 71.68 1555099
20070720 71.66 71.94 70.29 70.51 1611836
20070723 69.69 71.08 69.69 70.53 1481175
20070724 69.70 69.71 66.82 67.11 4009285
20070725 69.14 70.35 67.83 69.72 3655794
20070726 68.85 69.23 66.43 67.59 2735872
20070727 67.37 68.03 66.20 66.27 2064323
20070730 66.27 67.59 65.35 67.47 2392858
20070731 67.94 68.06 66.03 66.14 2062321
20070801 65.08 66.68 63.94 66.34 2864532
20070802 66.22 67.92 65.91 66.26 1684935
20070803 65.93 66.10 61.96 61.96 3594231
20070806 62.30 65.36 59.87 65.36 3649556
20070807 64.85 67.78 64.50 67.00 3365045
20070808 67.54 67.89 65.20 66.18 2807323
20070809 64.14 66.02 62.41 64.73 2823214
20070810 63.67 65.34 62.01 63.85 3076178
20070813 64.14 64.76 63.15 63.26 2346715
20070814 63.62 63.69 61.85 61.85 1745557
20070815 61.85 62.66 61.35 61.82 1549684
20070816 61.10 63.19 60.95 62.50 3180942
20070817 64.56 65.41 61.62 62.56 3417191
20070820 63.08 64.08 62.53 63.72 2495385
20070821 63.90 65.41 63.54 65.06 1701651
20070822 66.01 67.87 65.63 67.39 2310459
20070823 67.76 67.76 66.14 66.49 1447745
20070824 66.60 66.77 65.37 66.65 907563
20070827 66.52 66.65 65.53 65.53 1484353
20070828 65.07 65.26 63.60 63.77 1247752
20070829 64.22 66.00 63.91 65.98 1004322
20070830 65.20 65.60 64.33 64.57 1054468
20070831 65.47 65.90 64.33 64.73 845057
20070904 64.29 65.70 64.28 65.32 1343923
20070905 64.67 64.84 64.03 64.52 1491416
20070906 64.62 65.27 63.93 64.50 1076248
20070907 63.33 63.78 62.52 62.75 1714336
20070910 62.97 63.15 61.56 62.43 2142071
20070911 62.69 63.01 62.24 62.70 1059850
20070912 62.65 62.86 61.83 62.02 1510893
20070913 62.56 62.86 62.19 62.52 1310612
20070914 61.99 63.78 61.48 63.10 931483
20070917 62.98 63.10 61.96 62.79 834270
20070918 63.22 65.52 62.65 65.52 1177676
20070919 66.08 67.35 65.74 66.93 1395760
20070920 66.77 67.03 64.92 65.06 1152026
20070921 65.83 65.84 64.99 65.42 1691614
20070924 65.57 66.51 65.26 66.28 1391192
20070925 66.42 67.59 65.96 67.13 1784025
20070926 67.18 67.81 66.10 66.75 1249239
20070927 66.76 67.12 66.14 66.62 1633287
20070928 66.66 67.78 66.04 67.62 1379012
20071001 67.95 69.02 67.51 68.01 1518389
20071002 67.45 68.21 66.77 67.87 1551652
20071003 67.67 68.23 67.36 67.89 675217
20071004 68.16 68.92 68.13 68.59 823378
20071005 69.16 70.10 68.94 69.36 1023776
20071008 69.30 69.93 69.12 69.44 466386
20071009 69.43 69.70 68.80 69.55 1053643
20071010 69.49 69.58 68.72 69.37 1136215
20071011 69.67 69.67 67.74 67.77 1589248
20071012 68.17 68.36 67.54 68.05 1015695
20071015 68.29 68.30 66.31 66.65 1107988
20071016 66.57 66.59 65.43 65.73 1115484
20071017 66.43 66.77 64.83 65.75 1390490
20071018 65.36 65.70 64.35 64.95 1374444
20071019 64.30 65.20 63.13 63.23 1769384
20071022 62.64 64.60 62.63 63.94 1232139
20071023 64.26 65.14 63.18 63.63 1936402
20071024 63.47 63.73 58.31 62.69 5375381
20071025 63.01 63.78 61.58 63.59 3172406
20071026 64.67 64.67 60.29 61.38 4576599
20071029 61.44 62.86 61.43 62.54 2057859
20071030 62.40 63.11 61.80 62.16 1651441
20071031 62.40 62.66 60.19 61.43 3155189
20071101 61.28 61.28 56.81 57.92 5015578
20071102 58.12 58.12 54.31 55.41 5998244
20071105 54.87 56.34 51.91 55.40 3712814
20071106 56.08 58.83 55.93 58.78 3866480
20071107 58.23 58.23 56.41 56.52 4172758
20071108 56.62 56.67 51.68 55.31 5510659
20071109 53.94 55.92 53.69 55.22 4082572
20071112 55.33 57.37 54.98 56.35 2866362
20071113 56.69 58.26 56.27 58.22 2067932
20071114 58.54 59.54 57.82 57.94 2179785
20071115 57.75 57.97 56.17 56.65 1916725
20071116 57.03 57.42 53.54 53.96 4263645
20071119 53.63 53.67 49.87 50.26 5745374
20071120 50.15 50.15 46.25 47.52 6329000
20071121 46.57 46.57 42.57 43.57 7039237
20071123 43.95 45.52 43.95 45.24 1701101
20071126 45.06 45.10 42.40 42.50 3860389
20071127 42.77 43.92 42.28 43.48 6063013
20071128 43.72 48.39 43.72 47.33 5922465
20071129 47.18 48.23 46.63 47.78 4563364
20071130 48.75 54.36 48.75 49.97 4569103
20071203 50.56 50.56 48.67 49.62 2425510
20071204 49.33 49.57 48.67 48.93 2814008
20071205 49.49 50.85 46.76 47.16 4222769
20071206 47.73 50.88 47.68 50.88 2233185
20071207 51.08 52.03 50.42 51.84 2491294
20071210 52.09 53.99 51.58 53.52 2558409
20071211 53.45 53.53 48.96 49.51 2760453
20071212 50.72 52.30 46.05 47.41 5676190
20071213 45.99 46.42 43.52 44.84 6136925
20071214 44.53 45.90 43.64 45.10 3046944
20071217 45.20 46.24 44.46 45.56 2282620
20071218 45.84 45.84 43.73 44.66 2253773
20071219 45.01 46.05 44.22 45.35 3744967
20071220 45.60 45.60 41.83 42.32 4578500
20071221 42.73 43.17 41.40 43.12 4141261
20071224 43.36 45.29 42.92 45.20 1367781
20071226 44.22 45.08 44.02 44.28 1711034
20071227 43.99 45.01 43.94 44.31 1480609
20071228 44.32 44.82 42.65 43.00 1303689
20071231 42.79 43.71 42.56 43.25 1133866
20080102 43.17 43.73 42.48 43.11 2671237
20080103 43.42 43.87 43.12 43.59 2165953
20080104 43.26 44.00 42.80 42.89 2023696
20080107 43.44 44.93 42.56 44.26 3221537
20080108 44.51 44.71 41.11 41.18 3283534
20080109 41.27 41.73 39.02 40.84 5459374
20080110 40.36 43.67 39.65 43.07 2883866
20080111 42.99 44.06 41.55 42.72 2007179
20080114 43.49 43.94 42.77 43.81 1450831
20080115 43.54 44.19 42.86 43.80 2742075
20080116 43.46 44.51 42.75 43.95 3540945
20080117 43.67 43.67 35.97 38.16 10198043
20080118 38.20 38.68 33.25 33.98 7669877
20080122 31.81 36.66 31.24 35.15 5028533
20080123 34.50 39.96 33.33 39.80 5845665
20080124 41.05 41.48 38.05 38.95 5720159
20080125 39.55 41.14 37.76 38.42 7204140
20080128 38.21 38.59 36.71 38.08 4323997
20080129 38.59 41.20 38.20 40.41 3641095
20080130 40.47 40.90 37.98 38.50 3193969
20080131 38.03 40.04 37.24 38.69 4325043
20080201 38.63 40.15 38.63 39.93 5345615
20080204 39.59 39.74 38.17 38.73 2379164
20080205 38.38 38.52 37.09 37.83 2768944
20080206 36.15 38.69 36.15 37.80 4634914
20080207 36.43 38.22 35.64 37.05 5141245
20080208 36.49 37.14 35.85 36.69 2329728
20080211 36.62 36.62 34.02 34.13 4356333
20080212 34.41 34.95 33.25 33.74 5012132
20080213 34.07 35.93 32.90 33.14 6318613
20080214 33.09 33.68 32.44 32.72 3596894
20080215 32.58 33.82 32.14 33.23 3090214
20080219 33.53 33.99 32.08 32.51 2503856
20080220 32.17 33.01 31.87 32.76 2870722
20080221 32.94 33.09 31.63 31.72 2854670
20080222 31.79 31.87 30.67 31.69 3297260
20080225 31.53 32.94 31.01 32.81 6448773
20080226 32.48 34.14 32.42 33.61 5483219
20080227 33.50 35.08 33.22 34.90 4051697
20080228 34.13 34.27 32.79 33.06 2020207
20080229 32.47 32.57 30.86 31.00 2382188
20080303 30.67 31.09 29.42 30.19 3632371
20080304 29.96 30.01 28.65 29.80 3001929
20080305 31.22 31.22 29.39 29.57 2902477
20080306 29.37 29.51 28.28 28.36 2769526
20080307 28.17 29.32 27.66 28.01 2584697
20080310 27.83 28.28 26.63 26.74 2393354
20080311 27.56 29.25 27.10 29.02 3722401
20080312 28.94 30.73 28.31 28.39 3274062
20080313 27.27 27.81 26.62 27.62 5330529
20080314 27.99 28.39 26.87 27.36 4263020
20080317 26.49 26.64 24.11 25.37 4866930
20080318 26.17 28.81 25.95 28.69 5695566
20080319 28.78 29.88 26.00 26.14 5051288
20080320 26.34 28.19 26.29 27.85 4512128
20080324 27.91 29.22 27.91 28.65 2938352
20080325 28.72 28.89 27.90 28.46 1626450
20080326 28.26 28.26 26.42 26.51 2067968
20080327 25.83 27.82 25.16 26.05 3160089
20080328 26.04 26.30 25.52 25.65 1899825
20080331 25.31 26.35 24.94 25.69 2211728
20080401 26.35 27.87 26.24 27.75 2953763
20080402 27.54 27.86 26.66 27.28 2799652
20080403 27.05 27.23 26.57 26.91 2178146
20080404 27.05 27.05 26.26 26.37 1463483
20080407 26.62 27.11 26.45 26.96 2487634
20080408 26.70 27.03 26.21 26.40 2387346
20080409 26.88 27.19 26.22 26.38 2312706
20080410 26.39 27.07 25.97 26.43 1430706
20080411 26.09 27.13 25.87 26.04 1652557
20080414 25.66 25.87 25.03 25.18 1901551
20080415 25.47 25.96 25.37 25.81 1533868
20080416 25.87 26.30 25.10 25.35 1791602
20080417 25.22 26.56 25.22 26.47 2361240
20080418 27.13 27.25 26.21 26.47 2100745
20080421 26.07 26.68 25.89 26.46 1809659
20080422 26.20 26.35 25.66 26.12 1701436
20080423 24.77 25.75 24.42 25.30 5169632
20080424 25.40 27.02 25.17 26.97 6016095
20080425 27.30 28.18 26.88 28.07 3963078
20080428 28.27 29.28 27.81 29.07 4789644
20080429 29.89 30.72 29.58 30.33 4166643
20080430 30.15 30.77 29.71 30.34 2640710
20080501 30.41 32.03 30.22 31.87 1974121
20080502 32.51 33.30 32.17 32.85 2770440
20080505 32.47 32.47 29.91 30.06 4161122
20080506 30.15 31.36 29.57 31.29 2225529
20080507 31.54 31.67 29.23 29.42 2901779
20080508 29.35 29.68 28.51 28.68 2766414
20080509 27.87 30.93 27.82 29.79 4105458
20080512 29.65 30.52 29.39 29.95 1760205
20080513 30.29 30.31 29.32 29.62 1390683
20080514 29.81 30.56 29.62 30.28 1649797
20080515 30.18 30.85 29.98 30.78 2488554
20080516 30.77 30.89 30.15 30.82 1847382
20080519 30.72 31.08 30.45 30.91 1427831
20080520 31.00 31.00 29.88 30.36 2213914
20080521 30.43 30.43 28.95 29.11 1628175
20080522 29.13 30.12 28.92 29.92 1118688
20080523 29.89 29.99 29.37 29.45 1357560
20080527 29.61 30.09 28.95 29.41 1137204
20080528 29.48 29.55 28.09 28.67 2236800
20080529 28.76 30.22 28.63 30.15 2071993
20080530 30.13 30.61 29.59 30.35 4183894
20080602 30.55 30.55 28.80 29.27 1639331
20080603 29.49 30.42 29.35 29.89 2082689
20080604 29.77 30.26 28.98 29.16 2111211
20080605 29.38 29.96 29.15 29.88 1542379
20080606 29.85 29.85 27.96 28.09 2133293
20080609 27.59 28.39 27.35 27.76 2019779
20080610 27.74 29.41 27.62 29.08 2853706
20080611 28.02 28.92 26.85 26.93 3443225
20080612 27.39 28.28 26.97 27.32 2170450
20080613 27.99 27.99 26.15 26.89 3073126
20080616 26.75 27.44 26.20 26.94 2020250
20080617 27.21 27.21 26.00 26.20 2894615
20080618 26.14 26.58 25.89 26.46 2903597
20080619 26.16 26.68 25.59 26.61 3947492
20080620 26.59 26.59 24.91 24.94 3089045
20080623 24.71 24.93 22.69 22.69 5211171
20080624 22.65 22.84 21.74 22.04 5398096
20080625 22.31 23.46 22.01 22.55 4240387
20080626 22.06 22.62 21.66 21.75 3323611
20080627 21.79 22.07 20.65 20.91 4872568
20080630 20.89 20.89 17.88 18.08 7826307
20080701 17.92 18.52 17.14 18.35 8110789
20080702 18.38 19.12 18.28 18.42 5607307
20080703 18.67 18.77 17.41 17.48 2485630
20080707 17.58 17.81 16.12 16.20 5847900
20080708 16.27 18.22 16.08 17.97 5602532
20080709 17.92 18.87 16.85 17.15 5455629
20080710 17.18 17.18 15.17 15.42 6282467
20080711 15.14 15.14 12.85 14.29 8637227
20080714 14.62 14.68 13.77 14.03 7107486
20080715 13.93 14.85 13.42 14.12 9281119
20080716 14.44 15.36 13.80 15.26 4675409
20080717 15.63 17.17 15.17 16.93 7514651
20080718 16.76 17.68 16.17 17.48 6832783
20080721 17.65 18.20 15.92 15.99 5753982
20080722 15.40 17.32 14.03 17.31 7187418
20080723 17.11 20.57 17.10 20.44 9752071
20080724 20.25 20.76 16.87 17.26 6512486
20080725 17.44 17.77 16.17 16.51 3508262
20080728 16.81 17.77 15.61 16.16 8001635
20080729 14.56 16.19 14.20 15.79 102038072
20080730 16.05 16.38 15.15 15.83 19910284
20080731 15.83 16.17 15.35 15.73 12124227
20080801 15.61 16.49 15.52 16.24 7669172
20080804 16.58 16.81 15.73 16.37 12294893
20080805 16.69 17.28 16.36 17.02 12663741
20080806 17.52 17.52 16.39 16.93 10731951
20080807 16.77 16.77 16.09 16.23 9221312
20080808 16.29 17.72 16.20 17.48 7426874
20080811 17.48 17.75 16.78 17.26 4291212
20080812 16.90 17.65 15.94 16.11 8169686
20080813 16.14 16.52 15.85 16.17 6749212
20080814 15.98 17.06 15.96 17.00 5795938
20080815 17.31 18.08 17.15 17.63 6902368
20080818 17.92 17.99 16.31 16.46 4950340
20080819 16.30 16.76 15.88 16.23 5371490
20080820 16.27 16.79 15.75 16.42 5621975
20080821 16.39 16.42 15.81 16.03 5681100
20080822 16.07 17.16 16.06 17.15 6186731
20080825 17.01 17.25 16.58 17.10 6192870
20080826 17.07 17.18 16.16 16.73 6320557
20080827 16.68 17.18 16.29 17.17 5108385
20080828 17.58 17.96 17.38 17.64 14438622
20080829 17.42 18.01 17.41 17.68 16190423
20080902 18.36 18.37 16.62 17.12 10352074
20080903 16.82 17.73 16.75 17.43 7824943
20080904 17.46 17.48 16.33 16.38 6869736
20080905 16.35 16.82 16.01 16.78 7570138
20080908 18.04 18.34 16.69 17.72 9199708
20080909 17.47 18.29 16.71 16.71 8962527
20080910 16.90 17.39 16.51 16.91 7235200
20080911 16.18 16.68 14.87 16.55 10726840
20080912 15.42 16.47 15.42 15.80 8101385
20080915 15.00 16.74 14.52 14.69 11056654
20080916 14.43 15.88 12.78 15.75 14321027
20080917 14.89 16.03 14.25 14.41 12293964
20080918 15.08 16.12 12.22 16.12 11645817
20080919 18.66 18.83 18.29 18.29 12922412
20080922 17.36 18.17 15.42 15.42 2966864
20080923 15.22 16.04 15.00 15.17 2467866
20080924 15.32 15.77 14.66 15.32 3065696
20080925 15.74 16.26 15.22 15.90 2932982
20080926 15.12 16.44 15.12 16.36 2871860
20080929 15.30 16.05 12.04 13.06 5151180
20080930 13.77 16.03 13.25 15.94 5026571
20081001 15.32 15.94 14.73 15.34 4822829
20081002 14.92 15.19 13.14 14.01 6213114
20081003 14.37 15.08 13.20 13.32 4056827
20081006 13.11 13.20 12.03 12.13 6464471
20081007 12.30 13.18 10.55 10.66 4138774
20081008 10.62 10.75 5.53 7.71 23168714
20081009 7.68 7.99 3.06 3.56 46740636
20081010 3.37 5.24 3.37 4.82 26279886
20081013 6.02 6.89 5.55 6.60 16911138
20081014 8.53 11.81 8.45 10.25 31273138
20081015 9.99 9.99 8.88 8.98 11011403
20081016 9.41 9.64 7.51 9.43 10665718
20081017 8.80 9.30 8.58 8.75 8208884
20081020 8.76 9.33 8.53 8.95 6841337
20081021 8.65 9.51 8.45 8.94 8557496
20081022 8.71 8.73 7.68 7.98 9258435
20081023 7.84 8.08 6.69 7.36 7356545
20081024 6.21 6.69 5.93 6.41 8972634
20081027 6.38 6.77 6.08 6.30 5490900
20081028 6.83 7.38 6.05 7.35 6425523
20081029 7.24 8.48 7.12 8.00 7486219
20081030 8.51 9.13 8.12 9.01 9253032
20081031 8.70 9.10 8.30 8.62 10517020
20081103 8.90 9.15 8.58 9.06 3912632
20081104 9.51 9.99 8.89 9.51 5192266
20081105 9.46 9.91 8.89 8.95 5856735
20081106 8.90 8.90 6.86 7.06 8735348
20081107 7.09 7.71 7.09 7.48 4537703
20081110 7.57 8.17 7.06 7.17 4194606
20081111 7.04 7.07 6.09 6.65 5559001
20081112 6.18 6.44 5.30 5.39 5497091
20081113 5.50 5.99 4.91 5.94 7376356
20081114 5.73 6.00 5.35 5.45 6605739
20081117 5.37 5.45 4.97 5.00 4900161
20081118 4.96 5.46 4.89 5.43 6199719
20081119 5.24 5.36 4.46 4.54 7632215
20081120 4.50 4.50 3.46 3.70 13165889
20081121 3.95 4.32 3.62 4.12 11854399
20081124 4.52 5.10 4.04 5.05 7115882
20081125 5.15 5.53 4.62 4.80 7066466
20081126 4.62 4.74 4.40 4.57 8381783
20081128 4.58 4.69 4.42 4.47 4304132
20081201 4.03 4.03 3.46 3.50 9281511
20081202 3.68 4.22 3.43 4.21 8711484
20081203 3.94 5.11 3.65 5.00 8391351
20081204 4.79 5.33 4.66 5.00 8578996
20081205 4.86 5.58 4.75 5.56 7129922
20081208 5.99 5.99 5.39 5.61 7404338
20081209 5.62 6.14 5.22 5.32 9231712
20081210 5.40 6.80 2.60 3.59 88887512
20081211 3.71 3.80 2.99 3.16 20776762
20081212 2.94 2.96 2.44 2.46 25927692
20081215 2.59 2.71 2.54 2.67 9930858
20081216 2.83 3.49 2.73 3.38 19001270
20081217 3.31 3.49 3.05 3.27 16744489
20081218 3.29 4.17 3.19 3.61 26782046
20081219 3.83 3.86 3.41 3.68 13959868
20081222 3.48 3.61 3.11 3.18 9242806
20081223 3.28 3.31 3.09 3.11 5047711
20081224 3.12 3.16 2.84 3.07 2634416
20081226 3.02 3.12 3.01 3.06 2147471
20081229 3.12 3.18 2.96 3.12 3503998
20081230 3.14 3.30 3.09 3.26 4800051
20081231 3.28 3.44 3.20 3.40 5716838
20090102 3.48 3.71 3.30 3.58 11089866
20090105 3.50 3.73 3.40 3.45 10676665
20090106 3.45 3.81 3.36 3.75 11563215
20090107 3.75 4.23 3.63 3.86 12507084
20090108 3.82 3.98 3.72 3.98 7220742
20090109 4.08 4.31 3.87 3.95 7550628
20090112 3.95 4.04 3.31 3.41 8873002
20090113 3.46 3.66 3.22 3.46 10084218
20090114 3.31 3.37 3.12 3.17 7170927
20090115 3.17 3.23 2.73 2.87 11719837
20090116 3.03 3.13 2.73 2.92 8154278
20090120 2.92 3.09 2.62 2.65 11711245
20090121 3.02 3.02 2.63 2.98 10496766
20090122 2.91 2.91 2.69 2.77 6389880
20090123 2.72 3.19 2.62 3.05 10526351
20090126 3.02 3.22 2.80 3.02 6211939
20090127 3.11 3.14 2.94 3.02 4985388
20090128 3.22 3.51 3.08 3.48 10701246
20090129 3.35 3.35 2.91 2.92 8620775
20090130 3.00 3.02 2.64 2.67 11422254
20090202 2.57 2.67 2.35 2.53 10690587
20090203 2.58 2.62 2.44 2.46 7023658
20090204 2.57 2.60 2.44 2.45 7257613
20090205 2.42 2.78 2.39 2.67 10242798
20090206 2.72 2.81 2.61 2.79 8599783
20090209 2.85 3.22 2.84 3.12 10435205
20090210 3.12 3.14 2.62 2.67 14522079
20090211 3.13 4.46 3.03 4.30 37255864
20090212 4.11 4.30 3.61 4.00 31046644
20090213 3.75 4.07 3.69 3.96 11904739
20090217 3.67 3.75 3.23 3.23 12142936
20090218 3.42 3.58 3.07 3.43 12745607
20090219 3.54 3.59 3.22 3.23 11242900
20090220 2.98 3.32 2.80 3.11 15009567
20090223 3.24 3.37 2.84 2.92 11630432
20090224 2.91 3.52 2.89 3.49 12532426
20090225 3.46 3.50 3.02 3.25 12295535
20090226 3.47 3.47 3.03 3.09 10718431
20090227 2.93 3.29 2.81 3.04 18826266
20090302 2.90 3.02 2.80 2.98 9466428
20090303 3.01 3.12 2.80 2.87 14077227
20090304 2.95 3.17 2.90 3.02 8033440
20090305 3.05 3.05 2.60 2.66 10251065
20090306 2.78 2.84 2.52 2.71 8511791
20090309 2.71 3.14 2.61 2.95 8082493
20090310 3.14 3.38 3.00 3.38 10415736
20090311 3.48 3.53 3.11 3.29 9837172
20090312 3.27 3.72 3.13 3.71 8680032
20090313 3.73 3.92 3.45 3.77 9718665
20090316 3.86 3.97 3.41 3.44 9818232
20090317 3.57 3.89 3.45 3.89 8611255
20090318 3.83 4.89 3.59 4.84 20210802
20090319 5.01 5.43 4.60 4.70 19977808
20090320 4.87 4.87 3.82 4.01 18431180
20090323 4.28 5.38 4.27 5.38 19231528
20090324 4.99 5.25 4.68 5.08 17745108
20090325 5.14 5.67 4.85 5.47 15353162
20090326 5.51 5.71 5.22 5.68 14856913
20090327 5.44 6.09 5.25 5.85 10142963
20090330 5.54 5.63 4.97 5.01 13275897
20090331 5.13 5.25 4.84 5.16 8357523
20090401 4.92 5.52 4.91 5.45 6169051
20090402 5.84 6.14 5.65 5.67 9764057
20090403 5.66 5.79 5.41 5.79 8473596
20090406 5.69 5.69 5.39 5.58 5314951
20090407 5.42 5.80 5.38 5.38 7293072
20090408 5.83 6.03 5.70 5.92 7991102
20090409 6.16 7.27 6.14 7.26 15875547
20090413 7.04 7.80 6.60 7.68 10405584
20090414 7.58 7.72 6.84 6.87 10296917
20090415 6.85 7.23 6.52 7.18 9304735
20090416 7.18 7.70 7.06 7.59 8133311
20090417 7.48 7.82 7.44 7.71 9417423
20090420 7.30 7.52 6.69 6.71 10659423
20090421 6.78 7.44 6.10 7.40 10839512
20090422 7.01 7.60 7.01 7.14 8932495
20090423 7.32 7.87 7.20 7.82 12176212
20090424 7.81 8.66 7.58 8.47 11434482
20090427 8.33 8.52 7.85 8.01 11093350
20090428 7.29 8.00 7.29 7.83 14417483
20090429 7.76 8.77 7.76 8.68 11399353
20090430 8.72 9.21 8.68 8.99 11072083
20090501 8.98 9.66 8.95 9.30 9525349
20090504 9.47 10.31 9.31 10.24 11508761
20090505 10.05 10.31 9.52 9.59 9105495
20090506 9.97 10.11 9.51 9.95 11438927
20090507 10.11 10.39 9.40 9.50 10447803
20090508 9.60 10.73 9.60 10.51 13241191
20090511 9.87 10.22 9.43 9.46 10528747
20090512 9.66 9.73 8.43 8.99 11984166
20090513 8.42 8.61 8.03 8.08 9154485
20090514 7.85 9.04 7.85 8.87 11100228
20090515 8.89 9.09 8.35 8.44 7198267
20090518 8.66 9.65 8.66 9.59 7562148
20090519 9.47 9.91 9.12 9.46 7880107
20090520 9.54 9.98 9.15 9.21 7819372
20090521 8.96 9.40 8.82 9.33 6728893
20090522 9.38 9.64 9.11 9.32 4047874
20090526 9.20 9.64 9.11 9.50 7788370
20090527 9.46 9.61 9.21 9.25 8087284
20090528 9.45 9.55 9.13 9.48 7014157
20090529 9.54 9.56 9.21 9.56 5418857
20090601 9.72 10.01 9.64 9.81 8491901
20090602 9.72 10.06 9.61 9.74 5322675
20090603 9.53 9.64 9.19 9.25 8262611
20090604 9.38 9.85 9.23 9.85 5665712
20090605 10.25 10.40 9.90 10.08 7589023
20090608 9.95 10.43 9.78 10.33 6257191
20090609 10.47 10.78 10.14 10.62 7692294
20090610 11.06 11.57 11.01 11.47 9974090
20090611 11.63 11.86 11.23 11.25 7612666
20090612 11.11 11.26 10.95 11.08 3209862
20090615 11.10 11.10 10.49 10.52 4799577
20090616 10.63 10.66 9.88 10.09 7277911
20090617 9.95 10.29 9.62 10.02 5287856
20090618 9.96 10.60 9.96 10.40 4952787
20090619 10.55 10.86 10.43 10.70 6649539
20090622 10.48 10.78 9.98 10.02 7886660
20090623 10.18 10.47 10.02 10.30 6683854
20090624 10.53 10.65 10.20 10.29 5383665
20090625 10.26 10.64 10.05 10.64 5600153
20090626 10.62 10.76 10.32 10.34 7374140
20090629 10.36 11.20 10.25 10.95 6629496
20090630 11.04 11.04 10.62 10.92 4973355
20090701 11.01 12.17 10.93 11.68 12984157
20090702 11.44 11.61 10.72 10.72 10593656
20090706 10.56 10.91 10.50 10.91 7917407
20090707 11.13 11.13 10.47 10.49 7927481
20090708 10.95 11.01 10.32 10.61 11370621
20090709 10.78 10.98 10.68 10.76 5804888
20090710 10.67 10.81 10.37 10.53 5897024
20090713 10.57 11.39 10.57 11.37 6534631
20090714 11.40 11.42 10.82 11.27 7549702
20090715 11.35 11.96 11.32 11.79 7753073
20090716 11.67 12.09 11.56 11.90 7907018
20090717 11.89 12.16 11.66 11.85 5788623
20090720 11.98 12.28 11.91 12.21 5162664
20090721 12.27 12.54 11.88 12.00 8001568
20090722 11.89 12.35 11.85 12.25 4840713
20090723 12.39 12.92 12.11 12.86 10731230
20090724 12.87 13.18 12.69 12.97 7067405
20090727 12.97 13.47 12.88 13.17 4985423
20090728 13.00 13.05 12.64 12.95 5538030
20090729 13.33 13.62 12.80 13.10 12465655
20090730 13.41 13.53 12.76 13.02 8334853
20090731 13.08 13.58 12.98 13.42 6384149
20090803 13.75 13.91 13.46 13.67 5333399
20090804 13.57 14.28 13.53 14.08 6663601
20090805 14.17 14.25 13.67 13.89 6117396
20090806 14.11 14.18 13.30 13.42 5409690
20090807 13.66 14.34 13.55 14.28 6886176
20090810 14.19 14.21 13.61 13.98 4319063
20090811 13.89 13.97 13.18 13.26 6282884
20090812 13.19 14.05 13.18 13.70 6649959
20090813 13.94 14.19 13.73 14.15 5508962
20090814 14.07 14.35 13.97 14.33 7456937
20090817 14.01 14.08 13.53 13.91 5998920
20090818 14.00 14.62 13.78 14.55 5885271
20090819 14.28 14.48 13.85 14.15 6551841
20090820 14.27 14.44 14.23 14.29 6171649
20090821 14.51 15.06 14.34 15.03 9021781
20090824 15.25 15.83 15.13 15.58 9953530
20090825 15.76 16.17 15.69 16.08 7393029
20090826 16.04 16.25 15.69 16.10 6329581
20090827 16.07 16.10 15.76 15.98 6178890
20090828 16.23 16.61 15.92 16.41 7776055
20090831 16.12 16.65 16.12 16.53 15168034
20090901 16.40 16.51 15.21 15.29 9859925
20090902 15.16 15.84 14.92 15.69 6443545
20090903 15.83 16.08 15.44 15.97 7990130
20090904 15.97 16.06 15.33 16.06 5808666
20090908 16.32 16.42 15.92 16.19 6072272
20090909 16.20 16.56 15.90 16.24 8030951
20090910 15.90 16.30 15.79 16.14 7955710
20090911 16.31 16.52 16.09 16.28 4358349
20090914 16.03 16.28 15.86 16.24 5928664
20090915 16.31 16.78 16.10 16.66 6813290
20090916 16.75 17.44 16.43 17.32 8684984
20090917 17.30 17.34 16.58 16.69 6121759
20090918 16.77 16.78 16.16 16.19 8607475
20090921 16.42 16.52 15.97 16.00 6465803
20090922 16.24 16.35 16.10 16.28 5782305
20090923 16.34 16.35 15.68 15.71 7621659
20090924 15.89 16.33 15.32 15.95 8841984
20090925 15.82 16.39 15.82 16.16 8219929
20090928 16.18 17.02 16.11 17.02 5116749
20090929 17.04 17.25 16.55 16.63 4449106
20090930 16.73 16.95 16.27 16.74 5895387
20091001 16.65 17.11 16.06 16.09 6701460
20091002 15.86 16.48 15.54 16.09 6771667
20091005 16.32 16.60 16.13 16.60 6461526
20091006 16.82 17.05 16.46 16.87 4756535
20091007 16.87 17.09 16.51 16.78 5936384
20091008 16.82 17.14 16.77 17.13 5502729
20091009 17.07 17.29 16.93 17.07 3842595
20091012 17.23 17.40 16.89 17.22 3452859
20091013 17.12 17.18 16.57 16.93 3832267
20091014 17.23 17.87 17.02 17.78 7706366
20091015 17.51 17.88 17.28 17.65 4817666
20091016 17.19 17.41 16.90 17.14 4880779
20091019 17.31 17.55 17.16 17.26 3919687
20091020 17.28 17.31 16.93 16.96 3317870
20091021 16.91 17.45 16.85 16.88 4844580
20091022 17.07 17.41 16.79 17.26 7195724
20091023 17.29 17.35 16.39 16.47 4648982
20091026 16.52 16.69 15.88 15.98 4927305
20091027 15.95 16.37 15.79 15.94 5700727
20091028 15.96 16.09 15.41 15.56 11024444
20091029 16.29 16.84 16.16 16.65 9074407
20091030 16.51 16.51 15.55 15.73 6162652
20091102 15.80 16.12 15.29 15.73 4875146
20091103 15.45 15.70 15.13 15.63 4340823
20091104 15.88 16.13 15.43 15.50 4334251
20091105 15.65 15.93 15.31 15.90 4747250
20091106 15.99 16.58 15.95 16.51 6459440
20091109 16.74 17.25 16.69 17.20 6345315
20091110 17.02 17.30 16.96 17.08 2875661
20091111 17.25 17.52 17.11 17.27 4038089
20091112 17.15 17.25 16.67 16.71 3545494
20091113 16.71 17.02 16.53 16.73 2735978
20091116 16.81 17.38 16.81 17.18 3485615
20091117 17.12 17.40 17.02 17.27 2481961
20091118 17.20 17.33 17.00 17.11 2617471
20091119 17.42 17.53 17.02 17.26 4152631
20091120 17.04 17.29 16.79 17.25 4530058
20091123 17.48 17.61 17.32 17.50 3233893
20091124 17.56 17.69 17.38 17.62 4355532
20091125 17.64 17.73 17.51 17.56 2552689
20091127 16.99 17.22 16.80 16.97 1689240
20091130 17.05 17.58 16.79 17.55 5021818
20091201 17.76 17.86 17.25 17.40 2995732
20091202 17.52 17.68 17.22 17.65 2960577
20091203 17.78 17.94 17.27 17.34 4577940
20091204 17.60 17.83 17.16 17.46 3977479
20091207 17.47 17.59 17.22 17.32 3382860
20091208 17.19 17.23 16.94 17.01 2491454
20091209 17.04 17.17 16.87 17.12 1755274
20091210 17.21 17.41 17.14 17.37 3367108
20091211 17.43 17.62 17.42 17.50 2269387
20091214 17.43 18.03 17.43 18.03 4569482
20091215 17.84 17.97 17.59 17.67 2247705
20091216 17.85 18.11 17.61 17.65 3573545
20091217 17.50 17.73 17.39 17.42 2783643
20091218 17.52 17.68 17.36 17.55 4285848
20091221 17.58 18.12 17.55 17.95 3045491
20091222 17.93 18.21 17.88 18.06 3041134
20091223 18.19 18.19 17.71 18.05 2865600
20091224 18.12 18.30 18.12 18.27 645077
20091228 18.30 18.34 18.10 18.18 1224172
20091229 18.27 18.29 17.89 17.93 2131823
20091230 17.83 17.87 17.58 17.75 2070200
20091231 17.77 17.90 17.63 17.67 2123939
20100104 17.85 18.07 17.78 18.04 2651578
20100105 17.97 18.16 17.78 17.92 3636206
20100106 17.88 17.99 17.67 17.74 3551241
20100107 17.67 17.80 17.52 17.74 5266430
20100108 17.70 17.71 17.43 17.54 2972871
20100111 17.70 17.74 17.53 17.62 3732895
20100112 17.35 17.35 16.66 16.73 11201694
20100113 16.71 17.10 16.65 16.88 4948976
20100114 16.86 16.95 16.47 16.83 8534036
20100115 16.69 16.75 16.39 16.47 5829653
20100119 16.46 17.06 16.39 16.97 4835273
20100120 16.73 16.97 16.61 16.89 3723870
20100121 16.89 17.08 16.35 16.71 6115881
20100122 16.76 16.76 15.83 15.89 4738584
20100125 16.17 16.30 15.92 16.14 3541074
20100126 16.07 16.71 15.96 16.14 4780807
20100127 16.14 16.46 15.89 16.38 3464615
20100128 16.46 16.46 16.06 16.15 4222045
20100129 16.31 16.54 16.08 16.16 4716383
20100201 16.15 16.47 16.04 16.27 3408178
20100202 16.32 16.89 16.19 16.70 4442500
20100203 16.63 16.71 16.47 16.52 2757396
20100204 16.41 16.41 15.72 15.82 6967511
20100205 15.79 15.95 15.34 15.87 4939120
20100208 15.88 16.24 15.70 15.91 4972629
20100209 16.16 16.43 15.95 16.41 4124527
20100210 16.19 16.71 16.12 16.36 6957759
20100211 16.42 17.08 16.26 16.98 6160491
20100212 16.71 17.02 16.43 17.00 3954284
20100216 17.11 17.45 16.96 17.43 3381413
20100217 17.44 17.61 17.21 17.39 4768151
20100218 17.33 17.73 17.23 17.70 3340434
20100219 17.64 17.84 17.50 17.76 3653532
20100222 17.72 17.83 17.63 17.73 2597735
20100223 17.52 17.64 17.32 17.39 4252961
20100224 17.41 17.75 17.37 17.73 3695548
20100225 17.39 17.70 17.27 17.64 2747333
20100226 17.65 17.70 17.39 17.61 3030137
20100301 17.69 17.96 17.62 17.91 2668384
20100302 17.98 18.24 17.88 18.13 4543961
20100303 18.11 18.49 18.06 18.42 4206795
20100304 18.29 18.57 18.19 18.57 3434633
20100305 18.74 18.78 18.44 18.64 3688701
20100308 18.69 18.74 18.46 18.65 2330596
20100309 18.58 18.80 18.29 18.56 3610167
20100310 18.12 18.38 17.69 18.25 5811083
20100311 18.26 18.27 17.85 18.18 5898338
20100312 18.41 18.49 18.04 18.20 3045502
20100315 18.14 18.27 17.91 18.20 2972027
20100316 18.25 18.60 18.12 18.59 4063111
20100317 18.78 18.93 18.62 18.86 4139785
20100318 18.48 18.92 18.48 18.72 4508193
20100319 18.71 18.73 18.25 18.25 7521911
20100322 18.09 18.21 17.89 18.21 3647131
20100323 18.29 18.46 18.07 18.45 3529488
20100324 18.36 18.53 18.23 18.35 3518137
20100325 18.53 18.64 18.29 18.30 3298537
20100326 18.32 18.51 18.22 18.31 4162076
20100329 18.40 18.41 18.04 18.23 4735120
20100330 18.22 18.38 17.99 18.09 2850463
20100331 18.02 18.49 17.99 18.31 3680773
20100401 18.50 18.72 18.38 18.54 3669731
20100405 18.62 18.79 18.56 18.76 3499252
20100406 18.68 19.02 18.64 18.95 4051553
20100407 18.89 19.11 18.76 18.87 3945572
20100408 18.78 18.93 18.62 18.71 5525906
20100409 18.74 18.78 18.27 18.50 5181956
20100412 18.50 18.68 18.45 18.62 2572145
20100413 18.58 19.43 18.46 19.16 13287126
20100414 19.32 19.69 19.25 19.68 4999300
20100415 19.68 19.76 19.39 19.54 3521439
20100416 19.48 19.68 18.92 19.11 7656374
20100419 18.95 19.15 18.69 18.92 4573000
20100420 19.03 19.40 18.91 19.37 3577164
20100421 19.46 19.47 19.11 19.27 5062662
20100422 19.02 19.35 18.94 19.26 3218973
20100423 19.26 19.45 19.18 19.34 3257981
20100426 19.25 19.34 19.09 19.12 3052003
20100427 18.83 18.98 18.04 18.08 4837490
20100428 18.32 18.49 17.62 17.68 8350569
20100429 17.88 18.00 17.60 17.77 7576088
20100430 17.67 17.72 17.15 17.25 7585789
20100503 17.25 17.33 17.01 17.24 6043637
20100504 16.91 17.12 16.29 16.64 11362945
20100505 16.70 17.82 16.43 17.43 12252902
20100506 17.32 17.71 16.49 17.06 8633840
20100507 17.06 17.42 16.49 16.73 8994095
20100510 17.87 17.99 17.29 17.67 5959017
20100511 17.41 17.76 17.25 17.38 4604681
20100512 17.59 19.30 17.55 18.92 19529620
20100513 18.86 19.14 18.66 18.70 5840858
20100514 18.59 18.59 17.90 18.22 7087768
20100517 18.17 18.28 17.60 18.07 6292751
20100518 18.26 18.26 17.50 17.59 5787919
20100519 17.49 17.67 16.94 17.46 6615649
20100520 17.01 17.28 16.53 16.53 7326975
20100521 16.30 16.84 16.13 16.83 8909372
20100524 16.87 17.00 16.47 16.47 4541009
20100525 16.12 16.76 15.72 16.75 8516301
20100526 16.90 17.35 16.71 16.76 6839686
20100527 17.17 17.67 16.81 17.64 4743685
20100528 17.57 17.57 17.03 17.06 5262758
20100601 16.81 16.95 16.27 16.33 5962009
20100602 16.45 16.84 16.37 16.84 4230804
20100603 16.95 17.00 16.56 16.73 3106903
20100604 16.28 16.52 15.86 15.90 6551565
20100607 15.98 16.11 15.43 15.48 6185427
20100608 15.57 15.81 15.15 15.77 6391612
20100609 15.69 16.49 15.69 16.02 9625238
20100610 16.36 16.67 16.25 16.61 5284222
20100611 16.37 16.95 16.31 16.91 3923373
20100614 17.16 17.33 16.67 16.69 4954743
20100615 16.92 17.45 16.81 17.42 4203761
20100616 17.32 17.54 17.20 17.30 4202632
20100617 17.39 17.54 17.11 17.53 5396613
20100618 17.55 17.79 17.45 17.54 3391119
20100621 17.80 17.93 17.19 17.32 2950583
20100622 17.30 17.55 17.05 17.06 4389865
20100623 16.96 17.18 16.82 17.01 2955405
20100624 16.91 16.97 16.45 16.50 5151620
20100625 16.66 16.98 16.44 16.95 5934715
20100628 17.00 17.04 16.51 16.58 6674207
20100629 16.29 16.30 15.64 15.76 10199415
20100630 15.81 15.93 15.49 15.61 10715459
20100701 15.72 15.84 15.20 15.65 6365709
20100702 15.63 15.84 15.36 15.57 4954025
20100706 15.82 16.21 15.46 15.67 7015227
20100707 15.78 16.50 15.70 16.48 7549533
20100708 16.58 16.68 16.33 16.63 6172115
20100709 16.64 16.99 16.55 16.96 4680922
20100712 16.86 17.07 16.75 17.01 5453552
20100713 17.30 17.37 17.07 17.17 4889392
20100714 17.02 17.15 16.88 17.08 5545681
20100715 17.19 17.24 16.85 17.18 6208434
20100716 17.00 17.03 16.34 16.38 6200739
20100719 16.44 16.63 16.22 16.48 3753478
20100720 16.20 17.02 16.10 16.99 4572583
20100721 17.22 17.41 16.60 16.64 7336652
20100722 16.89 17.14 16.77 17.08 5602518
20100723 17.00 17.36 16.87 17.32 3883567
20100726 17.33 17.71 17.23 17.65 4872566
20100727 17.70 17.89 17.41 17.44 3402815
20100728 17.35 17.55 17.23 17.25 4367397
20100729 17.39 17.62 17.01 17.39 3731626
20100730 17.16 17.48 17.07 17.28 3112988
20100802 17.57 17.79 17.46 17.69 3982159
20100803 17.63 17.67 17.32 17.38 4436955
20100804 17.60 18.01 17.47 17.91 9514092
20100805 17.83 17.92 17.63 17.81 3178443
20100806 17.66 17.83 17.30 17.54 4240797
20100809 17.70 17.84 17.53 17.81 2018831
20100810 17.60 18.42 17.57 18.29 8904072
20100811 17.96 17.96 17.52 17.68 6091067
20100812 17.37 17.61 17.08 17.54 4359600
20100813 17.51 17.89 17.46 17.55 3662889
20100816 17.39 17.52 17.20 17.39 3451957
20100817 17.55 17.85 17.43 17.70 3557936
20100818 17.67 17.93 17.50 17.73 2477731
20100819 17.63 17.68 17.29 17.29 4003293
20100820 17.35 17.41 17.08 17.18 5239542
20100823 17.26 17.30 17.03 17.07 2912624
20100824 16.86 17.20 16.73 16.98 3767226
20100825 16.87 17.49 16.79 17.35 6245777
20100826 17.36 17.62 17.04 17.20 4400842
20100827 17.34 17.71 17.06 17.71 2696870
20100830 17.60 17.68 17.23 17.23 3057793
20100831 17.07 17.68 16.93 17.46 5044000
20100901 17.73 18.37 17.73 18.29 4661942
20100902 18.33 18.37 18.08 18.24 3739423
20100903 18.49 18.64 18.33 18.62 2395246
20100907 18.61 18.62 18.24 18.29 3447340
20100908 18.54 19.11 18.41 19.09 6052697
20100909 19.18 19.77 19.18 19.67 8825691
20100910 19.64 19.84 19.57 19.73 3896699
20100913 20.13 20.28 19.79 19.88 5181294
20100914 19.78 20.02 19.64 19.85 3109859
20100915 19.57 20.15 19.37 20.00 3384981
20100916 19.87 20.01 19.79 19.92 4433511
20100917 20.00 20.60 20.00 20.46 7808182
20100920 20.56 20.81 20.40 20.75 4993251
20100921 20.70 20.84 20.41 20.58 6010236
20100922 20.58 20.71 20.31 20.43 4401354
20100923 20.22 20.51 20.13 20.18 4675354
20100924 20.52 20.81 20.52 20.79 4655345
20100927 20.73 21.21 20.66 20.99 5086252
20100928 21.01 21.14 20.73 20.95 5381383
20100929 20.83 21.34 20.65 21.28 6098030
20100930 21.40 21.69 21.21 21.22 5275111
20101001 21.22 21.48 21.06 21.11 5012341
20101004 20.81 21.32 20.74 21.04 5347695
20101005 21.23 21.80 20.98 21.71 6056685
20101006 21.72 21.78 21.26 21.27 5436204
20101007 21.28 21.52 21.16 21.40 2617700
20101008 21.40 21.74 21.27 21.63 2334206
20101011 21.70 21.81 21.56 21.68 1809278
20101012 21.57 21.83 21.34 21.77 3757801
20101013 21.86 22.06 21.70 21.75 4284465
20101014 21.71 21.91 21.36 21.65 4546317
20101015 21.83 21.90 21.28 21.59 5219270
20101018 21.64 21.85 21.60 21.68 4023736
20101019 21.37 21.57 20.95 21.14 4873197
20101020 21.24 21.62 21.12 21.45 4526001
20101021 21.56 21.73 21.12 21.17 4086621
20101022 21.33 21.53 21.21 21.53 2834736
20101025 21.63 22.01 21.61 21.62 3043196
20101026 21.50 21.67 21.32 21.50 2725605
20101027 21.28 21.40 21.00 21.30 3391617
20101028 21.36 21.48 20.71 20.86 3818032
20101029 20.85 20.96 20.51 20.72 5264903
20101101 20.90 21.12 20.31 20.49 5543292
20101102 20.76 20.76 20.36 20.59 4820827
20101103 20.67 20.82 19.88 20.09 10503161
20101104 20.33 20.73 19.99 20.70 5763391
20101105 20.66 20.66 20.04 20.37 8577403
20101108 20.28 20.70 20.14 20.60 8037774
20101109 20.61 20.76 20.42 20.51 8236536
20101110 20.50 20.62 20.27 20.51 4966504
20101111 20.28 20.34 19.94 20.27 3276055
20101112 20.07 20.23 19.70 19.72 3823034
20101115 19.81 20.08 19.69 19.69 2647815
20101116 19.59 19.70 19.22 19.31 5212430
20101117 19.28 19.31 19.10 19.15 5915397
20101118 19.35 19.84 19.34 19.79 3476961
20101119 19.76 19.91 19.59 19.77 2853520
20101122 19.64 19.64 19.40 19.56 2603102
20101123 19.28 19.40 19.14 19.26 2497034
20101124 19.37 19.46 19.13 19.37 7650866
20101126 19.24 19.62 18.96 19.35 1504652
20101129 19.15 19.50 19.10 19.43 2821567
20101130 19.28 19.48 19.16 19.26 2861380
20101201 19.57 19.86 19.49 19.76 3819155
20101202 19.84 20.22 19.80 20.20 3024310
20101203 20.07 20.18 19.90 20.13 1722198
20101206 20.03 20.08 19.90 20.00 1608780
20101207 20.20 20.37 20.08 20.20 5079922
20101208 20.20 20.39 20.10 20.22 4301513
20101209 20.37 20.65 20.25 20.51 3421426
20101210 20.57 20.73 20.52 20.68 2224565
20101213 20.85 20.88 20.50 20.75 2812671
20101214 20.83 20.83 20.37 20.42 3504688
20101215 20.36 20.60 20.25 20.57 6723465
20101216 20.58 21.29 20.48 21.28 5955551
20101217 21.27 21.72 21.22 21.36 8830606
20101220 21.43 21.49 21.20 21.28 3445758
20101221 21.38 21.50 21.19 21.26 4947855
20101222 21.32 21.62 21.30 21.60 3385406
20101223 21.60 21.68 21.51 21.55 2294598
20101227 21.49 21.94 21.49 21.85 2514772
20101228 21.78 21.85 21.55 21.68 2494451
20101229 21.70 21.74 21.55 21.64 1370216
20101230 21.56 21.71 21.50 21.57 1715157
20101231 21.51 21.62 21.45 21.48 1463487
20110103 21.70 21.94 21.64 21.81 5458206
20110104 21.76 21.95 21.54 21.70 4406311
20110105 21.64 21.89 21.56 21.82 8444109
20110106 21.78 21.86 21.71 21.81 6900864
20110107 21.85 21.86 21.64 21.77 3911404
20110110 21.64 21.90 21.49 21.79 3781352
20110111 21.88 21.88 21.72 21.82 6559987
20110112 21.98 22.10 21.83 21.93 7170010
20110113 21.89 22.63 21.89 22.60 7517187
20110114 22.50 23.31 22.50 23.20 7402579
20110118 23.16 23.31 23.04 23.24 4220074
20110119 23.14 23.17 22.81 22.89 5305903
20110120 22.83 22.98 22.32 22.33 5552391
20110121 22.53 22.53 22.23 22.33 5916434
20110124 22.37 22.81 22.28 22.61 4520208
20110125 22.57 22.87 22.56 22.66 3975414
20110126 22.70 22.82 22.60 22.72 3742947
20110127 22.74 23.04 22.56 23.04 1996191
20110128 23.02 23.04 22.30 22.45 4875412
20110131 22.49 22.77 22.36 22.56 3018823
20110201 22.71 22.93 22.60 22.91 4697302
20110202 22.77 22.83 22.59 22.62 4064926
20110203 22.54 22.91 22.44 22.85 3006326
20110204 22.84 23.13 22.75 23.07 2289112
20110207 23.12 23.51 23.12 23.23 2729966
20110208 23.21 23.35 23.08 23.32 2733522
20110209 23.23 23.34 22.79 23.04 4850113
20110210 22.88 23.02 22.66 22.83 2372731
20110211 22.76 23.12 22.61 22.87 2503087
20110214 22.88 22.93 22.55 22.61 2071682
20110215 22.52 22.73 22.46 22.47 2273973
20110216 22.53 22.75 22.53 22.68 2039169
20110217 22.61 23.07 22.59 23.03 1608474
20110218 23.08 24.27 22.96 24.26 7232800
20110222 23.88 24.05 23.06 23.42 7966474
20110223 23.37 23.48 23.00 23.05 5803757
20110224 23.01 23.04 22.19 22.61 5523943
20110225 22.70 23.10 22.63 22.91 3310017
20110228 23.06 23.17 22.77 22.98 3773631
20110301 23.08 23.08 21.94 22.06 5831799
20110302 22.05 22.14 21.68 22.00 2906146
20110303 22.62 22.87 22.45 22.74 3823111
20110304 22.74 22.76 22.43 22.59 3164725
20110307 22.70 22.93 22.22 22.43 2348041
20110308 22.51 22.94 22.38 22.83 2263000
20110309 22.77 22.90 22.46 22.61 3248141
20110310 22.24 22.64 21.85 21.99 4495112
20110311 21.75 22.07 20.94 21.98 7837671
20110314 21.72 22.27 21.62 21.98 4855551
20110315 21.28 22.15 21.24 22.01 6653255
20110316 22.00 22.11 21.36 21.57 6563678
20110317 22.05 22.05 21.34 21.68 3725629
20110318 22.06 22.10 21.61 21.73 4566903
20110321 22.11 22.53 22.01 22.47 2723096
20110322 22.48 22.55 22.24 22.49 3778000
20110323 22.34 22.59 22.05 22.49 2640697
20110324 22.65 22.81 22.30 22.69 2395018
20110325 22.79 23.01 22.66 22.87 2397748
20110328 22.93 23.31 22.91 23.10 2658795
20110329 23.43 23.74 23.18 23.58 4506848
20110330 23.68 23.73 23.38 23.39 3677099
20110331 23.36 24.55 23.30 24.33 6558926
20110401 24.80 24.80 24.30 24.51 5995482
20110404 24.63 25.15 24.58 24.73 5118721
20110405 24.68 25.09 24.60 24.76 4131454
20110406 24.84 24.88 24.43 24.48 3656980
20110407 24.35 25.11 24.35 24.87 4429606
20110408 24.96 25.07 24.76 24.92 2656166
20110411 24.92 24.97 24.62 24.71 4867076
20110412 24.60 24.64 24.34 24.56 4576103
20110413 24.71 24.71 24.32 24.45 5114778
20110414 24.30 24.33 23.84 24.10 4315562
20110415 24.25 24.37 24.08 24.20 2701763
20110418 23.84 23.86 23.28 23.42 5127921
20110419 23.50 23.65 23.32 23.42 3275621
20110420 23.77 23.92 23.32 23.60 6766085
20110421 23.71 24.15 23.51 23.93 3499664
20110425 23.83 23.94 23.53 23.57 2176738
20110426 23.71 24.18 23.63 23.84 2628666
20110427 23.84 23.88 23.56 23.71 3818845
20110428 23.72 24.48 23.68 24.34 4021151
20110429 24.24 24.38 23.96 24.15 2682958
20110502 24.33 24.55 24.00 24.07 3074528
20110503 24.02 24.26 23.60 23.94 3813588
20110504 23.67 23.91 23.19 23.33 4445883
20110505 23.23 23.59 22.91 23.10 4850496
20110506 23.41 23.62 23.06 23.19 3148535
20110509 23.46 23.54 23.02 23.23 3545161
20110510 23.32 24.04 23.32 23.81 3826933
20110511 23.71 23.76 23.19 23.41 3347000
20110512 23.32 23.32 22.89 23.13 5620493
20110513 23.11 23.21 22.65 22.75 3739783
20110516 22.61 23.02 22.55 22.70 2787498
20110517 22.59 22.82 22.48 22.81 2573262
20110518 22.81 23.13 22.68 23.12 1906288
20110519 23.17 23.50 23.02 23.48 3015484
20110520 23.44 23.52 23.24 23.28 2996174
20110523 22.95 23.17 22.78 23.13 3286439
20110524 23.03 23.35 22.99 22.99 3896896
20110525 22.79 22.96 22.65 22.79 3903974
20110526 22.67 23.11 22.58 22.94 2541111
20110527 22.98 23.11 22.89 22.96 2504411
20110531 23.22 23.44 23.07 23.40 4992241
20110601 23.32 23.45 22.63 22.65 5415153
20110602 22.72 22.82 22.32 22.60 2857764
20110603 22.26 22.53 22.13 22.20 4005278
20110606 22.19 22.23 21.74 21.77 3599149
20110607 21.91 22.11 20.98 21.13 13070031
20110608 21.14 21.17 20.52 20.54 6722611
20110609 20.62 21.15 20.59 21.00 6605737
20110610 20.87 20.89 20.31 20.64 5430116
20110613 20.82 21.27 20.79 20.82 5338137
20110614 21.12 21.74 21.08 21.52 7036557
20110615 21.25 21.28 20.79 21.01 5832537
20110616 21.04 21.31 20.81 21.12 4009310
20110617 21.37 21.50 21.02 21.20 4909811
20110620 21.09 21.40 21.01 21.23 3932777
20110621 21.36 21.62 21.26 21.44 3035796
20110622 21.39 21.69 21.27 21.39 4230765
20110623 21.03 21.47 20.83 21.40 5551244
20110624 21.45 21.45 21.03 21.06 7684628
20110627 21.10 21.51 21.09 21.30 6182218
20110628 21.40 21.50 21.23 21.37 2821180
20110629 21.52 21.87 21.33 21.77 3997845
20110630 21.86 21.93 21.64 21.86 2653028
20110701 21.90 22.20 21.75 22.17 2316019
20110705 22.14 22.17 21.79 21.95 2084105
20110706 21.83 22.17 21.61 22.14 5026069
20110707 22.34 22.52 22.20 22.38 2518767
20110708 22.01 22.06 21.78 21.98 2608073
20110711 21.66 21.86 21.24 21.35 4065528
20110712 21.34 21.69 21.24 21.28 3652992
20110713 21.45 21.79 21.28 21.40 3105692
20110714 21.51 21.58 21.10 21.18 2610889
20110715 21.30 21.35 20.93 21.07 2374349
20110718 20.96 21.04 20.41 20.69 2757017
20110719 20.77 20.96 20.74 20.91 3065665
20110720 21.02 21.34 20.82 21.14 6292141
20110721 21.28 21.75 21.18 21.31 5133478
20110722 21.40 21.54 21.11 21.45 2373343
20110725 21.22 21.33 21.10 21.19 3048769
20110726 21.06 21.68 21.06 21.52 6071290
20110727 21.38 21.70 21.07 21.11 6382754
20110728 21.17 21.25 20.50 20.57 8770881
20110729 20.46 20.81 20.32 20.40 3984872
20110801 20.65 20.80 20.07 20.33 3685073
20110802 20.17 20.57 19.91 19.91 6089191
20110803 21.36 21.76 20.90 21.65 12978112
20110804 21.29 21.56 20.20 20.21 7426868
20110805 20.54 20.68 19.48 19.85 6885904
20110808 19.38 19.75 17.84 18.29 9564476
20110809 18.63 19.67 18.13 19.64 9831388
20110810 18.85 19.51 18.63 18.67 7547652
20110811 18.76 19.85 18.56 19.44 10163268
20110812 19.72 19.95 19.01 19.13 5266330
20110815 19.38 19.99 19.33 19.95 4149404
20110816 19.65 19.89 19.35 19.40 5178835
20110817 19.54 19.75 19.31 19.52 5919329
20110818 18.80 19.10 18.48 18.66 8539470
20110819 18.43 19.06 18.35 18.65 7986840
20110822 19.09 19.11 18.51 18.69 4489631
20110823 18.69 19.34 18.61 19.32 4324596
20110824 19.26 19.76 19.10 19.44 3697041
20110825 19.66 19.86 18.70 18.74 5900724
20110826 18.57 19.36 18.28 19.16 3835023
20110829 19.55 20.56 19.55 20.48 4014540
20110830 20.32 20.58 20.01 20.40 4020775
20110831 20.54 20.89 20.44 20.69 5821978
20110901 20.89 20.98 20.29 20.29 3259161
20110902 19.78 19.92 19.45 19.45 3378336
20110906 18.72 19.30 18.68 19.26 3790973
20110907 19.61 20.14 19.48 20.13 3055709
20110908 19.79 20.22 19.77 19.83 2223897
20110909 19.51 19.74 18.98 19.14 4224529
20110912 18.83 19.33 18.60 19.31 4376792
20110913 19.43 19.62 19.23 19.50 3062000
20110914 19.72 19.85 19.05 19.49 3799900
20110915 19.65 19.88 19.42 19.87 2481500
20110916 20.06 20.27 19.74 20.03 4154700
20110919 19.54 20.04 19.46 19.88 3035600
20110920 19.97 20.39 19.83 19.84 2873300
20110921 19.82 20.02 19.02 19.03 3252200
20110922 18.44 18.86 18.20 18.44 6507400
20110923 18.19 18.60 18.10 18.36 4490800
20110926 18.62 19.02 18.26 18.99 3142900
20110927 19.42 20.06 19.28 19.51 5734400
20110928 19.49 19.68 18.82 18.84 3799800
20110929 19.28 19.67 18.86 19.32 3709600
20110930 19.04 19.29 18.78 18.80 5763500
20111003 18.65 18.86 17.87 18.17 6039100
20111004 17.92 18.69 17.69 18.64 6290300
20111005 18.66 18.96 18.25 18.78 3708900
20111006 18.76 19.39 18.61 19.37 3758100
20111007 19.54 19.54 18.73 18.76 3401800
20111010 19.15 19.59 19.15 19.59 2249500
20111011 19.48 19.71 19.31 19.49 2695000
20111012 19.75 20.13 19.65 19.80 3709900
20111013 19.54 19.62 19.18 19.46 3282300
20111014 19.77 19.85 19.34 19.75 2693900
20111017 19.56 19.63 18.92 18.96 3945100
20111018 19.02 19.94 18.83 19.73 6675400
20111019 19.73 20.22 19.55 19.91 3822600
20111020 19.84 20.67 19.84 20.56 4647900
20111021 20.85 21.55 20.84 21.54 6046000
20111024 21.91 22.77 21.75 22.75 6903300
20111025 22.60 22.60 21.74 21.82 6182200
20111026 22.08 22.32 21.60 21.94 7690200
20111027 22.84 23.00 22.44 22.78 5484000
20111028 22.66 22.78 22.35 22.56 3890100
20111031 22.14 22.29 21.74 21.74 4806300
20111101 21.12 21.52 20.91 20.93 4957200
20111102 21.36 21.72 20.81 21.17 9258800
20111103 21.39 21.63 20.88 21.54 5223600
20111104 21.22 21.48 21.00 21.31 3895800
20111107 21.33 21.54 21.05 21.53 1902400
20111108 21.63 21.91 21.49 21.87 3108500
20111109 21.23 21.23 20.35 20.43 4800100
20111110 20.81 20.95 20.25 20.70 4603400
20111111 21.00 21.33 20.84 21.20 2702100
20111114 21.11 21.16 20.80 20.88 3279500
20111115 20.87 21.21 20.70 20.80 4173200
20111116 20.58 20.68 20.11 20.12 3276800
20111117 20.05 20.19 19.50 19.64 4178100
20111118 19.84 19.89 19.54 19.86 3815700
20111121 19.45 19.65 19.07 19.52 4891200
20111122 19.47 19.79 19.38 19.49 2804100
20111123 19.29 19.40 18.78 18.78 2738500
20111125 18.69 19.37 18.65 18.92 1686200
20111128 19.50 19.70 19.24 19.42 4188800
20111129 19.53 19.63 19.28 19.46 2012400
20111130 20.23 20.65 19.94 20.62 5329500
20111201 20.52 20.75 20.36 20.53 3414900
20111202 20.75 21.15 20.67 20.75 4937100