20000103 47.85 47.93 43.32 44.99 1471753
20000104 44.28 44.59 42.56 42.82 1001249
20000105 42.76 43.17 41.40 42.76 1379861
20000106 42.76 44.54 42.46 43.37 1364402
20000107 43.57 43.98 43.22 43.47 959412
20000110 43.53 43.57 41.75 42.69 501544
20000111 42.71 42.96 40.43 40.43 1211902
20000112 40.94 41.15 39.72 40.79 974503
20000113 41.40 44.99 41.34 44.33 562765
20000114 45.40 46.00 44.54 45.09 731828
20000118 45.09 45.50 42.76 42.82 584972
20000119 42.76 44.28 42.66 43.27 380820
20000120 43.88 43.88 42.11 42.51 451734
20000121 43.07 43.22 40.76 42.87 550742
20000124 43.37 43.98 41.65 42.16 702996
20000125 42.00 43.67 41.65 43.53 610000
20000126 43.78 43.96 42.61 43.42 664350
20000127 44.05 48.05 43.94 47.33 1180291
20000128 46.92 46.92 44.98 45.99 977861
20000131 46.05 48.61 45.99 48.45 537494
20000201 48.25 49.17 47.99 48.97 891715
20000202 48.76 48.81 47.99 48.05 799713
20000203 47.99 48.76 46.82 47.48 362763
20000204 47.44 47.63 45.07 45.33 293334
20000207 45.38 45.69 44.15 45.28 468919
20000208 45.12 47.89 45.07 47.58 446590
20000209 47.99 48.10 44.26 45.17 1141855
20000210 45.44 46.30 44.87 45.03 442319
20000211 45.44 45.89 44.67 44.82 547622
20000214 44.82 45.26 44.30 44.36 243306
20000215 44.57 45.48 43.89 44.92 503451
20000216 44.87 44.92 44.46 44.71 285403
20000217 44.87 45.69 44.30 45.10 536274
20000218 45.07 45.17 40.67 40.88 1433358
20000222 41.03 41.95 40.06 41.90 861577
20000224 41.62 42.26 41.34 41.69 1002875
20000225 41.69 41.69 40.88 40.98 412791
20000228 40.95 43.16 40.72 42.21 1255820
20000229 42.41 43.64 41.80 43.49 507233
20000302 41.54 42.82 41.54 42.16 516507
20000303 42.00 42.13 26.23 31.81 17380520
20000306 32.17 34.73 30.42 34.06 4688217
20000307 34.31 34.31 32.07 32.63 1418594
20000308 33.24 33.24 29.91 30.68 1768423
20000309 30.48 30.84 29.82 30.22 1052049
20000310 30.27 32.58 29.55 30.53 1003119
20000313 31.04 31.91 30.84 31.12 2404508
20000314 31.42 31.65 29.50 29.86 654266
20000315 30.12 32.37 30.07 31.76 1015565
20000316 32.47 34.31 32.42 33.91 1425549
20000317 33.19 35.19 33.08 33.55 1232759
20000320 33.60 33.81 32.22 32.22 661587
20000321 32.17 34.93 31.65 34.63 624494
20000322 34.42 36.34 34.42 34.47 645725
20000323 34.22 36.06 34.01 36.06 821921
20000324 35.86 36.06 34.42 34.88 706857
20000327 34.90 34.99 31.81 32.32 1098538
20000328 32.27 33.86 31.86 32.58 971394
20000329 32.53 33.50 31.86 32.39 1068887
20000330 32.42 33.65 31.40 31.40 1404928
20000331 31.86 35.24 31.65 34.11 1725472
20000403 36.15 36.26 31.60 32.78 4648805
20000404 34.01 35.86 33.40 34.11 2669778
20000405 33.65 34.17 33.56 33.70 815210
20000406 34.06 35.08 33.91 34.83 1917652
20000407 34.83 34.93 32.99 33.30 1035210
20000410 33.30 35.14 33.24 34.73 1296331
20000411 34.47 37.70 34.42 36.99 1212016
20000412 36.99 40.36 36.88 37.39 1767935
20000413 38.11 39.54 37.49 38.93 3218497
20000414 38.83 38.88 36.99 37.04 1774035
20000417 36.88 36.93 35.70 36.83 1410907
20000418 36.88 36.99 34.63 35.81 592159
20000419 35.90 35.90 32.68 33.50 718570
20000420 33.70 35.45 33.40 35.24 1469964
20000424 34.99 36.77 33.96 35.65 455863
20000425 35.81 38.11 35.65 36.57 286989
20000426 36.88 36.88 34.73 35.19 378137
20000427 34.73 34.83 33.50 33.96 376307
20000428 34.31 34.63 33.40 34.01 274177
20000501 33.96 34.78 33.70 34.22 397172
20000502 34.31 35.24 33.70 35.19 738337
20000503 35.14 35.24 33.19 33.35 410106
20000504 33.50 34.31 32.32 33.30 651094
20000505 33.14 33.60 32.78 33.40 404249
20000508 33.14 34.63 32.78 34.42 810695
20000509 34.58 35.54 33.86 34.42 674766
20000510 34.01 34.22 32.01 32.73 381066
20000511 33.16 34.65 33.10 34.03 793135
20000512 33.88 34.97 33.47 34.55 421414
20000515 34.76 35.16 34.45 34.97 503224
20000516 35.48 35.53 34.40 34.60 306394
20000517 34.40 34.50 33.42 34.08 309788
20000518 33.73 34.86 33.67 34.14 279124
20000519 33.73 34.65 33.62 34.17 524797
20000522 34.40 35.12 33.57 34.97 239249
20000523 34.60 36.10 34.45 35.48 610850
20000524 35.45 36.67 35.32 36.30 603699
20000525 36.25 36.62 35.27 36.20 521767
20000526 36.15 37.75 36.10 37.08 650361
20000530 37.44 38.78 37.13 38.61 715930
20000531 38.11 39.24 37.54 38.47 783560
20000601 38.42 40.07 38.16 39.14 471833
20000605 40.12 40.12 38.16 39.40 323241
20000606 39.32 39.32 37.75 38.27 501406
20000607 37.95 38.88 37.64 38.68 348451
20000608 38.62 38.62 37.08 37.23 119140
20000612 37.33 38.21 37.08 38.11 210646
20000613 37.72 38.20 37.54 37.95 219615
20000614 38.27 38.32 37.38 37.49 168711
20000615 37.70 38.11 36.51 38.00 785863
20000616 38.39 38.44 36.46 37.13 1916662
20000619 37.13 40.07 37.03 38.88 557037
20000620 39.14 40.17 38.42 40.12 655209
20000621 39.76 39.81 38.73 39.24 442745
20000622 39.12 39.60 38.88 39.14 455350
20000623 39.29 39.50 39.03 39.35 178528
20000626 39.19 39.40 38.99 39.29 1082925
20000627 39.37 39.40 39.09 39.19 435230
20000628 39.29 39.29 38.94 39.09 339603
20000629 39.17 39.19 38.16 38.21 454259
20000630 38.44 38.47 37.64 37.86 791559
20000703 37.95 39.19 37.85 39.19 243249
20000705 39.19 39.50 38.42 38.83 813618
20000706 38.85 38.88 36.40 38.57 816527
20000707 38.39 39.60 38.37 39.09 927910
20000710 39.14 39.45 38.62 39.09 160348
20000711 38.78 39.92 38.78 39.03 264338
20000712 39.06 39.81 38.52 38.52 317545
20000713 38.83 39.29 38.21 39.29 398385
20000714 39.03 39.50 38.78 39.40 249551
20000717 39.50 39.50 37.70 37.85 583822
20000718 37.85 37.95 37.29 37.95 469651
20000719 37.98 38.00 37.38 37.49 219615
20000720 37.49 38.88 37.49 38.42 475227
20000721 38.11 38.37 37.38 38.11 160348
20000724 38.11 38.16 37.33 37.70 82053
20000725 37.54 37.85 37.29 37.54 99142
20000726 37.57 37.59 35.99 36.30 165923
20000727 36.40 37.44 36.25 36.72 163863
20000728 36.67 36.82 36.10 36.20 176104
20000731 36.40 36.62 35.89 36.10 281427
20000801 36.23 36.25 35.64 35.94 415232
20000802 36.05 37.85 36.05 37.08 406142
20000803 36.92 38.27 36.72 37.75 571338
20000804 37.95 39.19 37.85 38.32 551219
20000807 38.34 38.37 37.13 37.54 416081
20000808 37.64 37.64 36.87 37.33 287124
20000809 37.26 37.26 36.05 36.30 492558
20000810 36.78 37.71 36.78 37.20 766606
20000811 37.07 37.51 36.88 37.37 439888
20000814 37.20 37.30 36.42 36.83 445076
20000815 36.83 36.88 36.42 36.47 583823
20000816 36.57 36.68 35.64 35.85 422635
20000817 35.85 36.57 35.80 36.37 299934
20000818 36.29 36.29 35.96 36.01 128733
20000821 35.98 35.98 34.97 35.13 229475
20000822 35.30 35.69 35.02 35.28 821140
20000823 35.23 35.28 33.67 34.03 1462512
20000824 34.17 35.33 34.17 35.28 665985
20000825 35.23 35.74 35.07 35.43 484528
20000830 34.86 35.85 34.86 35.74 408760
20000831 35.69 37.09 35.64 37.09 437475
20000901 37.07 37.14 35.96 36.21 359777
20000905 36.37 36.57 35.96 36.15 483201
20000906 36.01 36.68 35.74 36.26 429271
20000907 36.73 37.76 36.26 37.66 847321
20000908 37.35 38.44 37.20 37.92 1090550
20000911 37.76 38.59 37.71 38.33 833446
20000912 38.41 38.59 37.97 38.23 353262
20000913 38.13 38.96 37.81 38.13 1189362
20000914 38.28 38.80 37.87 37.92 940342
20000915 37.97 38.28 37.81 38.13 1109854
20000918 38.08 38.33 36.88 37.09 604333
20000919 37.22 37.76 37.20 37.30 568379
20000920 37.76 38.18 37.04 37.20 777103
20000921 37.30 37.46 36.47 36.68 233698
20000922 36.44 37.14 35.96 37.14 378960
20000925 37.25 38.96 37.09 38.03 1086086
20000926 37.92 39.21 37.92 39.10 655730
20000927 39.21 41.03 38.70 40.98 897994
20000928 40.93 43.31 40.71 42.89 2188581
20000929 42.37 42.79 41.44 42.39 857938
20001002 42.50 43.42 42.22 42.59 561140
20001003 42.37 43.93 42.27 43.88 823553
20001004 43.77 43.93 43.10 43.93 757075
20001005 43.88 44.34 43.72 44.19 934792
20001006 44.29 44.34 42.43 44.03 1059905
20001009 44.14 44.14 42.59 43.67 555108
20001010 43.61 43.61 42.17 42.64 688305
20001011 42.27 42.52 38.54 40.10 850458
20001012 39.94 40.20 37.66 38.80 746579
20001013 38.64 41.76 38.38 41.08 559572
20001016 40.93 42.32 40.71 42.06 367619
20001017 42.09 42.48 41.39 41.96 807989
20001018 40.04 41.86 39.39 40.51 730170
20001019 41.24 41.91 41.08 41.39 342886
20001020 41.16 42.27 41.13 41.91 1197566
20001023 41.91 42.17 41.76 41.91 580927
20001024 42.06 43.51 42.01 43.10 543043
20001025 42.64 44.50 42.64 43.36 673103
20001026 43.36 44.66 41.96 44.34 581410
20001027 44.39 45.54 44.29 45.22 908852
20001030 45.01 47.19 44.96 46.99 744045
20001031 46.93 47.82 46.32 47.61 1085845
20001101 47.68 47.71 45.17 46.47 450867
20001102 46.51 47.56 46.42 47.24 404779
20001103 47.04 47.66 46.47 47.61 403090
20001106 47.66 48.28 46.74 47.97 435424
20001107 47.79 48.07 46.97 47.56 412983
20001108 47.45 48.07 46.73 47.87 647646
20001109 47.61 48.54 47.14 47.14 569707
20001110 47.34 47.61 46.32 46.42 522895
20001113 46.53 46.53 44.29 45.80 682601
20001114 45.73 46.53 45.13 45.23 327115
20001115 45.18 45.33 43.57 44.92 499628
20001116 44.43 44.92 43.77 44.24 276863
20001117 44.82 44.87 43.15 44.04 341541
20001120 44.07 44.14 41.80 43.25 548317
20001121 43.03 45.38 42.74 44.82 571038
20001122 44.55 44.60 43.77 44.34 419803
20001124 44.34 44.71 44.09 44.29 95574
20001127 44.92 45.65 44.66 44.92 260273
20001128 43.57 44.92 43.57 44.66 685727
20001129 44.82 46.27 44.40 46.17 483158
20001130 46.19 46.84 44.40 45.43 873748
20001201 45.38 46.37 45.33 46.27 487246
20001204 46.09 46.22 44.66 45.85 333366
20001205 46.42 49.91 46.01 48.61 712175
20001206 48.61 49.91 47.51 47.99 648699
20001207 48.25 49.44 48.20 49.17 545311
20001208 49.08 50.74 49.08 50.53 592918
20001211 49.96 52.30 49.39 52.20 891060
20001212 52.04 52.09 49.96 49.96 559978
20001213 50.14 50.42 48.82 49.49 440721
20001214 48.98 49.24 47.62 48.38 538940
20001215 47.00 47.83 46.42 47.41 1225388
20001218 47.62 48.66 47.41 48.56 1425431
20001219 48.45 48.66 47.05 47.51 699672
20001220 47.16 47.73 46.90 47.57 533770
20001221 47.18 49.18 47.16 48.45 547475
20001222 48.43 51.78 48.43 51.36 1237890
20001226 50.90 51.31 50.28 51.16 151716
20001227 50.79 51.26 50.33 51.26 189825
20001228 51.13 51.99 51.11 51.62 458393
20001229 51.26 51.99 50.95 51.94 665530
20010102 51.39 51.57 49.29 49.86 514535
20010103 49.44 51.57 48.76 51.52 594000
20010104 51.31 53.24 49.91 50.48 898513
20010105 50.53 50.64 48.25 49.91 1225868
20010108 49.63 50.01 49.08 50.01 520787
20010109 49.91 50.23 48.92 49.49 698470
20010110 49.39 50.74 49.13 50.53 486524
20010111 50.42 50.64 49.65 50.23 585344
20010112 50.25 50.33 48.76 48.82 666612
20010116 48.61 50.42 48.56 50.23 837442
20010117 50.37 50.74 49.58 49.58 726000
20010118 49.86 49.91 48.35 48.76 302710
20010119 49.13 49.13 47.57 48.04 352841
20010122 48.04 48.87 47.99 48.82 456590
20010123 48.82 49.49 48.71 49.18 317978
20010124 49.39 49.70 48.87 48.92 224929
20010125 48.25 48.92 47.21 47.57 1059967
20010126 47.70 47.73 47.05 47.41 989639
20010129 47.39 48.30 47.10 47.21 585825
20010130 47.36 47.51 46.07 46.63 560459
20010131 46.58 46.90 45.85 46.48 491213
20010201 46.48 46.68 46.12 46.58 296579
20010202 46.42 47.41 46.22 46.58 226011
20010205 46.63 47.21 46.27 47.00 205934
20010206 47.21 47.21 46.17 46.74 413071
20010207 46.58 47.31 46.48 47.16 289486
20010208 47.16 47.57 46.68 47.31 215552
20010209 47.31 48.15 47.21 47.78 247169
20010212 47.86 48.83 47.79 48.67 349337
20010213 48.62 48.93 48.46 48.67 250861
20010214 48.51 49.35 48.46 48.99 330648
20010215 48.93 48.93 48.31 48.46 462907
20010216 48.10 48.21 47.48 47.68 413549
20010220 47.60 47.68 46.74 47.42 270029
20010221 47.26 47.42 46.01 46.23 574800
20010222 46.23 46.54 44.67 46.00 274941
20010223 45.81 46.17 44.97 46.01 295427
20010226 46.01 47.42 46.01 47.16 575759
20010227 47.21 48.21 47.00 47.58 374015
20010228 47.79 48.21 47.07 47.95 431160
20010301 47.84 48.26 47.00 48.05 343466
20010302 48.05 49.72 47.95 48.83 578873
20010305 48.99 49.46 47.90 48.41 358441
20010306 48.43 49.04 47.63 47.95 195993
20010307 48.10 48.10 47.32 47.68 308365
20010308 47.58 47.68 46.28 47.06 404924
20010309 47.06 47.53 46.23 46.23 236844
20010312 46.28 46.38 44.87 45.08 312199
20010313 44.87 45.75 44.61 45.70 572165
20010314 44.87 45.08 43.98 44.14 529875
20010315 44.82 45.08 44.19 44.40 535266
20010316 43.87 44.29 42.78 42.94 983677
20010319 42.94 43.31 42.05 43.15 492977
20010320 43.08 44.40 42.78 42.78 516338
20010321 42.41 42.47 40.48 40.69 499925
20010322 40.64 41.11 38.19 39.18 794274
20010323 39.44 42.25 39.44 41.11 566893
20010326 41.52 43.04 41.52 42.74 848064
20010327 42.75 44.37 42.60 44.24 513103
20010328 43.85 43.86 43.37 43.62 502082
20010329 43.16 43.80 43.16 43.23 405283
20010330 43.24 44.16 43.16 43.48 825661
20010402 43.49 43.98 43.41 43.43 850580
20010403 43.41 43.45 42.26 43.40 886639
20010404 43.42 43.56 41.95 42.09 1023691
20010405 42.20 43.49 42.18 43.40 324897
20010406 43.07 43.82 42.40 42.64 403965
20010409 42.73 43.35 42.61 42.86 182695
20010410 42.96 43.66 42.74 43.56 749109
20010411 43.49 44.87 43.49 44.27 666207
20010412 44.25 44.41 43.64 44.41 193357
20010416 44.41 44.49 43.20 43.66 154901
20010417 43.65 43.66 43.20 43.44 474647
20010418 43.66 45.08 43.64 44.48 379287
20010419 44.42 46.17 44.13 46.12 692324
20010420 46.09 46.16 45.36 45.37 613855
20010423 45.03 45.45 43.70 43.86 506754
20010424 43.82 44.70 43.81 44.25 254575
20010425 44.17 44.29 43.16 44.12 358202
20010426 44.10 44.27 43.94 43.98 217916
20010427 43.91 44.70 43.91 44.50 452125
20010430 44.37 44.99 44.20 44.32 717122
20010501 44.58 44.98 44.36 44.61 556710
20010502 44.60 45.34 44.60 45.30 399173
20010503 45.33 45.33 44.99 45.04 296505
20010504 44.91 45.91 44.91 45.70 492018
20010507 45.67 45.77 45.21 45.25 299380
20010508 45.47 45.49 45.03 45.13 323699
20010509 45.12 45.13 44.82 45.08 227380
20010510 45.10 45.31 44.92 45.28 248705
20010511 45.28 45.33 44.83 44.89 219473
20010514 45.10 47.55 44.81 44.93 405208
20010515 44.93 45.08 44.74 45.03 653107
20010516 44.89 46.19 44.87 46.08 871287
20010517 46.08 46.12 45.70 45.91 574453
20010518 46.07 46.08 45.41 45.74 511076
20010521 45.88 45.91 45.33 45.39 431466
20010522 45.39 45.70 45.18 45.46 833452
20010523 45.45 45.54 45.08 45.17 989806
20010524 45.27 45.36 44.96 45.10 438747
20010525 44.98 45.13 44.80 45.08 423231
20010529 44.95 44.95 44.73 44.81 348157
20010530 44.83 45.54 44.66 44.66 571588
20010531 44.82 45.37 44.76 45.36 270576
20010601 45.36 46.17 45.19 45.97 344338
20010604 46.00 46.67 45.96 46.54 353767
20010605 46.56 47.41 46.56 47.18 890265
20010606 47.29 47.42 46.93 47.38 644633
20010607 47.35 47.55 47.15 47.46 844433
20010608 47.45 47.49 47.00 47.34 610498
20010611 47.30 47.30 46.92 47.12 351737
20010612 47.08 47.25 46.67 47.25 316767
20010613 47.15 47.82 47.10 47.38 273918
20010614 47.39 47.66 46.83 46.83 505108
20010615 47.17 47.30 46.62 47.22 723288
20010618 47.15 47.33 46.84 46.84 485653
20010619 46.92 47.34 46.91 47.21 859949
20010620 49.64 49.65 48.55 49.09 3437646
20010621 49.14 49.89 49.04 49.89 2253889
20010622 48.93 48.94 47.02 48.22 25943354
20010625 48.15 48.55 47.65 48.32 1868135
20010626 48.30 48.61 48.03 48.49 1344170
20010627 48.39 49.26 48.18 48.65 723885
20010628 48.69 49.41 48.64 49.26 602859
20010629 49.34 49.43 48.43 49.43 871168
20010702 48.78 49.48 48.78 49.44 450205
20010703 49.36 49.64 49.27 49.50 277499
20010705 49.47 49.49 48.77 48.96 354125
20010706 48.88 48.93 48.26 48.28 456889
20010709 48.38 48.47 47.80 48.23 403418
20010710 48.22 48.34 47.46 47.59 971426
20010711 47.59 47.84 47.07 47.76 398644
20010712 47.77 48.40 47.49 48.20 445311
20010713 48.16 49.35 48.16 48.91 466795
20010716 48.96 49.01 48.32 48.46 289554
20010717 48.43 49.42 48.18 49.19 262460
20010718 49.10 49.43 48.53 49.43 193712
20010719 49.43 49.55 48.70 49.49 355676
20010720 49.14 49.34 48.81 49.24 294447
20010723 48.94 49.60 48.76 48.85 288599
20010724 48.83 49.34 48.43 48.90 574333
20010725 48.93 49.06 48.60 48.96 265325
20010726 48.96 49.05 48.52 48.93 256970
20010727 48.93 49.16 48.70 49.01 438866
20010730 48.91 49.01 48.59 48.96 480282
20010731 48.96 49.18 48.52 48.97 407357
20010801 48.93 48.97 48.05 48.29 944452
20010802 48.39 48.88 48.29 48.49 504989
20010803 48.59 48.90 48.55 48.90 409028
20010806 48.93 49.04 48.55 48.80 346725
20010807 48.70 49.43 48.63 49.06 264847
20010808 49.10 49.42 48.49 48.63 235009
20010809 48.56 48.92 48.22 48.72 410818
20010810 48.68 49.33 48.65 49.02 381815
20010813 48.98 49.14 48.69 48.83 497315
20010814 48.80 49.18 48.80 49.18 483279
20010815 49.11 49.59 49.04 49.31 353747
20010816 49.32 49.93 49.22 49.65 585098
20010817 49.82 50.21 49.67 50.02 475786
20010820 49.98 50.33 49.64 50.08 360408
20010821 50.09 50.48 49.73 49.91 577366
20010822 50.10 50.25 49.75 50.24 376584
20010823 50.01 50.35 50.01 50.23 289278
20010824 50.18 50.19 48.99 49.28 327222
20010827 49.46 49.48 48.19 48.51 762090
20010828 48.53 48.85 48.22 48.33 1074681
20010829 48.37 48.37 47.65 47.95 1101801
20010830 47.95 48.40 47.79 48.22 721767
20010831 48.33 48.64 47.93 48.14 475191
20010904 48.30 48.73 47.62 47.77 298556
20010905 47.69 47.69 46.89 47.32 534426
20010906 47.33 47.46 46.35 46.57 246457
20010907 46.53 47.00 45.99 46.21 400255
20010910 46.21 46.30 45.28 45.43 484469
20010917 45.45 45.52 43.67 45.23 1486831
20010918 45.21 45.48 44.39 45.27 631130
20010919 45.28 45.80 43.94 44.77 1114885
20010920 44.63 44.67 43.13 44.37 912557
20010921 42.57 45.72 42.23 43.40 1753746
20010924 43.58 44.71 43.42 43.58 832982
20010925 43.70 44.29 43.54 43.92 954783
20010926 43.80 44.36 42.86 43.89 1024843
20010927 43.82 45.52 43.80 45.40 784095
20010928 45.40 45.40 44.60 45.11 1448530
20011001 45.06 45.07 43.85 44.18 913866
20011002 44.17 44.21 43.36 44.18 729499
20011003 44.14 44.18 41.58 41.72 2094885
20011004 41.79 42.04 40.91 41.29 1162107
20011005 41.28 41.32 38.27 38.61 1601257
20011008 38.79 38.80 36.92 36.92 1458046
20011009 37.08 37.81 36.87 37.33 1448887
20011010 37.40 38.16 36.90 37.29 801104
20011011 37.20 38.00 37.03 37.40 973933
20011012 37.34 37.37 36.28 36.79 435225
20011015 36.78 37.01 35.61 36.66 959422
20011016 36.91 38.86 36.88 37.65 992846
20011017 37.96 38.37 37.08 37.33 678708
20011018 37.32 37.34 35.56 35.69 791945
20011019 35.94 36.92 35.92 36.82 1457689
20011022 37.03 37.75 36.92 37.73 1009261
20011023 37.77 38.58 37.61 38.33 765777
20011024 38.29 39.39 38.29 38.88 1047323
20011025 38.80 40.37 38.57 40.03 1240493
20011026 40.21 40.91 39.97 40.73 659677
20011029 40.73 40.75 39.64 40.62 1153067
20011030 40.56 40.98 40.00 40.44 1085148
20011031 40.31 40.90 39.98 40.29 686678
20011101 40.29 40.86 39.73 40.78 351963
20011102 40.78 40.79 40.06 40.39 706899
20011105 40.65 41.49 40.45 41.20 888530
20011106 41.01 41.85 40.71 41.48 865573
20011107 41.47 42.42 41.39 41.82 421427
20011108 41.90 42.04 41.24 41.34 690960
20011109 41.32 41.66 40.64 40.98 605318
20011112 40.93 41.07 39.78 40.55 380391
20011113 40.65 40.85 39.87 40.44 1005930
20011114 40.51 40.90 40.32 40.50 418216
20011115 40.47 41.02 40.18 40.22 275480
20011116 39.90 40.23 39.56 39.72 310212
20011119 39.77 40.61 39.68 39.81 386219
20011120 39.81 39.93 39.51 39.64 367307
20011121 39.62 39.69 39.07 39.38 234919
20011123 39.45 39.91 39.34 39.82 142260
20011126 39.77 40.64 39.51 40.40 652778
20011127 40.40 40.76 40.02 40.29 804197
20011128 40.33 40.35 39.81 40.21 573679
20011129 40.21 40.82 40.00 40.78 398233
20011130 40.69 41.20 40.58 40.59 709159
20011203 40.58 40.79 40.27 40.35 744486
20011204 40.46 41.23 40.36 41.13 449974
20011205 41.62 42.93 41.51 42.48 945505
20011206 42.50 43.28 42.39 43.21 607222
20011207 43.17 43.26 42.88 43.15 505522
20011210 43.00 43.10 42.70 42.94 508377
20011211 43.10 43.33 42.88 43.09 449737
20011212 43.13 43.41 42.88 43.34 498029
20011213 43.04 43.10 42.68 42.99 399303
20011214 43.04 43.12 42.57 42.81 521580
20011217 42.67 43.00 42.58 42.78 751860
20011218 42.83 43.68 42.82 43.60 335905
20011219 43.42 43.83 43.17 43.78 321988
20011220 43.65 43.94 43.15 43.93 282379
20011221 43.87 45.04 43.12 44.99 1666083
20011224 44.78 44.89 44.46 44.68 259541
20011226 44.62 44.87 44.52 44.79 438793
20011227 44.87 44.88 43.77 44.11 371589
20011228 44.10 44.42 43.78 44.30 281308
20011231 44.26 44.52 43.99 44.20 346729
20020102 44.20 44.41 42.96 43.36 605556
20020103 43.46 44.16 43.46 44.08 473764
20020104 44.20 44.49 44.04 44.45 282141
20020107 44.47 44.73 44.22 44.42 782549
20020108 44.31 44.47 44.00 44.35 630535
20020109 44.41 44.68 43.87 44.15 604129
20020110 44.00 44.43 43.78 44.09 667527
20020111 44.10 44.22 43.58 43.59 361359
20020114 43.55 43.63 43.04 43.07 301529
20020115 43.04 43.68 43.04 43.48 456279
20020116 43.45 44.23 42.79 43.51 481733
20020117 43.52 44.05 43.40 43.68 266083
20020118 43.45 43.90 43.19 43.47 364452
20020122 43.57 43.63 43.29 43.31 313781
20020123 43.31 43.63 43.15 43.54 293560
20020124 43.62 43.86 42.99 43.06 404775
20020125 43.01 43.09 42.31 42.98 984758
20020128 42.97 42.97 42.15 42.37 772557
20020129 42.41 42.57 40.90 41.16 1239184
20020130 41.14 41.81 40.62 41.58 903517
20020131 41.49 42.37 41.47 42.32 683942
20020204 42.30 42.36 41.73 41.93 901614
20020205 41.94 42.57 41.62 42.15 793135
20020206 42.13 42.91 41.83 42.86 1227289
20020207 42.80 43.85 42.37 43.62 1075990
20020208 43.61 43.90 42.96 43.76 763636
20020211 43.86 44.27 43.50 44.26 495286
20020212 44.05 44.27 43.89 44.05 260558
20020213 44.13 44.77 43.98 44.64 328334
20020214 44.56 45.30 44.43 45.30 257833
20020215 45.13 45.24 44.80 45.13 343382
20020219 45.17 45.18 44.20 44.47 463531
20020220 44.44 44.81 44.06 44.72 268734
20020221 44.56 45.19 44.49 45.04 455710
20020222 44.91 44.92 44.48 44.75 794827
20020225 44.70 45.39 44.57 44.82 1167121
20020226 44.59 45.01 44.48 44.59 789139
20020227 44.65 44.98 44.43 44.72 1524366
20020228 44.75 44.83 44.56 44.60 775750
20020301 44.67 44.86 44.59 44.66 634985
20020304 44.75 45.48 44.67 45.35 917108
20020305 45.13 45.74 44.77 44.78 1432418
20020306 44.90 45.79 44.76 45.30 622188
20020307 45.24 45.87 45.09 45.22 615197
20020308 45.19 45.66 45.08 45.32 421704
20020311 45.36 45.68 45.20 45.45 1135602
20020312 45.34 46.05 45.11 45.63 618752
20020313 45.67 45.84 45.29 45.51 872082
20020314 45.55 45.80 45.30 45.56 390186
20020315 47.27 47.27 46.04 46.38 673494
20020318 46.35 47.22 46.23 47.08 836180
20020319 47.02 47.39 46.97 47.31 431894
20020320 47.22 47.45 46.55 46.91 947441
20020321 46.93 46.94 45.95 46.43 329282
20020322 46.42 46.91 46.19 46.46 378455
20020325 46.49 47.26 46.49 46.97 1969531
20020326 47.14 48.51 46.93 48.48 1306346
20020327 48.40 50.05 48.40 49.96 2190988
20020328 49.79 50.18 49.39 50.02 2101291
20020401 49.90 49.93 49.14 49.89 1167239
20020402 49.84 50.34 49.60 49.74 1281107
20020403 49.71 49.75 48.76 48.89 670413
20020404 48.96 49.23 47.76 48.23 1059058
20020405 48.22 48.98 48.20 48.38 577754
20020408 48.41 48.91 48.00 48.79 623373
20020409 48.66 49.54 48.38 49.24 457962
20020410 49.33 49.73 48.87 49.23 769470
20020411 49.17 49.23 48.37 48.66 485570
20020412 48.70 49.50 48.53 49.38 424311
20020415 49.33 49.72 48.96 49.57 446231
20020416 49.64 49.92 49.29 49.80 330704
20020417 49.70 50.05 49.59 49.87 607614
20020418 49.75 50.18 49.12 50.13 512941
20020419 48.53 48.59 47.32 47.33 3405622
20020422 47.14 47.19 45.83 46.08 1764426
20020423 46.08 46.31 45.67 45.84 805728
20020424 45.96 46.33 45.76 45.78 702879
20020425 45.76 46.03 45.49 45.85 1453865
20020426 45.95 46.47 45.34 45.34 609036
20020429 45.55 45.57 44.92 45.15 598845
20020430 45.14 45.90 44.94 45.64 757266
20020501 45.97 45.97 45.31 45.81 910947
20020502 45.66 47.19 45.65 47.01 1128493
20020503 46.93 47.30 46.76 47.05 1101004
20020506 47.05 47.79 46.84 46.97 632970
20020507 47.27 47.64 46.86 47.28 441728
20020508 47.32 47.44 46.65 47.14 709159
20020509 46.97 47.16 46.42 46.49 701931
20020510 46.54 46.91 46.07 46.21 616026
20020513 46.33 47.18 46.33 46.94 470455
20020514 47.05 47.83 47.02 47.64 550026
20020515 47.54 48.37 47.49 47.93 1439700
20020516 47.98 48.23 47.44 47.74 251697
20020517 47.89 48.43 47.39 47.88 393483
20020520 47.69 47.73 47.25 47.36 278259
20020521 47.50 48.28 47.43 47.71 387816
20020522 47.77 48.28 47.43 48.03 714006
20020523 48.25 48.60 48.19 48.49 770083
20020524 48.29 48.68 47.91 47.95 890265
20020528 48.07 48.11 47.42 47.45 548137
20020529 47.47 47.88 46.73 47.08 983293
20020530 47.10 47.10 46.44 46.87 754972
20020531 46.78 47.23 46.45 46.65 594769
20020603 46.77 46.82 46.05 46.05 444247
20020604 46.19 46.25 45.15 45.44 1001120
20020605 45.46 45.95 45.36 45.61 393955
20020606 45.57 45.94 45.17 45.22 394781
20020607 45.11 45.53 45.11 45.40 267870
20020610 45.39 45.45 44.40 45.11 773507
20020611 45.07 45.81 44.43 44.48 423941
20020612 44.55 44.74 43.77 44.28 583908
20020613 44.18 44.29 43.69 43.74 287940
20020614 43.66 44.06 42.92 43.92 552151
20020617 44.07 46.01 43.83 45.98 677999
20020618 45.83 45.96 45.53 45.74 284162
20020619 45.72 45.97 45.27 45.48 323593
20020620 45.39 45.44 44.42 44.65 371406
20020621 43.95 44.92 43.95 44.71 684020
20020624 44.55 44.60 43.31 44.11 617554
20020625 44.22 44.39 43.14 43.21 945633
20020626 43.11 43.11 41.96 42.62 1090370
20020627 42.39 43.61 42.39 43.51 1521041
20020628 43.62 44.51 43.58 44.13 939848
20020701 44.15 44.68 43.72 43.99 956022
20020702 43.96 44.34 43.30 43.47 590873
20020703 43.22 43.29 42.11 42.62 736673
20020705 42.70 44.41 42.70 44.31 397851
20020708 44.27 44.47 43.80 43.89 463372
20020709 43.87 44.56 43.02 43.02 549081
20020710 43.16 43.27 41.80 42.22 530310
20020711 42.14 42.67 41.36 42.24 797354
20020712 42.39 42.88 41.28 41.90 606693
20020715 41.71 41.80 39.73 41.34 1002891
20020716 41.34 42.78 40.86 41.50 700193
20020717 41.62 42.47 40.64 40.98 381677
20020718 40.88 41.29 39.20 39.42 943862
20020719 39.01 39.72 38.14 38.93 895341
20020722 38.76 39.40 37.78 37.96 971724
20020723 38.07 38.37 36.59 37.30 922730
20020724 37.10 38.88 36.34 38.85 1350213
20020725 38.67 39.51 37.70 39.43 963460
20020726 39.46 40.17 38.63 40.16 475178
20020729 40.18 42.69 40.16 42.69 589338
20020730 42.37 42.52 41.01 41.70 699131
20020731 41.80 42.80 41.38 42.78 673040
20020801 42.72 42.72 41.67 42.17 415795
20020802 42.05 42.26 40.82 41.39 499143
20020805 41.45 41.58 40.02 40.34 740215
20020806 40.38 42.64 40.38 41.50 900654
20020807 41.56 42.31 41.32 42.23 535741
20020808 42.27 44.07 42.06 43.86 786611
20020809 43.91 44.37 43.20 44.17 608464
20020812 44.12 44.59 43.69 44.48 718559
20020813 44.22 44.67 43.60 43.82 694332
20020814 43.60 45.28 43.08 45.08 505461
20020815 45.09 45.66 45.09 45.59 606130
20020816 45.06 45.61 44.66 45.36 464299
20020819 45.32 45.93 45.26 45.93 209452
20020820 45.54 45.56 44.87 45.27 441955
20020821 45.16 46.13 44.88 45.83 523572
20020822 45.87 46.38 45.53 46.18 466534
20020823 46.24 46.25 45.24 45.53 509930
20020826 45.60 46.12 45.35 46.04 469474
20020827 46.14 46.72 45.93 46.59 864740
20020828 46.47 46.53 45.47 45.82 421727
20020829 45.72 46.47 45.17 46.09 412083
20020830 46.09 47.06 45.83 46.44 518280
20020903 46.33 46.33 44.63 44.95 643528
20020904 44.55 45.34 44.47 45.28 784417
20020905 45.26 45.27 44.11 44.75 909194
20020906 44.55 45.40 44.55 44.81 544270
20020909 44.72 45.72 44.30 45.44 323881
20020910 45.71 45.72 44.35 45.03 737375
20020911 45.07 45.95 44.74 45.01 641999
20020912 45.00 45.00 42.80 43.14 934479
20020913 42.98 43.38 42.52 43.37 993281
20020916 43.32 43.46 42.74 43.27 670576
20020917 43.36 43.72 42.24 42.29 724439
20020918 41.74 41.80 40.78 40.85 1206379
20020919 40.77 40.78 39.39 39.40 1130289
20020920 40.11 40.13 38.73 38.88 1740653
20020923 38.86 38.86 36.05 36.64 4001114
20020924 35.97 37.12 35.97 36.38 2204247
20020925 36.67 37.28 36.54 37.04 1939638
20020926 37.07 38.20 36.95 37.87 1664328
20020927 37.96 38.26 37.62 37.80 1171215
20020930 37.71 37.77 36.49 37.01 1376199
20021001 37.15 37.73 36.61 37.50 1207085
20021002 37.42 37.45 35.03 35.05 1460521
20021003 35.05 35.05 31.15 32.48 3970066
20021004 32.53 33.32 31.84 32.13 2233530
20021007 31.45 31.89 29.03 29.29 2837660
20021008 30.05 31.72 30.02 31.14 2750869
20021009 30.91 31.04 29.79 29.81 1228136
20021010 29.76 31.59 29.56 31.11 1240955
20021011 31.67 32.81 31.67 32.08 1146048
20021014 31.88 32.68 31.48 32.02 984461
20021015 33.77 34.10 33.08 33.16 1869194
20021016 33.10 33.39 32.78 33.21 1161807
20021017 33.42 34.00 33.09 33.17 1106651
20021018 33.17 34.40 32.71 34.06 1769113
20021021 34.20 34.86 33.59 34.44 906254
20021022 34.27 34.32 33.34 33.54 653289
20021023 33.64 33.76 33.01 33.49 860506
20021024 32.78 33.83 32.71 33.03 905784
20021025 32.87 33.92 32.69 33.89 542741
20021028 34.23 34.64 33.70 33.87 600837
20021029 33.56 33.88 33.31 33.71 696920
20021030 33.60 34.63 33.59 34.18 791120
20021031 34.17 34.91 34.02 34.19 673046
20021101 34.11 36.32 34.11 36.31 1400308
20021104 36.39 36.93 36.21 36.57 1116647
20021105 36.25 36.69 36.10 36.27 892730
20021106 36.21 36.44 35.19 35.66 1155221
20021107 35.12 35.42 34.22 34.41 979757
20021108 34.37 34.92 33.56 33.91 873105
20021111 33.71 33.98 33.34 33.67 837296
20021112 33.72 34.70 33.67 34.14 969766
20021113 34.11 34.58 33.40 33.55 1182747
20021114 33.81 34.46 33.80 34.45 949638
20021115 34.22 34.27 33.37 33.98 756200
20021118 34.10 34.27 32.94 33.08 711497
20021119 33.20 33.33 32.52 32.69 710093
20021120 32.57 33.98 32.56 33.93 1178300
20021121 34.06 34.65 34.06 34.53 685518
20021122 34.58 35.41 34.40 35.21 1053671
20021125 35.66 35.75 34.83 35.65 744380
20021126 35.54 35.66 34.98 34.99 461771
20021127 35.24 36.06 35.12 36.01 511271
20021129 35.92 35.98 35.16 35.16 201864
20021202 35.34 36.13 35.25 35.40 486931
20021203 34.87 35.18 34.24 35.04 836360
20021204 34.52 35.35 34.52 34.93 725774
20021205 34.97 35.23 34.51 34.88 556676
20021206 34.81 35.52 34.49 35.22 495824
20021209 35.21 35.21 34.57 34.73 1015288
20021210 34.78 35.34 34.69 35.25 787679
20021211 35.25 35.25 34.76 35.13 447377
20021212 35.18 35.20 34.71 34.98 436845
20021213 34.85 34.92 34.22 34.23 497697
20021216 34.05 35.04 34.02 34.98 691252
20021217 34.98 35.07 34.35 34.48 627592
20021218 34.51 34.59 33.93 33.95 556910
20021219 33.78 34.43 33.11 33.49 1309131
20021220 33.51 33.98 33.11 33.88 1084799
20021223 33.64 34.40 33.64 34.36 547431
20021224 34.08 34.34 34.04 34.15 272663
20021226 33.77 34.77 33.75 34.24 439537
20021227 34.14 34.40 33.40 33.40 407589
20021230 33.62 33.89 33.31 33.69 504835
20021231 33.75 33.85 33.03 33.62 660007
20030102 33.71 34.75 33.59 34.73 929627
20030103 34.74 34.75 34.22 34.41 704827
20030106 34.41 35.46 34.41 35.37 800434
20030107 35.34 35.74 35.04 35.54 655326
20030108 35.49 36.08 35.34 35.92 1111948
20030109 35.92 36.71 35.89 36.57 768136
20030110 36.49 36.69 36.13 36.49 523325
20030113 36.61 36.87 36.28 36.64 403260
20030114 36.58 36.75 36.28 36.75 329535
20030115 36.58 36.75 35.89 35.97 733029
20030116 35.97 36.05 35.73 36.05 827349
20030117 35.98 36.45 35.89 36.34 648305
20030121 36.34 36.66 36.29 36.33 704008
20030122 36.17 36.31 35.81 35.89 787796
20030123 35.93 36.32 35.87 36.29 630868
20030124 36.32 36.86 35.85 35.93 1015873
20030127 35.89 35.94 34.87 34.92 699678
20030128 35.42 35.75 35.17 35.69 705412
20030129 35.63 36.21 35.07 36.00 479909
20030130 36.10 36.10 34.75 34.87 610975
20030131 34.81 35.52 34.61 35.39 648773
20030203 35.34 35.86 35.29 35.84 534442
20030204 35.81 35.81 34.83 34.98 660709
20030205 34.94 35.78 34.92 35.09 878488
20030206 35.04 35.16 34.45 34.82 726242
20030207 34.83 35.44 34.25 34.34 499803
20030210 34.36 34.87 34.34 34.77 611157
20030211 35.26 35.49 34.46 34.55 972264
20030212 34.58 35.00 34.26 34.31 556095
20030213 34.33 34.61 33.79 34.46 730013
20030214 34.49 35.15 34.40 35.05 670294
20030218 35.10 36.04 35.01 35.68 534908
20030219 35.69 36.09 35.61 36.04 708011
20030220 35.96 36.08 35.70 35.83 448648
20030221 35.99 36.85 35.45 36.73 735251
20030224 36.69 36.71 35.92 36.03 604289
20030225 36.01 36.38 35.46 36.37 503244
20030226 36.33 36.39 35.85 36.10 613602
20030227 36.16 36.81 35.95 36.48 656325
20030228 36.53 37.43 36.49 36.73 627338
20030303 36.79 37.45 36.53 36.54 614300
20030304 36.38 36.85 35.99 36.00 601379
20030305 35.99 36.47 35.74 36.40 668897
20030306 36.35 36.47 35.99 36.00 418148
20030307 35.91 36.64 35.13 36.55 568900
20030310 36.64 36.64 35.34 35.60 485666
20030311 35.64 35.85 34.95 35.16 684031
20030312 35.13 35.29 34.18 34.87 751665
20030313 35.22 36.16 35.11 36.15 629434
20030314 36.17 36.35 35.69 36.14 519309
20030317 36.08 36.90 35.82 36.74 810918
20030318 36.72 36.88 36.10 36.46 459008
20030319 36.41 37.20 36.41 37.20 339920
20030320 37.57 37.83 36.74 37.51 757486
20030321 38.47 38.47 37.49 38.19 628270
20030324 37.24 37.77 36.92 37.08 432350
20030325 37.08 37.63 36.96 37.44 415703
20030326 37.79 37.79 37.04 37.37 659584
20030327 37.28 37.29 36.35 37.18 530252
20030328 36.87 37.38 36.78 37.37 465411
20030331 37.08 37.11 36.44 36.75 657955
20030401 36.65 37.08 36.29 37.06 735950
20030402 37.38 37.81 37.23 37.49 589505
20030403 37.55 37.65 36.68 36.73 950262
20030404 36.72 37.16 36.71 36.90 611274
20030407 37.62 38.27 36.64 36.73 749570
20030408 36.75 36.94 36.51 36.88 461802
20030409 36.93 37.29 36.48 36.49 525130
20030410 36.48 37.28 36.48 37.14 587642
20030411 37.16 37.69 37.09 37.19 512324
20030414 37.33 38.14 37.32 38.11 635720
20030415 38.15 38.70 37.91 38.69 606617
20030416 38.72 38.79 38.01 38.24 784028
20030417 37.92 38.96 37.84 38.88 741887
20030421 39.91 41.44 39.61 40.80 2358020
20030422 40.88 42.01 40.48 41.99 1397164
20030423 41.89 42.14 41.63 41.96 839090
20030424 41.71 41.84 40.92 41.65 714879
20030425 41.71 41.71 40.95 41.25 653880
20030428 41.23 42.09 41.23 41.99 606035
20030429 42.20 42.61 41.77 41.93 1006489
20030430 41.78 42.47 41.48 42.30 1066790
20030501 42.18 42.26 41.47 42.12 547131
20030502 42.11 43.02 41.99 42.90 518145
20030505 42.98 43.07 42.22 42.47 398358
20030506 42.63 42.68 42.07 42.40 764354
20030507 42.35 42.78 41.94 42.18 989376
20030508 42.10 42.10 41.64 41.68 634090
20030509 41.66 42.24 41.64 42.09 348767
20030512 42.07 42.74 41.74 42.42 370687
20030513 42.41 43.00 42.36 42.86 536904
20030514 42.92 42.96 42.20 42.26 630793
20030515 42.40 42.79 42.33 42.70 385755
20030516 42.72 42.82 42.19 42.72 472457
20030519 42.52 42.64 41.36 41.82 570287
20030520 41.58 42.10 41.50 41.74 523343
20030521 41.78 42.12 41.55 42.10 509317
20030522 42.19 42.70 41.93 42.13 790752
20030523 42.08 42.19 41.95 42.00 414501
20030527 41.93 42.64 41.70 42.53 499001
20030528 42.80 43.04 42.65 42.77 473385
20030529 42.87 43.04 42.70 42.89 480687
20030530 42.93 44.09 42.88 44.04 663596
20030602 44.02 44.04 43.31 43.36 1124231
20030603 43.48 44.29 43.44 43.90 375091
20030604 43.89 45.42 43.89 45.24 694081
20030605 45.23 45.64 44.93 45.57 427252
20030606 45.99 46.48 45.26 45.40 598801
20030609 44.98 45.38 44.43 44.53 345186
20030610 44.78 45.08 44.57 45.00 299053
20030611 44.72 45.59 44.65 45.53 330697
20030612 45.65 46.04 45.15 45.74 309369
20030613 45.70 45.81 45.02 45.37 286187
20030616 45.44 46.06 45.29 46.04 378800
20030617 46.02 46.16 45.39 45.90 342172
20030618 45.90 45.97 45.41 45.73 308442
20030619 45.65 45.72 44.27 44.40 529022
20030620 44.77 44.82 44.09 44.60 570403
20030623 44.39 44.68 43.72 44.02 457273
20030624 44.03 44.37 43.66 43.87 358168
20030625 43.83 44.15 43.45 43.45 378453
20030626 43.49 44.59 43.33 44.21 655482
20030627 44.42 44.46 43.54 43.67 423427
20030630 43.65 44.30 43.51 43.65 441973
20030701 43.54 44.23 43.04 44.17 366862
20030702 44.21 44.96 44.10 44.81 473385
20030703 44.76 45.19 44.55 44.76 239126
20030707 44.78 45.72 44.78 45.50 279580
20030708 45.40 45.72 45.09 45.72 350054
20030709 45.64 45.72 44.85 45.10 677506
20030710 44.86 44.93 44.39 44.68 322931
20030711 44.81 45.47 44.65 44.97 270191
20030714 45.24 45.78 45.04 45.41 422152
20030715 45.58 45.58 44.37 44.39 593354
20030716 44.39 44.84 44.21 44.82 567621
20030717 44.71 44.71 44.13 44.52 365239
20030718 45.84 46.97 45.78 46.93 1587299
20030721 47.25 47.66 46.80 47.04 1094209
20030722 46.93 47.54 46.90 47.35 1325802
20030723 47.19 47.61 46.81 47.33 534007
20030724 47.23 48.28 47.20 47.88 598570
20030725 48.21 49.40 48.12 49.32 1261123
20030728 49.22 49.38 48.75 49.18 561826
20030729 48.59 49.08 48.53 48.86 874440
20030730 48.80 49.23 48.76 49.12 552900
20030731 49.24 49.68 48.17 48.22 848592
20030801 48.13 48.48 47.45 48.39 841289
20030804 48.33 48.62 47.67 48.51 776147
20030805 48.41 48.58 48.10 48.15 712859
20030806 48.18 48.86 48.11 48.49 654207
20030807 48.53 49.05 48.36 48.86 895304
20030808 49.03 49.15 48.50 48.98 494828
20030811 49.18 49.18 48.66 49.12 407468
20030812 49.13 49.44 48.89 49.43 511007
20030813 49.43 49.45 48.73 48.92 578919
20030814 49.05 49.35 48.86 49.30 348320
20030815 49.25 49.35 47.77 49.24 322954
20030818 49.21 50.14 49.21 49.97 667238
20030819 49.93 50.11 49.41 49.66 424763
20030820 49.62 49.87 49.56 49.85 362617
20030821 49.90 50.17 49.28 49.69 309349
20030822 49.99 50.12 48.58 48.89 353969
20030825 48.92 48.97 48.37 48.61 360541
20030826 48.94 49.11 48.05 49.02 618236
20030827 49.03 49.03 48.14 48.14 370342
20030828 47.98 48.60 47.98 48.49 468347
20030829 48.41 48.43 47.98 48.37 285366
20030902 48.39 49.03 48.01 48.86 387406
20030903 49.03 49.25 48.79 49.05 648675
20030904 48.98 49.54 48.98 49.41 465810
20030905 49.25 49.40 48.66 48.85 497633
20030908 48.81 49.49 48.81 49.37 287672
20030909 49.27 49.84 49.26 49.75 599557
20030910 49.58 49.58 48.58 48.67 518502
20030911 48.79 48.98 48.40 48.40 539832
20030912 48.39 48.92 48.12 48.80 392018
20030915 48.83 48.84 48.23 48.29 282138
20030916 48.35 48.97 48.26 48.77 418537
20030917 48.82 49.02 48.45 48.99 424994
20030918 48.93 49.81 48.92 49.65 365730
20030919 49.92 50.43 49.57 50.33 1074015
20030922 49.89 49.91 48.94 49.49 386945
20030923 49.51 49.71 49.17 49.71 318227
20030924 49.49 49.58 48.53 48.85 510892
20030925 48.90 49.02 48.28 48.39 349819
20030926 48.29 48.72 47.82 48.25 338519
20030929 48.13 48.74 47.94 48.74 483912
20030930 48.70 49.12 48.40 48.56 589526
20031001 48.60 50.10 48.53 50.08 693757
20031002 49.71 50.11 49.32 50.10 524267
20031003 50.14 50.75 50.02 50.10 580994
20031006 50.11 50.74 50.10 50.74 352125
20031007 50.58 51.17 50.38 51.16 501668
20031008 51.16 51.54 50.69 51.45 602325
20031009 51.47 52.04 51.28 51.63 821163
20031010 51.63 52.04 51.57 51.73 601056
20031013 51.80 52.84 51.74 52.47 533491
20031014 52.60 52.64 52.24 52.37 434564
20031015 52.26 52.52 51.70 51.96 167530
20031016 51.75 52.59 51.48 52.31 583761
20031017 52.38 52.38 50.75 51.01 1011868
20031020 51.04 51.20 50.23 50.68 929775
20031021 50.77 50.78 50.43 50.72 772161
20031022 50.57 50.64 50.05 50.34 522191
20031023 50.37 50.71 49.91 50.62 437677
20031024 50.46 50.71 50.04 50.69 278333
20031027 50.96 51.75 50.95 51.35 614777
20031028 51.39 52.37 51.20 52.25 507087
20031029 52.05 52.69 52.00 52.63 529686
20031030 52.71 52.91 52.33 52.91 467655
20031031 52.63 53.17 52.59 53.17 550209
20031103 52.96 54.09 52.96 53.96 662857
20031104 54.00 54.25 53.85 53.91 409428
20031105 53.82 53.97 53.42 53.73 575806
20031106 53.89 54.90 53.67 54.90 768586
20031107 54.99 55.65 54.88 55.01 750600
20031110 55.01 55.08 54.17 54.62 446963
20031111 54.64 54.94 54.35 54.85 787550
20031112 55.10 55.53 54.90 55.34 672682
20031113 55.07 55.27 54.78 55.03 397619
20031114 55.34 55.41 54.76 55.03 513979
20031117 54.90 55.02 54.24 54.57 499520
20031118 54.59 54.77 53.55 53.67 412881
20031119 53.58 53.98 52.93 53.20 778255
20031120 53.22 53.89 52.54 53.13 941663
20031121 53.52 53.73 52.78 52.94 711928
20031124 53.01 53.38 52.58 52.77 837238
20031125 52.90 53.39 52.73 53.15 553339
20031126 53.29 53.88 53.17 53.80 619437
20031128 53.94 54.22 53.74 53.86 156408
20031201 53.86 54.21 53.76 54.13 340587
20031202 54.41 54.41 53.81 54.09 602224
20031203 53.89 54.19 53.51 53.92 599011
20031204 53.98 54.16 53.51 53.85 372029
20031205 53.66 53.84 53.22 53.33 366980
20031208 53.38 54.09 53.30 53.95 655010
20031209 53.99 54.12 53.45 53.73 466930
20031210 53.42 53.58 52.98 53.22 413799
20031211 53.20 53.95 53.19 53.92 570667
20031212 53.81 54.00 53.70 53.91 346210
20031215 53.98 54.59 53.52 53.53 499520
20031216 53.65 54.19 53.39 54.19 403931
20031217 54.07 54.09 53.71 53.89 379144
20031218 53.98 54.08 53.74 53.99 273457
20031219 53.89 54.08 53.39 53.76 648010
20031222 53.55 53.71 53.16 53.40 311899
20031223 53.38 53.65 52.95 53.43 616683
20031224 53.32 53.32 53.09 53.29 216080
20031226 53.34 53.36 53.22 53.26 75737
20031229 53.37 53.46 53.11 53.42 539569
20031230 53.43 53.55 53.30 53.54 338521
20031231 53.56 53.56 52.88 53.45 495274
20040102 53.55 53.55 52.23 52.46 531192
20040105 52.52 52.62 52.13 52.35 686682
20040106 52.34 53.08 52.26 53.07 702518
20040107 52.11 52.97 52.11 52.70 866041
20040108 52.79 53.04 52.43 52.98 578355
20040109 52.74 52.96 52.31 52.31 489996
20040112 52.33 52.48 51.67 51.83 524421
20040113 51.81 51.94 50.76 51.27 722944
20040114 51.35 51.48 51.12 51.41 525798
20040115 51.49 52.23 51.15 51.89 656387
20040116 51.84 52.47 51.73 52.47 572503
20040120 52.35 53.27 52.31 53.18 1123547
20040121 53.27 53.79 53.04 53.79 838615
20040122 53.67 53.72 52.57 52.63 778370
20040123 52.64 53.18 52.55 53.18 812681
20040126 53.07 53.68 52.65 53.51 914697
20040127 53.37 53.74 52.97 53.05 733731
20040128 53.10 53.10 51.50 51.67 1112531
20040129 51.78 52.30 50.80 51.48 1091990
20040130 51.41 51.80 51.10 51.10 587077
20040202 51.17 51.56 51.07 51.34 880041
20040203 51.24 51.46 50.64 50.79 960139
20040204 50.87 51.24 50.66 51.01 661666
20040205 51.28 51.30 50.80 50.93 661551
20040206 50.79 51.79 50.74 51.63 527635
20040209 51.38 51.84 51.04 51.15 655119
20040210 51.32 51.33 50.50 50.80 1169921
20040211 50.66 51.71 50.58 51.57 495050
20040212 51.41 51.63 51.13 51.60 328130
20040213 51.69 51.93 51.14 51.16 512632
20040217 51.30 51.66 51.04 51.62 586616
20040218 51.44 51.65 51.04 51.24 464908
20040219 51.25 51.46 50.86 50.91 975143
20040220 51.08 51.65 50.91 51.13 860629
20040223 51.31 51.32 50.38 50.52 906298
20040224 50.56 50.84 50.05 50.38 825692
20040225 50.64 50.68 50.12 50.48 474727
20040226 50.42 51.13 50.28 50.97 556132
20040227 50.85 51.63 50.82 51.04 827975
20040301 51.19 51.67 51.03 51.19 367063
20040302 50.88 51.90 50.83 50.83 810279
20040303 50.91 51.42 50.73 51.42 524849
20040304 51.26 51.87 51.09 51.76 506695
20040305 51.55 52.03 51.46 51.85 705811
20040308 51.63 51.96 51.59 51.79 381677
20040309 51.77 51.83 51.00 51.24 665623
20040310 51.28 51.47 50.67 50.67 336693
20040311 50.65 51.10 49.93 50.06 578167
20040312 49.84 50.25 49.76 50.02 553049
20040315 50.01 50.11 49.18 49.36 414673
20040316 49.46 50.07 49.28 49.80 590954
20040317 50.62 51.57 50.29 50.64 751594
20040318 50.58 51.20 50.46 50.88 442417
20040319 51.00 51.19 50.24 50.32 457145
20040322 50.57 50.57 49.59 49.64 575998
20040323 49.82 50.07 49.50 49.57 528046
20040324 49.55 49.58 48.99 49.28 851152
20040325 49.60 50.01 49.29 49.89 678639
20040326 49.80 49.98 49.55 49.71 328359
20040329 49.51 50.14 49.49 49.92 299587
20040330 49.85 50.02 49.79 49.94 239076
20040331 49.78 50.11 49.59 50.01 838822
20040401 49.59 50.65 49.53 50.43 610706
20040402 50.53 50.84 49.61 49.87 892597
20040405 49.92 50.06 49.20 49.88 723280
20040406 49.74 50.31 49.57 50.23 343544
20040407 50.15 50.64 50.08 50.49 438763
20040408 50.63 50.73 49.99 50.20 425177
20040412 50.29 50.64 50.07 50.45 366606
20040413 50.56 50.67 49.27 49.30 681493
20040414 49.09 49.20 47.98 48.40 983364
20040415 48.30 48.60 47.81 47.95 1036682
20040416 47.92 48.44 47.84 47.87 874672
20040419 48.00 48.03 47.37 47.88 614360
20040420 47.98 48.75 47.67 47.78 569376
20040421 48.16 49.87 47.78 49.17 1217645
20040422 49.24 50.07 49.13 49.91 483404
20040423 49.70 50.76 49.57 50.73 653863
20040426 50.56 50.76 50.13 50.37 458629
20040427 50.23 51.19 50.12 50.24 582848
20040428 49.93 50.03 49.33 49.43 660485
20040429 49.11 50.14 48.63 49.01 630344
20040430 48.97 50.22 48.97 49.57 782421
20040503 49.43 49.89 49.39 49.87 469932
20040504 49.90 50.79 49.66 50.42 495050
20040505 50.55 51.19 50.42 50.77 631714
20040506 50.64 50.78 49.79 50.13 413074
20040507 49.86 50.36 49.06 49.08 565037
20040510 49.24 49.34 48.20 48.78 643432
20040511 48.85 50.01 48.84 49.82 639345
20040512 49.81 50.24 49.11 50.14 599954
20040513 50.12 51.19 49.85 50.76 815528
20040514 50.85 51.88 50.51 51.61 1257121
20040517 51.40 51.56 50.92 51.44 741854
20040518 51.50 52.15 51.49 52.04 827561
20040519 52.01 53.16 52.01 52.49 1241683
20040520 52.46 52.67 52.25 52.65 972186
20040521 53.03 53.21 52.53 53.19 876488
20040524 53.16 53.27 52.52 52.63 547848
20040525 52.67 53.25 52.39 53.25 635712
20040526 52.90 54.10 52.77 53.77 869564
20040527 53.59 54.06 53.37 53.74 477920
20040528 53.68 54.01 53.38 54.00 500510
20040601 53.86 53.99 53.37 53.51 773526
20040602 53.59 54.01 53.22 53.91 778294
20040603 53.78 54.06 53.51 53.96 690316
20040604 53.88 54.34 53.88 54.10 503575
20040607 54.15 54.62 53.79 54.60 347031
20040608 54.40 54.65 54.27 54.62 280281
20040609 54.57 54.60 53.80 53.98 328641
20040610 53.96 54.18 53.71 54.00 285049
20040614 54.07 54.09 53.21 53.27 319559
20040615 53.48 53.85 53.07 53.07 416392
20040616 53.07 53.22 52.63 52.94 547961
20040617 53.00 53.16 52.76 53.05 224202
20040618 53.44 53.72 53.20 53.38 445112
20040621 53.47 53.72 53.37 53.59 579633
20040622 53.46 54.21 53.37 54.08 456918
20040623 54.24 54.60 53.72 54.46 521171
20040624 54.23 54.49 54.13 54.18 536950
20040625 54.10 54.33 53.76 54.10 504710
20040628 54.08 54.53 54.03 54.35 566125
20040629 54.18 54.45 53.87 54.03 424792
20040630 54.19 54.40 53.63 54.13 367578
20040701 54.33 54.48 53.64 54.02 336701
20040702 53.81 54.62 53.81 54.46 279713
20040706 54.39 54.55 54.10 54.27 487909
20040707 54.09 54.64 54.07 54.46 213985
20040708 54.53 54.93 54.44 54.50 379725
20040709 54.53 54.78 54.38 54.43 289136
20040712 54.53 55.28 54.35 55.28 421273
20040713 55.07 55.28 54.78 55.28 493358
20040714 55.23 55.66 54.82 55.04 421954
20040715 54.89 55.44 54.84 55.32 375865
20040716 55.34 55.62 55.21 55.28 444658
20040719 55.38 55.96 55.14 55.63 947893
20040720 55.58 56.67 55.34 56.53 1393572
20040721 56.56 56.71 55.58 55.65 654443
20040722 54.99 55.05 52.70 54.44 2122031
20040723 54.26 54.42 52.99 53.07 939719
20040726 53.12 53.13 51.81 51.96 1391416
20040727 52.12 53.28 51.89 53.07 1138266
20040728 53.01 53.46 52.54 52.69 858098
20040729 52.77 53.47 52.55 53.34 743102
20040730 53.38 53.54 53.14 53.29 451810
20040802 53.43 54.12 52.99 54.10 684980
20040803 53.96 54.05 53.59 53.84 533544
20040804 53.54 53.92 53.29 53.78 359972
20040805 53.78 53.78 52.85 52.92 609149
20040806 52.93 52.97 51.99 52.05 1156883
20040809 51.97 52.24 51.72 51.81 479283
20040810 51.93 52.21 51.84 52.09 1218135
20040811 51.93 52.11 51.80 51.96 1489334
20040812 51.96 52.37 51.95 52.34 1325847
20040813 52.22 52.69 51.96 52.45 1271314
20040816 52.47 52.99 52.19 52.77 728804
20040817 52.71 53.13 52.71 52.97 633286
20040818 52.99 53.73 52.90 53.58 574462
20040819 53.88 53.91 53.55 53.70 648641
20040820 53.78 54.44 53.63 54.44 685787
20040823 54.47 54.47 54.06 54.16 232246
20040824 54.25 54.43 53.79 54.01 414588
20040825 54.19 54.83 54.09 54.78 453428
20040826 54.59 54.90 54.55 54.71 492267
20040827 54.65 55.29 54.62 55.03 247714
20040830 55.05 55.46 54.84 54.89 296151
20040831 54.82 55.35 54.76 55.16 312748
20040901 55.29 55.30 54.67 54.87 327990
20040902 54.90 55.14 54.62 54.98 306764
20040903 54.95 55.55 54.95 55.48 332393
20040907 55.59 56.09 55.45 55.92 369200
20040908 55.72 55.78 55.28 55.31 673819
20040909 55.48 55.67 54.98 55.08 439427
20040910 55.07 55.13 54.74 54.88 399233
20040913 54.93 55.36 54.55 55.36 364571
20040914 55.27 55.44 55.07 55.36 204472
20040915 55.14 55.31 53.99 54.20 1586545
20040916 54.26 54.34 53.56 54.09 1006438
20040917 54.03 54.28 53.75 53.75 429605
20040920 53.75 53.90 53.21 53.56 562607
20040921 53.63 53.84 53.28 53.68 402959
20040922 53.45 53.58 52.85 53.26 596817
20040923 53.26 53.57 52.71 52.71 292538
20040924 52.71 53.20 52.59 53.04 408830
20040927 53.22 53.26 52.35 52.73 569269
20040928 52.70 53.66 52.70 53.58 483686
20040929 53.52 54.08 53.20 54.08 461783
20040930 54.12 54.20 53.94 54.06 479283
20041001 54.21 54.56 53.87 54.49 405782
20041004 54.19 55.05 54.00 54.09 744385
20041005 54.17 54.19 53.18 53.46 833128
20041006 53.57 53.86 53.41 53.74 360055
20041007 53.80 53.82 53.12 53.13 450831
20041008 53.12 53.37 53.02 53.11 368636
20041011 53.23 53.33 53.06 53.33 208084
20041012 53.34 53.39 53.13 53.24 851645
20041013 53.33 53.76 53.04 53.29 481202
20041014 53.30 53.63 52.73 52.79 555833
20041015 52.79 54.24 52.79 54.09 666141
20041018 53.98 54.03 53.38 53.89 422717
20041019 53.74 54.20 53.71 53.89 780740
20041020 54.92 56.61 54.78 56.59 2113926
20041021 56.52 57.92 56.49 57.34 1439769
20041022 57.34 57.61 57.09 57.10 886984
20041025 57.08 57.46 56.34 57.37 553462
20041026 57.48 58.01 57.28 58.01 413798
20041027 57.95 58.56 57.46 58.56 496332
20041028 58.44 58.62 58.08 58.59 289263
20041029 58.59 59.01 58.34 58.58 360620
20041101 58.54 58.89 58.44 58.70 478267
20041102 58.70 58.92 58.17 58.22 573898
20041103 58.21 59.18 58.18 58.81 492832
20041104 58.64 59.39 58.37 59.34 429379
20041105 59.63 59.82 58.00 58.80 821612
20041108 58.93 59.11 58.53 58.64 302027
20041109 58.76 59.26 58.61 59.18 324499
20041110 59.20 59.75 59.14 59.34 503715
20041111 59.40 60.32 59.27 60.32 343937
20041112 60.22 60.73 60.07 60.73 465287
20041115 60.73 61.41 60.58 61.34 649672
20041116 60.96 61.14 60.31 60.41 348319
20041117 60.23 61.12 59.71 59.85 612480
20041118 59.89 60.04 59.29 59.41 536524
20041119 59.68 59.68 58.56 58.74 598323
20041122 58.65 58.85 58.38 58.85 598435
20041123 58.64 59.54 58.64 59.53 333151
20041124 59.27 60.24 59.27 59.82 281577
20041126 59.97 60.01 59.66 59.72 91799
20041129 59.38 59.40 58.60 58.75 816641
20041130 58.54 59.18 58.22 59.18 611469
20041201 59.38 60.35 59.06 60.35 318993
20041202 60.15 60.70 59.89 60.30 416073
20041203 60.24 60.43 59.69 60.12 674279
20041206 60.26 60.26 59.66 59.81 289667
20041207 59.66 59.85 59.00 59.01 400118
20041208 59.03 59.44 58.57 59.31 422478
20041209 59.09 59.64 58.92 59.63 554614
20041210 58.98 59.54 58.64 59.13 241015
20041213 59.01 59.59 59.00 59.41 262813
20041214 59.31 59.52 59.06 59.34 365623
20041215 59.50 59.62 58.97 59.49 251914
20041216 59.20 59.60 58.75 58.97 388545
20041217 58.21 59.46 58.10 59.26 592817
20041220 59.36 60.33 59.34 60.07 768999
20041221 59.91 60.76 59.91 60.76 393826
20041222 61.01 61.12 60.69 60.91 439781
20041223 61.15 61.67 60.67 61.63 429781
20041227 61.36 61.52 60.54 60.55 205284
20041228 60.50 60.84 60.29 60.56 266521
20041229 60.39 60.74 60.30 60.55 213149
20041230 60.68 61.28 60.49 60.94 241801
20041231 61.06 61.06 60.46 60.55 204385
20050103 60.47 60.71 59.81 59.98 390904
20050104 59.99 60.27 58.93 59.16 436186
20050105 58.86 59.70 58.82 58.94 676526
20050106 58.80 59.64 58.74 59.28 360792
20050107 58.80 59.04 57.74 57.84 905743
20050110 57.85 58.21 57.64 57.88 408882
20050111 57.89 58.17 57.17 57.91 622256
20050112 57.89 58.07 57.20 57.37 550907
20050113 57.49 57.61 56.58 56.70 785966
20050114 56.78 56.99 56.36 56.57 774393
20050118 56.57 59.13 56.55 59.04 1012261
20050119 59.14 59.32 58.74 59.01 856978
20050120 58.88 59.04 58.59 58.82 575064
20050121 58.61 59.11 58.49 58.51 616638
20050124 58.28 58.54 57.85 58.00 667874
20050125 57.91 58.55 57.91 58.25 362027
20050126 58.70 60.37 58.69 60.37 1093274
20050127 60.15 60.27 59.61 59.71 577424
20050128 59.42 59.59 58.69 58.96 602817
20050131 59.14 60.47 59.14 60.36 566188
20050201 60.52 61.37 60.52 61.37 598548
20050202 61.06 61.91 60.96 61.63 836304
20050203 61.52 61.91 61.29 61.62 575851
20050204 61.84 62.30 61.71 62.30 551693
20050207 62.60 62.61 61.29 61.58 529853
20050208 61.86 62.06 61.74 61.83 450039
20050209 62.06 62.49 61.23 61.26 512526
20050210 61.19 61.92 61.17 61.27 596364
20050211 61.48 61.86 60.92 61.74 656279
20050214 62.08 62.22 61.28 61.67 515656
20050215 61.61 62.05 61.23 61.49 419634
20050216 61.34 61.83 61.12 61.26 344181
20050217 61.53 61.73 60.30 60.43 481115
20050218 60.56 60.74 60.03 60.03 324060
20050222 60.19 60.38 59.37 59.46 326854
20050223 59.43 59.91 58.97 58.97 485586
20050224 59.08 59.19 58.87 59.02 577249
20050225 59.04 59.62 58.77 59.23 328978
20050228 59.37 59.62 58.97 59.13 385317
20050301 59.23 60.00 59.15 59.74 360501
20050302 59.76 60.59 59.53 59.95 637835
20050303 59.96 60.73 59.96 60.47 521245
20050304 60.74 61.85 60.74 61.71 678301
20050307 61.88 62.40 61.69 62.37 543714
20050308 62.20 63.02 61.86 62.64 966702
20050309 62.51 62.64 61.95 62.32 814676
20050310 62.40 62.68 62.20 62.49 645325
20050311 62.20 62.46 62.04 62.19 544832
20050314 62.35 63.01 62.10 62.71 618497
20050315 62.57 62.99 62.20 62.20 461777
20050316 62.08 62.35 61.73 61.97 526052
20050317 62.02 62.59 61.74 62.41 546285
20050318 62.23 62.58 61.79 62.16 665222
20050321 62.22 62.33 61.40 61.71 650131
20050322 61.66 61.86 60.83 61.06 974750
20050323 61.18 61.49 60.69 61.37 655944
20050324 61.23 61.58 60.72 60.72 696969
20050328 60.68 61.11 60.68 60.73 482009
20050329 60.71 60.91 60.12 60.15 551874
20050330 60.19 61.46 60.09 61.42 721561
20050331 61.42 61.88 61.28 61.74 510961
20050401 61.86 62.32 60.55 61.07 504925
20050404 61.10 61.67 60.54 61.57 499224
20050405 61.78 61.78 61.25 61.62 379951
20050406 61.88 62.66 61.74 62.08 763703
20050407 62.31 62.31 61.67 61.99 303827
20050408 61.95 62.08 61.15 61.28 279123
20050411 61.01 61.04 60.61 60.83 505260
20050412 60.92 61.66 60.30 61.55 756214
20050413 61.65 61.91 60.83 61.03 808640
20050414 61.01 61.03 60.09 60.09 522028
20050415 59.90 60.33 59.36 59.40 573672
20050418 59.28 60.85 59.27 60.47 497659
20050419 60.44 60.83 59.95 60.55 456746
20050420 60.74 60.74 59.51 59.59 385988
20050421 60.07 60.79 59.33 60.79 643089
20050422 61.60 62.37 60.43 60.97 1395055
20050425 61.11 62.07 61.07 61.93 939985
20050426 62.08 62.62 61.59 61.59 697639
20050427 61.71 63.00 61.20 62.47 967372
20050428 62.66 62.79 61.95 62.51 543490
20050429 62.62 62.93 61.82 62.65 774881
20050502 62.65 63.48 62.60 63.38 916511
20050503 63.38 63.69 62.42 62.94 1348777
20050504 63.24 63.72 62.66 63.65 1052998
20050505 63.55 64.00 63.02 63.46 816241
20050506 63.46 63.86 63.00 63.33 530859
20050509 63.07 63.74 63.05 63.74 536671
20050510 63.30 63.74 63.10 63.32 503472
20050511 63.24 64.01 63.16 63.93 458200
20050512 63.18 63.79 62.61 62.94 698198
20050513 63.09 63.34 62.06 62.62 797015
20050516 63.07 64.16 62.63 63.94 555375
20050517 63.66 64.44 63.25 64.43 554819
20050518 64.51 65.16 64.25 64.82 1054811
20050519 64.70 64.88 63.87 64.31 351641
20050520 64.83 64.83 63.62 63.75 566051
20050523 63.90 64.82 63.71 64.53 764335
20050524 64.43 64.43 63.67 64.15 510558
20050525 63.93 64.19 63.34 63.54 467631
20050526 63.52 64.28 63.44 64.22 311939
20050527 64.29 64.29 63.62 63.93 568275
20050531 64.10 64.10 63.52 63.70 448948
20050601 63.64 65.19 63.59 65.04 976298
20050602 64.87 65.58 64.72 65.43 464072
20050603 65.55 65.55 64.80 64.89 345191
20050606 65.00 65.07 64.40 64.88 204735
20050607 64.88 65.47 64.58 64.70 295592
20050608 64.74 64.99 64.49 64.56 338963
20050609 64.66 65.13 64.02 64.74 626659
20050610 64.73 65.20 64.72 64.93 342633
20050613 64.92 65.48 64.65 65.06 263786
20050614 65.33 65.53 65.12 65.36 367432
20050615 65.37 66.17 65.26 66.07 486648
20050616 66.00 67.02 65.71 66.88 627104
20050617 67.16 67.59 66.87 67.59 654572
20050620 67.44 67.49 66.54 66.78 1100184
20050621 66.89 66.95 66.13 66.56 854303
20050622 66.92 66.92 66.34 66.57 592741
20050623 66.55 66.75 65.98 66.08 375217
20050624 66.14 66.54 66.06 66.25 457622
20050627 66.12 66.33 65.49 65.70 355867
20050628 65.99 66.23 65.64 66.12 439273
20050629 66.25 66.69 66.05 66.66 449949
20050630 66.80 67.02 66.00 66.12 482978
20050701 66.18 66.54 65.94 66.14 330178
20050705 65.99 66.38 65.44 65.97 569720
20050706 63.12 63.30 61.72 61.75 5112026
20050707 61.94 62.68 61.69 62.56 1407231
20050708 62.50 63.26 62.28 62.83 1338837
20050711 63.10 63.45 62.12 62.48 1166576
20050712 62.76 62.87 61.94 62.25 1148338
20050713 62.32 63.30 62.29 63.30 1181589
20050714 63.26 63.84 63.10 63.75 750212
20050715 63.96 64.01 63.48 63.73 620320
20050718 63.43 63.69 63.16 63.25 364763
20050719 63.23 64.28 63.23 64.28 607865
20050720 64.02 65.19 64.02 64.80 947495
20050721 64.80 65.08 64.10 64.63 484646
20050722 64.74 65.27 64.52 65.09 547924
20050725 65.03 65.53 64.98 65.40 776234
20050726 65.19 66.25 65.13 66.18 653015
20050727 66.00 66.31 64.68 64.72 827613
20050728 64.65 65.37 64.65 65.10 514227
20050729 64.89 65.18 64.07 64.28 598301
20050801 64.38 65.07 64.29 64.77 366320
20050802 64.63 65.39 64.52 65.30 339519
20050803 65.37 66.23 65.10 66.17 499548
20050804 66.11 66.24 64.56 64.61 433824
20050805 64.79 64.79 63.89 64.03 429153
20050808 64.53 64.58 64.15 64.21 308703
20050809 64.42 64.60 63.79 64.11 322312
20050810 64.30 64.95 64.20 64.44 534974
20050811 64.30 65.14 64.01 65.14 396556
20050812 65.02 65.07 64.51 64.83 313018
20050815 64.68 65.33 64.54 64.95 271747
20050816 64.96 65.18 63.81 63.81 259133
20050817 63.82 64.39 63.60 64.01 384827
20050818 64.12 64.70 63.69 64.53 324968
20050819 64.86 65.08 64.05 64.48 384053
20050822 64.37 64.98 64.02 64.54 256478
20050823 64.46 64.67 63.97 63.97 445351
20050824 64.29 64.98 63.72 63.80 599923
20050825 63.94 64.11 63.76 63.97 338799
20050826 63.81 64.00 63.10 63.10 360153
20050829 63.04 63.25 62.50 63.22 364247
20050830 62.90 63.09 61.86 62.22 531765
20050831 62.12 63.14 61.87 63.14 519926
20050901 63.10 64.00 62.84 63.54 369447
20050902 63.97 64.02 63.34 63.36 290889
20050906 63.37 64.60 63.37 64.33 281263
20050907 64.04 64.76 64.04 64.70 395117
20050908 64.54 64.80 64.13 64.23 315673
20050909 64.08 64.77 64.08 64.37 204917
20050912 64.53 64.61 64.26 64.30 210338
20050913 64.42 64.43 63.47 63.80 547035
20050914 63.65 64.08 63.55 63.73 373320
20050915 63.90 64.00 63.47 63.93 414591
20050916 64.40 64.96 63.85 64.92 1103474
20050919 64.88 64.97 64.30 64.53 468808
20050920 64.33 65.21 64.30 64.38 1011306
20050921 64.46 64.46 62.77 63.49 1423795
20050922 63.51 64.52 63.07 64.47 982095
20050923 64.26 64.77 64.09 64.63 759143
20050926 64.97 65.07 64.32 64.67 634666
20050927 64.55 65.52 64.55 65.04 847328
20050928 65.25 65.25 63.69 63.79 833387
20050929 63.72 64.83 63.47 64.76 432184
20050930 64.85 64.86 63.94 64.37 455309
20051003 64.38 64.81 64.14 64.61 429307
20051004 64.53 64.98 63.35 63.43 338135
20051005 63.29 63.74 62.70 62.75 590408
20051006 62.90 63.19 61.92 62.42 479430
20051007 62.36 62.92 62.21 62.80 487286
20051010 62.99 63.01 62.36 62.51 316559
20051011 62.45 62.70 61.83 61.96 465599
20051012 61.83 62.81 60.86 61.20 645067
20051013 60.65 61.56 60.26 61.43 885169
20051014 61.52 62.83 61.50 62.36 540064
20051017 62.01 63.06 61.99 62.98 544711
20051018 62.76 63.42 62.76 62.90 486954
20051019 62.59 63.69 62.19 63.66 690543
20051020 63.72 64.55 63.45 63.83 725064
20051021 64.48 64.62 63.07 63.81 742546
20051024 63.63 65.43 63.63 65.21 755160
20051025 64.91 65.63 64.62 65.34 538404
20051026 64.90 65.65 64.70 65.01 395671
20051027 64.64 65.07 64.45 64.77 284803
20051028 64.72 66.06 64.39 66.06 463275
20051031 65.73 66.74 65.73 66.40 293987
20051101 66.20 66.47 65.42 65.87 469250
20051102 66.02 66.23 65.46 66.13 367567
20051103 66.28 66.94 65.83 66.44 719532
20051104 66.69 66.91 66.04 66.68 426320
20051107 66.90 67.16 66.57 66.80 413229
20051108 66.94 66.94 66.21 66.44 333952
20051109 66.37 66.99 66.23 66.64 351239
20051110 67.00 68.17 66.53 68.14 597547
20051111 68.12 68.22 67.57 68.14 221754
20051114 68.00 68.23 67.70 68.19 411687
20051115 68.03 68.11 67.42 67.73 347165
20051116 67.80 67.80 67.06 67.34 560881
20051117 67.25 68.34 67.15 68.27 421927
20051118 69.43 69.48 68.27 68.77 460244
20051121 68.62 69.21 68.31 69.21 342981
20051122 68.91 69.20 68.13 69.08 561982
20051123 69.21 69.31 68.42 69.23 401007
20051125 69.38 69.64 69.05 69.62 239371
20051128 69.65 70.47 69.29 69.40 878318
20051129 69.71 70.13 69.19 69.51 800583
20051130 69.49 69.77 68.58 68.69 837138
20051201 68.82 69.36 68.74 69.26 620559
20051202 69.36 70.38 68.89 68.89 3234702
20051205 69.11 69.13 68.09 68.90 866316
20051206 68.80 68.99 68.22 68.30 701267
20051207 68.29 68.72 67.01 67.34 495919
20051208 67.53 68.03 67.18 67.33 1006151
20051209 67.70 68.46 67.33 67.95 640158
20051212 67.97 67.97 66.47 67.09 766340
20051213 66.89 67.83 66.86 67.48 668015
20051214 67.64 68.24 67.29 67.74 737492
20051215 67.89 68.30 67.30 68.10 804987
20051216 68.61 68.96 68.49 68.89 1398239
20051219 69.02 69.47 68.67 68.79 1039073
20051220 68.72 69.27 68.72 68.93 466410
20051221 69.52 70.37 69.23 69.71 752466
20051222 69.75 69.80 69.13 69.80 383280
20051223 69.72 70.04 69.39 69.50 158002
20051227 69.61 70.54 69.26 69.29 294314
20051228 69.25 69.66 69.25 69.52 277137
20051229 69.75 69.75 69.39 69.51 287928
20051230 68.96 69.25 68.36 68.62 449123
20060103 68.86 69.50 68.23 69.46 730775
20060104 69.42 70.14 69.36 69.95 575966
20060105 69.91 70.69 69.91 70.59 589949
20060106 70.75 71.43 70.40 71.32 599639
20060109 71.04 71.12 70.44 70.73 704350
20060110 70.42 70.50 69.66 69.91 460905
20060111 69.82 70.39 69.70 70.31 475439
20060112 70.46 70.46 69.19 69.25 302682
20060113 69.57 69.97 69.38 69.97 598207
20060117 69.47 70.13 68.57 69.63 394841
20060118 69.29 70.30 69.22 69.80 299599
20060119 69.71 70.40 69.30 70.10 375683
20060120 70.22 70.72 68.66 68.77 718223
20060123 68.64 69.83 68.45 69.07 487220
20060124 69.23 70.35 69.02 70.26 761275
20060125 70.84 73.97 70.61 73.21 1900764
20060126 73.22 74.11 73.08 73.87 890319
20060127 73.38 73.38 71.72 72.69 1407268
20060130 72.79 72.79 71.93 72.06 624963
20060131 72.30 72.49 71.26 71.81 1086969
20060201 71.56 72.42 71.48 71.75 989965
20060202 71.48 71.79 70.95 71.14 347275
20060203 70.76 72.04 70.19 71.86 742557
20060206 71.87 72.30 71.41 71.63 483140
20060207 71.39 71.80 70.96 71.26 311827
20060208 71.80 72.06 70.91 71.80 386139
20060209 71.59 72.88 71.28 72.31 579702
20060210 72.07 73.39 72.07 72.99 677470
20060213 72.61 73.28 72.04 72.28 368493
20060214 72.42 73.62 72.15 73.62 649411
20060215 73.40 73.90 73.03 73.83 624969
20060216 73.65 74.54 73.46 74.43 549670
20060217 74.49 74.61 72.63 73.11 841659
20060221 73.75 74.32 73.56 73.87 460342
20060222 73.99 76.07 73.83 75.81 762305
20060223 75.55 76.44 74.59 75.81 405320
20060224 75.69 76.56 75.35 76.38 696542
20060227 76.50 76.69 75.81 75.89 487634
20060228 75.76 76.15 74.72 75.29 784664
20060301 75.10 76.35 75.10 76.35 469439
20060302 75.92 76.14 74.98 75.72 359725
20060303 75.64 75.74 74.82 74.90 553068
20060306 74.85 75.04 74.46 74.49 727450
20060307 74.59 75.20 74.34 75.09 875198
20060308 74.57 76.00 74.47 75.93 784555
20060309 76.04 76.05 74.59 74.69 548136
20060310 74.60 75.79 74.50 75.59 556028
20060313 75.73 76.18 75.46 75.74 437654
20060314 75.53 76.58 75.20 76.25 465055
20060315 76.46 76.52 75.78 76.36 467686
20060316 76.59 76.78 76.16 76.77 390743
20060317 76.95 77.78 76.77 77.59 690513
20060320 77.69 77.69 76.49 77.29 315225
20060321 77.26 77.34 76.41 76.66 488182
20060322 76.26 76.68 76.13 76.58 332433
20060323 76.68 76.68 75.77 76.28 513062
20060324 76.18 76.36 75.69 76.00 361697
20060327 75.93 76.19 75.72 76.19 530270
20060328 76.09 76.50 75.70 75.84 784226
20060329 76.09 76.09 75.08 75.89 449491
20060330 75.74 75.79 74.70 74.91 565015
20060331 75.22 75.64 74.94 75.48 682951
20060403 75.72 76.19 75.31 75.34 642177
20060404 75.21 76.34 74.99 76.21 434037
20060405 76.03 76.37 75.69 76.32 386578
20060406 76.32 76.32 75.74 75.90 613242
20060407 75.83 76.22 74.89 75.02 250996
20060410 74.91 75.26 74.78 75.11 534655
20060411 75.00 75.18 74.08 74.21 395785
20060412 74.18 74.21 73.57 73.82 448176
20060413 73.92 74.11 73.54 73.83 317307
20060417 73.72 74.49 73.66 74.49 438202
20060418 74.35 76.63 74.30 76.48 598993
20060419 76.40 76.59 75.59 76.09 389208
20060420 75.88 76.26 75.29 75.98 488620
20060421 76.23 76.80 73.60 74.32 865991
20060424 74.12 74.21 73.70 73.83 627709
20060425 73.97 74.33 73.23 74.23 752659
20060426 74.49 74.81 74.13 74.25 411568
20060427 74.18 75.40 73.72 74.84 474372
20060428 74.93 76.15 74.67 75.75 711777
20060501 75.60 75.73 73.92 74.04 494868
20060502 73.96 74.27 73.42 73.58 748823
20060503 73.39 73.78 73.21 73.66 574880
20060504 73.58 73.98 73.40 73.84 377261
20060505 74.24 74.59 73.81 74.48 594389
20060508 74.71 75.14 74.70 74.91 331076
20060509 74.72 74.91 74.27 74.56 333477
20060510 74.23 75.15 74.23 75.06 333040
20060511 74.93 75.15 72.98 73.30 607591
20060512 73.64 74.06 73.33 73.56 409644
20060515 73.70 74.18 73.34 73.78 670227
20060516 73.74 73.92 73.22 73.79 510145
20060517 73.54 73.71 72.76 72.85 735482
20060518 72.95 73.53 72.70 72.76 435178
20060519 73.45 74.48 72.75 73.99 762980
20060522 73.74 74.82 73.36 74.49 707656
20060523 74.50 74.77 74.00 74.01 587185
20060524 73.86 74.69 73.65 74.31 409971
20060525 73.37 74.49 73.37 74.36 547683
20060526 74.37 74.69 74.02 74.48 170230
20060530 74.00 74.27 73.54 73.60 262547
20060531 73.91 74.40 73.61 74.26 617412
20060601 74.26 75.51 74.26 75.47 480245
20060602 75.21 76.04 74.78 75.99 645893
20060605 75.89 75.97 74.73 74.95 722605
20060606 75.08 75.36 74.55 75.25 609118
20060607 75.19 76.00 74.95 75.43 407679
20060608 75.41 76.11 74.49 75.89 492249
20060609 75.68 76.33 75.14 75.83 900365
20060612 75.93 75.93 75.01 75.06 339696
20060613 74.92 75.67 74.50 74.60 1397197
20060614 74.50 74.64 72.83 73.84 1057391
20060615 74.19 74.26 73.61 74.00 1069067
20060616 74.15 74.22 73.21 73.59 881923
20060619 73.34 74.01 73.29 73.47 682776
20060620 73.37 74.04 73.35 73.59 588604
20060621 73.48 73.81 72.25 73.20 1390104
20060622 72.98 73.18 72.20 72.32 584784
20060623 71.90 71.92 69.90 70.43 1514721
20060626 70.65 72.08 70.31 71.98 1039932
20060627 71.76 72.03 70.76 70.81 573654
20060628 70.57 71.39 70.39 70.82 581292
20060629 70.69 71.86 70.69 71.68 981333
20060630 71.94 71.94 71.41 71.42 660297
20060703 71.62 71.80 71.30 71.35 269968
20060705 70.93 71.02 70.19 70.34 386946
20060706 70.22 70.86 70.10 70.65 498687
20060707 70.65 70.74 69.78 69.92 356829
20060710 70.19 70.49 69.82 70.22 485374
20060711 70.05 70.20 69.24 70.05 978823
20060712 69.92 70.32 69.43 69.52 328348
20060713 69.45 69.97 69.03 69.05 446309
20060714 68.96 69.82 68.96 69.54 569725
20060717 69.59 71.06 69.18 70.87 898182
20060718 70.85 71.65 70.48 71.37 654404
20060719 71.48 73.44 71.31 73.13 1041132
20060720 72.98 73.40 72.26 72.30 472280
20060721 74.74 76.47 73.48 75.79 2386169
20060724 75.79 76.31 75.65 76.26 854643
20060725 76.07 76.81 75.65 76.59 493122
20060726 76.20 76.36 75.16 75.44 690087
20060727 75.77 75.77 74.32 74.34 543864
20060728 74.65 76.45 74.27 76.33 722169
20060731 75.91 75.91 74.75 75.27 527386
20060801 75.31 75.56 74.73 75.00 432887
20060802 75.15 75.78 74.50 75.12 500979
20060803 74.91 76.21 74.28 75.89 567325
20060804 76.59 77.06 75.70 76.11 479373
20060807 75.91 76.35 75.47 76.03 426012
20060808 76.15 76.56 75.15 75.40 384943
20060809 75.60 76.25 74.54 74.63 389180
20060810 74.55 74.87 74.15 74.62 367994
20060811 74.35 74.90 74.16 74.68 239245
20060814 75.13 75.68 74.70 75.16 344852
20060815 75.75 76.48 75.28 76.31 394287
20060816 76.39 76.47 75.63 75.72 308563
20060817 75.35 75.79 74.61 74.72 623536
20060818 75.32 75.87 74.90 75.23 444265
20060821 75.13 75.33 74.68 74.82 291940
20060822 74.75 74.88 74.28 74.44 322687
20060823 74.55 74.61 73.06 73.47 530750
20060824 73.63 73.99 73.13 73.46 381684
20060825 73.17 73.19 72.40 72.58 411997
20060828 72.29 73.40 72.29 73.11 528903
20060829 72.83 73.33 72.64 73.04 614084
20060830 73.25 73.25 72.05 72.44 543896
20060831 72.76 72.86 72.39 72.70 391462
20060901 72.72 73.01 72.56 72.67 335182
20060905 73.10 73.17 72.60 72.97 412323
20060906 72.48 73.02 72.47 72.66 416777
20060907 72.71 72.77 70.93 71.08 624405
20060908 71.41 71.42 70.61 71.28 580294
20060911 71.07 72.04 71.07 71.85 492397
20060912 71.74 72.85 71.61 72.55 347242
20060913 72.33 72.35 71.86 72.03 534987
20060914 71.81 71.92 70.68 70.88 791290
20060915 71.18 71.65 70.63 71.48 744897
20060918 71.65 72.30 71.08 71.71 465343
20060919 71.52 71.88 71.05 71.31 727296
20060920 71.47 72.94 71.47 72.35 807044
20060921 72.50 72.78 71.79 72.14 611476
20060922 72.04 72.32 71.64 71.67 416234
20060925 71.84 73.28 71.84 73.13 738704
20060926 72.94 74.03 72.94 73.98 1066389
20060927 73.78 74.65 73.74 73.82 663301
20060928 73.92 74.28 73.49 74.19 447525
20060929 74.37 74.37 73.36 73.46 446656
20061002 73.30 73.36 72.20 72.62 501632
20061003 72.75 73.45 72.51 72.92 608434
20061004 72.51 73.63 72.51 73.62 701003
20061005 73.47 73.63 73.07 73.38 480337
20061006 73.38 73.49 72.76 73.03 311496
20061009 72.68 73.23 71.56 73.10 470232
20061010 73.38 73.53 72.82 73.25 511519
20061011 73.33 73.82 72.70 73.71 729360
20061012 73.98 74.44 73.59 74.44 401132
20061013 74.13 75.17 74.13 74.15 750221
20061016 74.08 74.37 73.59 73.97 479250
20061017 73.74 73.89 73.18 73.85 416125
20061018 73.72 73.94 73.04 73.27 518907
20061019 73.12 73.13 72.32 72.79 483379
20061020 73.34 75.28 73.17 74.59 1608112
20061023 74.32 74.87 73.94 74.87 708717
20061024 74.53 74.76 73.78 74.63 768908
20061025 74.63 74.93 73.82 74.16 542267
20061026 73.96 74.44 73.71 74.38 371688
20061027 74.29 74.42 73.55 73.71 319645
20061030 73.78 74.06 73.37 73.62 500111
20061031 73.50 74.40 72.79 74.00 681880
20061101 73.95 74.34 73.01 73.02 436225
20061102 72.82 72.95 72.18 72.36 384726
20061103 72.43 72.63 71.40 71.62 596482
20061106 72.06 72.44 71.88 72.33 329718
20061107 72.43 73.40 72.28 73.17 383014
20061108 72.99 73.54 72.70 73.39 275234
20061109 73.11 73.63 73.11 73.35 364420
20061110 73.53 73.79 73.01 73.48 257613
20061113 73.41 73.86 72.99 73.14 382257
20061114 73.23 73.67 72.49 73.52 347880
20061115 73.36 73.65 73.01 73.23 356420
20061116 73.28 73.95 73.27 73.85 296963
20061117 73.73 73.90 73.14 73.42 394905
20061120 73.11 73.63 73.11 73.42 282477
20061121 73.54 73.56 72.79 72.88 263775
20061122 72.90 73.27 72.74 73.01 224100
20061124 72.90 73.38 72.76 73.26 106915
20061127 73.23 73.32 72.37 72.60 500091
20061128 72.60 73.07 72.15 72.40 421607
20061129 72.56 73.06 72.33 73.06 387986
20061130 72.87 72.99 72.11 72.37 567440
20061201 72.52 72.52 71.57 72.14 708191
20061204 72.24 73.28 72.03 73.09 339339
20061205 72.97 73.33 72.81 73.10 388419
20061206 72.93 73.21 72.80 73.15 340529
20061207 73.08 73.47 72.89 73.09 303125
20061208 73.15 73.36 72.77 73.03 286801
20061211 73.24 74.26 73.06 73.90 653815
20061212 74.10 74.70 73.72 74.59 464632
20061213 74.52 74.86 74.27 74.50 426904
20061214 74.42 75.22 74.26 75.15 535657
20061215 75.35 76.19 75.33 75.65 808620
20061218 75.87 76.03 75.11 75.20 525387
20061219 74.91 75.29 74.39 74.45 740947
20061220 74.38 74.93 74.00 74.77 412850
20061221 75.04 75.60 74.84 75.24 475443
20061222 75.46 76.05 75.30 75.60 515766
20061226 75.60 75.89 75.50 75.78 445714
20061227 76.11 76.68 75.86 76.64 392311
20061228 76.42 76.78 76.25 76.62 324313
20061229 76.55 76.92 76.15 76.26 418256
20070103 76.07 76.89 75.09 76.69 749595
20070104 76.59 77.24 76.36 77.04 615978
20070105 76.84 76.93 76.41 76.81 907211
20070108 76.59 76.98 75.99 76.93 671652
20070109 77.03 77.46 76.95 77.36 853808
20070110 77.06 77.92 76.90 77.81 625708
20070111 76.87 77.85 76.73 77.25 1286009
20070112 77.02 77.19 76.60 77.01 445714
20070116 76.85 77.17 76.59 76.89 446363
20070117 76.93 77.35 76.54 76.90 437498
20070118 77.01 77.17 76.74 76.85 341069
20070119 76.58 77.16 76.48 76.54 388311
20070122 76.49 76.60 76.13 76.35 361933
20070123 76.36 76.63 75.89 76.29 410580
20070124 76.65 77.47 76.40 77.20 557494
20070125 76.98 78.15 76.81 76.93 646248
20070126 77.86 78.31 77.37 78.16 727974
20070129 77.96 78.21 77.58 77.75 444093
20070130 77.87 78.21 77.47 77.92 477713
20070131 77.67 78.58 77.28 78.46 445174
20070201 78.45 78.88 78.17 78.72 518684
20070202 78.62 79.39 78.62 79.06 475659
20070205 79.09 79.21 78.23 78.99 514058
20070206 78.92 79.60 78.69 79.29 481559
20070207 79.34 79.61 78.95 79.38 340912
20070208 79.10 79.53 78.78 79.19 326277
20070209 79.06 79.90 79.06 79.48 555058
20070212 79.46 79.74 79.10 79.69 303356
20070213 79.67 80.04 78.83 79.96 401712
20070214 79.80 80.21 78.93 79.95 530307
20070215 80.64 81.70 80.48 81.39 1129270
20070216 81.40 81.53 80.98 81.37 599609
20070220 81.78 82.05 81.22 82.04 347046
20070221 82.03 82.30 81.60 81.65 570877
20070222 81.66 82.02 81.01 81.36 494257
20070223 81.49 81.49 80.68 81.25 338975
20070226 81.26 81.42 80.34 80.66 395040
20070227 80.48 80.50 78.64 79.12 808266
20070228 79.12 80.19 78.59 79.34 695275
20070301 78.59 79.20 77.54 78.76 645451
20070302 78.69 79.32 77.83 78.93 796860
20070305 78.20 79.04 77.59 77.80 662561
20070306 77.92 79.65 77.92 79.52 729280
20070307 79.29 79.99 78.76 79.47 703884
20070308 79.90 80.55 79.50 79.79 469292
20070309 79.87 80.10 79.45 79.75 614351
20070312 79.76 80.67 79.46 80.42 551507
20070313 80.28 80.34 77.49 77.54 1433917
20070314 77.43 78.18 76.10 77.69 972696
20070315 77.69 79.05 77.45 78.44 647496
20070316 78.37 79.32 78.09 78.22 1359343
20070319 78.37 79.32 78.24 79.13 453042
20070320 79.01 79.85 78.90 79.64 554627
20070321 79.38 81.48 78.92 81.18 537625
20070322 80.45 80.83 79.88 80.34 529446
20070323 80.86 80.91 80.19 80.21 533751
20070326 80.06 80.17 79.30 80.15 526541
20070327 79.97 80.16 78.99 79.37 394287
20070328 78.97 79.20 78.24 78.30 437439
20070329 78.37 79.03 78.26 78.80 415917
20070330 78.77 78.94 77.83 78.54 814723
20070402 78.40 78.43 76.76 77.21 1013050
20070403 77.13 78.34 77.13 77.88 634152
20070404 78.20 78.20 76.67 76.86 749618
20070405 76.59 77.20 76.59 77.01 424203
20070409 77.06 77.18 76.67 77.04 463050
20070410 77.17 77.54 76.95 77.41 454011
20070411 77.31 77.44 76.63 76.76 362004
20070412 76.87 76.96 76.01 76.96 569585
20070413 77.12 78.35 76.65 78.02 718519
20070416 78.25 79.82 78.19 79.16 655136
20070417 78.96 79.41 78.74 78.85 466171
20070418 78.80 79.71 78.48 79.45 569478
20070419 79.03 79.92 78.59 79.73 648034
20070420 78.04 78.04 75.46 75.69 3032479
20070423 77.39 77.94 76.51 76.53 1481266
20070424 76.48 76.72 75.55 76.04 967638
20070425 76.30 76.84 76.01 76.65 1452749
20070426 76.68 76.92 76.06 76.56 762424
20070427 76.53 77.19 76.38 76.94 893602
20070430 76.79 76.94 76.01 76.01 971190
20070501 76.17 76.30 75.18 75.82 1077509
20070502 76.22 76.70 75.50 76.57 820319
20070503 76.45 76.96 76.23 76.76 939121
20070504 76.62 77.57 76.45 77.36 717120
20070507 77.97 78.07 77.30 77.89 439569
20070508 77.90 77.91 77.12 77.36 614629
20070509 77.27 77.65 77.02 77.24 981426
20070510 77.16 77.36 76.66 76.70 673739
20070511 77.26 77.38 76.61 76.96 420794
20070514 76.83 77.30 76.26 76.44 601956
20070515 76.73 77.67 75.85 76.54 709311
20070516 76.50 76.64 75.70 76.54 912199
20070517 76.45 76.57 75.82 76.34 561910
20070518 76.84 76.99 76.46 76.68 642320
20070521 76.38 76.66 76.02 76.54 428782
20070522 76.37 76.56 76.00 76.23 535711
20070523 76.30 76.62 75.73 75.74 714742
20070524 76.02 76.14 75.13 75.32 910815
20070525 75.33 75.68 74.89 75.22 763734
20070529 75.23 75.70 74.87 75.09 828381
20070530 74.86 75.58 74.86 75.38 1033506
20070531 75.39 75.90 75.29 75.55 1014442
20070601 75.61 76.86 75.53 76.85 653929
20070604 76.48 77.14 76.21 76.40 742114
20070605 76.21 76.34 75.03 75.12 672567
20070606 74.68 74.71 74.06 74.31 1237886
20070607 74.53 74.67 73.89 74.07 886638
20070608 74.05 75.38 73.84 75.35 902827
20070611 75.35 76.11 74.94 75.66 639658
20070612 75.38 75.42 74.56 74.56 931050
20070613 74.82 76.30 74.50 76.30 833280
20070614 76.30 76.77 76.09 76.14 1078238
20070615 76.55 76.61 75.43 75.50 1144695
20070618 75.45 76.00 75.35 75.53 690140
20070619 75.31 76.28 75.31 75.77 535285
20070620 75.95 75.95 74.96 74.98 765651
20070621 74.96 75.21 74.33 74.80 674697
20070622 74.68 74.88 73.67 73.82 791318
20070625 73.83 74.42 72.90 73.12 668840
20070626 73.47 73.47 72.69 72.80 1245234
20070627 72.57 73.16 72.16 73.16 882911
20070628 72.96 73.54 72.53 73.19 957463
20070629 73.25 73.45 71.91 72.21 670118
20070702 72.41 73.14 72.41 73.11 482353
20070703 73.00 73.79 73.00 73.36 270411
20070705 73.55 73.65 72.92 73.42 445503
20070706 73.19 73.23 72.81 73.12 318125
20070709 73.32 73.48 72.88 73.43 534859
20070710 72.87 72.91 71.68 71.85 1242678
20070711 71.63 72.35 71.58 72.16 440284
20070712 72.32 73.65 71.93 73.65 502801
20070713 73.66 74.14 72.95 73.45 315036
20070716 73.24 73.95 73.12 73.75 475536
20070717 73.65 74.62 73.34 73.99 541142
20070718 73.78 73.94 72.86 73.55 819435
20070719 74.43 74.43 70.90 73.93 638806
20070720 74.08 76.46 74.08 74.35 1862739
20070723 74.64 74.90 73.78 73.90 690779
20070724 73.58 73.60 70.93 71.14 1482310
20070725 71.60 72.28 71.19 71.89 804738
20070726 71.58 71.69 69.44 70.51 1165357
20070727 70.53 71.69 69.75 70.27 948517
20070730 69.88 71.55 69.40 71.23 984621
20070731 71.33 72.17 70.00 70.00 1071847
20070801 69.67 70.83 69.06 70.73 1027968
20070802 70.68 71.70 70.11 70.71 1344921
20070803 70.98 71.10 67.64 67.68 1399451
20070806 68.33 72.20 67.71 72.17 1317736
20070807 71.78 73.54 71.12 72.73 1373528
20070808 73.16 75.51 72.27 73.70 1192706
20070809 72.43 73.36 69.44 70.08 1381468
20070810 69.64 71.71 68.74 70.46 935447
20070813 70.73 71.23 67.74 67.97 1310325
20070814 67.64 68.29 66.74 67.00 945611
20070815 66.77 69.26 65.34 65.49 1814679
20070816 65.21 68.94 64.12 68.80 2059445
20070817 71.27 72.97 69.40 69.62 2278168
20070820 69.66 69.86 68.37 69.04 1441495
20070821 68.96 71.04 68.74 70.53 749120
20070822 70.79 71.17 69.27 70.34 864940
20070823 69.90 70.13 68.54 69.23 936718
20070824 69.32 69.76 68.89 69.69 678506
20070827 69.80 69.91 69.22 69.62 491015
20070828 69.28 69.28 67.90 68.04 834767
20070829 68.32 69.43 67.44 68.19 1118916
20070830 67.50 67.60 65.83 65.94 1336580
20070831 67.18 67.41 65.96 66.69 957468
20070904 66.67 67.40 66.49 66.85 738322
20070905 66.53 67.10 66.45 66.79 1150783
20070906 67.00 67.18 65.83 66.89 792949
20070907 66.43 66.71 65.35 66.41 1338380
20070910 65.94 65.95 64.23 64.84 1233042
20070911 64.76 66.78 64.75 65.59 1091285
20070912 65.31 66.08 63.77 65.91 1306620
20070913 65.91 66.83 65.40 65.59 1648679
20070914 65.42 67.08 64.99 66.73 1073817
20070917 66.46 66.69 65.87 66.23 826404
20070918 66.45 68.25 65.75 68.08 1543234
20070919 67.03 69.00 66.83 67.76 1562820
20070920 67.86 67.95 66.79 67.04 733346
20070921 67.78 68.10 66.59 67.94 2341901
20070924 67.26 67.68 65.99 66.14 1110976
20070925 65.85 66.84 65.72 66.37 878067
20070926 65.65 65.65 64.42 64.87 1755393
20070927 64.70 65.51 64.46 64.97 1397348
20070928 65.27 65.40 64.37 64.86 920097
20071001 65.04 66.31 64.87 66.06 1082815
20071002 66.16 67.02 66.11 66.79 738851
20071003 66.65 68.72 66.65 68.08 1408041
20071004 68.42 68.63 67.70 67.90 633936
20071005 68.48 68.95 67.94 68.48 496837
20071008 68.25 68.38 67.39 67.49 554747
20071009 67.77 68.20 67.23 68.12 493238
20071010 68.01 68.16 66.73 67.00 948787
20071011 67.15 68.25 66.53 67.13 1349920
20071012 65.53 65.53 63.89 64.20 2126777
20071015 64.51 64.66 62.41 62.80 1662124
20071016 62.63 63.04 60.93 61.16 1583782
20071017 61.19 61.40 60.11 61.19 1918324
20071018 60.94 61.11 60.07 60.28 1491571
20071019 59.76 60.35 57.90 57.93 2647329
20071022 57.75 58.54 57.50 57.96 1717281
20071023 57.01 58.05 57.01 57.66 981606
20071024 56.67 56.82 54.89 56.15 1813303
20071025 56.03 56.88 55.57 56.12 1496864
20071026 56.98 57.31 54.61 55.97 1692720
20071029 56.26 56.60 55.38 56.07 1370987
20071030 55.95 57.15 55.92 56.30 1402113
20071031 56.40 56.99 54.90 55.83 1401054
20071101 55.16 55.48 52.58 52.65 1947120
20071102 52.73 53.08 50.54 51.88 2011487
20071105 51.00 51.90 50.51 51.29 1360463
20071106 50.97 52.00 50.28 51.28 2027355
20071107 50.40 50.52 48.21 48.24 1802257
20071108 48.29 50.04 48.29 49.91 3120179
20071109 49.40 51.85 48.53 50.90 1772216
20071112 50.72 52.90 50.47 51.47 1579994
20071113 51.56 53.92 51.46 53.89 1208892
20071114 53.96 55.31 52.94 52.97 1492497
20071115 52.70 52.76 49.30 49.57 2499084
20071116 49.67 50.01 47.93 49.46 2651076
20071119 49.25 49.30 46.96 47.81 3007052
20071120 47.61 48.89 46.18 47.64 1768014
20071121 46.96 48.91 46.18 47.84 1560562
20071123 48.73 49.99 48.42 49.51 621410
20071126 49.07 49.46 46.58 46.79 1950466
20071127 46.70 48.11 46.66 47.73 2060757
20071128 48.07 50.26 47.74 50.19 2165796
20071129 49.92 50.46 48.94 49.93 1494493
20071130 50.68 53.14 50.53 51.95 2608220
20071203 51.71 52.17 50.93 51.70 1620329
20071204 51.47 51.67 50.42 50.67 1788917
20071205 50.87 52.54 50.74 51.87 2581015
20071206 51.70 53.34 51.14 53.33 1062153
20071207 53.21 53.74 52.47 52.60 1669172
20071210 52.66 54.30 52.47 53.26 2344047
20071211 53.18 53.18 50.25 50.26 3620164
20071212 51.30 51.44 47.90 48.88 3046337
20071213 48.68 49.10 47.26 48.07 2684583
20071214 47.71 48.32 46.76 47.48 3041505
20071217 47.76 48.52 46.25 47.27 2033132
20071218 47.65 47.84 46.24 46.58 2719771
20071219 45.49 46.94 44.96 45.34 2344572
20071220 45.44 45.95 43.64 44.67 2173464
20071221 45.03 46.24 44.55 46.06 1933555
20071224 46.37 47.02 45.93 46.49 573512
20071226 46.26 46.32 45.74 45.79 766469
20071227 45.52 45.70 44.09 44.10 1055746
20071228 44.33 44.75 43.79 43.93 1339666
20071231 43.62 45.03 43.51 44.45 1097341
20080102 44.52 44.52 42.70 43.12 2036493
20080103 43.35 43.42 42.16 42.25 1615813
20080104 41.47 41.53 40.26 40.37 2018006
20080107 40.60 41.70 40.19 41.20 2739413
20080108 40.94 41.78 39.74 39.76 3390969
20080109 39.69 39.86 37.94 39.84 4748912
20080110 39.46 42.31 38.95 41.63 2621980
20080111 41.10 43.02 40.56 41.87 1867171
20080114 42.27 42.37 40.90 41.66 1680096
20080115 41.27 41.27 40.12 40.64 1828726
20080116 40.18 43.20 40.09 42.20 3530566
20080117 42.53 42.53 39.81 40.02 1985970
20080118 40.20 41.21 39.03 39.71 2585216
20080122 38.49 42.33 37.42 40.72 2970499
20080123 38.69 45.10 38.08 44.36 3888748
20080124 43.98 47.11 43.98 46.34 4656373
20080125 45.10 49.54 43.89 45.13 3860388
20080128 45.69 47.06 44.55 46.72 2107605
20080129 47.20 48.92 46.48 48.79 2598556
20080130 48.55 51.79 48.46 49.88 3371537
20080131 48.90 52.75 47.46 52.11 4250607
20080201 53.67 54.31 51.90 52.69 3174169
20080204 52.81 53.33 50.99 51.33 2747627
20080205 50.29 51.26 49.34 50.07 2529071
20080206 50.61 51.70 49.52 50.66 1674340
20080207 50.42 52.73 50.21 50.77 2868942
20080208 50.26 50.96 48.39 49.81 2991195
20080211 49.28 50.15 49.03 49.29 2130315
20080212 49.74 50.71 48.77 49.37 3011936
20080213 49.94 50.27 48.48 49.10 2739497
20080214 49.32 49.32 48.26 48.77 3072281
20080215 48.69 49.72 47.98 49.70 2245794
20080219 50.30 50.44 47.63 48.02 2041830
20080220 47.78 49.74 47.11 49.36 2307598
20080221 49.63 50.10 48.16 48.34 1242753
20080222 48.44 48.66 46.86 48.60 1745107
20080225 48.73 49.43 47.47 49.23 1656518
20080226 48.95 50.25 48.67 49.66 1304245
20080227 49.55 51.35 49.17 50.78 2008478
20080228 50.16 50.63 47.93 48.30 1635152
20080229 47.94 47.94 45.41 45.82 3100212
20080303 45.42 45.44 43.87 44.24 3559939
20080304 43.52 44.73 42.51 44.33 3141068
20080305 44.61 45.39 43.80 44.20 2405463
20080306 43.93 43.93 42.34 42.48 1401380
20080307 41.81 44.25 41.49 43.18 2527404
20080310 43.10 44.22 42.69 43.18 2267368
20080311 44.55 47.64 44.51 47.64 3749104
20080312 48.12 49.22 46.58 46.59 1773352
20080313 45.05 47.03 42.89 46.78 3304593
20080314 47.33 48.31 44.39 45.11 2917927
20080317 44.57 45.48 42.83 44.82 2993905
20080318 47.82 47.87 45.07 47.12 2801510
20080319 47.12 47.77 45.35 45.44 2729283
20080320 45.98 48.54 45.44 48.47 3663641
20080324 47.97 50.68 47.97 49.26 1886642
20080325 48.94 49.48 47.99 48.54 1290383
20080326 48.20 48.20 46.60 46.65 1769495
20080327 47.12 47.14 44.70 44.77 3064151
20080328 46.84 46.84 44.12 44.17 2052773
20080331 44.33 45.22 43.70 43.70 2114264
20080401 44.31 46.74 44.17 46.71 2595044
20080402 46.99 48.11 46.07 46.19 1895501
20080403 46.01 46.49 45.25 46.45 1767723
20080404 46.38 46.54 44.69 45.10 1583353
20080407 45.60 46.68 45.05 45.75 1141657
20080408 43.77 44.52 43.23 43.64 3086976
20080409 43.82 44.60 42.97 43.17 1412115
20080410 43.00 43.74 42.18 43.08 2571073
20080411 42.47 43.57 42.10 42.66 3322311
20080414 42.25 43.11 39.68 39.83 3838110
20080415 40.43 41.17 39.30 39.96 4080637
20080416 40.20 41.08 40.01 40.81 4766944
20080417 41.68 42.03 39.75 41.97 6415124
20080418 44.13 47.20 43.31 44.64 6119027
20080421 44.06 44.20 42.07 42.21 3167540
20080422 42.03 42.35 41.67 42.03 2567738
20080423 42.14 42.37 41.10 41.32 2217966
20080424 42.83 45.76 42.51 45.37 5242617
20080425 45.12 46.27 44.32 45.19 3676252
20080428 45.20 45.59 44.52 45.17 2079558
20080429 45.10 45.52 44.77 44.93 1157916
20080430 45.50 45.55 44.26 44.47 1598361
20080501 44.93 47.82 44.40 47.34 2440899
20080502 47.64 49.08 46.84 47.15 2920428
20080505 47.48 47.70 46.64 46.76 2538554
20080506 46.18 47.43 45.15 47.32 1749156
20080507 47.32 47.82 45.89 45.98 1852053
20080508 46.22 46.34 43.95 44.09 3689540
20080509 43.61 44.62 43.24 43.43 3409981
20080512 43.83 44.53 43.20 44.28 1995345
20080513 44.09 44.33 43.05 43.09 1689132
20080514 43.43 43.80 42.89 43.63 1994416
20080515 43.53 44.16 42.99 44.10 1655866
20080516 44.16 44.16 41.92 42.64 2560559
20080519 42.48 43.47 42.48 42.73 1711034
20080520 42.64 42.72 41.87 42.06 2370880
20080521 42.11 43.04 41.25 41.59 2982997
20080522 41.27 42.67 41.15 42.08 2125104
20080523 41.71 42.12 41.22 41.44 1494288
20080527 41.77 42.53 41.38 42.11 1630142
20080528 42.26 42.26 40.36 41.34 3154906
20080529 41.27 42.82 41.16 42.36 2062394
20080530 42.22 42.29 41.40 41.71 2405696
20080602 41.73 42.04 40.47 40.90 1703492
20080603 41.09 41.39 39.52 40.38 4593096
20080604 40.00 41.11 39.94 40.00 2766148
20080605 40.30 41.16 39.88 40.68 2529256
20080606 40.03 40.66 38.48 38.50 4123135
20080609 38.57 38.68 36.14 36.42 5366171
20080610 36.39 37.08 35.79 36.49 4312608
20080611 36.31 36.65 34.23 34.81 4544437
20080612 34.89 36.30 34.32 34.67 4195763
20080613 34.95 35.21 32.43 33.82 4283784
20080616 33.59 36.28 33.22 35.97 4985471
20080617 35.68 35.79 31.38 32.30 8789685
20080618 31.19 31.72 29.99 30.99 7381249
20080619 30.73 31.32 29.62 31.15 7402015
20080620 30.14 32.63 29.34 31.06 6407648
20080623 31.84 31.87 30.02 30.09 2726166
20080624 30.01 30.47 28.52 30.00 6140589
20080625 31.25 34.15 30.97 31.59 8885041
20080626 30.04 31.40 29.53 30.98 6234396
20080627 31.17 32.07 30.62 31.51 4882470
20080630 31.26 32.14 30.46 30.48 3824567
20080701 30.05 31.48 29.54 31.41 5171327
20080702 31.87 32.74 30.48 30.61 4518506
20080703 30.70 30.70 24.21 26.18 12795770
20080707 26.64 27.82 25.27 25.91 8729145
20080708 25.55 27.63 25.14 27.62 4787114
20080709 27.68 28.28 25.46 25.50 4533486
20080710 25.46 26.03 24.07 25.22 5333938
20080711 23.89 25.22 23.06 24.87 6838144
20080714 23.48 24.62 19.03 19.10 13430511
20080715 18.85 19.87 16.97 18.65 13099607
20080716 19.48 22.91 19.21 22.79 10954047
20080717 23.85 28.05 23.85 26.63 13942416
20080718 26.87 26.87 23.11 24.51 9668344
20080721 25.21 25.93 24.97 25.31 8360842
20080722 24.90 27.47 22.82 27.38 8364665
20080723 27.57 31.12 27.39 28.80 9952965
20080724 29.79 29.91 25.87 26.33 6114038
20080725 26.61 27.24 24.59 26.19 7199422
20080728 28.33 28.34 24.76 24.99 5122048
20080729 24.69 27.01 24.25 27.01 4281408
20080730 27.97 29.67 27.35 28.17 4774717
20080731 27.22 29.04 27.10 28.33 3651315
20080801 29.79 29.95 28.16 29.61 2774619
20080804 30.43 30.43 28.58 29.74 3639306
20080805 30.40 32.96 30.10 32.96 4946254
20080806 31.63 34.26 31.35 33.73 4287636
20080807 33.57 34.33 30.47 31.53 5848721
20080808 31.65 32.29 30.42 31.42 4568155
20080811 31.86 32.92 31.05 32.20 4794688
20080812 31.52 32.01 26.51 27.59 6792136
20080813 27.22 27.47 24.69 26.40 8233537
20080814 26.32 27.75 26.14 27.33 4055806
20080815 28.28 29.01 27.11 27.47 2711884
20080818 27.01 27.64 25.22 25.44 3212824
20080819 25.28 25.86 24.39 24.79 4775845
20080820 24.78 25.58 24.54 25.44 4029730
20080821 24.56 25.52 24.37 24.93 1976464
20080822 25.51 25.76 24.45 25.03 2443486
20080825 25.03 25.03 24.10 24.42 1980946
20080826 24.06 24.89 23.97 24.39 2704652
20080827 23.96 24.99 23.96 24.89 1654795
20080828 25.20 25.82 24.82 25.65 3437422
20080829 25.50 26.90 25.08 26.35 2639971
20080902 28.68 29.45 28.12 28.91 4837163
20080903 29.03 30.53 28.40 30.13 4610528
20080904 29.52 30.65 29.01 29.97 5474595
20080905 29.35 32.44 29.07 32.37 5235532
20080908 33.38 38.79 33.38 35.99 16455767
20080909 35.24 35.95 32.54 32.94 8009957
20080910 33.75 33.75 30.69 31.99 6262878
20080911 30.72 33.46 29.88 33.01 5020611
20080912 32.88 36.82 32.50 36.80 6934228
20080915 35.10 39.17 34.46 36.18 8189636
20080916 34.80 39.45 34.80 39.45 6648108
20080917 37.65 39.13 34.96 35.33 6130666
20080918 36.19 46.46 32.42 44.39 11751325
20080919 48.40 53.90 42.80 51.87 14402908
20080922 48.81 49.88 43.74 46.37 5091708
20080923 45.40 45.78 39.40 39.80 3522678
20080924 39.39 40.74 37.42 39.05 2869764
20080925 40.24 42.11 39.51 40.75 3471952
20080926 39.27 43.18 37.81 43.18 2858866
20080929 40.74 42.20 33.63 33.63 3604369
20080930 36.89 39.06 35.98 37.99 3745239
20081001 37.96 44.18 36.48 43.69 3756240
20081002 43.74 44.97 41.67 42.75 2227648
20081003 43.73 47.07 41.38 42.76 2732052
20081006 39.54 41.63 35.56 39.71 3391688
20081007 40.43 41.31 34.03 34.03 2442569
20081008 32.99 36.07 32.40 32.95 2479442
20081009 33.45 34.02 25.96 28.84 5718851
20081010 27.49 35.46 25.79 32.76 9732895
20081013 36.30 36.75 29.94 31.41 4234364
20081014 35.13 39.61 35.08 39.04 6945942
20081015 36.48 41.48 36.07 36.90 6171206
20081016 36.46 40.15 32.94 39.47 4522013
20081017 32.50 38.40 32.50 35.65 8488692
20081020 35.44 36.52 31.71 33.89 4478417
20081021 32.57 34.21 31.91 31.97 3412976
20081022 31.47 33.63 31.25 32.20 2762507
20081023 32.29 32.88 28.77 30.86 3307451
20081024 28.06 32.51 28.00 31.65 3460341
20081027 30.94 36.31 29.81 33.93 3895481
20081028 34.99 36.50 32.58 36.48 3178498
20081029 35.91 38.01 35.10 35.83 2427291
20081030 38.29 38.55 34.83 35.41 1796480
20081031 36.32 37.41 35.65 37.41 1810129
20081103 37.44 40.76 36.76 40.60 3356845
20081104 40.84 44.55 40.61 42.59 4766549
20081105 41.69 42.48 38.49 38.98 3507239
20081106 38.44 40.34 35.01 37.03 3520269
20081107 37.88 38.56 36.26 38.56 2767289
20081110 39.53 40.59 37.25 37.57 1498283
20081111 36.80 39.24 36.53 36.79 2037641
20081112 36.16 36.96 31.43 31.82 3214229
20081113 32.58 34.50 28.78 34.40 4110431
20081114 33.18 35.29 31.62 32.37 2459128
20081117 31.58 32.25 29.58 29.73 2223891
20081118 30.82 32.74 28.59 29.16 4560199
20081119 29.61 29.73 27.30 27.30 4615448
20081120 27.39 28.76 25.74 26.05 4295671
20081121 26.37 27.72 22.77 25.64 5261061
20081124 26.34 30.20 26.34 29.55 3459364
20081125 31.02 31.58 27.30 30.51 3001415
20081126 29.73 31.17 28.58 30.83 1541917
20081128 31.43 31.63 30.26 31.57 763686
20081201 30.89 30.89 25.62 25.65 2263182
20081202 26.35 26.62 24.58 25.60 3098479
20081203 24.83 27.20 24.26 26.87 2774662
20081204 25.98 30.18 25.89 28.05 3242308
20081205 27.44 29.83 27.08 29.72 3331595
20081208 30.79 31.07 26.86 28.81 2951418
20081209 28.29 29.07 27.31 27.54 2576595
20081210 28.57 28.58 27.15 28.05 1450610
20081211 27.28 28.68 26.33 26.67 1563228
20081212 25.86 26.47 25.03 25.45 3631069
20081215 24.57 25.30 23.03 24.10 3856004
20081216 24.69 26.78 24.46 26.78 3108579
20081217 26.39 26.88 25.53 26.13 2080264
20081218 25.67 27.09 25.39 25.71 1796344
20081219 26.13 26.29 24.21 24.69 3674703
20081222 24.61 24.86 22.13 22.34 3639251
20081223 22.28 22.77 20.86 21.58 3828935
20081224 22.12 22.55 20.95 21.88 1012457
20081226 22.04 22.52 21.83 22.09 786210
20081229 22.23 22.58 21.05 21.50 979833
20081230 21.93 22.77 21.51 22.66 2048044
20081231 22.95 24.46 22.60 24.27 2547102
20090102 25.15 25.27 23.94 24.75 1976130
20090105 24.73 24.78 23.86 24.09 1810788
20090106 24.75 25.22 24.02 24.90 2209448
20090107 24.32 24.32 22.27 22.36 2824861
20090108 22.36 23.04 21.70 21.98 2108141
20090109 22.17 22.20 21.54 21.56 1946839
20090112 21.54 21.83 20.16 20.61 3370885
20090113 20.44 21.83 20.10 21.69 2744462
20090114 20.93 21.39 20.21 20.78 3148274
20090115 20.37 20.64 17.61 18.06 7038417
20090116 18.28 18.81 16.04 16.33 6957917
20090120 16.22 16.47 13.06 13.20 7270118
20090121 13.82 15.51 13.64 14.91 7237999
20090122 14.51 14.90 13.40 13.73 5074912
20090123 13.26 13.62 12.87 13.43 5449937
20090126 13.52 13.64 11.69 12.07 5712142
20090127 12.83 15.26 12.50 13.94 9660260
20090128 15.52 18.12 15.41 17.78 10089727
20090129 17.23 17.25 16.02 16.27 4326679
20090130 16.78 16.88 14.54 14.77 4019023
20090202 14.25 14.62 13.82 14.32 3312505
20090203 14.55 14.61 12.85 12.98 6345231
20090204 12.91 13.87 12.62 12.71 4916640
20090205 12.72 13.83 11.72 12.83 8678912
20090206 12.97 14.97 12.97 14.20 7199517
20090209 14.82 15.30 13.75 14.73 7406159
20090210 14.49 14.73 11.80 11.86 10102375
20090211 12.56 13.00 12.02 12.52 4856392
20090212 12.10 12.23 10.91 11.60 7637819
20090213 11.55 11.81 10.94 11.34 6695770
20090217 10.74 10.99 9.93 9.94 6116620
20090218 10.54 10.54 9.27 10.04 6045108
20090219 10.20 10.56 9.22 9.23 3663445
20090220 8.60 9.10 7.99 8.94 6943847
20090223 9.07 9.29 8.31 8.61 5100642
20090224 8.49 10.47 8.16 10.09 9855002
20090225 9.98 10.41 8.47 9.55 9475987
20090226 10.71 12.25 10.24 10.83 9547600
20090227 9.75 10.54 9.26 9.30 6646114
20090302 9.03 9.33 8.82 8.86 5542105
20090303 9.21 9.36 7.91 8.25 5454477
20090304 8.44 9.12 7.44 7.92 5647661
20090305 7.71 7.79 6.55 6.72 4422483
20090306 6.92 7.40 5.86 6.43 5796829
20090309 6.33 7.36 6.24 6.79 4523809
20090310 7.77 7.80 7.06 7.60 6081872
20090311 7.78 8.73 7.47 8.41 8090965
20090312 8.11 9.16 7.74 9.11 8144650
20090313 9.78 9.88 8.74 9.35 5359194
20090316 9.65 11.22 9.55 9.91 6836679
20090317 10.27 10.77 9.93 10.77 4430843
20090318 10.24 11.87 10.20 11.65 6589609
20090319 11.99 12.17 10.34 10.39 5242055
20090320 10.47 10.52 9.60 9.85 4118707
20090323 11.08 11.59 10.48 11.58 4487449
20090324 11.11 11.66 10.36 10.38 4853068
20090325 10.52 11.12 9.69 10.44 4861932
20090326 10.72 10.83 10.33 10.80 4948653
20090327 10.49 10.99 10.30 10.39 3070296
20090330 10.01 10.12 9.25 9.31 2985690
20090331 9.36 10.00 9.05 9.76 4745095
20090401 9.51 10.41 9.44 10.31 3713806
20090402 10.99 11.42 10.56 11.09 6186219
20090403 11.07 11.19 10.41 11.17 3579947
20090406 10.89 10.97 10.42 10.91 4353288
20090407 10.47 10.76 10.19 10.19 2492960
20090408 10.24 10.39 9.38 9.71 3214630
20090409 10.84 12.27 10.36 12.27 7020194
20090413 11.78 13.40 11.42 13.34 7275422
20090414 13.24 14.04 11.91 11.94 8032244
20090415 11.91 12.82 11.46 12.74 4151643
20090416 12.90 13.90 12.18 13.60 7890025
20090417 13.76 15.50 13.15 14.91 8124102
20090420 14.45 14.69 12.83 12.84 8460311
20090421 8.99 11.67 8.82 10.86 20816834
20090422 10.37 11.47 9.83 10.33 9374359
20090423 10.15 10.75 9.99 10.66 6523636
20090424 10.83 12.55 10.11 11.99 10898075
20090427 11.42 11.63 10.72 10.83 4220940
20090428 10.52 11.00 10.25 10.46 5067907
20090429 10.81 11.15 10.54 11.13 3168701
20090430 11.36 11.55 10.74 10.85 3446088
20090501 10.74 11.11 10.52 10.63 2436556
20090504 10.96 12.90 10.92 12.76 5405627
20090505 12.65 12.91 12.11 12.68 3603718
20090506 13.54 16.46 13.51 15.98 12888938
20090507 17.55 18.11 15.70 15.91 11959983
20090508 16.50 20.21 16.45 20.21 10676689
20090511 19.51 20.86 18.22 18.32 9534271
20090512 18.55 19.09 16.46 17.22 7047918
20090513 16.39 16.71 15.42 15.56 6996450
20090514 15.49 16.25 15.02 16.04 4520451
20090515 16.11 16.42 14.92 14.97 4421837
20090518 15.64 17.49 15.62 17.43 6035544
20090519 17.16 17.35 14.92 14.94 9944006
20090520 15.73 15.80 14.16 14.38 10156513
20090521 13.84 13.93 12.48 13.05 10732815
20090522 13.33 13.40 12.53 12.64 4672744
20090526 13.22 14.87 13.04 14.41 9032758
20090527 14.37 14.92 13.62 13.71 6122698
20090528 13.41 13.77 12.94 13.67 6846770
20090529 13.58 13.94 13.21 13.61 8142521
20090601 14.41 14.60 13.51 14.14 9785781
20090602 14.15 14.79 13.98 14.57 6200704
20090603 14.30 14.68 13.91 14.00 3761597
20090604 14.11 14.66 13.84 14.56 4007378
20090605 14.70 15.40 14.14 14.39 5039756
20090608 14.26 14.72 14.08 14.25 3338593
20090609 14.24 14.74 14.21 14.57 4211441
20090610 14.66 14.74 13.93 14.10 3115732
20090611 14.08 15.05 14.04 14.60 4888468
20090612 14.65 15.13 14.54 14.70 2670714
20090615 14.61 14.96 14.51 14.90 4971400
20090616 14.86 14.93 13.66 13.76 5412498
20090617 13.68 13.77 12.66 12.83 6134962
20090618 13.03 13.53 12.84 13.13 3244403
20090619 13.27 13.36 12.90 13.27 4784929
20090622 13.03 13.17 11.84 11.85 5472611
20090623 12.10 12.33 11.57 11.70 5829872
20090624 12.00 12.57 11.70 11.80 4597552
20090625 11.91 12.11 11.78 12.11 4174247
20090626 11.95 12.05 11.56 11.84 3248826
20090629 12.07 12.37 11.63 12.18 4835492
20090630 12.31 12.31 11.32 11.50 6376420
20090701 11.66 11.68 11.20 11.29 2863719
20090702 11.12 11.30 10.94 11.00 3312055
20090706 10.84 11.26 10.60 11.07 4697372
20090707 11.00 11.40 10.91 10.96 3249630
20090708 10.93 11.19 10.57 10.89 4856903
20090709 11.04 11.61 11.04 11.29 3958724
20090710 11.19 11.26 10.76 10.94 4332170
20090713 11.17 11.88 11.05 11.88 5227434
20090714 11.97 12.04 11.40 11.70 3820102
20090715 11.80 12.33 11.70 12.26 5098060
20090716 12.15 12.52 11.84 12.34 3743503
20090717 12.21 12.66 11.19 11.50 6745844
20090720 11.52 12.31 11.52 12.16 7278821
20090721 11.22 11.42 10.20 10.62 15328658
20090722 10.37 11.07 10.35 10.94 5468992
20090723 11.03 11.49 10.63 11.27 6942167
20090724 11.18 11.27 10.71 11.14 5886970
20090727 11.12 12.65 11.01 12.58 8293206
20090728 12.44 12.97 12.29 12.73 5670040
20090729 12.43 12.76 12.34 12.48 3440022
20090730 12.75 13.67 12.74 13.39 6463071
20090731 13.36 13.70 13.18 13.51 4828254
20090803 13.85 14.82 13.83 14.08 5950702
20090804 13.95 15.28 13.60 15.07 8086328
20090805 15.11 15.48 14.75 15.12 8739531
20090806 15.32 16.39 15.21 15.43 9107045
20090807 16.19 17.56 16.08 16.97 10538603
20090810 17.00 18.21 16.72 17.85 9771204
20090811 17.40 17.51 15.93 16.35 15605294
20090812 16.31 16.67 15.72 16.15 7352013
20090813 16.47 16.83 15.93 16.78 5644614
20090814 16.89 17.01 16.28 16.87 5003448
20090817 15.94 16.13 15.69 15.87 4684472
20090818 15.93 16.66 15.93 16.29 3998599
20090819 15.76 16.80 15.76 16.59 5801741
20090820 16.71 17.67 16.68 17.49 6025174
20090821 17.87 18.51 17.56 18.14 6954775
20090824 18.00 18.66 17.39 17.49 6711148
20090825 17.74 18.29 17.45 17.48 5765875
20090826 17.58 17.86 17.04 17.34 4631226
20090827 17.20 17.52 17.07 17.36 1925709
20090828 17.52 18.48 17.36 18.04 5017513
20090831 17.76 17.78 17.27 17.60 4414322
20090901 17.52 17.77 16.18 16.35 7452377
20090902 16.28 16.49 15.67 16.20 6067470
20090903 16.47 16.89 16.13 16.31 4581897
20090904 16.32 16.66 16.08 16.66 3389280
20090908 17.04 17.35 15.76 16.00 6310695
20090909 16.09 16.30 15.63 16.11 6560853
20090910 16.10 16.11 15.38 15.87 6446524
20090911 15.67 16.04 15.45 15.82 6648759
20090914 15.66 16.28 15.61 16.28 4562709
20090915 16.22 18.23 16.15 18.04 11361160
20090916 17.77 20.27 17.67 19.22 15350616
20090917 18.41 19.55 18.07 18.19 10595518
20090918 18.31 18.59 17.85 18.31 6142618
20090921 18.16 18.45 17.80 18.12 3330709
20090922 18.29 19.16 18.19 18.98 6051195
20090923 18.47 19.11 18.41 18.55 3982524
20090924 18.69 18.93 17.31 17.67 6485303
20090925 17.59 17.86 17.43 17.70 4155123
20090928 17.82 18.11 17.59 18.11 3634313
20090929 18.41 18.96 18.11 18.11 4471587
20090930 18.15 18.32 17.57 17.89 4435319
20091001 18.02 18.11 16.26 16.30 7280582
20091002 16.04 16.91 15.99 16.60 7556358
20091005 16.55 17.05 16.47 17.05 4441548
20091006 17.29 18.67 17.12 17.28 7909592
20091007 17.50 17.50 16.90 17.26 3202014
20091008 17.45 17.51 16.93 17.06 4960650
20091009 17.07 17.23 16.83 17.19 4446471
20091012 17.03 17.32 16.88 16.92 3757584
20091013 17.12 18.12 16.98 17.94 8900878
20091014 18.09 18.64 17.67 18.56 7117729
20091015 18.41 18.90 18.25 18.73 4174111
20091016 18.35 18.94 17.76 18.09 7125666
20091019 18.15 18.54 17.75 18.25 6889774
20091020 16.95 17.82 16.64 17.15 12475515
20091021 16.99 17.20 16.50 16.65 9103616
20091022 16.59 17.36 16.32 17.30 9013800
20091023 17.26 17.31 16.42 16.74 6519662
20091026 16.68 16.78 15.48 15.58 7469858
20091027 15.61 15.86 15.11 15.22 6791218
20091028 15.23 15.41 14.36 14.50 9110046
20091029 14.73 15.18 13.97 15.01 8112330
20091030 14.87 14.89 13.83 14.09 11307210
20091102 14.16 14.91 13.71 13.99 7135210
20091103 13.85 14.41 13.39 14.33 7320567
20091104 14.40 14.68 13.55 13.59 7780294
20091105 13.69 14.03 13.53 13.99 6706727
20091106 13.74 14.13 13.57 13.77 5086130
20091109 13.92 14.31 13.78 14.29 6673668
20091110 14.26 14.27 13.18 13.21 11589669
20091111 13.10 13.58 12.75 13.19 11430046
20091112 13.18 13.49 12.85 12.89 6339964
20091113 12.94 13.35 12.77 13.06 8522790
20091116 13.23 13.57 13.14 13.33 5373590
20091117 13.21 13.57 13.09 13.41 4442653
20091118 13.40 13.64 13.17 13.27 4223598
20091119 13.15 13.27 12.62 12.69 5244485
20091120 12.64 12.87 12.45 12.50 4045602
20091123 13.65 14.65 13.54 14.06 17912566
20091124 13.91 14.06 13.20 13.30 7825768
20091125 13.32 13.43 12.81 13.03 5217078
20091127 12.65 12.95 12.55 12.57 2394754
20091130 12.63 13.10 12.60 13.10 4954051
20091201 13.27 13.31 12.81 13.11 4954954
20091202 13.15 13.55 13.05 13.29 5023522
20091203 13.35 13.64 12.47 12.54 7320494
20091204 12.97 13.10 12.70 13.01 6135365
20091207 12.98 13.33 12.95 13.21 5249806
20091208 13.25 13.81 13.21 13.69 7985692
20091209 13.66 14.07 13.43 13.93 7589344
20091210 13.98 14.01 13.40 13.47 4830669
20091211 13.49 13.64 13.36 13.54 3508002
20091214 13.64 13.75 13.35 13.71 3963883
20091215 13.45 13.46 12.90 13.00 5660410
20091216 13.05 13.19 12.76 12.86 4573063
20091217 12.71 12.99 12.63 12.65 3644335
20091218 12.75 13.08 12.65 13.07 5742430
20091221 13.10 13.23 12.90 13.16 3102017
20091222 13.16 13.17 12.97 13.17 3041480
20091223 13.14 13.15 12.80 12.87 3848231
20091224 12.92 12.97 12.79 12.85 1149992
20091228 12.86 13.02 12.64 12.71 3294368
20091229 12.64 12.82 12.62 12.70 2137449
20091230 12.65 12.75 12.46 12.75 2810478
20091231 12.68 12.88 12.62 12.78 3252504
20100104 12.89 13.32 12.83 13.28 3990186
20100105 13.23 13.78 13.18 13.75 5627481
20100106 13.62 14.95 13.61 14.94 12664668
20100107 14.91 16.93 14.89 16.61 24813722
20100108 16.13 16.59 15.46 16.35 6930069
20100111 16.41 16.72 16.04 16.45 5553693
20100112 16.32 16.87 15.77 15.99 7368984
20100113 15.89 16.51 15.08 16.29 10407853
20100114 16.30 16.78 16.19 16.64 4696244
20100115 16.71 16.82 16.06 16.20 4908473
20100119 16.19 17.13 16.00 17.04 7084372
20100120 16.84 17.93 16.78 17.85 10018834
20100121 17.90 19.34 17.88 18.29 14279576
20100122 18.00 18.18 17.05 17.59 11333971
20100125 17.89 17.92 16.62 17.85 10515775
20100126 18.89 20.50 18.83 19.01 26436360
20100127 18.81 19.26 18.27 18.87 9350624
20100128 19.45 19.67 18.83 19.26 7091500
20100129 19.49 19.62 18.71 18.90 6990907
20100201 19.10 19.86 19.06 19.84 6940510
20100202 19.90 20.11 19.36 19.83 5903560
20100203 19.69 19.70 18.39 18.55 10320713
20100204 18.02 18.08 17.32 17.42 11434463
20100205 17.56 18.03 17.17 17.93 7996535
20100208 17.97 18.72 17.64 17.93 8093131
20100209 18.24 18.59 17.93 18.15 4799189
20100210 18.20 18.64 18.07 18.46 4140480
20100211 18.35 18.57 18.01 18.11 5197524
20100212 17.95 17.99 17.48 17.79 4905445
20100216 18.04 18.27 17.69 18.20 3543780
20100217 18.43 18.43 17.79 17.99 3959574
20100218 17.81 18.08 17.54 17.66 4450921
20100219 17.61 18.45 17.51 18.38 5723989
20100222 18.49 18.94 18.46 18.81 4706578
20100223 18.50 18.88 17.97 18.12 5496225
20100224 18.14 18.84 18.01 18.61 4786446
20100225 18.26 18.40 17.96 18.38 4497277
20100226 18.40 18.54 18.06 18.48 3540770
20100301 18.64 18.64 18.12 18.24 2460448
20100302 18.74 19.13 18.35 18.58 4719622
20100303 18.67 18.70 18.26 18.34 3354746
20100304 18.31 18.38 17.94 18.02 4455938
20100305 18.19 18.72 18.08 18.68 4556174
20100308 18.85 19.01 18.61 18.87 3094574
20100309 18.68 19.33 18.40 19.20 5643519
20100310 19.43 20.99 19.38 20.42 13904011
20100311 20.61 21.66 20.30 21.36 14124450
20100312 21.61 21.86 20.89 20.92 9137331
20100315 20.87 21.26 20.51 21.17 6437080
20100316 21.39 22.28 21.17 22.15 8552471
20100317 22.11 23.65 22.11 23.11 13572801
20100318 22.71 22.91 22.12 22.65 8503005
20100319 22.60 22.89 21.95 22.04 7824932
20100322 21.68 22.59 21.29 22.53 6001319
20100323 22.51 22.82 22.11 22.74 4388211
20100324 22.65 23.35 22.60 22.98 5194514
20100325 23.26 23.77 22.52 22.56 5212575
20100326 22.70 23.11 21.84 22.16 6019781
20100329 22.46 22.63 21.37 21.68 7151374
20100330 21.73 21.91 21.50 21.59 3964089
20100331 21.36 22.01 21.34 21.77 4633333
20100401 22.06 22.11 21.54 21.81 3242370
20100405 22.42 23.18 22.17 23.13 6576246
20100406 23.06 24.57 22.94 24.19 8562504
20100407 24.24 24.67 23.26 23.67 7228031
20100408 23.69 24.08 23.18 23.88 4015662
20100409 24.09 24.27 23.63 23.85 3600470
20100412 23.85 24.84 23.59 24.82 7519107
20100413 24.67 24.77 24.18 24.49 9152583
20100414 24.87 26.59 24.67 26.27 12571042
20100415 26.97 27.02 25.70 26.05 10185646
20100416 25.96 26.24 24.30 25.44 8830403
20100419 25.19 25.75 24.58 25.34 8472503
20100420 25.69 27.51 25.20 27.33 13704643
20100421 27.47 29.90 27.37 28.77 15630499
20100422 28.58 29.65 28.06 29.50 6794979
20100423 29.42 30.05 29.15 29.90 5064980
20100426 30.04 30.19 28.52 28.68 6716817
20100427 28.48 29.15 27.21 27.66 7684060
20100428 28.08 28.45 27.35 27.57 6268213
20100429 27.80 29.00 27.80 28.76 3468728
20100430 28.89 29.42 28.53 28.63 4663534
20100503 28.89 29.34 28.25 28.90 4384800
20100504 28.33 28.78 27.41 27.68 5289332
20100505 27.25 28.57 26.56 27.77 7606199
20100506 27.59 28.20 24.99 26.36 10708667
20100507 26.28 26.69 24.49 25.49 9615192
20100510 28.01 29.01 26.96 27.75 9184904
20100511 27.24 28.56 27.07 27.66 5770480
20100512 28.03 28.82 27.95 28.79 4747115
20100513 28.60 29.16 28.32 28.41 3837291
20100514 28.02 28.06 26.50 27.25 5333170
20100517 27.07 27.47 26.12 27.22 4957546
20100518 27.50 27.82 25.54 26.00 5760450
20100519 25.23 26.17 24.35 24.35 14203833
20100520 22.93 23.63 22.59 22.72 14990087
20100521 22.18 23.88 22.03 23.73 9228434
20100524 24.03 24.04 22.84 22.84 6255432
20100525 21.93 23.17 21.61 23.04 7407582
20100526 23.81 24.40 23.66 23.89 11895721
20100527 24.54 24.88 24.08 24.79 7095648
20100528 24.66 24.74 23.65 23.88 4985429
20100601 23.43 24.00 22.98 23.08 5433069
20100602 23.23 23.71 22.88 23.71 4903484
20100603 23.73 24.12 23.08 23.49 4540196
20100604 22.81 23.22 22.14 22.28 7197854
20100607 22.43 22.51 21.36 21.42 6064560
20100608 21.48 22.54 21.16 22.45 9611080
20100609 22.73 23.03 22.06 22.72 9822112
20100610 23.23 23.50 22.77 23.49 6695550
20100611 23.10 23.69 22.66 23.61 5978102
20100614 23.83 24.23 23.20 23.33 5254234
20100615 23.52 24.25 23.31 24.17 5032169
20100616 23.93 24.34 23.83 24.10 4838288
20100617 24.11 24.20 23.20 23.60 4770485
20100618 23.76 23.93 23.28 23.91 8314498
20100621 24.29 24.62 23.65 23.84 4543506
20100622 23.84 24.23 23.54 23.56 3623450
20100623 23.67 23.99 23.04 23.28 2957857
20100624 22.99 23.42 22.66 22.88 2787848
20100625 23.09 23.95 22.82 23.75 4556444
20100628 23.80 23.94 23.21 23.48 3892456
20100629 23.04 23.23 21.73 21.87 6663053
20100630 21.83 22.62 21.38 21.51 3820340
20100701 21.37 22.02 20.36 21.66 6453024
20100702 21.84 21.99 20.50 20.69 5211105
20100706 21.06 21.38 20.56 20.82 3348628
20100707 21.01 22.31 20.87 22.24 4240599
20100708 22.59 22.82 21.82 22.31 3311817
20100709 22.29 23.31 22.12 23.18 3103594
20100712 23.10 23.42 22.70 23.11 2344822
20100713 23.45 24.32 23.45 24.13 4092154
20100714 23.65 23.85 23.00 23.26 4771187
20100715 23.40 23.40 22.41 23.08 3546921
20100716 22.77 22.82 21.44 21.63 5945103
20100719 21.68 21.95 20.95 21.36 6278501
20100720 19.87 20.41 19.23 19.45 19325570
20100721 19.80 20.11 19.24 19.36 9448694
20100722 19.78 20.34 19.71 20.11 5842596
20100723 19.95 20.62 19.61 20.49 4395262
20100726 20.59 21.34 20.35 21.28 3588044
20100727 21.55 22.02 21.06 21.36 4133879
20100728 21.33 21.61 21.04 21.20 4213818
20100729 21.65 22.32 21.58 21.98 8296143
20100730 21.61 22.21 21.59 22.12 4757848
20100802 22.50 22.84 22.24 22.82 3153543
20100803 22.85 23.12 22.45 22.54 3389049
20100804 22.77 22.98 22.33 22.55 2513527
20100805 22.38 22.46 21.89 22.04 2252044
20100806 21.75 21.91 20.96 21.58 3964483
20100809 21.66 21.90 21.43 21.78 2107861
20100810 21.40 21.66 21.02 21.41 3261896
20100811 21.00 21.07 20.07 20.07 4940365
20100812 19.79 20.41 19.61 20.14 3945334
20100813 20.10 20.38 19.79 19.84 2525624
20100816 19.73 19.91 19.55 19.90 2597607
20100817 20.11 20.42 19.78 20.26 3179687
20100818 20.04 20.25 19.82 19.94 3826532
20100819 19.75 19.95 19.08 19.30 4605313
20100820 19.17 19.22 18.76 19.09 3732092
20100823 19.15 19.28 18.71 18.77 2808744
20100824 18.50 18.65 18.16 18.27 3989146
20100825 18.16 18.32 17.86 18.22 4144341
20100826 18.41 18.63 17.96 18.09 3365259
20100827 18.19 18.68 18.00 18.66 3169962
20100830 18.47 18.52 18.10 18.19 3610984
20100831 18.06 18.65 18.01 18.37 3955761
20100901 18.76 19.23 18.49 19.22 4891641
20100902 19.31 19.69 19.18 19.66 2563821
20100903 19.95 20.38 19.71 20.28 3622513
20100907 20.12 20.12 19.41 19.49 2687836
20100908 19.61 20.05 19.59 19.74 2347771
20100909 20.31 20.64 19.74 20.26 2820674
20100910 20.20 20.37 19.75 19.79 2845136
20100913 20.54 21.35 20.39 21.26 6854133
20100914 21.15 21.17 20.73 20.79 4042080
20100915 20.57 21.15 20.38 20.89 2983789
20100916 20.76 20.87 20.52 20.81 2754606
20100917 20.96 22.06 20.71 21.40 8668246
20100920 21.51 22.15 21.23 21.94 4645515
20100921 22.03 22.14 21.50 21.53 3519652
20100922 21.20 21.35 20.50 20.57 5890883
20100923 20.23 20.89 19.97 20.05 4963223
20100924 20.43 20.86 20.40 20.84 3201142
20100927 20.90 20.94 20.61 20.63 2603020
20100928 20.62 20.66 20.17 20.62 4042481
20100929 20.44 21.06 20.33 21.01 3313528
20100930 21.16 21.68 21.02 21.31 4169204
20101001 21.59 21.69 20.93 21.16 2847943
20101004 21.02 21.42 20.95 21.09 2633398
20101005 21.37 22.21 21.18 21.85 3981526
20101006 21.87 22.16 21.78 21.89 3715951
20101007 21.96 22.15 21.54 21.70 2018033
20101008 21.70 21.92 21.61 21.83 2543268
20101011 21.83 21.94 21.61 21.74 1747043
20101012 21.68 22.18 21.40 22.06 2853658
20101013 22.32 22.49 21.74 21.76 3658405
20101014 21.65 21.68 20.86 21.31 3979922
20101015 21.48 21.58 20.52 20.67 4924224
20101018 20.63 21.52 20.50 21.30 5219976
20101019 21.13 22.64 20.91 21.80 9351484
20101020 21.83 21.84 21.37 21.73 5490164
20101021 21.84 22.08 21.28 21.50 4316278
20101022 21.54 21.80 21.31 21.63 2858470
20101025 21.85 21.89 21.21 21.32 2723828
20101026 21.29 21.55 21.15 21.38 2090517
20101027 21.17 21.58 21.14 21.26 1908755
20101028 21.45 21.53 20.76 21.04 2460358
20101029 21.06 21.09 20.61 20.70 2845136
20101101 20.77 20.87 19.88 20.41 3609480
20101102 20.65 20.83 20.03 20.15 4072959
20101103 20.15 20.74 20.07 20.71 3661412
20101104 20.86 21.55 20.75 21.32 4146245
20101105 21.32 22.60 21.15 21.97 5291458
20101108 21.84 22.20 21.49 21.81 2426272
20101109 21.82 22.10 21.23 21.31 3464642
20101110 21.46 22.04 21.22 21.95 3216323
20101111 21.84 22.15 21.63 21.87 1763787
20101112 21.72 21.77 21.06 21.32 2267640
20101115 21.36 22.04 21.13 21.59 2524778
20101116 21.45 21.58 20.64 20.93 3417744
20101117 21.02 21.20 20.54 20.68 3457828
20101118 20.94 21.21 20.54 20.65 3111204
20101119 20.46 20.68 20.25 20.46 3101383
20101122 20.36 20.42 19.79 19.99 3020915
20101123 19.72 19.94 19.38 19.51 4302795
20101124 19.60 19.67 19.09 19.41 3701137
20101126 19.30 19.54 19.21 19.46 1495025
20101129 19.24 19.50 19.06 19.21 4064997
20101130 19.02 19.56 18.80 19.41 7025786
20101201 19.71 19.89 19.39 19.83 4354102
20101202 19.85 21.07 19.85 21.05 5916267
20101203 20.95 21.34 20.63 21.25 3355915
20101206 21.10 21.45 20.92 21.35 2821097
20101207 21.60 21.83 21.11 21.24 3511641
20101208 21.22 22.57 21.22 22.40 6691488
20101209 22.60 23.41 22.50 23.10 6788090
20101210 23.03 23.48 22.79 23.31 3776093
20101213 23.20 23.20 22.65 22.79 3774690
20101214 22.91 23.15 22.60 22.64 3139964
20101215 22.56 22.82 22.03 22.10 4215011
20101216 22.13 22.58 21.70 22.27 4717461
20101217 22.73 22.87 22.22 22.22 6067584
20101220 22.27 22.59 22.23 22.50 3557236
20101221 22.62 23.00 22.50 22.97 3257610
20101222 23.03 24.05 23.03 23.63 5207987
20101223 23.63 23.94 23.54 23.69 3044464
20101227 23.56 24.25 23.43 24.05 2573079
20101228 24.19 24.52 24.14 24.41 2676395
20101229 24.53 24.53 24.10 24.22 1765390
20101230 23.96 24.31 23.96 24.22 1263241
20101231 24.20 24.42 24.12 24.18 1345212
20110103 24.69 25.43 24.65 25.12 4771474
20110104 25.20 25.33 24.31 24.71 4003569
20110105 24.26 24.91 24.16 24.85 4702731
20110106 24.78 25.09 24.56 24.78 4430962
20110107 24.84 25.01 24.08 24.52 5069998
20110110 24.37 24.43 23.92 24.08 2978426
20110111 24.31 24.75 24.06 24.26 2099789
20110112 23.83 24.34 23.75 23.97 4373041
20110113 23.97 24.24 23.60 23.75 3565553
20110114 23.70 24.54 23.67 24.54 3535992
20110118 24.44 24.47 24.00 24.33 2617171
20110119 24.09 24.35 23.77 23.88 3522163
20110120 23.85 23.87 23.28 23.69 2902668
20110121 24.15 24.55 23.85 24.26 5060979
20110124 24.18 24.38 23.50 23.70 3915184
20110125 23.95 24.57 22.89 23.49 7856924
20110126 23.50 23.54 22.76 23.24 4227437
20110127 23.24 23.83 22.99 23.71 4153983
20110128 23.74 24.09 23.37 23.38 4349793
20110131 23.64 23.86 23.33 23.53 2889139
20110201 23.81 24.34 23.65 24.26 4872285
20110202 24.11 24.29 23.92 24.17 2537003
20110203 24.05 24.29 23.94 24.16 2574682
20110204 24.14 24.61 24.06 24.55 2770291
20110207 24.68 25.40 24.62 25.23 4160397
20110208 25.23 25.50 24.99 25.35 2775702
20110209 25.27 25.55 24.97 25.23 3712160
20110210 24.95 25.25 24.48 24.56 3754047
20110211 24.48 25.17 23.73 24.91 6156570
20110214 24.92 25.05 24.63 24.66 3663658
20110215 24.58 24.90 24.50 24.55 2593121
20110216 24.68 24.80 24.33 24.58 3140064
20110217 24.41 24.53 24.24 24.50 2070990
20110218 24.50 24.61 24.04 24.06 3932827
20110222 23.95 23.98 23.00 23.05 4644927
20110223 23.40 23.74 22.92 23.21 4577113
20110224 23.26 23.33 22.86 23.04 4402118
20110225 23.22 23.53 23.05 23.44 3007267
20110228 23.53 23.60 23.16 23.32 2080305
20110301 23.40 23.51 22.78 22.79 3548780
20110302 22.73 23.13 22.55 22.57 3257890
20110303 22.83 23.08 22.64 22.80 2768766
20110304 22.77 22.80 22.23 22.65 3368075
20110307 22.68 22.88 22.33 22.45 2950372
20110308 22.54 23.36 22.50 23.10 3226437
20110309 23.42 23.62 23.02 23.33 4360047
20110310 23.03 23.13 22.67 22.89 3584240
20110311 22.80 23.43 22.78 23.31 3500298
20110314 23.08 23.39 22.80 23.06 2591667
20110315 22.46 22.73 22.33 22.70 4554274
20110316 22.66 22.77 22.04 22.23 3931525
20110317 22.73 22.75 22.24 22.49 2153228
20110318 22.88 23.21 22.63 22.79 5641907
20110321 23.02 23.18 22.87 22.99 3088104
20110322 23.54 23.69 23.12 23.36 3788384
20110323 23.23 23.23 22.64 22.78 3631820
20110324 22.87 23.03 22.51 23.03 2257504
20110325 23.05 23.43 22.90 23.19 1569945
20110328 23.23 23.33 22.71 22.73 4093097
20110329 22.73 22.93 22.61 22.93 2747029
20110330 22.96 23.29 22.84 23.09 2359075
20110331 22.93 23.13 22.86 23.02 1795025
20110401 23.23 23.62 23.18 23.48 1875060
20110404 23.50 24.01 23.43 23.91 3300161
20110405 24.31 24.31 23.99 24.24 3839971
20110406 24.29 24.61 24.13 24.56 2297471
20110407 24.56 24.62 24.16 24.27 2551600
20110408 24.33 24.45 24.05 24.18 2951073
20110411 24.28 24.31 24.09 24.12 3234050
20110412 24.09 24.31 23.98 24.20 1947582
20110413 24.45 24.49 23.66 23.72 3072177
20110414 23.66 23.75 23.23 23.40 2334434
20110415 23.50 23.60 23.03 23.15 3016984
20110418 22.95 23.27 22.80 22.92 4258075
20110419 24.50 24.88 23.78 23.81 12420930
20110420 24.06 24.06 23.30 23.43 3996034
20110421 23.53 23.74 23.25 23.62 2373600
20110425 23.77 24.16 23.72 23.98 2060071
20110426 24.06 24.41 23.90 24.34 3105233
20110427 24.36 24.55 24.15 24.40 2524754
20110428 24.37 24.56 24.17 24.52 2210525
20110429 24.56 24.56 24.25 24.40 1847513
20110502 24.56 24.59 24.25 24.30 1711784
20110503 24.26 24.66 24.11 24.40 2904895
20110504 24.35 24.41 24.05 24.31 2146116
20110505 24.11 24.29 23.73 23.90 2904895
20110506 24.19 24.23 23.73 23.78 2087117
20110509 23.69 23.98 23.44 23.76 2443217
20110510 23.82 24.30 23.69 24.14 2539379
20110511 24.14 24.32 23.92 24.01 2103545
20110512 23.96 24.06 23.41 23.55 2604389
20110513 23.53 23.60 23.07 23.08 3355354
20110516 23.08 23.44 22.97 23.11 2388625
20110517 23.07 23.63 23.01 23.61 2440312
20110518 23.61 23.95 23.41 23.74 2134296
20110519 23.82 23.88 23.62 23.70 2164038
20110520 23.68 23.70 23.23 23.28 2069919
20110523 23.01 23.27 22.98 23.02 2102660
20110524 23.06 23.28 22.83 23.14 2546021
20110525 23.08 23.25 22.86 23.08 2189870
20110526 23.00 23.21 22.71 23.12 2488749
20110527 23.15 23.74 23.15 23.68 1544053
20110531 23.86 23.95 23.53 23.80 1952670
20110601 23.69 23.69 22.89 22.94 3630994
20110602 22.97 23.12 22.68 23.03 2063110
20110603 22.69 23.36 22.63 22.86 2101759
20110606 22.76 22.77 22.02 22.13 4171477
20110607 22.25 22.39 21.74 21.75 4799472
20110608 21.73 22.15 21.68 21.99 3631194
20110609 22.03 22.25 21.78 22.16 2205290
20110610 22.03 22.19 21.33 22.00 3897931
20110613 22.21 22.30 21.93 22.21 2146816
20110614 22.67 22.81 22.39 22.54 2100658
20110615 22.32 22.45 22.14 22.32 2685397
20110616 22.28 22.57 22.07 22.36 2803647
20110617 22.64 23.22 22.63 23.11 3774175
20110620 22.99 23.18 22.79 23.13 1595518
20110621 23.22 23.58 23.03 23.31 2397834
20110622 23.19 23.41 22.93 22.98 1722179
20110623 22.67 22.81 22.35 22.69 2317832
20110624 22.67 22.81 22.32 22.36 2276480
20110627 22.38 22.93 22.33 22.73 1959479
20110628 22.77 23.12 22.69 23.06 2069318
20110629 23.27 24.13 23.07 24.06 5336451
20110630 24.05 24.13 23.87 23.98 3189535
20110701 23.98 24.46 23.86 24.39 2858817
20110705 24.29 24.43 23.88 24.07 2147817
20110706 23.99 24.15 23.80 24.01 2052497
20110707 24.26 24.68 24.21 24.45 1867262
20110708 24.33 24.56 24.06 24.39 2742369
20110711 24.04 24.11 23.63 23.68 1937451
20110712 23.69 24.36 23.69 23.74 3273341
20110713 23.91 24.32 23.75 23.78 3133464
20110714 23.91 24.00 22.74 22.94 6478996
20110715 23.03 23.21 22.65 23.14 3410915
20110718 23.13 23.19 22.49 22.76 5236725
20110719 22.53 22.78 21.64 22.61 8541305
20110720 22.81 23.18 22.48 22.98 4318764
20110721 23.19 23.56 23.07 23.38 3866592
20110722 23.31 23.47 22.93 23.41 2208894
20110725 23.22 23.48 23.02 23.37 2053698
20110726 23.32 23.40 22.84 22.90 2493454
20110727 22.68 22.79 22.07 22.13 3982538
20110728 22.25 22.43 22.02 22.05 2847202
20110729 21.83 22.13 21.65 21.87 3178020
20110801 22.12 22.22 21.40 21.79 2998794
20110802 21.80 21.85 20.75 20.81 4373533
20110803 20.82 21.06 20.20 20.87 4450130
20110804 20.57 20.65 19.37 19.38 5098851
20110805 19.50 19.81 18.88 19.11 6818326
20110808 18.55 19.09 16.83 17.31 10712952
20110809 17.76 18.19 17.08 18.00 8826666
20110810 17.43 17.55 16.02 16.04 11279169
20110811 16.23 17.30 16.20 17.04 5083231
20110812 17.29 17.83 16.36 16.47 5406239
20110815 16.78 17.36 16.78 17.34 3230387
20110816 17.29 17.31 16.60 16.86 4665903
20110817 16.94 17.30 16.77 17.01 3145179
20110818 16.48 16.53 15.57 15.73 4997322
20110819 15.50 15.97 15.06 15.08 3902637
20110822 15.40 15.58 14.96 15.02 3824238
20110823 15.17 15.67 14.81 15.67 4339607
20110824 15.59 16.32 15.55 16.31 2896540
20110825 16.97 17.51 15.60 15.88 4257157
20110826 15.71 16.39 15.42 16.24 3459878
20110829 16.53 17.25 16.48 17.25 2832201
20110830 17.10 17.31 16.62 17.18 3970785
20110831 17.27 17.59 17.16 17.43 3143888
20110901 17.34 17.52 16.57 16.66 3461779
20110902 16.27 16.55 16.01 16.17 3875227
20110906 15.39 15.99 15.35 15.98 4019414
20110907 16.24 17.10 16.16 16.92 2960278
20110908 16.70 17.00 16.44 16.64 4108568
20110909 16.36 16.68 16.05 16.12 4682112
20110912 15.50 16.58 15.49 16.38 3613770
20110913 16.44 16.94 16.28 16.61 2996400
20110914 16.72 17.17 16.22 16.90 3045229
20110915 17.12 17.46 16.80 17.46 2877428
20110916 17.47 17.48 16.75 17.31 3788075
20110919 16.97 17.16 16.24 16.39 3245850
20110920 16.50 16.72 16.32 16.37 2383432
20110921 16.35 16.40 15.26 15.35 4015712
20110922 14.92 15.07 14.44 14.73 5438967
20110923 14.67 15.16 14.58 14.82 3412650
20110926 15.01 15.81 14.93 15.80 3418853
20110927 16.16 16.43 15.44 15.62 4260759
20110928 15.66 15.66 14.73 14.74 4138285
20110929 15.15 15.43 14.63 15.04 4220635
20110930 14.76 14.83 14.06 14.07 5404846
20111003 14.28 14.74 13.67 13.67 5280171
20111004 13.52 14.74 13.17 14.73 5532223
20111005 14.62 14.87 14.21 14.78 3827599
20111006 14.72 15.89 14.38 15.87 6007808
20111007 15.94 15.94 14.97 15.42 5847712
20111010 15.72 16.15 15.67 16.14 3496900
20111011 15.96 16.71 15.77 16.63 4542028
20111012 16.82 17.84 16.75 17.38 5091158
20111013 17.17 17.17 16.13 16.83 4059638
20111014 17.18 17.25 16.29 16.70 3732942
20111017 16.58 16.58 15.82 15.88 2626478
20111018 16.00 17.12 15.94 16.99 4537726
20111019 16.92 17.32 16.38 16.41 5599563
20111020 16.42 16.78 16.05 16.58 4473387
20111021 16.74 17.17 16.36 16.97 7182714
20111024 16.99 18.05 16.93 17.97 5118774
20111025 17.45 17.45 16.49 16.71 5331502
20111026 16.96 17.20 16.40 16.91 5972587
20111027 17.79 18.50 17.52 18.28 7128481
20111028 18.23 18.32 17.74 18.23 3295479
20111031 17.94 17.98 17.35 17.35 4666703
20111101 16.68 17.18 16.27 16.66 5497902
20111102 17.06 17.36 16.84 17.04 3331901
20111103 17.30 17.56 16.68 17.40 4199622
20111104 17.12 17.25 16.78 17.05 3045529
20111107 17.00 17.24 16.72 17.17 2068642
20111108 17.26 17.60 17.00 17.54 2281170
20111109 16.93 17.08 16.36 16.41 3152093
20111110 16.67 16.86 16.14 16.26 3650593
20111111 16.60 17.11 16.58 16.82 2486193
20111114 16.70 16.89 16.25 16.40 2794178
20111115 16.35 16.77 16.16 16.71 2577048
20111116 16.47 17.39 16.29 16.64 5045731
20111117 16.72 16.84 16.09 16.19 3823500
20111118 16.38 16.43 15.99 16.26 3200800
20111121 15.79 15.96 15.46 15.74 3837100
20111122 15.60 15.72 15.13 15.34 4164100
20111123 15.13 15.17 14.70 14.70 3019600
20111125 14.67 15.04 14.63 14.74 745600
20111128 15.30 15.39 14.84 15.08 2248800
20111129 14.91 15.21 14.65 15.00 2982200
20111130 15.70 16.13 15.43 16.09 4256400
20111201 16.04 16.09 15.56 15.90 2254700
20111202 16.00 16.52 15.98 16.21 2705300