20000103 22.27 22.27 21.46 21.89 2418073
20000104 21.28 21.64 21.08 21.39 2194263
20000105 20.72 21.43 20.65 21.32 3910637
20000106 21.18 21.89 21.18 21.50 1865418
20000107 21.64 22.06 21.43 21.99 1780998
20000110 21.88 22.06 21.36 21.53 2338725
20000111 21.32 21.85 21.18 21.81 2004645
20000112 21.78 21.92 21.57 21.78 2817105
20000113 21.71 21.85 21.50 21.67 1544917
20000114 21.85 21.99 20.83 21.00 3044842
20000118 21.00 21.43 20.83 21.25 2919357
20000119 21.22 21.64 21.18 21.50 3317407
20000120 21.50 21.67 21.46 21.57 3358799
20000121 21.71 21.81 21.50 21.71 3110775
20000124 21.78 22.03 21.43 21.53 2837719
20000125 21.50 21.53 20.86 20.90 2255287
20000126 20.86 21.50 20.79 21.14 2905287
20000127 21.14 21.14 20.30 20.44 2146490
20000128 20.41 20.54 20.30 20.30 1438737
20000131 20.30 21.36 20.30 20.97 1831879
20000201 20.93 20.97 20.30 20.30 1565694
20000202 20.34 20.51 19.88 19.88 1888486
20000203 19.95 20.02 19.46 19.80 3295484
20000204 19.74 19.74 18.78 19.38 2437706
20000207 19.35 19.35 18.78 19.00 1925624
20000208 18.96 20.02 18.89 19.94 2538159
20000209 19.81 19.94 19.66 19.91 2052254
20000210 19.77 19.84 19.60 19.80 2205060
20000211 19.25 19.52 18.96 19.31 3706131
20000214 19.35 19.42 18.82 19.20 2935718
20000215 19.35 19.84 19.24 19.63 3430294
20000216 19.60 19.60 18.92 19.14 1821081
20000217 18.82 19.42 18.82 19.38 1441519
20000218 19.46 19.52 18.64 18.75 1994829
20000222 19.28 19.46 19.17 19.38 2557301
20000223 19.17 19.31 18.89 19.06 3668993
20000224 19.03 19.03 18.32 18.58 2896289
20000225 18.26 18.47 18.15 18.43 2438197
20000228 18.18 18.58 17.94 18.18 2162196
20000229 17.80 18.26 17.80 18.01 2832647
20000301 17.98 18.36 17.83 18.29 1954091
20000302 18.15 18.15 17.41 17.83 1975033
20000303 17.79 18.22 17.37 18.22 2191809
20000306 18.08 18.58 17.94 18.58 3554470
20000307 18.43 18.58 18.04 18.58 3158711
20000308 18.61 19.35 18.40 19.31 2484660
20000309 19.31 19.46 18.75 19.46 5566313
20000310 18.92 19.31 18.68 19.00 2764588
20000313 18.82 19.10 18.58 18.61 2428053
20000314 18.61 18.61 18.22 18.29 2166613
20000315 18.29 19.31 18.15 19.10 3518313
20000316 19.58 20.47 19.54 20.32 5308615
20000317 20.22 20.29 18.12 18.65 5842161
20000320 19.48 19.83 19.19 19.83 3599815
20000321 19.62 19.65 19.15 19.37 1831678
20000322 19.40 19.54 18.86 19.01 2296832
20000323 18.97 19.08 18.36 18.62 2640403
20000324 18.76 19.01 18.62 18.65 4042496
20000327 18.30 18.36 17.73 17.73 5271106
20000328 17.72 18.22 17.61 18.15 3596420
20000329 18.19 18.65 18.01 18.51 2550347
20000330 18.83 19.90 18.80 19.65 3935463
20000331 20.11 20.22 19.72 19.90 3769256
20000403 19.93 20.08 19.47 19.58 2782035
20000404 19.97 21.11 19.93 20.94 6356466
20000405 20.86 21.65 20.76 21.15 3966829
20000406 20.83 21.15 20.83 21.11 2065791
20000407 20.97 21.08 20.54 20.68 1798533
20000410 20.26 21.29 20.22 20.97 2462716
20000411 21.04 21.54 21.04 21.25 1626182
20000412 21.51 22.75 21.47 22.15 3388175
20000413 22.14 22.79 21.97 22.58 2482926
20000414 22.25 22.32 21.54 21.54 1895541
20000417 21.57 22.54 21.33 22.46 2135799
20000418 22.32 22.32 21.65 21.86 1648979
20000419 22.43 22.43 21.61 21.75 1208400
20000420 21.86 21.86 21.29 21.47 1399829
20000424 21.33 21.65 21.11 21.22 2474519
20000425 21.47 21.68 21.00 21.51 2003221
20000426 21.51 21.51 20.54 20.58 3429404
20000427 20.29 20.47 19.65 19.97 2682440
20000428 19.83 19.93 19.37 19.40 1781072
20000501 19.43 19.65 19.33 19.51 2402895
20000502 19.40 19.54 18.90 19.37 2348408
20000503 20.83 21.75 20.83 21.47 7847322
20000504 21.47 22.25 21.15 21.90 3430212
20000505 21.47 21.72 20.90 21.11 2058515
20000508 21.25 21.65 21.15 21.29 1469513
20000509 21.25 21.75 21.22 21.61 1052540
20000510 21.54 21.79 21.29 21.47 1044294
20000511 21.61 21.97 21.39 21.79 1239604
20000512 21.86 21.86 21.51 21.72 982532
20000515 21.68 22.29 21.68 22.29 1708801
20000516 22.22 22.22 21.68 22.04 1009371
20000517 21.90 21.97 21.54 21.54 1247850
20000518 21.65 21.75 21.47 21.61 958765
20000519 21.54 21.90 21.39 21.72 934998
20000522 21.68 22.01 21.36 21.83 766527
20000523 21.86 22.22 21.47 22.15 862242
20000524 22.22 23.14 22.11 23.07 2246226
20000525 22.93 23.04 22.79 22.97 1504436
20000526 22.97 23.93 22.97 23.86 1243646
20000530 23.71 23.71 22.68 23.18 2017934
20000531 22.36 22.36 22.36 22.36 1298294
20000601 22.40 22.61 22.15 22.25 1432004
20000602 22.11 22.11 21.29 21.36 2392709
20000605 21.29 21.57 20.86 21.08 1638308
20000606 21.15 21.65 21.11 21.38 1578971
20000607 21.61 22.90 21.39 22.79 1958758
20000608 22.25 22.58 21.97 22.58 1218747
20000609 22.57 22.82 22.43 22.50 1006299
20000612 22.43 22.86 22.43 22.64 525461
20000613 22.72 23.39 22.25 22.36 1847037
20000614 22.47 22.93 22.40 22.61 1079864
20000615 22.61 23.36 22.58 23.07 1736286
20000616 23.82 23.82 23.53 23.65 3022777
20000619 24.39 24.42 23.82 23.86 2362475
20000620 23.93 24.28 23.47 23.86 2181554
20000621 23.86 23.96 23.47 23.86 1564258
20000622 23.55 24.12 23.29 24.09 1240284
20000623 24.20 24.88 24.12 24.88 1454231
20000626 24.88 25.57 24.77 25.10 1879722
20000627 25.10 25.89 25.10 25.67 3125291
20000628 25.53 25.57 24.55 24.70 3082694
20000629 24.85 25.02 24.63 24.77 3771776
20000630 24.88 25.49 24.81 25.20 4458616
20000703 25.20 25.35 25.20 25.35 1897978
20000705 25.78 26.18 25.57 26.18 2277670
20000706 26.06 26.10 25.27 26.03 1835684
20000707 25.92 26.46 25.42 26.21 1791806
20000710 26.25 26.25 25.89 26.14 1579941
20000711 26.06 26.06 24.84 24.98 1991180
20000712 24.92 24.95 24.37 24.41 1721985
20000713 24.48 24.52 23.94 24.12 1823193
20000714 23.90 24.66 23.76 23.90 2419074
20000717 23.90 23.94 22.90 23.08 1832161
20000718 23.04 23.80 22.68 23.26 1416438
20000719 23.44 24.19 23.40 23.65 794134
20000720 23.80 24.16 23.80 24.05 1096158
20000721 24.12 24.16 23.33 23.40 881730
20000724 23.33 23.37 22.76 22.79 1705010
20000725 22.94 23.80 22.79 23.08 900627
20000726 22.76 23.12 22.76 22.79 1483376
20000727 22.69 23.73 22.68 23.62 1627822
20000728 23.62 23.69 23.29 23.55 1110090
20000731 23.69 23.69 22.90 23.00 1263504
20000801 23.30 23.40 23.12 23.15 1616292
20000802 23.55 23.98 23.15 23.80 993828
20000803 24.05 24.34 23.90 24.05 1332364
20000804 23.76 24.16 23.59 23.59 1531098
20000807 23.65 24.12 23.62 23.76 728156
20000808 23.76 23.76 23.26 23.37 633674
20000809 23.37 23.37 22.97 23.00 838012
20000810 23.04 23.62 23.04 23.37 1085428
20000811 23.40 23.84 23.37 23.40 1020091
20000814 23.44 23.59 23.08 23.15 1130428
20000815 23.12 23.33 22.94 23.15 877887
20000816 23.26 23.29 22.68 22.72 1196085
20000817 22.79 22.79 22.43 22.61 914879
20000818 22.26 22.47 22.25 22.43 1050198
20000821 22.47 23.08 22.32 23.04 747213
20000822 23.04 23.12 22.36 22.65 798778
20000823 22.47 22.76 22.47 22.72 968847
20000824 22.76 23.04 22.43 22.86 1282721
20000825 22.90 22.97 22.07 22.47 998472
20000828 22.40 22.43 22.25 22.32 1003917
20000829 22.36 22.51 22.00 22.00 1464159
20000830 21.82 22.25 21.78 22.18 1544389
20000831 21.87 22.11 21.75 21.96 1064770
20000901 21.96 21.96 21.46 21.67 1420441
20000905 21.46 21.57 21.10 21.43 1820311
20000906 21.43 21.46 19.58 20.41 4566230
20000907 20.56 20.78 20.23 20.78 1941857
20000908 20.78 21.49 20.67 21.39 1812143
20000911 21.10 21.39 21.10 21.21 1722465
20000912 21.24 21.43 21.06 21.35 1309784
20000913 21.43 21.43 20.99 21.14 868759
20000914 21.24 21.35 20.45 20.92 1838887
20000915 20.81 21.14 20.45 20.52 2265019
20000918 20.74 20.88 20.13 20.67 2410266
20000919 20.88 20.88 20.20 20.78 1199128
20000920 20.84 21.06 20.73 20.99 1319020
20000921 21.21 21.24 20.99 21.02 1673343
20000922 21.10 21.75 21.09 21.50 1206503
20000925 21.64 21.64 21.02 21.13 998878
20000926 21.13 21.64 21.06 21.17 1285154
20000927 21.06 21.35 20.99 21.06 1478695
20000928 21.10 21.71 21.09 21.68 1889830
20000929 22.15 22.15 21.09 21.60 2475516
20001002 21.64 22.01 21.39 21.71 1958669
20001003 21.64 21.97 21.57 21.83 1762755
20001004 21.86 22.41 21.83 21.97 2380249
20001005 22.45 22.99 22.26 22.77 1673185
20001006 22.84 23.06 22.70 22.70 1302561
20001009 22.77 23.03 22.74 22.95 895541
20001010 23.10 23.50 23.03 23.03 1248598
20001011 23.17 23.50 23.13 23.39 1195584
20001012 23.32 23.46 22.59 23.17 1356525
20001013 23.21 23.28 22.30 22.70 1134816
20001016 22.67 23.68 22.63 23.28 1466984
20001017 23.17 23.57 23.03 23.36 1068509
20001018 23.36 23.54 22.95 22.95 2203799
20001019 22.96 23.46 22.48 23.24 1565099
20001020 23.10 23.21 22.04 22.26 1757849
20001023 22.33 22.77 22.30 22.63 1416977
20001024 22.74 22.99 22.45 22.45 1508920
20001025 22.59 23.42 22.55 23.24 1347346
20001026 23.10 24.19 22.77 24.01 2527422
20001027 23.79 24.33 23.61 24.01 1659417
20001030 24.01 25.25 24.01 25.14 1832385
20001031 25.32 25.32 23.97 24.45 1748195
20001101 24.52 25.07 24.37 24.95 1001569
20001102 25.07 25.14 24.63 24.63 1661158
20001103 24.49 24.78 24.45 24.48 1316171
20001106 24.49 24.74 24.37 24.48 1751044
20001107 24.56 24.81 24.30 24.63 883355
20001108 24.63 24.95 24.63 24.74 896648
20001109 24.78 25.21 24.45 24.99 1162826
20001110 25.18 25.76 25.07 25.69 1634730
20001113 25.36 25.43 24.59 24.85 2164711
20001114 24.99 24.99 24.08 24.33 2037161
20001115 24.37 25.07 24.30 24.99 2229119
20001116 25.50 26.52 25.40 26.23 2474250
20001117 26.49 26.49 25.79 25.90 2436744
20001120 25.94 26.23 25.79 25.83 1047303
20001121 25.83 26.45 25.79 26.45 1288002
20001122 26.49 26.63 26.38 26.60 1320127
20001124 26.49 26.52 25.61 25.90 578723
20001127 25.65 25.76 25.07 25.40 1247016
20001128 25.54 25.61 25.14 25.57 999353
20001129 25.43 25.87 25.32 25.69 1123263
20001130 25.79 26.67 25.76 26.60 3185428
20001201 26.60 26.60 25.79 26.41 1470465
20001204 26.52 27.40 26.38 27.15 3235277
20001205 27.62 27.87 26.52 26.63 3594348
20001206 26.12 26.38 24.78 25.14 4489256
20001207 25.14 25.90 25.14 25.79 1919106
20001208 25.79 25.79 24.92 25.25 1313323
20001211 25.21 25.21 24.45 24.95 2161546
20001212 25.03 25.18 24.85 25.18 909150
20001213 25.54 25.69 25.03 25.65 1310158
20001214 25.58 25.61 25.03 25.25 950770
20001215 25.10 25.50 25.07 25.28 2221365
20001218 26.02 26.16 25.47 25.98 1206029
20001219 25.76 26.70 25.40 26.70 1890146
20001220 26.99 27.03 26.11 27.03 1640399
20001221 27.07 27.14 26.70 27.07 2146958
20001222 27.07 27.40 26.92 27.03 1783540
20001226 27.07 27.51 26.88 27.47 856494
20001227 27.73 27.91 27.43 27.58 1106873
20001228 27.62 28.20 27.32 28.03 1167861
20001229 28.03 28.24 27.66 27.91 1384062
20010102 27.36 28.20 27.36 28.20 962321
20010103 27.29 27.73 26.41 27.73 1954431
20010104 26.41 26.41 25.37 26.41 2427909
20010105 25.49 26.48 25.49 26.48 1564360
20010108 26.26 26.29 25.63 26.04 1511838
20010109 26.07 26.41 26.07 26.41 1306142
20010110 26.26 26.41 26.07 26.41 926418
20010111 26.30 26.30 25.19 26.30 1005749
20010112 25.08 25.08 24.38 24.86 2629373
20010116 25.74 25.97 25.63 25.97 2717483
20010117 25.63 25.82 25.37 25.82 1269612
20010118 25.53 26.22 25.37 25.81 3153961
20010119 25.86 26.18 25.63 25.67 2386362
20010122 25.63 25.81 25.45 25.78 1407109
20010123 25.63 25.93 25.60 25.93 935982
20010124 25.56 25.70 25.34 25.60 962792
20010125 25.78 25.78 25.63 25.78 870761
20010126 25.63 26.44 25.63 26.44 1078496
20010129 25.74 26.26 25.74 26.26 959656
20010130 25.18 25.83 25.18 25.55 2174394
20010131 25.55 25.80 25.55 25.80 1901596
20010201 25.89 25.89 25.37 25.89 1411812
20010202 25.03 25.30 25.03 25.30 2069508
20010205 25.21 25.60 25.21 25.45 1866477
20010206 25.56 25.70 25.39 25.69 1534728
20010207 25.74 25.95 25.74 25.95 1604966
20010208 26.17 26.34 25.93 26.29 1480639
20010209 26.18 26.31 25.94 26.31 1051059
20010212 25.71 26.30 25.71 26.30 1061720
20010213 26.37 26.59 26.37 26.59 1828065
20010214 26.18 26.21 25.32 26.21 2365824
20010215 25.65 25.65 25.48 25.65 1102954
20010216 25.54 25.89 25.45 25.55 1152340
20010220 25.69 26.07 25.36 25.93 1498669
20010221 25.93 25.93 25.65 25.93 1279959
20010222 25.65 25.65 25.07 25.65 1363053
20010223 25.07 25.16 24.96 25.12 1075517
20010226 25.11 25.12 24.82 25.12 1110322
20010227 24.86 25.13 24.86 25.13 1918841
20010228 25.30 25.35 25.05 25.35 1393312
20010301 25.06 25.30 24.95 25.16 1415104
20010302 25.25 25.54 25.25 25.54 1618763
20010305 25.37 25.46 25.35 25.46 1045572
20010306 23.98 24.76 23.63 24.65 10358670
20010307 24.54 24.56 23.93 24.56 2720305
20010308 23.95 24.54 23.95 24.54 1899401
20010309 24.47 24.47 24.21 24.33 1188870
20010312 24.45 24.48 24.37 24.48 1315549
20010313 24.37 24.37 23.96 24.14 1728823
20010314 24.14 24.14 24.04 24.14 1245781
20010315 24.30 24.68 23.73 24.33 2449231
20010316 23.83 24.20 23.83 24.20 2200420
20010319 23.59 23.92 23.59 23.92 1544135
20010320 23.49 23.54 23.08 23.54 1677556
20010321 22.92 23.39 22.62 23.39 2172043
20010322 22.64 22.91 22.64 22.91 1757004
20010323 22.90 22.90 22.60 22.90 1710318
20010326 22.72 23.64 22.72 23.64 2355856
20010327 23.19 23.49 23.19 23.49 1677592
20010328 23.29 23.58 23.29 23.58 2034328
20010329 23.31 23.67 23.31 23.67 1377158
20010330 23.85 23.98 23.85 23.98 1342104
20010402 23.85 24.03 23.40 23.64 1389566
20010403 23.49 23.65 22.98 23.20 1479991
20010404 23.16 23.88 23.16 23.88 1303794
20010405 24.09 24.09 23.47 24.09 1431754
20010406 23.44 23.58 22.81 23.19 1213834
20010409 23.19 23.35 23.19 23.35 2003308
20010410 23.27 23.37 23.26 23.37 1458121
20010411 23.29 23.29 22.89 23.29 1316512
20010412 22.90 23.10 22.82 23.10 1159704
20010416 22.97 23.08 22.66 22.97 1041825
20010417 22.97 23.26 22.93 23.22 984903
20010418 23.31 23.31 22.44 23.31 3610638
20010419 22.44 22.98 22.44 22.98 1396545
20010420 22.78 22.90 22.46 22.53 1505738
20010423 22.53 22.86 22.48 22.86 1099834
20010424 21.95 22.82 21.95 22.70 1928083
20010425 22.57 22.89 22.57 22.89 883931
20010426 22.69 23.18 22.69 23.18 1763208
20010427 23.27 23.31 23.27 23.31 1259124
20010430 23.17 23.29 23.17 23.29 1345362
20010501 23.29 23.55 23.29 23.55 1587322
20010502 23.37 23.44 23.22 23.37 1603608
20010503 23.30 23.37 22.99 23.20 1082152
20010504 23.26 23.84 23.26 23.84 1719159
20010507 23.84 24.09 23.83 24.09 1228414
20010508 24.05 24.27 24.05 24.27 1500930
20010509 24.24 24.24 24.11 24.24 1331712
20010510 24.21 24.47 24.11 24.47 1420897
20010511 24.47 24.56 24.47 24.56 1202202
20010514 24.56 24.56 24.09 24.56 765277
20010515 24.09 24.09 23.98 24.09 1004911
20010516 23.88 24.86 23.88 24.86 924257
20010517 24.81 24.81 24.54 24.81 1160479
20010518 24.53 24.65 24.53 24.65 1148381
20010521 24.47 24.86 24.35 24.86 1028331
20010522 24.86 25.12 24.77 24.95 1834556
20010523 24.98 25.27 24.98 25.27 1291386
20010524 25.04 25.82 25.04 25.82 1504342
20010525 25.67 25.67 25.30 25.67 825767
20010529 25.29 25.80 25.29 25.80 1993381
20010530 25.60 25.93 25.60 25.93 2136076
20010531 25.75 25.87 25.62 25.76 934494
20010601 25.73 25.90 25.55 25.72 1283786
20010604 25.72 25.75 25.69 25.75 694860
20010605 25.60 25.83 25.51 25.74 1361802
20010606 25.72 25.89 25.69 25.89 1226088
20010607 25.67 25.82 25.67 25.82 1153655
20010608 25.69 25.78 25.40 25.58 1169630
20010611 25.58 25.82 25.36 25.82 1338537
20010612 24.68 25.45 24.68 25.31 4127750
20010613 25.45 25.45 24.86 25.23 3306946
20010614 24.92 25.22 24.92 25.15 3071190
20010615 24.89 25.16 24.80 25.16 2398665
20010618 24.65 24.74 24.65 24.74 1506668
20010619 24.68 24.76 24.68 24.76 1761502
20010620 24.68 25.23 24.68 25.23 2559041
20010621 25.09 25.33 25.02 25.22 1776999
20010622 25.17 25.24 24.87 25.24 974102
20010625 24.78 25.23 24.52 24.63 2770602
20010626 24.63 25.00 24.60 24.93 1460846
20010627 24.93 25.00 24.89 25.00 1178780
20010628 24.75 25.26 24.75 25.26 961511
20010629 25.23 25.23 24.57 25.23 2171001
20010702 24.57 25.44 24.57 25.38 1924405
20010703 25.38 25.38 25.23 25.38 875832
20010705 25.32 25.32 25.15 25.23 1432440
20010706 25.23 25.24 25.20 25.24 846505
20010709 25.02 25.16 25.02 25.16 1212868
20010710 25.20 25.24 25.20 25.24 2329769
20010711 25.26 25.39 25.19 25.39 969956
20010712 25.06 25.23 25.00 25.23 1121200
20010713 25.26 25.26 25.15 25.26 927424
20010716 25.16 25.24 25.16 25.24 1172792
20010717 25.22 25.41 25.22 25.41 1926708
20010718 25.39 25.67 25.34 25.65 1368257
20010719 25.63 25.84 25.48 25.57 1262617
20010720 25.50 25.78 25.50 25.72 928499
20010723 25.69 25.69 25.47 25.69 903931
20010724 25.54 25.54 25.30 25.42 1586448
20010725 25.44 25.71 25.44 25.71 1457622
20010726 25.59 25.73 25.41 25.65 1604720
20010727 25.59 25.71 25.39 25.55 1146075
20010730 25.70 25.78 25.70 25.78 1164193
20010731 25.78 26.01 25.78 26.01 1332327
20010801 25.89 25.89 25.79 25.89 1209490
20010802 25.86 25.95 25.86 25.95 690962
20010803 25.93 25.94 25.83 25.94 1013564
20010806 25.74 25.80 25.59 25.80 619562
20010807 25.63 25.94 25.59 25.94 1786212
20010808 25.89 26.53 25.89 26.53 2708109
20010809 26.15 26.31 26.15 26.31 1446106
20010810 26.23 26.43 26.23 26.43 1087881
20010813 26.53 26.53 26.17 26.53 962433
20010814 26.04 26.38 26.04 26.34 900246
20010815 26.25 26.68 26.25 26.68 2220136
20010816 26.53 26.77 26.43 26.71 2172997
20010817 26.68 26.96 26.53 26.91 2293071
20010820 26.92 27.03 26.92 27.03 1608251
20010821 27.03 27.16 27.01 27.11 2606921
20010822 27.03 27.36 27.01 27.33 2486233
20010823 27.33 27.33 27.24 27.33 2805150
20010824 27.22 27.43 27.22 27.43 2415755
20010827 27.52 27.54 27.39 27.54 1328335
20010828 27.39 27.42 27.28 27.33 1604720
20010829 27.18 27.24 27.18 27.24 1250640
20010830 27.10 27.44 27.03 27.20 1300697
20010831 27.01 27.33 27.01 27.14 1205958
20010904 27.22 27.76 27.22 27.76 1868360
20010905 27.48 28.24 27.48 28.24 3175506
20010906 28.12 28.14 27.44 28.00 2010698
20010907 27.76 27.84 27.53 27.84 1504146
20010910 27.40 27.57 27.34 27.57 2171769
20010917 26.73 27.76 26.68 27.49 4494628
20010918 27.48 27.67 27.48 27.67 3717987
20010919 27.33 27.33 26.71 27.33 3391546
20010920 26.71 26.71 26.01 26.71 3392314
20010921 26.01 26.01 24.63 26.01 4781607
20010924 25.20 25.20 24.93 25.20 4354286
20010925 25.26 25.35 25.25 25.35 3191046
20010926 25.21 25.50 25.21 25.50 2487867
20010927 25.50 25.62 25.21 25.61 3600069
20010928 25.53 25.64 25.53 25.64 1941643
20011001 25.50 25.50 25.35 25.50 2446388
20011002 25.47 25.50 25.27 25.47 2585109
20011003 25.47 25.58 25.47 25.58 2984256
20011004 25.53 25.55 25.50 25.55 2544693
20011005 25.52 25.77 25.52 25.77 1902594
20011008 25.65 25.81 25.40 25.81 1433707
20011009 25.17 25.35 24.98 25.35 2240661
20011010 25.13 25.56 25.13 25.56 1719810
20011011 25.53 25.54 25.13 25.54 1530189
20011012 25.08 25.34 24.13 25.34 4059080
20011015 24.23 24.38 24.13 24.38 2844623
20011016 24.35 24.36 24.23 24.36 2245523
20011017 24.38 24.89 24.38 24.89 3870674
20011018 24.65 25.17 24.65 25.17 2667916
20011019 25.23 25.40 25.06 25.38 1699450
20011022 25.44 25.58 25.44 25.58 1438721
20011023 25.49 25.53 25.20 25.40 1916876
20011024 25.25 25.58 25.25 25.58 1832094
20011025 25.47 25.56 25.47 25.56 2262844
20011026 25.53 25.71 25.53 25.71 1351659
20011029 25.48 25.58 25.48 25.58 1382959
20011030 25.50 25.64 25.46 25.53 1467893
20011031 25.53 25.91 25.53 25.91 2510507
20011101 25.89 26.02 25.89 26.02 3402243
20011102 25.83 26.33 25.83 26.33 1461208
20011105 26.35 26.49 26.06 26.19 2856626
20011106 26.11 26.38 26.11 26.38 1242566
20011107 26.33 26.52 26.27 26.52 1551460
20011108 26.39 26.39 25.92 26.39 1939516
20011109 23.98 24.31 23.98 24.31 14290271
20011112 24.23 24.27 24.09 24.27 2112120
20011113 24.24 24.33 24.00 24.29 2642694
20011114 24.23 24.27 24.00 24.27 2626437
20011115 24.00 24.02 24.00 24.02 2723982
20011116 23.98 24.31 23.98 24.31 1847136
20011119 24.10 24.11 23.71 23.84 2232912
20011120 23.80 23.86 23.68 23.86 3495078
20011121 23.56 23.77 23.56 23.77 1852910
20011123 23.63 23.70 23.63 23.70 757573
20011126 23.74 23.74 23.56 23.74 1635939
20011127 23.56 23.56 23.22 23.56 3746691
20011128 23.16 23.62 23.16 23.62 2368594
20011129 23.50 23.61 23.18 23.61 3041385
20011130 23.10 23.15 22.88 23.15 4316923
20011203 23.07 23.81 23.07 23.81 3353470
20011204 23.50 23.77 23.50 23.77 2548036
20011205 23.68 24.06 23.68 24.06 2212552
20011206 23.86 23.88 23.31 23.88 3106416
20011207 23.40 23.67 23.40 23.67 1890743
20011210 23.68 23.80 23.38 23.42 2471306
20011211 23.44 23.46 23.11 23.20 1674228
20011212 23.31 23.38 23.28 23.38 1634268
20011213 23.92 24.50 23.92 24.50 5209419
20011214 24.13 24.40 24.13 24.40 3681509
20011217 24.32 24.47 24.24 24.47 2627197
20011218 24.17 24.65 24.17 24.60 2688732
20011219 24.59 25.20 24.59 25.20 4115146
20011220 25.16 25.16 24.94 25.16 1622394
20011221 24.94 25.10 24.85 25.10 2729146
20011224 24.91 25.13 24.91 25.13 989943
20011226 25.00 25.36 25.00 25.36 1909079
20011227 25.27 25.46 25.27 25.46 1421098
20011228 25.42 25.46 25.27 25.46 1678769
20011231 25.31 25.43 25.23 25.43 1227319
20020102 25.34 25.34 25.10 25.34 2084067
20020103 25.10 25.10 24.99 25.10 1286851
20020104 24.99 24.99 24.66 24.99 2325351
20020107 24.79 24.80 24.65 24.80 1121785
20020108 24.62 24.90 24.62 24.90 2129768
20020109 24.82 25.15 24.75 25.15 2471324
20020110 24.76 25.14 24.76 25.14 2065576
20020111 24.70 25.10 24.70 25.10 2129768
20020114 24.88 25.53 24.88 25.53 1995520
20020115 25.40 25.90 25.38 25.56 1800839
20020116 25.65 25.92 25.34 25.36 1723869
20020117 25.28 25.61 25.28 25.61 937627
20020118 25.36 25.60 25.36 25.60 1283994
20020122 25.46 26.16 25.46 26.16 1604955
20020123 25.97 26.09 25.74 26.09 1143884
20020124 24.85 25.30 24.85 25.30 2256950
20020125 25.06 25.46 25.06 25.46 2119244
20020128 25.22 25.56 25.22 25.56 819465
20020129 25.47 25.49 25.11 25.49 928006
20020130 25.12 25.58 25.12 25.58 2355568
20020131 25.20 25.44 25.20 25.44 3656099
20020201 25.40 25.59 25.38 25.59 1679821
20020204 25.53 25.78 25.21 25.78 1887130
20020205 25.16 25.31 25.16 25.31 2189901
20020206 24.96 24.97 24.58 24.97 3315144
20020207 24.56 25.10 24.56 25.10 1310754
20020208 24.75 24.84 24.63 24.84 1320074
20020211 24.58 25.06 24.58 25.06 1021513
20020212 24.98 25.02 24.90 25.02 842015
20020213 24.82 25.03 24.82 25.03 1036396
20020214 25.06 25.30 24.90 25.07 1587667
20020215 25.07 25.60 25.07 25.60 1391031
20020219 25.31 25.34 25.09 25.34 882304
20020220 25.10 25.62 24.88 25.62 2098048
20020221 25.46 25.52 25.16 25.52 3081376
20020222 24.79 25.83 24.79 25.83 3482915
20020225 25.68 25.74 25.68 25.74 2587231
20020226 25.67 25.68 25.17 25.68 2411492
20020227 25.13 25.30 24.95 25.30 2048889
20020228 25.04 25.46 25.02 25.46 980923
20020301 24.98 25.30 24.98 25.30 1523625
20020304 25.46 25.46 25.21 25.46 1580601
20020305 25.16 25.20 24.78 25.20 2350306
20020306 24.88 25.06 24.88 25.06 1820232
20020307 24.88 24.88 24.45 24.67 2032051
20020308 25.04 25.04 24.55 25.04 1833461
20020311 24.67 24.88 24.67 24.88 1445753
20020312 24.82 25.14 24.82 25.14 2179829
20020313 25.05 25.12 24.88 25.12 1045716
20020314 24.73 25.62 24.73 25.32 2416152
20020315 25.46 25.62 25.46 25.62 1868940
20020318 24.32 24.39 24.17 24.35 1535952
20020319 24.41 24.81 24.39 24.68 1820232
20020320 24.68 24.80 24.38 24.45 1666291
20020321 24.52 24.64 24.40 24.44 3074338
20020322 24.49 24.54 24.27 24.46 979631
20020325 24.46 24.62 24.33 24.39 1698037
20020326 24.40 24.84 24.37 24.54 1798096
20020327 24.58 24.74 24.46 24.58 1046536
20020328 24.79 24.90 24.58 24.60 1497323
20020401 24.54 24.64 24.31 24.47 1015611
20020402 24.50 24.72 24.46 24.58 1006839
20020403 24.64 24.80 24.38 24.42 1120874
20020404 24.45 24.87 24.36 24.77 1987065
20020405 24.77 24.78 24.52 24.58 1138269
20020408 24.56 24.89 24.55 24.81 1123401
20020409 24.87 24.89 24.69 24.86 1600208
20020410 24.90 25.19 24.90 25.11 1930567
20020411 25.20 25.40 24.95 25.09 1370948
20020412 25.11 25.36 25.07 25.26 895777
20020415 25.38 25.42 25.05 25.06 941570
20020416 25.14 25.34 25.09 25.14 1271037
20020417 25.26 25.29 24.85 24.98 1036723
20020418 24.98 25.14 24.66 24.95 981564
20020419 25.19 25.54 25.05 25.46 1961790
20020422 25.55 25.78 25.44 25.48 1997323
20020423 25.55 25.65 25.34 25.38 1134552
20020424 25.55 25.55 25.08 25.19 1092923
20020425 24.96 25.46 24.91 25.09 1282783
20020426 24.95 25.11 24.73 24.89 1640648
20020429 25.02 25.09 24.70 24.77 1246654
20020430 24.89 24.99 24.72 24.89 1750074
20020501 24.96 25.42 24.77 25.38 1418673
20020502 25.32 25.61 25.32 25.61 1796312
20020503 25.61 25.61 25.26 25.40 2391317
20020506 25.40 25.55 25.19 25.22 1258400
20020507 25.46 25.46 25.08 25.11 783080
20020508 25.17 25.28 24.85 25.23 1283972
20020509 25.22 25.46 25.20 25.26 1275498
20020510 25.26 25.38 25.14 25.19 1118346
20020513 25.14 25.40 25.09 25.40 606006
20020514 25.40 25.40 24.95 25.19 1900237
20020515 24.99 25.32 24.99 25.11 1674249
20020516 25.05 25.32 25.05 25.23 900535
20020517 25.12 25.14 24.79 25.05 1545941
20020520 25.10 25.10 24.79 24.93 788135
20020521 25.16 25.20 24.84 24.92 1397413
20020522 25.04 25.48 24.99 25.38 1407374
20020523 25.44 25.46 25.02 25.24 1576419
20020524 25.17 25.29 24.75 24.79 1624293
20020528 24.84 24.89 24.24 24.32 2881058
20020529 24.31 24.31 23.88 24.08 3888045
20020530 24.13 24.30 23.88 23.96 1443948
20020531 24.31 24.31 24.01 24.09 2149420
20020603 24.25 24.25 23.62 23.65 1936068
20020604 23.70 23.82 23.51 23.65 1528992
20020605 23.72 23.92 23.62 23.86 1750520
20020606 23.92 23.92 23.43 23.66 2019625
20020607 23.72 24.02 23.66 23.86 3867677
20020610 24.01 24.16 23.89 24.05 1278025
20020611 24.31 24.83 24.22 24.57 3442312
20020612 24.72 24.84 24.22 24.66 2116265
20020613 24.31 24.31 22.71 23.45 9546979
20020614 22.92 23.46 22.53 23.35 3189859
20020617 23.40 23.80 23.40 23.71 1765834
20020618 23.72 24.08 23.72 24.01 1864555
20020619 24.01 24.36 23.86 24.23 3195063
20020620 24.34 24.72 24.32 24.55 2979600
20020621 24.52 24.55 24.22 24.30 2917035
20020624 24.31 24.45 24.04 24.19 4747269
20020625 24.27 24.49 24.13 24.18 3314012
20020626 24.19 24.53 23.89 24.33 2548551
20020627 24.40 24.90 24.37 24.89 2719942
20020628 24.85 25.21 24.66 24.67 3635500
20020701 24.72 24.94 24.36 24.59 2497735
20020702 24.49 24.57 24.01 24.02 2076232
20020703 23.98 24.07 23.65 23.89 1527397
20020705 24.01 24.34 23.82 24.30 944637
20020708 24.25 24.37 24.01 24.12 1741821
20020709 24.16 24.29 23.67 23.73 1543259
20020710 23.74 23.88 23.23 23.27 3085490
20020711 23.05 23.52 22.88 23.16 2086072
20020712 23.38 23.38 22.91 22.97 1702167
20020715 22.84 22.86 21.49 22.71 2582036
20020716 22.71 22.80 21.79 22.07 1786174
20020717 22.37 23.23 22.37 22.77 2055818
20020718 22.96 23.11 22.07 22.13 1274643
20020719 22.13 22.18 20.71 20.72 2968879
20020722 20.72 21.15 20.00 20.41 3609651
20020723 20.41 20.88 20.20 20.60 2732279
20020724 20.43 21.50 20.25 21.46 2999867
20020725 21.49 22.09 21.28 21.80 4340305
20020726 21.98 22.00 21.01 21.60 3026890
20020729 21.90 22.75 21.69 22.75 2165820
20020730 22.69 22.91 22.48 22.67 2140559
20020731 22.64 23.08 22.56 23.08 1886483
20020801 23.08 23.47 22.99 23.15 2101346
20020802 23.08 23.46 22.56 22.82 1499787
20020805 22.80 22.93 22.08 22.22 1848298
20020806 22.22 22.76 22.11 22.15 1327073
20020807 22.20 22.66 22.05 22.65 1488772
20020808 22.59 23.05 22.36 23.04 1825680
20020809 23.04 23.46 22.88 23.37 1831849
20020812 23.08 23.38 22.97 23.17 1101635
20020813 23.05 23.65 22.99 23.26 1626238
20020814 23.17 23.72 23.05 23.71 1588787
20020815 23.62 23.75 23.32 23.48 1206497
20020816 23.41 23.47 23.15 23.19 992661
20020819 23.11 23.23 22.61 23.00 1942145
20020820 23.00 23.00 22.61 22.80 1410640
20020821 22.81 22.90 22.54 22.78 1449559
20020822 22.93 23.09 22.75 23.07 923194
20020823 22.84 23.23 22.84 22.99 877519
20020826 23.20 23.23 22.75 23.04 951245
20020827 23.23 23.28 22.84 23.23 768252
20020828 23.30 23.33 22.90 23.16 988549
20020829 22.81 22.81 22.50 22.61 1928633
20020830 22.46 22.99 22.46 22.67 1089152
20020903 22.45 22.54 21.99 22.13 1924668
20020904 22.13 22.47 21.98 22.42 1578066
20020905 22.27 22.86 22.10 22.70 1767522
20020906 22.77 22.78 22.39 22.61 975331
20020909 22.61 22.96 22.61 22.77 1133946
20020910 22.18 22.29 21.37 21.55 6725395
20020911 21.58 22.03 21.58 21.75 1805560
20020912 21.75 21.79 21.28 21.36 2379068
20020913 21.16 21.70 21.16 21.53 1762382
20020916 21.55 21.60 21.43 21.58 1766494
20020917 21.90 21.90 21.11 21.26 1368783
20020918 21.24 21.39 20.99 21.24 1266859
20020919 21.12 21.15 20.51 20.52 2195835
20020920 20.67 21.05 20.67 20.95 2357029
20020923 20.43 21.07 20.43 20.78 1730082
20020924 20.79 20.79 20.23 20.52 1678187
20020925 20.54 21.10 20.36 20.96 1738635
20020926 21.22 21.32 20.89 21.32 1799952
20020927 21.13 21.28 20.59 20.61 2332966
20020930 20.16 20.41 19.82 20.29 2366886
20021001 20.34 20.83 20.34 20.79 2560116
20021002 20.67 20.74 20.06 20.27 2570988
20021003 20.50 20.79 20.41 20.61 2518803
20021004 20.61 20.83 20.13 20.27 2005069
20021007 20.34 20.59 20.19 20.19 1737040
20021008 20.22 20.67 20.14 20.34 2039279
20021009 20.34 20.34 19.57 19.64 3203298
20021010 19.52 19.76 19.25 19.37 2736820
20021011 19.46 19.58 19.22 19.56 5018326
20021014 19.46 19.57 19.33 19.45 2924832
20021015 19.59 19.61 19.21 19.31 3264325
20021016 19.31 19.49 19.21 19.45 4213370
20021017 19.52 19.52 18.00 18.43 8600110
20021018 18.56 19.72 18.56 19.63 5906488
20021021 19.36 19.83 19.18 19.68 2345287
20021022 19.70 19.79 19.06 19.11 4526046
20021023 19.27 19.37 18.76 18.95 2864384
20021024 19.45 19.52 18.93 19.46 3709348
20021025 19.52 19.90 19.52 19.83 3063267
20021028 20.37 20.37 19.39 19.43 2342098
20021029 19.03 19.46 19.01 19.41 2248600
20021030 19.25 19.52 19.16 19.46 1504381
20021031 19.52 19.67 19.38 19.56 2087115
20021101 19.52 19.93 19.40 19.70 1606432
20021104 19.70 19.74 19.43 19.57 2215694
20021105 19.63 19.83 19.42 19.57 1732257
20021106 19.46 19.71 19.27 19.70 1996226
20021107 19.67 19.76 19.34 19.67 1421175
20021108 19.73 19.95 19.40 19.50 1142130
20021111 19.47 19.64 19.47 19.52 1292017
20021112 19.67 19.80 19.34 19.41 1758639
20021113 19.41 20.01 19.34 19.78 2262950
20021114 20.25 20.28 19.87 20.16 1606287
20021115 20.14 20.52 20.08 20.40 2874821
20021118 20.50 20.56 20.23 20.56 1657458
20021119 20.50 21.01 20.46 20.94 1948825
20021120 20.94 21.22 20.84 21.09 3185323
20021121 21.25 21.25 20.83 21.06 2265705
20021122 20.83 21.15 20.59 20.98 2942952
20021125 20.83 20.98 20.61 20.72 2930340
20021126 20.70 20.89 20.69 20.84 3231565
20021127 20.87 21.25 20.76 21.23 2142925
20021129 21.23 21.23 21.04 21.17 1253168
20021202 21.18 21.21 20.80 21.04 2034351
20021203 20.95 21.13 20.85 21.00 1539896
20021204 21.01 21.27 20.92 21.06 1807635
20021205 21.06 21.16 20.69 20.83 1276072
20021206 20.70 21.05 20.63 20.96 2054645
20021209 21.01 21.19 20.80 20.91 2169597
20021210 20.67 20.85 20.56 20.76 2146259
20021211 20.77 20.79 20.43 20.70 1934909
20021212 21.43 21.47 20.61 20.75 4106970
20021213 20.70 21.01 20.55 20.98 2020869
20021216 20.98 21.32 20.96 21.32 1978107
20021217 21.28 21.41 21.15 21.32 1712977
20021218 21.32 21.48 21.22 21.45 1890407
20021219 21.74 21.74 21.19 21.32 3410240
20021220 21.26 21.53 21.26 21.47 2679863
20021223 23.28 23.28 22.66 22.79 3038399
20021224 22.82 23.12 22.66 23.10 1050713
20021226 23.10 23.24 23.00 23.17 1325696
20021227 23.21 23.21 22.86 22.97 1437720
20021230 22.81 23.03 22.75 23.00 1464904
20021231 23.00 23.04 22.72 22.97 1115525
20030102 23.21 23.40 23.00 23.14 1875947
20030103 23.30 23.36 23.10 23.21 1666062
20030106 23.22 23.93 23.22 23.70 2521340
20030107 23.88 23.89 23.46 23.51 2897331
20030108 23.57 23.75 23.26 23.44 2471122
20030109 23.69 23.91 23.51 23.86 1717996
20030110 23.53 23.88 23.45 23.51 2297863
20030113 23.66 23.97 23.62 23.86 2062368
20030114 24.04 24.08 23.73 23.82 1491229
20030115 23.90 23.93 23.48 23.62 1900555
20030116 23.62 24.01 23.62 23.91 1248581
20030117 23.97 24.07 23.86 23.99 1592094
20030121 24.10 24.19 23.83 23.94 2018589
20030122 24.11 24.14 23.53 23.60 1617131
20030123 23.78 23.78 23.30 23.37 1771219
20030124 23.38 23.51 22.86 22.88 1643170
20030127 22.72 22.95 22.39 22.60 2094845
20030128 22.67 22.79 22.47 22.70 1289070
20030129 22.70 22.70 22.02 22.25 2212450
20030130 22.25 22.33 21.88 21.95 1541161
20030131 21.71 22.65 21.67 22.58 1520702
20030203 22.68 22.70 22.46 22.56 1363037
20030204 22.56 22.56 22.21 22.49 1328700
20030205 22.48 22.76 22.25 22.57 1841896
20030206 22.58 22.64 22.30 22.40 1526854
20030207 22.47 22.49 22.02 22.13 1291502
20030210 22.14 22.18 21.85 22.18 1322691
20030211 22.12 22.19 21.64 21.69 1485363
20030212 21.84 22.00 21.64 21.64 1249582
20030213 21.64 21.79 21.25 21.52 2049778
20030214 21.51 21.92 21.49 21.86 1285064
20030218 21.87 22.37 21.87 22.12 1358173
20030219 22.26 22.28 21.98 22.11 979750
20030220 22.12 22.13 21.75 21.78 1062016
20030221 21.93 22.09 21.70 21.98 995774
20030224 21.84 21.88 21.63 21.70 1066880
20030225 21.67 21.74 21.32 21.72 1665489
20030226 21.74 21.77 21.38 21.51 1134982
20030227 21.77 21.77 21.44 21.60 1568344
20030228 21.59 21.65 21.26 21.46 2231764
20030303 21.72 21.74 21.23 21.39 1661913
20030304 21.39 21.44 20.97 20.99 1290930
20030305 21.00 21.00 20.76 20.94 1615701
20030306 20.94 20.94 20.65 20.85 1498669
20030307 20.48 20.98 20.44 20.93 1705692
20030310 20.90 20.90 20.49 20.58 1543593
20030311 20.97 20.97 20.68 20.76 2341500
20030312 20.76 20.80 20.42 20.61 1942189
20030313 20.58 20.95 20.56 20.87 1810993
20030314 20.97 21.17 20.76 21.14 2142202
20030317 21.16 21.53 20.98 21.49 2578282
20030318 21.49 21.53 21.10 21.17 2285559
20030319 21.19 21.41 21.19 21.41 2661407
20030320 21.33 21.50 20.96 21.08 3114144
20030321 21.26 21.36 21.08 21.25 3453779
20030324 21.08 21.08 20.80 20.90 2642201
20030325 20.94 21.15 20.81 20.98 2422537
20030326 20.94 21.04 20.75 20.88 1798007
20030327 20.77 21.16 20.66 21.11 2213226
20030328 20.87 20.91 20.38 20.87 4145385
20030331 20.84 20.86 20.49 20.59 3578288
20030401 20.59 20.63 20.41 20.49 2806842
20030402 20.70 21.04 20.63 20.88 4177009
20030403 21.08 21.08 20.69 20.80 2991904
20030404 20.87 20.93 20.70 20.82 1539204
20030407 21.15 21.20 20.81 20.87 1880398
20030408 20.94 21.11 20.82 20.99 1758726
20030409 21.12 21.26 20.84 20.97 2654397
20030410 20.97 21.05 20.88 21.01 1770354
20030411 21.16 21.22 20.92 20.99 1055207
20030414 21.08 21.23 21.03 21.23 2268532
20030415 21.25 21.35 21.07 21.22 1527292
20030416 21.11 21.23 20.77 20.80 1518500
20030417 20.77 21.11 20.77 21.08 1396543
20030421 21.12 21.16 20.83 20.92 1110513
20030422 20.87 21.25 20.70 21.25 1659742
20030423 21.16 21.30 20.98 21.29 1296567
20030424 21.16 21.18 20.82 21.04 971823
20030425 21.00 21.06 20.80 20.89 1166244
20030428 20.94 21.18 20.89 21.12 1292597
20030429 21.24 21.28 21.03 21.21 1237574
20030430 21.30 21.30 21.01 21.07 1509424
20030501 21.07 21.14 20.70 20.95 1422636
20030502 20.95 21.20 20.84 21.19 1623581
20030505 21.16 21.30 21.07 21.23 1556079
20030506 21.27 21.56 21.20 21.56 2310224
20030507 21.44 21.64 21.39 21.51 1492690
20030508 21.51 21.56 21.22 21.25 1373145
20030509 21.27 21.87 21.23 21.74 1531121
20030512 21.75 22.11 21.61 22.05 1686686
20030513 21.99 22.04 21.87 22.00 1096757
20030514 22.07 22.11 21.90 22.02 1236156
20030515 22.14 22.18 22.00 22.14 1177589
20030516 22.18 22.28 22.09 22.09 1989450
20030519 22.09 22.16 21.90 21.99 1366480
20030520 22.14 22.17 21.86 22.00 1444333
20030521 21.99 22.19 21.91 22.16 1438094
20030522 22.21 22.47 22.18 22.33 2686587
20030523 22.37 22.42 22.26 22.35 1807366
20030527 22.32 22.71 22.30 22.70 1975978
20030528 22.70 23.09 22.64 22.94 2158771
20030529 22.50 23.19 22.28 22.97 1723273
20030530 23.12 23.35 23.00 23.32 1603444
20030602 23.61 23.62 23.34 23.39 1725826
20030603 23.57 23.62 23.24 23.41 1879689
20030604 23.40 23.85 23.29 23.81 1496945
20030605 23.76 23.93 23.55 23.74 1445042
20030606 23.78 24.10 23.76 23.98 2037807
20030609 24.01 24.03 23.71 23.73 893402
20030610 23.98 23.98 23.62 23.66 1779997
20030611 23.67 24.26 23.60 24.26 1906775
20030612 23.45 24.12 23.02 23.85 5613401
20030613 23.62 23.70 23.34 23.62 1853313
20030616 23.83 24.09 23.80 23.98 1511835
20030617 23.98 24.12 23.84 24.10 1811621
20030618 23.98 24.11 23.91 24.04 1395125
20030619 23.92 23.95 23.59 23.62 1647688
20030620 23.98 24.33 23.83 24.03 4891269
20030623 24.04 24.04 23.49 23.67 2052049
20030624 23.85 24.01 23.70 23.92 2019695
20030625 23.93 23.99 23.51 23.51 1872417
20030626 23.47 23.55 23.35 23.42 1698834
20030627 23.36 23.47 23.22 23.32 1479816
20030630 23.35 23.50 23.23 23.45 2384163
20030701 23.45 23.59 23.16 23.55 1673936
20030702 23.47 23.69 23.40 23.64 1567311
20030703 23.52 23.68 23.35 23.42 835421
20030707 23.39 23.59 23.39 23.58 1749896
20030708 23.46 23.75 23.45 23.67 1441273
20030709 23.85 23.88 23.60 23.66 1594600
20030710 23.66 23.67 23.37 23.57 1510200
20030711 23.53 23.82 23.50 23.70 1295683
20030714 23.99 23.99 23.47 23.56 1463498
20030715 23.58 23.74 23.45 23.67 2618374
20030716 23.71 23.79 23.49 23.67 1992547
20030717 23.39 23.67 23.39 23.57 1797442
20030718 23.71 23.89 23.65 23.89 1486849
20030721 23.81 23.81 23.59 23.61 1229710
20030722 23.74 23.98 23.64 23.82 1195387
20030723 23.82 23.92 23.74 23.85 1503448
20030724 23.97 24.28 23.89 24.12 2327756
20030725 24.09 24.28 24.08 24.25 1357998
20030728 24.25 24.39 24.07 24.36 2081589
20030729 24.38 24.47 24.15 24.27 1399495
20030730 24.40 24.40 24.23 24.31 1221551
20030731 24.38 24.51 24.17 24.21 1526658
20030801 24.17 24.27 24.01 24.18 1373753
20030804 24.10 24.20 23.90 24.18 1411452
20030805 24.01 24.21 23.82 23.87 1315517
20030806 23.89 23.96 23.71 23.73 1539740
20030807 23.61 23.72 23.47 23.61 2187652
20030808 23.69 23.82 23.59 23.74 772543
20030811 23.70 23.72 23.43 23.59 1340134
20030812 23.53 23.62 23.40 23.59 1507246
20030813 23.64 23.67 23.44 23.50 1037418
20030814 23.51 23.62 23.46 23.54 1185822
20030815 23.54 23.57 23.30 23.43 1221833
20030818 23.53 23.53 23.30 23.30 1682376
20030819 23.32 23.37 23.07 23.15 1721059
20030820 23.10 23.26 23.10 23.17 1422986
20030821 23.18 23.30 23.04 23.07 1467156
20030822 23.10 23.11 22.76 22.83 2055143
20030825 22.83 23.22 22.83 23.22 1494023
20030826 23.10 23.13 22.49 22.82 1731750
20030827 22.82 22.84 22.61 22.73 1243777
20030828 22.75 22.88 22.63 22.83 898580
20030829 22.77 23.05 22.76 23.00 1282179
20030902 23.10 23.57 23.07 23.45 1773810
20030903 23.82 23.89 23.62 23.79 2585317
20030904 23.89 24.01 23.82 23.96 2267269
20030905 23.93 24.01 23.84 23.96 1551978
20030908 23.89 24.18 23.89 24.05 1627657
20030909 23.99 24.04 23.89 23.96 963428
20030910 23.96 24.14 23.96 24.08 1576032
20030911 24.09 24.20 24.07 24.16 1440007
20030912 24.21 24.27 24.10 24.17 2232665
20030915 24.17 24.26 24.10 24.16 3943878
20030916 24.16 24.27 24.04 24.22 3773389
20030917 24.15 24.44 24.14 24.31 1235055
20030918 24.27 24.49 24.21 24.45 1833734
20030919 24.58 24.63 24.42 24.54 1413210
20030922 24.40 24.49 24.08 24.22 1236524
20030923 24.24 24.57 24.11 24.54 1921915
20030924 24.54 24.66 24.35 24.52 1521092
20030925 24.52 24.65 24.33 24.33 1892747
20030926 24.22 24.43 24.09 24.35 1572451
20030929 24.40 24.53 24.35 24.43 1767559
20030930 24.35 24.56 24.18 24.56 1443076
20031001 24.56 24.86 24.56 24.79 2429504
20031002 25.08 25.57 24.86 25.23 4636127
20031003 25.23 25.34 24.89 25.29 2349535
20031006 25.29 25.42 25.20 25.36 1852832
20031007 25.26 25.53 25.23 25.49 1963644
20031008 25.58 25.59 25.24 25.41 2414013
20031009 25.57 25.71 25.41 25.47 1775933
20031010 25.54 25.57 25.39 25.40 1408883
20031013 25.62 25.66 25.29 25.54 1208611
20031014 25.62 25.62 25.34 25.56 965354
20031015 25.52 25.64 25.44 25.50 963121
20031016 25.45 25.49 25.25 25.49 1112034
20031017 25.62 25.62 25.27 25.38 1047835
20031020 25.35 25.42 25.11 25.33 1126688
20031021 25.28 25.46 25.24 25.24 812114
20031022 25.24 25.24 25.02 25.22 1179024
20031023 25.15 25.26 24.90 25.18 1692893
20031024 25.18 25.18 24.91 25.14 863334
20031027 25.14 25.19 24.97 25.06 991312
20031028 25.06 25.06 24.81 25.03 2299850
20031029 25.06 25.14 24.88 24.98 1266390
20031030 24.95 25.21 24.94 25.20 1528768
20031031 25.28 25.43 25.14 25.31 1561844
20031103 25.31 25.57 25.31 25.52 1077981
20031104 25.52 25.52 25.27 25.33 1028855
20031105 25.33 25.33 25.09 25.28 1256760
20031106 25.28 25.59 25.20 25.47 1752626
20031107 25.47 25.67 25.43 25.53 1299606
20031110 25.22 25.35 24.93 25.11 2226301
20031111 25.11 25.16 24.94 25.07 1071840
20031112 25.07 25.44 25.01 25.40 942186
20031113 25.29 25.52 25.16 25.52 952654
20031114 25.45 25.85 25.44 25.72 1951782
20031117 25.72 25.90 25.53 25.87 1290674
20031118 25.92 26.17 25.72 25.75 2007746
20031119 25.88 26.00 25.79 25.87 1325006
20031120 25.79 25.90 25.59 25.70 944280
20031121 25.72 25.77 25.59 25.64 1084959
20031124 25.62 25.92 25.44 25.56 1848645
20031125 25.19 26.10 25.19 25.93 1957783
20031126 25.92 26.00 25.47 25.87 1821709
20031128 25.81 26.11 25.81 25.87 1127944
20031201 25.85 26.05 25.76 25.90 1803985
20031202 26.09 26.15 25.97 26.05 1703639
20031203 26.05 26.32 26.05 26.12 2061478
20031204 26.17 26.30 26.10 26.19 1961551
20031205 26.22 26.38 26.05 26.12 1570776
20031208 26.08 26.35 26.06 26.24 1329333
20031209 26.19 26.22 25.82 25.94 2063990
20031210 25.95 26.00 25.54 25.75 1636510
20031211 25.76 25.92 25.71 25.81 1689125
20031212 25.87 25.92 25.77 25.83 1471826
20031215 26.02 26.15 25.89 25.96 1797844
20031216 25.96 25.96 25.64 25.75 2177594
20031217 25.72 25.83 25.68 25.72 2336137
20031218 25.73 25.87 25.65 25.85 1561146
20031219 25.92 26.03 25.84 26.02 2784075
20031222 25.88 26.09 25.88 26.01 2749723
20031223 26.07 26.23 25.91 26.18 2361872
20031224 26.16 26.22 26.08 26.13 1028774
20031226 26.10 26.11 25.97 26.06 464728
20031229 26.13 26.31 25.91 26.30 1367174
20031230 26.28 26.34 26.12 26.29 1105790
20031231 26.29 26.34 26.20 26.30 1427706
20040102 26.24 26.28 25.89 25.97 1743804
20040105 25.92 26.12 25.86 26.11 2446368
20040106 25.94 26.31 25.92 26.31 1678562
20040107 26.24 26.31 25.86 26.06 2013084
20040108 26.03 26.19 25.95 26.03 1795749
20040109 25.92 26.03 25.59 25.59 2108384
20040112 25.59 25.59 25.18 25.35 2552889
20040113 25.25 25.35 25.02 25.19 2394424
20040114 25.38 25.62 25.34 25.52 1485191
20040115 25.47 25.59 25.27 25.38 1601269
20040116 25.56 25.56 25.32 25.43 1081826
20040120 25.40 25.52 25.17 25.30 1317169
20040121 25.27 25.64 25.24 25.61 1283093
20040122 25.53 25.61 25.25 25.34 1787022
20040123 25.35 25.77 25.30 25.77 2581008
20040126 25.77 25.84 25.56 25.70 1143190
20040127 25.61 25.80 25.56 25.64 1356092
20040128 25.76 25.76 25.33 25.38 1065481
20040129 25.53 25.73 25.39 25.66 1539490
20040130 25.61 25.62 25.30 25.54 1328527
20040202 25.48 25.64 25.33 25.53 1389060
20040203 25.43 25.68 25.37 25.59 1380333
20040204 25.48 25.82 25.35 25.74 2344280
20040205 25.66 25.97 25.56 25.95 1427291
20040206 25.97 26.08 25.86 26.06 972259
20040209 26.06 26.07 25.84 26.03 914635
20040210 25.90 26.11 25.90 25.92 1078086
20040211 25.99 26.24 25.91 26.21 1021848
20040212 26.17 26.20 26.00 26.10 1020047
20040213 26.31 26.31 26.03 26.17 770576
20040217 26.21 26.34 26.13 26.29 654360
20040218 26.24 26.38 26.19 26.30 1039440
20040219 26.26 26.42 26.11 26.14 1257744
20040220 26.30 26.47 26.21 26.34 1230872
20040223 26.41 26.42 26.13 26.28 1023649
20040224 26.39 27.25 26.31 27.16 3272490
20040225 26.96 27.28 26.72 27.13 3857868
20040226 27.11 27.47 27.04 27.47 2030398
20040227 26.99 27.78 26.99 27.58 1874150
20040301 27.58 28.01 27.55 28.01 2261724
20040302 27.79 27.96 27.66 27.84 2534189
20040303 27.76 27.82 27.45 27.79 1639223
20040304 27.72 27.75 27.40 27.58 1688397
20040305 27.47 27.62 27.29 27.46 2284441
20040308 27.46 27.49 27.20 27.21 1400557
20040309 27.18 27.55 27.09 27.49 1729260
20040310 27.54 28.23 27.45 28.12 3365574
20040311 28.13 28.13 27.30 27.30 2781443
20040312 27.35 27.44 26.96 27.38 1520790
20040315 27.61 27.65 27.05 27.06 1831071
20040316 27.22 27.25 26.94 27.11 1208016
20040317 27.22 27.35 27.14 27.32 1177404
20040318 27.22 27.47 27.07 27.21 1122274
20040319 27.07 27.18 26.90 27.01 1605702
20040322 27.02 27.12 26.71 26.80 1409841
20040323 26.79 27.07 26.61 26.84 1349608
20040324 26.80 26.84 26.46 26.61 1279336
20040325 26.73 26.92 26.61 26.90 1237255
20040326 26.76 26.76 26.47 26.51 1970367
20040329 26.53 27.02 26.29 27.02 2180083
20040330 27.01 27.01 26.85 26.89 1579401
20040331 26.93 27.12 26.79 27.12 1256645
20040401 27.07 27.19 26.98 27.12 1442845
20040402 27.21 27.21 26.85 27.01 1329255
20040405 26.91 27.07 26.80 27.07 1427581
20040406 27.07 27.15 26.95 27.09 1253757
20040407 26.94 27.11 26.80 27.08 1566200
20040408 27.01 27.10 26.66 26.77 1659850
20040412 26.72 26.94 26.64 26.85 968406
20040413 26.98 26.98 26.58 26.61 1631796
20040414 26.51 26.75 26.36 26.63 1803832
20040415 26.67 26.88 26.50 26.80 3113284
20040416 26.91 27.15 26.83 27.12 1721183
20040419 27.09 27.21 26.89 27.12 741088
20040420 27.21 27.21 26.90 26.90 914224
20040421 26.81 27.54 26.72 27.49 2275246
20040422 27.47 28.14 27.45 28.08 1865715
20040423 28.00 28.07 27.72 28.03 1698493
20040426 27.97 28.27 27.95 28.22 2140340
20040427 28.27 28.28 27.97 28.04 1679653
20040428 28.04 28.04 27.57 27.69 1468699
20040429 27.74 27.98 27.60 27.88 1444358
20040430 27.88 28.13 27.71 27.77 1785404
20040503 27.78 28.21 27.75 28.21 1146768
20040504 28.11 28.15 27.79 28.08 2110774
20040505 28.00 28.03 27.79 27.97 1314678
20040506 27.89 27.96 27.73 27.81 1215390
20040507 27.71 27.85 27.47 27.47 986834
20040510 27.25 27.49 27.00 27.09 1382475
20040511 27.04 27.27 26.99 27.27 1153919
20040512 27.23 27.23 26.77 27.15 1364872
20040513 27.05 27.22 27.01 27.20 1182935
20040514 27.20 27.47 27.06 27.36 1511742
20040517 27.17 27.23 26.88 27.06 1169183
20040518 27.20 27.38 27.05 27.25 1565925
20040519 27.27 27.28 26.93 26.95 1350433
20040520 26.91 27.10 26.84 27.08 1423455
20040521 27.20 27.20 26.82 26.91 1781141
20040524 26.95 27.02 26.80 26.95 1627533
20040525 26.77 27.45 26.40 27.34 2514528
20040526 27.09 27.21 26.83 27.09 2620143
20040527 27.07 27.27 26.79 27.17 2341805
20040528 27.10 27.19 26.96 27.15 1096849
20040601 26.98 27.07 26.87 27.02 1675527
20040602 26.99 27.23 26.96 27.17 1447934
20040603 27.09 27.24 26.98 27.11 1063707
20040604 27.25 27.33 27.09 27.23 1762026
20040607 27.25 27.38 27.17 27.38 1491940
20040608 27.31 27.47 27.20 27.45 2240179
20040609 27.45 27.57 27.39 27.39 1263109
20040610 27.56 27.56 27.36 27.48 1174547
20040614 27.41 27.48 27.24 27.39 1342457
20040615 27.41 27.66 27.41 27.65 1721733
20040616 27.57 27.72 27.52 27.69 1110050
20040617 27.71 27.76 27.61 27.63 1533745
20040618 27.61 27.71 27.49 27.69 1333381
20040621 27.66 27.73 27.57 27.61 1673327
20040622 27.67 28.05 27.66 27.97 2358758
20040623 27.89 28.02 27.59 27.89 1436656
20040624 27.75 27.83 27.52 27.62 1204083
20040625 27.57 27.78 27.51 27.61 1325010
20040628 28.24 28.67 27.91 28.32 3968752
20040629 28.32 28.57 28.24 28.47 2363262
20040630 28.50 28.76 28.48 28.72 1724096
20040701 28.79 28.87 28.42 28.46 1963630
20040702 28.47 28.58 28.13 28.33 1278195
20040706 28.38 28.48 28.15 28.43 1512406
20040707 28.41 28.46 28.24 28.28 1205994
20040708 28.32 28.37 28.12 28.13 906816
20040709 28.17 28.21 28.07 28.11 1206676
20040712 28.22 28.35 28.13 28.31 1305220
20040713 28.34 28.34 28.12 28.23 1093666
20040714 28.10 28.32 28.05 28.15 830793
20040715 28.25 28.25 27.99 28.10 813186
20040716 28.24 28.24 27.84 27.88 1042756
20040719 27.88 27.94 27.76 27.83 892485
20040720 27.84 27.95 27.79 27.85 942985
20040721 27.95 27.95 27.56 27.57 1016414
20040722 27.51 27.52 27.27 27.30 1128470
20040723 27.17 27.23 26.90 27.11 1051218
20040726 27.07 27.17 26.90 26.93 791485
20040727 26.93 27.17 26.88 27.15 1299351
20040728 27.00 27.20 26.82 27.06 1328832
20040729 27.11 27.11 26.73 26.88 1648483
20040730 26.77 27.03 26.76 27.03 1797390
20040802 27.02 27.39 26.82 27.31 1521824
20040803 27.44 27.44 27.12 27.16 914732
20040804 26.82 27.22 26.77 27.18 1194529
20040805 27.11 27.18 26.82 26.85 1104585
20040806 26.65 27.07 26.56 26.62 1567547
20040809 26.63 26.70 26.43 26.44 984477
20040810 26.48 26.77 26.40 26.77 1200535
20040811 26.67 26.93 26.61 26.82 1196167
20040812 26.71 26.79 26.57 26.60 1483744
20040813 26.60 26.76 26.51 26.74 835160
20040816 26.74 27.13 26.70 27.09 1252263
20040817 27.09 27.22 27.04 27.14 1158770
20040818 27.11 27.32 27.00 27.32 1337567
20040819 27.17 27.30 26.79 26.89 1368959
20040820 26.85 27.16 26.79 27.12 1483744
20040823 27.08 27.17 26.81 26.82 2438603
20040824 27.18 27.70 27.12 27.57 3133319
20040825 27.64 27.68 27.42 27.62 1394755
20040826 27.55 27.81 27.55 27.78 1041664
20040827 27.80 28.00 27.72 27.98 1096532
20040830 27.98 28.05 27.85 27.85 929336
20040831 27.80 28.03 27.70 27.78 1353399
20040901 27.79 27.97 27.79 27.89 2556664
20040902 27.94 28.09 27.89 28.05 1257995
20040903 28.06 28.16 28.03 28.05 1171872
20040907 28.08 28.13 27.95 27.99 1436929
20040908 27.95 27.96 27.57 27.57 2037333
20040909 27.66 27.80 27.54 27.57 1697755
20040910 27.64 27.64 27.19 27.34 1920091
20040913 27.51 27.52 27.27 27.42 2083192
20040914 27.40 27.56 27.37 27.39 1518275
20040915 27.42 27.46 27.17 27.17 1304674
20040916 27.16 27.29 27.12 27.25 1161090
20040917 27.37 27.50 27.26 27.42 1681240
20040920 27.33 27.34 26.82 27.06 2647154
20040921 27.15 27.17 26.89 27.11 1709030
20040922 26.95 27.07 26.71 26.71 1177591
20040923 26.58 26.77 26.58 26.67 1157005
20040924 26.69 26.75 26.61 26.62 1013446
20040927 26.49 26.63 26.12 26.12 2359787
20040928 26.26 26.65 26.26 26.63 1621134
20040929 26.53 26.68 26.44 26.68 1255600
20040930 26.64 26.80 26.56 26.60 1344309
20041001 26.60 27.14 26.57 27.08 1602038
20041004 27.08 27.15 26.77 26.90 1731648
20041005 26.89 26.91 26.70 26.74 1040397
20041006 26.75 26.91 26.66 26.90 851739
20041007 26.83 26.96 26.68 26.71 1519830
20041008 26.51 26.64 26.40 26.41 920133
20041011 26.51 26.58 26.44 26.50 1143191
20041012 26.36 26.46 26.32 26.32 840362
20041013 26.36 26.49 25.95 26.06 1675578
20041014 26.03 26.06 25.72 25.75 1429767
20041015 25.92 26.16 25.84 25.96 1106082
20041018 25.88 26.03 25.78 25.89 963200
20041019 25.90 26.03 25.85 25.90 2503210
20041020 25.85 26.11 25.84 26.10 1299345
20041021 26.08 26.18 25.92 26.09 998684
20041022 26.06 26.15 25.91 25.94 984870
20041025 25.56 25.98 25.50 25.53 1504526
20041026 25.60 25.98 25.52 25.98 1126533
20041027 25.98 26.18 25.83 26.18 1181383
20041028 26.32 26.63 26.22 26.57 1721490
20041029 26.65 26.89 26.63 26.84 2045988
20041101 26.91 27.02 26.74 26.96 1397670
20041102 26.99 27.12 26.85 26.91 1180300
20041103 27.14 27.34 27.07 27.34 1357311
20041104 27.30 27.81 27.28 27.80 1333204
20041105 27.81 28.07 27.72 28.07 1937371
20041108 28.02 28.06 27.79 27.86 1464574
20041109 27.97 28.10 27.84 28.01 990558
20041110 27.98 28.17 27.90 28.01 938416
20041111 28.04 28.36 28.01 28.36 943427
20041112 28.39 28.66 28.35 28.66 1279166
20041115 28.32 28.35 27.98 28.34 2088243
20041116 28.19 28.24 27.95 27.98 1439789
20041117 28.05 28.18 27.89 27.94 1365978
20041118 27.94 28.10 27.91 28.03 969159
20041119 28.05 28.05 27.64 27.64 1286750
20041122 27.70 28.35 27.69 28.35 2508357
20041123 27.58 28.12 27.25 27.90 4235535
20041124 27.89 27.93 27.69 27.79 1493015
20041126 27.84 27.87 27.74 27.78 808536
20041129 27.78 27.86 27.52 27.67 1191134
20041130 27.60 27.64 27.37 27.44 1396993
20041201 27.45 27.98 27.38 27.98 1556533
20041202 28.02 28.39 27.99 28.18 1151046
20041203 28.21 28.38 28.01 28.13 1198312
20041206 27.98 27.98 27.80 27.90 1226482
20041207 27.91 27.94 27.48 27.49 1608268
20041208 27.64 27.77 27.48 27.65 1327515
20041209 27.62 27.90 27.42 27.90 1668942
20041210 27.75 27.96 27.73 27.85 1068296
20041213 27.76 28.02 27.64 27.98 1262914
20041214 28.04 28.28 27.99 28.23 1261966
20041215 28.08 28.33 28.07 28.33 1027937
20041216 28.21 28.53 28.18 28.51 1257090
20041217 28.91 29.99 28.66 28.79 2944993
20041220 28.83 28.85 28.43 28.52 1063015
20041221 28.60 28.69 28.35 28.68 1269860
20041222 28.69 28.71 28.51 28.60 1147660
20041223 28.71 28.80 28.58 28.71 711826
20041227 28.73 28.85 28.57 28.65 887262
20041228 28.60 28.90 28.59 28.90 760626
20041229 28.93 28.94 28.60 28.64 749064
20041230 28.77 28.86 28.60 28.83 852444
20041231 28.85 29.09 28.65 29.00 915493
20050103 29.05 29.11 28.72 28.77 1591695
20050104 28.74 28.85 28.52 28.56 1381440
20050105 28.60 28.70 28.42 28.44 1534291
20050106 28.39 28.48 28.24 28.27 1727741
20050107 28.29 28.34 28.14 28.31 1683378
20050110 28.31 28.43 28.13 28.31 1199686
20050111 28.31 28.31 28.07 28.09 1287068
20050112 28.11 28.13 27.89 28.05 1570051
20050113 27.97 28.14 27.94 28.02 1009059
20050114 27.96 28.13 27.92 28.02 1181403
20050118 27.98 28.57 27.82 28.53 1292445
20050119 28.53 28.58 28.33 28.35 1056245
20050120 28.12 28.36 28.12 28.14 1186243
20050121 28.10 28.18 27.98 28.04 932029
20050124 28.04 28.22 27.93 28.05 1097651
20050125 28.04 28.13 27.94 27.98 1361544
20050126 27.98 28.06 27.64 27.69 2838970
20050127 27.69 27.87 27.63 27.78 2929847
20050128 27.77 28.05 27.76 27.92 2037342
20050131 28.01 28.16 27.90 28.13 1655685
20050201 28.13 28.18 27.93 28.16 991852
20050202 28.10 28.27 28.06 28.27 1362351
20050203 28.16 28.27 28.11 28.20 977198
20050204 28.20 28.27 28.05 28.27 1425400
20050207 28.27 28.33 28.01 28.01 2272467
20050208 28.03 28.03 27.80 27.89 1959505
20050209 27.89 27.89 27.60 27.69 1250905
20050210 27.66 27.67 27.43 27.52 1970932
20050211 27.52 27.81 27.47 27.77 1735001
20050214 27.81 27.87 27.75 27.80 994003
20050215 27.89 27.89 27.66 27.75 1444221
20050216 27.75 27.78 27.56 27.75 1086493
20050217 27.68 27.78 27.50 27.53 1519235
20050218 27.57 27.57 27.18 27.18 1993382
20050222 27.15 27.36 27.05 27.16 1978191
20050223 27.15 27.34 27.12 27.23 1572874
20050224 27.26 27.49 27.12 27.49 2182665
20050225 27.52 27.84 27.46 27.81 2029007
20050228 27.81 28.39 27.65 28.00 3860128
20050301 27.98 28.27 27.89 28.10 2350976
20050302 28.04 28.24 27.87 27.93 1396766
20050303 27.93 27.93 27.62 27.87 2012472
20050304 27.89 28.12 27.82 28.09 1319198
20050307 28.04 28.08 27.85 27.97 1595862
20050308 27.92 27.98 27.69 27.73 1378080
20050309 27.62 27.80 27.50 27.56 1783666
20050310 27.53 27.68 27.49 27.57 1336136
20050311 27.57 27.63 27.33 27.39 1348773
20050314 27.44 27.61 27.41 27.57 1023040
20050315 27.59 27.63 27.47 27.54 1134217
20050316 27.49 27.55 27.14 27.18 1879248
20050317 27.21 27.26 27.15 27.20 1196191
20050318 27.20 27.40 27.20 27.25 2435400
20050321 27.20 27.23 27.09 27.11 1915545
20050322 27.25 27.38 27.16 27.16 2434626
20050323 27.17 27.28 27.14 27.17 1902965
20050324 27.29 27.37 27.19 27.19 2155591
20050328 27.23 27.56 27.23 27.44 1347961
20050329 27.44 27.48 27.10 27.13 2526393
20050330 27.13 27.61 27.13 27.48 2007269
20050331 27.53 27.71 27.48 27.62 1964721
20050401 27.67 27.72 27.16 27.32 1260462
20050404 27.32 27.56 27.19 27.51 1312215
20050405 27.53 27.74 27.51 27.74 1213245
20050406 27.74 27.78 27.58 27.70 940211
20050407 27.70 27.75 27.69 27.74 1741038
20050408 27.63 27.75 27.56 27.61 1243389
20050411 27.61 27.66 27.49 27.55 950882
20050412 27.47 27.65 27.28 27.55 1493214
20050413 27.57 27.65 27.25 27.32 1660876
20050414 27.29 27.38 27.19 27.28 2280570
20050415 27.23 27.26 26.76 26.81 1984861
20050418 26.80 26.84 26.41 26.46 2131715
20050419 26.39 26.80 26.29 26.77 3127414
20050420 26.95 27.07 26.53 26.53 2159592
20050421 26.65 27.01 26.61 26.95 1745307
20050422 26.88 27.19 26.88 27.16 2449432
20050425 27.25 27.52 27.22 27.47 1679683
20050426 27.34 27.45 27.07 27.07 1412785
20050427 27.03 27.78 27.02 27.64 3194905
20050428 27.50 27.53 27.18 27.19 1277669
20050429 27.26 27.63 27.23 27.63 1235120
20050502 27.62 27.75 27.49 27.58 877122
20050503 27.62 27.84 27.54 27.69 968488
20050504 27.74 28.08 27.67 28.03 1193238
20050505 28.10 28.10 27.59 27.90 1133883
20050506 28.04 28.14 27.89 27.90 1323419
20050509 27.87 28.14 27.75 28.05 934876
20050510 27.78 27.94 27.65 27.72 1049452
20050511 27.72 27.93 27.59 27.89 1080129
20050512 28.31 28.31 27.58 27.58 1330355
20050513 27.65 27.77 27.30 27.36 1205909
20050516 27.38 27.70 27.36 27.66 777218
20050517 27.57 27.87 27.46 27.87 1594051
20050518 27.87 28.22 27.80 28.22 1622195
20050519 28.22 28.37 28.18 28.29 1392644
20050520 28.32 28.38 28.16 28.19 1732902
20050523 28.26 28.39 28.04 28.25 1411584
20050524 28.09 28.29 28.08 28.23 1512688
20050525 28.15 28.20 27.90 28.07 1288206
20050526 27.60 28.16 26.84 28.03 2036747
20050527 28.14 28.14 27.74 27.76 1148421
20050531 27.69 27.69 27.20 27.27 2660042
20050601 27.25 27.52 27.14 27.35 1486545
20050602 27.35 27.40 27.23 27.36 1000367
20050603 27.32 27.42 27.17 27.27 1154690
20050606 27.27 27.32 27.19 27.21 962486
20050607 27.25 27.36 27.19 27.31 1870819
20050608 27.39 27.45 27.27 27.34 1211911
20050609 27.35 27.39 27.05 27.10 1273400
20050610 26.62 27.29 26.62 27.10 1189370
20050613 27.03 27.26 27.01 27.14 1069859
20050614 27.13 27.20 27.07 27.13 736537
20050615 27.14 27.19 27.05 27.16 778419
20050616 27.16 27.20 27.01 27.12 831372
20050617 27.33 27.40 27.19 27.24 1807329
20050620 27.32 27.36 27.09 27.25 958218
20050621 27.22 27.27 27.04 27.26 1842809
20050622 27.26 27.36 26.97 26.98 1951685
20050623 26.99 27.02 26.75 26.80 1550739
20050624 26.69 26.84 26.61 26.66 2227095
20050627 26.75 26.81 26.66 26.72 1677729
20050628 26.78 26.89 26.74 26.82 2461763
20050629 26.85 26.85 26.53 26.60 2196141
20050630 26.64 26.83 26.56 26.78 2828316
20050701 26.75 27.09 26.75 26.96 2065315
20050705 26.93 27.14 26.76 26.99 1266333
20050706 27.00 27.04 26.66 26.66 1579047
20050707 26.44 26.69 26.36 26.68 1627594
20050708 26.69 27.15 26.64 27.12 1255883
20050711 27.21 27.49 27.15 27.49 2601453
20050712 27.49 27.70 27.43 27.59 1843081
20050713 27.58 27.73 27.46 27.71 1328770
20050714 27.77 27.91 27.70 27.75 1482217
20050715 27.76 27.85 27.74 27.81 1133919
20050718 27.73 27.88 27.72 27.80 1301520
20050719 27.85 27.90 27.60 27.70 1878665
20050720 27.65 27.84 27.46 27.83 1785010
20050721 27.77 27.93 27.67 27.71 1485259
20050722 27.71 27.93 27.62 27.84 1480497
20050725 27.81 27.93 27.75 27.86 1304959
20050726 27.86 28.05 27.83 27.91 1140533
20050727 27.92 28.11 27.83 28.02 1200192
20050728 28.04 28.29 28.02 28.20 1018040
20050729 28.17 28.18 27.80 27.80 1187625
20050801 27.80 27.93 27.60 27.68 1318584
20050802 27.68 27.88 27.61 27.85 1374407
20050803 27.78 27.85 27.67 27.85 1032988
20050804 27.77 27.81 27.52 27.66 1009177
20050805 27.62 27.65 27.37 27.42 789722
20050808 27.46 27.49 27.31 27.39 538651
20050809 27.43 27.63 27.39 27.44 791309
20050810 27.48 27.80 27.45 27.64 1244374
20050811 27.67 27.73 27.39 27.69 794352
20050812 27.59 27.68 27.29 27.37 736809
20050815 27.25 27.43 27.22 27.40 788135
20050816 27.40 27.49 27.21 27.26 877954
20050817 27.18 27.25 27.06 27.23 954942
20050818 27.17 27.26 27.12 27.16 1075715
20050819 27.31 27.45 27.17 27.44 1638309
20050822 27.74 28.01 27.62 27.74 2440201
20050823 27.71 27.78 27.37 27.45 969890
20050824 27.39 27.40 27.11 27.11 1359988
20050825 27.03 27.24 26.99 27.10 1073599
20050826 27.08 27.09 26.93 26.96 1128099
20050829 26.90 27.15 26.87 27.15 940788
20050830 27.05 27.08 26.66 26.94 1357343
20050831 26.90 27.16 26.62 27.15 1238422
20050901 27.15 27.18 26.91 26.94 1436844
20050902 26.95 27.08 26.85 27.00 856260
20050906 27.01 27.32 26.89 27.31 1372291
20050907 27.23 27.75 27.08 27.71 1912794
20050908 27.52 27.52 27.19 27.28 1128495
20050909 27.31 27.60 27.21 27.28 1319246
20050912 27.28 27.28 27.12 27.21 1464888
20050913 27.29 27.34 27.16 27.17 1430759
20050914 27.18 27.25 26.82 26.84 1079684
20050915 26.76 27.03 26.76 27.00 1418192
20050916 27.00 27.20 26.95 27.14 1698630
20050919 27.14 27.18 26.67 26.78 1321627
20050920 26.77 26.79 26.56 26.56 2656746
20050921 26.48 26.48 26.06 26.08 2202180
20050922 26.02 26.37 25.93 26.32 2015681
20050923 26.34 26.84 26.34 26.73 2777152
20050926 26.80 26.91 26.64 26.75 1709703
20050927 26.77 27.45 26.77 27.26 2991718
20050928 27.41 27.85 27.36 27.52 2963782
20050929 27.55 27.94 27.45 27.91 1998894
20050930 27.88 27.91 27.68 27.86 1396511
20051003 27.92 28.08 27.78 27.99 1553369
20051004 27.91 28.43 27.91 28.23 3455997
20051005 28.14 28.44 27.81 27.83 2771644
20051006 27.88 28.22 27.36 27.55 4111759
20051007 27.69 27.94 27.62 27.94 1992992
20051010 27.94 28.14 27.90 27.98 1547074
20051011 27.98 28.00 27.59 27.65 1813051
20051012 27.62 27.94 27.62 27.77 2086504
20051013 27.70 27.95 27.58 27.81 1635077
20051014 27.85 28.33 27.68 28.18 2315889
20051017 28.18 28.25 28.00 28.21 1422086
20051018 28.17 28.38 28.08 28.25 1455529
20051019 28.07 28.21 27.66 28.21 2221066
20051020 28.21 28.22 27.72 27.78 1272441
20051021 27.83 27.91 27.47 27.74 1372641
20051024 27.82 27.91 27.62 27.81 1194667
20051025 27.73 27.79 27.34 27.64 1203192
20051026 27.56 27.77 27.37 27.39 1067974
20051027 27.40 27.40 26.98 27.01 1421692
20051028 27.05 27.29 27.03 27.23 1593371
20051031 27.26 27.26 26.91 27.07 2702789
20051101 27.07 27.18 26.99 26.99 1545369
20051102 26.95 27.24 26.89 26.97 4068741
20051103 27.03 27.07 26.79 26.91 1699998
20051104 26.95 27.11 26.81 26.88 1155322
20051107 26.80 27.03 26.80 26.89 1314803
20051108 26.89 26.90 26.67 26.75 1104434
20051109 26.75 26.85 26.66 26.76 1499859
20051110 26.76 27.11 26.69 27.02 1489891
20051111 26.98 27.01 26.88 26.94 1183388
20051114 26.94 27.09 26.92 27.07 1567796
20051115 27.03 27.19 26.88 26.93 1586420
20051116 26.98 27.11 26.88 26.90 1316508
20051117 26.99 27.08 26.80 26.84 1896333
20051118 26.84 26.92 26.64 26.75 2421205
20051121 26.79 26.90 26.66 26.73 3415078
20051122 27.07 27.43 26.91 27.20 4093922
20051123 27.18 27.40 27.02 27.33 1774230
20051125 27.42 27.42 27.20 27.22 730781
20051128 27.26 27.26 27.01 27.05 1654094
20051129 27.11 27.29 26.93 26.96 1823543
20051130 26.98 27.03 26.47 26.47 2524159
20051201 26.61 26.75 26.56 26.69 2216213
20051202 26.72 26.72 26.47 26.53 1879414
20051205 26.50 26.53 26.33 26.37 2305397
20051206 26.43 26.50 26.25 26.50 4033199
20051207 26.47 26.58 26.21 26.24 2312348
20051208 26.31 26.37 26.07 26.20 1341558
20051209 26.20 26.30 26.18 26.22 1450939
20051212 26.24 26.37 26.23 26.34 1825248
20051213 26.33 26.56 26.32 26.43 1745376
20051214 26.50 26.62 26.38 26.52 1802559
20051215 26.50 26.69 26.41 26.43 1694489
20051216 26.86 26.86 26.40 26.54 3062802
20051219 26.50 26.59 26.24 26.24 1655143
20051220 26.35 26.43 26.10 26.14 1380641
20051221 26.25 26.25 25.88 26.18 2680176
20051222 26.17 26.45 26.08 26.35 1797184
20051223 26.23 26.23 25.93 26.04 1879217
20051227 26.03 26.22 26.00 26.03 1278206
20051228 26.01 26.35 25.98 26.11 1580336
20051229 26.08 26.29 26.08 26.18 1364659
20051230 26.15 26.20 25.88 25.94 1433171
20060103 25.96 26.07 25.81 26.02 2187588
20060104 25.98 26.10 25.95 26.01 2365174
20060105 25.89 26.15 25.89 26.00 3460463
20060106 26.08 26.19 25.95 25.97 3745044
20060109 25.90 26.44 25.89 26.28 2173028
20060110 26.27 26.51 26.22 26.28 2955655
20060111 26.32 26.34 26.06 26.18 1690580
20060112 26.11 26.35 26.09 26.23 3763634
20060113 26.25 26.75 26.13 26.15 2952145
20060117 25.82 26.18 25.82 26.11 1693180
20060118 26.08 26.17 26.00 26.07 2274821
20060119 26.11 26.21 26.04 26.15 1875057
20060120 26.15 26.15 25.71 25.85 2231140
20060123 26.15 26.15 25.71 25.79 1965800
20060124 25.80 26.01 25.80 25.88 1878957
20060125 25.88 25.98 25.77 25.88 2521180
20060126 26.14 26.59 25.94 26.13 1817205
20060127 26.12 26.28 26.07 26.16 1917568
20060130 26.18 26.21 26.02 26.15 2384935
20060131 26.15 26.31 26.06 26.11 2164707
20060201 26.04 26.20 26.01 26.15 2001031
20060202 26.08 26.17 26.01 26.08 1785744
20060203 26.00 26.13 25.97 26.08 1450462
20060206 26.09 26.14 25.77 25.92 1426801
20060207 25.95 26.16 25.75 26.15 4034044
20060208 26.15 26.54 26.06 26.54 3418082
20060209 26.47 27.13 26.31 27.11 6333306
20060210 26.92 27.33 26.81 27.18 2870372
20060213 27.07 27.25 26.95 27.12 2588262
20060214 27.11 27.51 27.05 27.38 2299262
20060215 27.27 27.80 27.14 27.78 3684591
20060216 27.69 28.04 27.67 28.01 3353210
20060217 28.01 28.43 27.98 28.23 3778195
20060221 28.11 28.76 28.07 28.29 5664432
20060222 28.38 28.49 28.06 28.16 3518055
20060223 28.16 28.87 28.01 28.62 4243741
20060224 28.60 28.87 28.51 28.87 2494269
20060227 28.88 28.95 28.55 28.92 3409762
20060228 28.15 29.15 28.11 29.13 10832766
20060301 28.85 29.12 28.52 28.95 6909876
20060302 28.79 28.89 28.53 28.73 4376606
20060303 28.85 29.82 28.85 29.41 11103566
20060306 29.41 29.45 29.01 29.43 4569143
20060307 29.44 29.44 28.90 29.24 2862312
20060308 29.24 29.24 28.92 29.01 3059529
20060309 29.00 29.35 28.98 29.33 2496219
20060310 29.31 29.40 29.10 29.37 2620113
20060313 29.38 29.61 29.28 29.44 2083454
20060314 29.37 29.48 29.24 29.42 4850473
20060315 29.28 29.31 29.03 29.18 2264031
20060316 29.18 29.26 28.86 29.03 2265591
20060317 29.17 29.68 29.08 29.48 3466054
20060320 29.55 29.65 29.31 29.41 2875703
20060321 29.42 29.56 29.32 29.37 1459042
20060322 28.88 29.45 28.88 29.28 2184587
20060323 29.22 29.34 29.02 29.31 2019618
20060324 29.25 29.50 29.12 29.36 1345036
20060327 29.37 29.46 29.12 29.14 1306083
20060328 29.14 29.34 29.06 29.09 1124088
20060329 29.09 29.48 28.98 29.45 1603389
20060330 29.36 29.46 29.10 29.17 1395726
20060331 29.19 29.43 29.14 29.40 2677561
20060403 29.39 29.57 29.14 29.57 2669048
20060404 29.57 29.61 29.33 29.58 1898890
20060405 29.46 29.66 29.24 29.66 1677168
20060406 29.47 29.66 29.41 29.59 1843427
20060407 29.55 29.69 29.24 29.43 1283511
20060410 29.43 29.59 29.42 29.48 1167942
20060411 29.46 29.54 29.27 29.28 1631250
20060412 29.26 29.51 29.17 29.28 1441644
20060413 29.28 29.28 29.13 29.21 1164847
20060417 29.21 29.45 29.17 29.42 2489245
20060418 29.50 29.60 29.31 29.34 2440748
20060419 29.44 29.84 29.40 29.80 3249085
20060420 29.84 30.30 29.65 30.28 4210009
20060421 30.28 30.90 30.14 30.89 3521239
20060424 30.76 30.88 30.49 30.49 2300027
20060425 30.41 31.48 30.35 31.31 4600699
20060426 31.07 31.37 30.86 30.90 3330602
20060427 30.78 31.24 30.74 31.22 3925214
20060428 31.24 32.24 31.08 32.18 5586775
20060501 32.20 32.50 31.83 31.85 4225874
20060502 31.98 33.17 31.95 32.76 6731629
20060503 32.72 32.84 32.25 32.47 4068515
20060504 32.33 32.36 31.70 32.10 3276300
20060505 32.02 33.06 31.80 32.80 5435994
20060508 32.14 32.88 32.14 32.66 3975776
20060509 32.66 32.83 32.39 32.59 3680275
20060510 32.56 32.72 32.46 32.52 2147569
20060511 32.44 32.48 32.05 32.22 2796096
20060512 32.11 32.30 31.92 32.06 3869752
20060515 31.83 32.23 31.69 32.18 3014336
20060516 32.01 32.38 31.87 32.10 2169238
20060517 32.02 32.10 31.79 31.81 2262235
20060518 31.20 32.14 31.20 31.78 2083722
20060519 31.41 32.16 31.04 32.14 5550918
20060522 32.14 32.40 31.28 31.73 3848727
20060523 32.37 33.84 32.37 33.32 9870046
20060524 32.96 33.22 32.67 33.04 4496352
20060525 33.31 33.31 32.89 33.19 4925350
20060526 33.31 33.31 33.07 33.26 1729148
20060530 33.11 33.26 32.71 32.71 2137766
20060531 32.62 32.95 32.30 32.83 4228067
20060601 33.45 34.23 32.66 32.86 7943942
20060602 32.86 33.21 32.72 33.11 5417936
20060605 33.15 33.69 32.86 32.94 3753022
20060606 32.87 32.97 32.38 32.55 4462300
20060607 32.62 32.93 32.46 32.59 4854409
20060608 32.45 32.45 31.52 31.60 5336677
20060609 31.60 32.07 31.36 31.76 2852075
20060612 31.90 32.07 31.55 31.59 2143313
20060613 31.66 31.66 30.93 31.15 5399234
20060614 31.04 31.10 30.72 31.01 4541754
20060615 31.07 31.54 31.00 31.46 3600306
20060616 31.35 31.99 31.35 31.86 3453394
20060619 31.97 32.27 31.66 31.86 3822931
20060620 31.85 32.35 31.85 32.09 3126680
20060621 32.05 32.15 31.64 31.88 2700832
20060622 31.51 31.60 31.30 31.50 2920679
20060623 31.42 31.51 31.21 31.23 2552733
20060626 31.23 31.36 31.14 31.32 3312669
20060627 31.50 31.55 31.35 31.35 4759261
20060628 31.42 31.47 31.24 31.41 2868627
20060629 31.55 32.03 31.55 32.00 5530068
20060630 32.06 32.43 32.03 32.23 3165337
20060703 32.43 32.44 32.10 32.39 1253729
20060705 32.53 32.83 32.43 32.71 3536481
20060706 32.69 32.99 32.49 32.65 2213178
20060707 32.53 32.81 32.37 32.42 2307819
20060710 32.43 32.84 32.28 32.54 3007518
20060711 32.61 33.43 32.57 33.13 5310989
20060712 33.13 33.66 33.02 33.28 4161619
20060713 32.84 33.23 32.31 32.51 4319694
20060714 32.36 32.64 32.18 32.54 2806855
20060717 32.47 32.84 32.41 32.82 1828478
20060718 32.82 33.04 32.55 32.99 1987704
20060719 33.07 33.55 33.00 33.32 3881279
20060720 33.23 33.51 33.11 33.12 2352453
20060721 33.58 33.58 32.81 32.85 3444782
20060724 32.92 33.17 32.65 32.76 4542099
20060725 32.80 33.00 32.72 32.85 5761042
20060726 32.72 32.90 32.67 32.72 3110727
20060727 32.86 33.04 32.50 32.57 2487380
20060728 32.57 33.35 32.57 33.29 2814784
20060731 33.12 33.31 32.73 32.82 2839595
20060801 32.79 32.82 32.45 32.53 2313446
20060802 32.57 33.04 32.45 33.00 1842930
20060803 32.97 33.07 32.64 32.98 1743174
20060804 33.11 33.12 32.53 32.68 1535221
20060807 32.64 32.96 32.29 32.90 2113550
20060808 32.97 33.21 32.93 33.06 2281089
20060809 33.04 33.30 32.59 32.68 2653768
20060810 32.60 32.87 32.50 32.84 1552102
20060811 32.75 32.77 32.15 32.15 2353093
20060814 32.18 32.66 32.18 32.24 2382252
20060815 32.41 32.58 32.02 32.03 4705162
20060816 32.35 32.39 31.53 32.16 4470224
20060817 32.14 32.14 31.71 31.82 3265605
20060818 31.78 32.18 31.55 32.12 2857884
20060821 32.12 32.47 32.12 32.35 2396576
20060822 32.18 32.44 32.18 32.39 1864671
20060823 32.33 32.51 32.21 32.28 1618095
20060824 32.25 32.45 32.17 32.29 1203596
20060825 32.18 32.48 32.17 32.33 1235697
20060828 32.33 32.79 32.31 32.71 1419350
20060829 32.71 32.88 32.55 32.82 1777833
20060830 32.82 32.98 32.71 32.82 1288388
20060831 33.35 33.35 32.64 32.71 1976194
20060901 32.81 32.82 32.69 32.78 1275343
20060905 32.83 33.01 32.78 32.80 1622827
20060906 32.80 33.07 32.66 33.07 3241689
20060907 33.07 33.18 32.78 32.89 3857235
20060908 32.97 33.04 32.60 32.64 2265998
20060911 32.64 32.88 32.56 32.69 2850210
20060912 32.66 32.82 32.35 32.54 4259073
20060913 32.57 32.64 32.36 32.45 2245407
20060914 32.45 32.58 32.14 32.18 3022482
20060915 32.33 32.52 32.18 32.32 3558223
20060918 32.23 32.46 32.01 32.22 2457964
20060919 32.38 32.64 32.18 32.37 2867988
20060920 32.47 32.81 32.35 32.73 1749487
20060921 32.73 33.00 32.68 32.88 2181406
20060922 32.99 32.99 32.66 32.88 1319978
20060925 32.89 33.29 32.89 33.21 2439467
20060926 33.02 33.47 32.97 33.44 1868183
20060927 33.26 33.37 33.13 33.28 1627749
20060928 33.34 33.39 33.10 33.29 1917005
20060929 33.20 33.40 33.03 33.06 1131917
20061002 33.14 33.14 32.97 33.07 1053421
20061003 33.04 33.17 32.74 32.79 1563455
20061004 32.67 33.25 32.52 33.12 2564123
20061005 33.12 33.27 33.04 33.26 1394543
20061006 33.18 33.21 32.81 32.94 1965701
20061009 32.96 33.23 32.89 33.22 1380467
20061010 33.34 33.36 33.13 33.36 3318396
20061011 33.28 33.44 33.03 33.17 1317442
20061012 33.15 33.27 32.93 32.93 1566245
20061013 32.96 33.00 32.80 32.87 1322514
20061016 32.87 32.87 32.64 32.80 1504488
20061017 32.80 32.86 32.57 32.80 1721209
20061018 32.83 33.23 32.83 33.01 1651462
20061019 32.95 33.08 32.72 32.94 1433220
20061020 33.05 33.05 32.58 32.80 2151225
20061023 32.68 32.77 32.52 32.58 2166570
20061024 32.47 32.60 32.37 32.49 2196877
20061025 32.42 33.04 32.42 32.96 1815049
20061026 32.96 33.30 32.88 33.10 1429036
20061027 32.96 33.25 32.88 33.12 1213203
20061030 33.20 33.20 33.02 33.13 1067370
20061031 33.13 33.29 33.07 33.25 1900646
20061101 33.44 33.51 33.10 33.10 2167711
20061102 33.11 33.33 33.06 33.32 3095081
20061103 33.32 33.36 32.95 33.15 2346895
20061106 33.00 33.48 33.00 33.31 2396478
20061107 33.12 33.38 33.05 33.36 2230356
20061108 33.46 34.15 33.44 34.07 2688905
20061109 34.05 34.05 33.67 33.79 1896715
20061110 33.91 33.97 33.74 33.81 1369181
20061113 33.91 34.16 33.85 34.14 1642586
20061114 34.15 34.30 33.89 34.30 2436551
20061115 34.30 34.70 34.17 34.53 2260156
20061116 34.59 34.74 34.35 34.66 1291826
20061117 34.55 34.71 34.26 34.65 1952259
20061120 34.03 34.71 34.03 34.30 1560031
20061121 34.30 34.66 34.29 34.59 1096790
20061122 34.55 35.29 34.46 35.07 2168725
20061124 35.05 35.09 34.59 34.98 918874
20061127 34.89 34.89 34.26 34.43 1967603
20061128 34.43 34.50 34.22 34.34 2028726
20061129 34.42 34.74 34.31 34.67 1985103
20061130 34.93 35.15 34.69 35.05 2518090
20061201 35.09 35.45 34.80 35.12 2452656
20061204 35.22 35.49 35.07 35.49 1993092
20061205 35.29 35.56 35.20 35.54 2558416
20061206 35.56 35.56 35.20 35.41 2048128
20061207 35.34 35.71 35.34 35.61 3697561
20061208 35.72 36.06 35.64 35.91 2225410
20061211 35.88 36.29 35.88 36.18 2310373
20061212 36.25 36.58 36.18 36.49 2709448
20061213 36.35 36.45 36.05 36.35 2531405
20061214 36.67 36.87 36.42 36.61 2476496
20061215 36.62 36.73 36.55 36.69 2286660
20061218 36.59 36.65 36.09 36.14 2224522
20061219 36.24 36.40 35.97 36.01 2595065
20061220 36.24 36.32 36.07 36.24 2972703
20061221 36.24 36.52 36.07 36.17 2770102
20061222 36.25 36.36 35.78 35.86 1795602
20061226 35.84 36.12 35.74 35.85 1550593
20061227 36.00 36.20 35.84 35.88 1389644
20061228 35.87 35.99 35.80 35.86 933476
20061229 35.85 35.95 35.68 35.77 1287337
20070103 35.77 36.36 35.76 36.36 3337638
20070104 36.24 36.24 35.80 36.05 1978698
20070105 36.05 36.05 35.78 35.94 1411163
20070108 35.87 36.18 35.68 36.13 1960577
20070109 36.13 36.43 35.76 36.36 2209110
20070110 36.16 36.75 36.06 36.59 4486803
20070111 36.67 36.86 36.62 36.73 1875762
20070112 36.73 36.80 36.57 36.60 1531465
20070116 36.55 36.98 36.44 36.97 1893505
20070117 36.88 37.01 36.75 36.99 1470685
20070118 36.93 37.23 36.79 37.07 2931428
20070119 37.19 37.22 36.84 37.14 1669763
20070122 37.15 37.38 37.02 37.20 2584741
20070123 37.21 37.35 37.06 37.28 1407891
20070124 37.21 37.28 36.92 37.22 2146694
20070125 37.16 37.18 36.82 36.90 1839520
20070126 36.89 37.11 36.74 36.86 1666239
20070129 36.86 37.21 36.83 37.04 1323075
20070130 37.12 37.19 36.97 37.15 1107009
20070131 37.15 37.48 37.00 37.44 1494468
20070201 37.52 37.60 37.30 37.41 1520391
20070202 37.43 37.44 37.28 37.29 844005
20070205 37.27 37.27 37.03 37.15 1212462
20070206 37.23 37.31 37.04 37.14 1222781
20070207 37.17 37.25 37.02 37.10 1209191
20070208 37.07 37.21 36.65 37.13 1291112
20070209 37.19 37.26 36.98 37.08 865649
20070212 37.17 37.23 36.85 36.86 1280919
20070213 36.95 37.03 36.85 37.02 1285701
20070214 37.04 37.57 36.94 37.29 1669385
20070215 37.29 37.68 37.27 37.57 1084861
20070216 37.41 37.64 37.27 37.39 1423495
20070220 37.54 38.10 37.43 37.90 1193838
20070221 37.75 38.06 37.68 37.85 2198288
20070222 37.93 38.06 37.65 37.79 1388889
20070223 38.01 38.01 37.33 37.52 1685996
20070226 37.52 37.61 37.16 37.36 3058903
20070227 37.37 37.47 36.17 36.44 2995480
20070228 36.23 36.86 36.21 36.42 3066076
20070301 36.45 36.69 35.89 36.29 2578071
20070302 36.29 36.45 35.88 35.93 2233901
20070305 35.92 36.39 35.86 35.98 2260327
20070306 36.08 36.16 35.89 35.98 3242251
20070307 35.90 35.93 35.57 35.69 2412718
20070308 35.92 36.09 35.86 36.02 3257981
20070309 36.18 36.33 35.95 36.08 1175466
20070312 36.01 36.20 35.96 36.16 1290609
20070313 36.04 36.09 35.19 35.19 3402571
20070314 35.20 35.91 35.20 35.90 2980757
20070315 36.14 36.55 36.00 36.50 2874800
20070316 36.54 36.81 36.44 36.60 3021277
20070319 36.75 36.92 36.61 36.79 2325386
20070320 36.69 36.95 36.63 36.89 1678445
20070321 37.07 37.61 36.84 37.53 2433617
20070322 37.53 37.66 37.18 37.66 1879853
20070323 37.55 37.83 37.50 37.66 1467089
20070326 37.66 37.70 37.24 37.54 867115
20070327 37.54 37.75 37.27 37.57 1867613
20070328 37.50 37.95 37.34 37.83 3690516
20070329 37.87 37.99 37.57 37.65 2654923
20070330 37.61 37.81 37.37 37.73 1936178
20070402 37.83 37.87 37.55 37.63 1785685
20070403 37.69 38.24 37.66 38.08 2186084
20070404 38.13 38.41 37.96 38.31 1637440
20070405 38.12 38.17 37.94 38.02 1500185
20070409 38.02 38.20 37.89 38.03 1149992
20070410 37.98 38.19 37.88 37.92 1362931
20070411 37.95 38.03 37.58 37.66 2373545
20070412 37.66 37.77 37.50 37.73 1657173
20070413 37.66 37.87 37.54 37.84 931059
20070416 37.92 38.00 37.65 38.00 1483575
20070417 38.01 38.03 37.79 37.80 1158360
20070418 37.54 37.73 37.51 37.57 1692517
20070419 38.13 39.02 37.47 38.54 5791800
20070420 38.63 38.87 38.27 38.55 4376415
20070423 38.83 38.83 38.14 38.14 2363928
20070424 38.14 38.14 37.32 37.86 2891966
20070425 37.87 38.21 37.71 38.15 1796051
20070426 38.07 38.18 37.62 37.66 2336453
20070427 37.63 37.66 37.42 37.47 1994502
20070430 37.58 37.85 37.51 37.72 2807040
20070501 38.08 38.08 37.07 37.33 3027472
20070502 37.17 37.58 37.17 37.32 2029472
20070503 37.47 37.53 36.74 37.14 2523664
20070504 37.34 37.35 36.90 36.97 2110026
20070507 37.06 37.40 37.06 37.39 1772946
20070508 37.36 37.54 37.15 37.41 2730108
20070509 37.23 37.59 37.14 37.37 1829397
20070510 37.15 37.31 36.63 36.64 2056698
20070511 36.59 36.79 36.50 36.65 2350440
20070514 36.75 36.94 36.58 36.66 1569000
20070515 36.66 37.08 36.56 36.76 1969399
20070516 36.63 37.10 36.63 37.03 1985135
20070517 37.04 37.18 36.95 37.11 2026599
20070518 37.12 37.34 37.05 37.22 2075556
20070521 37.26 37.91 37.23 37.66 2966650
20070522 37.66 37.79 37.11 37.18 2067938
20070523 37.10 37.47 36.98 37.14 2042585
20070524 37.84 37.99 37.35 37.38 3049328
20070525 37.56 37.79 37.51 37.56 2353812
20070529 37.50 37.91 37.50 37.78 1923190
20070530 37.74 38.08 37.64 38.08 2798673
20070531 38.35 38.49 37.83 38.10 2936552
20070601 37.99 38.83 37.99 38.51 2298736
20070604 38.51 38.63 38.27 38.52 1960907
20070605 38.35 38.45 38.06 38.11 1756835
20070606 38.04 38.11 37.63 37.78 1468088
20070607 37.59 37.75 36.98 37.03 2016483
20070608 37.03 37.30 36.80 37.30 1496813
20070611 37.22 37.35 37.07 37.23 1267639
20070612 37.03 37.35 36.85 36.87 2597224
20070613 37.13 37.52 37.00 37.52 1923190
20070614 37.52 37.73 37.33 37.69 1672909
20070615 38.12 38.31 37.87 37.90 2147493
20070618 37.91 37.99 37.71 37.71 1023353
20070619 37.62 37.66 37.30 37.43 1307979
20070620 37.49 37.63 36.79 36.79 2016233
20070621 36.80 37.64 36.69 37.63 2820117
20070622 37.63 38.27 37.31 37.69 3482755
20070625 37.70 38.21 37.64 37.78 2410643
20070626 37.78 38.12 37.63 37.66 2443837
20070627 37.36 38.16 37.36 38.10 1829502
20070628 37.97 38.49 37.73 38.26 1610150
20070629 38.31 38.67 38.18 38.33 2783331
20070702 38.57 38.67 38.40 38.55 2289634
20070703 38.55 38.55 38.23 38.32 1182346
20070705 38.33 38.47 38.06 38.15 1514904
20070706 38.07 38.25 37.90 38.19 1058117
20070709 38.19 38.42 37.96 38.10 1172685
20070710 38.01 38.08 37.63 37.74 2454117
20070711 37.74 37.95 37.57 37.66 2998472
20070712 37.74 38.14 37.66 38.11 2041175
20070713 38.01 38.29 37.84 38.19 1445172
20070716 38.01 38.19 37.50 37.62 1438608
20070717 37.52 37.87 37.39 37.39 1748747
20070718 37.23 37.57 37.02 37.31 2555928
20070719 37.48 37.79 37.25 37.54 1654739
20070720 37.54 37.58 37.13 37.18 2068300
20070723 37.33 37.70 37.22 37.28 1476756
20070724 37.07 37.22 36.46 36.55 3078112
20070725 36.71 37.03 36.11 36.59 3128027
20070726 36.62 36.97 35.38 35.72 3703965
20070727 35.10 36.07 35.00 35.20 3217576
20070730 34.59 35.60 34.59 35.52 2574135
20070731 34.92 36.07 34.92 35.33 3729232
20070801 35.28 35.93 34.84 35.10 7819014
20070802 35.25 35.69 35.16 35.36 3621972
20070803 34.74 35.53 34.71 34.71 3470865
20070806 34.79 35.52 34.79 35.52 2309327
20070807 35.20 35.57 34.73 35.41 3453649
20070808 35.28 35.57 34.28 35.37 3612930
20070809 35.46 35.46 33.84 33.99 5786385
20070810 33.91 34.73 33.76 34.04 3650954
20070813 34.37 35.56 34.16 34.84 2993146
20070814 34.95 35.15 34.35 34.37 2428231
20070815 35.57 36.33 35.06 35.32 4007788
20070816 35.26 36.03 34.92 36.03 4819676
20070817 36.10 36.69 35.73 36.49 3621105
20070820 36.58 36.65 35.52 35.88 3087773
20070821 35.68 36.15 35.61 35.91 1584388
20070822 36.11 36.47 35.90 36.45 1869013
20070823 36.46 36.64 36.01 36.51 1899978
20070824 36.91 37.31 35.94 36.68 2465388
20070827 36.63 37.01 36.38 36.77 1501651
20070828 36.68 36.71 35.73 35.74 1738095
20070829 35.93 36.20 35.60 36.19 2350448
20070830 35.90 36.25 35.82 36.16 1594421
20070831 36.36 36.69 36.19 36.40 1594792
20070904 36.37 36.70 36.19 36.70 1457929
20070905 36.38 36.54 36.25 36.40 3553602
20070906 36.20 36.83 36.20 36.78 1789620
20070907 36.40 36.69 36.11 36.22 2768096
20070910 36.33 36.64 36.29 36.40 1709484
20070911 36.57 36.97 36.49 36.95 1374449
20070912 36.74 37.23 36.71 37.12 1811419
20070913 37.31 37.52 37.20 37.41 1836191
20070914 37.16 37.46 37.08 37.24 1483692
20070917 37.07 37.29 37.00 37.03 1142588
20070918 37.07 37.50 36.95 37.46 2035106
20070919 37.69 37.84 37.30 37.76 2796284
20070920 37.58 37.78 37.09 37.15 2695429
20070921 37.61 37.64 36.85 37.12 3465780
20070924 36.97 37.30 36.84 37.14 1335553
20070925 37.04 37.50 36.96 37.45 2276902
20070926 37.56 37.64 37.27 37.50 2185138
20070927 37.54 37.68 37.29 37.66 1241824
20070928 37.56 37.65 37.22 37.61 1493407
20071001 37.59 37.97 37.47 37.93 2058609
20071002 37.89 38.02 37.56 37.63 2100868
20071003 37.53 37.84 37.25 37.43 1520433
20071004 37.51 37.57 37.19 37.51 2995044
20071005 37.61 37.76 37.32 37.54 1492793
20071008 37.53 37.58 37.08 37.28 1224749
20071009 37.30 37.46 37.14 37.41 2292749
20071010 37.41 37.49 37.16 37.34 969971
20071011 37.37 37.77 37.05 37.24 1936380
20071012 37.21 37.46 37.21 37.33 1225854
20071015 37.33 37.46 37.14 37.28 1786634
20071016 37.31 37.36 37.07 37.22 1424123
20071017 37.42 37.90 37.23 37.73 3756305
20071018 37.72 37.99 37.50 37.50 1755923
20071019 37.60 37.87 37.25 37.45 3585307
20071022 37.30 37.79 37.23 37.75 2563004
20071023 37.83 37.85 37.36 37.53 2074456
20071024 37.61 37.86 37.37 37.74 2521852
20071025 37.86 38.24 37.60 38.03 2166957
20071026 38.26 38.32 37.88 38.27 1609494
20071029 38.27 38.27 37.98 38.17 1559005
20071030 38.11 38.41 37.90 37.98 1139127
20071031 38.07 38.22 37.65 38.08 2545561
20071101 37.80 37.90 37.03 37.13 2571603
20071102 37.21 37.32 36.76 37.14 2435493
20071105 37.07 37.36 36.85 36.98 2027530
20071106 36.95 37.15 36.67 36.83 1524609
20071107 36.48 36.88 36.39 36.42 2248402
20071108 36.45 37.01 36.25 36.93 2776383
20071109 36.62 37.50 36.59 36.99 3485435
20071112 37.00 37.27 36.78 36.88 2667790
20071113 37.11 37.37 36.93 37.32 2304296
20071114 37.47 37.59 37.18 37.30 1765014
20071115 37.23 37.58 36.89 37.01 1791056
20071116 37.44 37.45 36.79 37.15 1983675
20071119 36.84 36.94 36.52 36.63 2713856
20071120 36.76 37.32 36.59 37.15 2569884
20071121 37.05 37.19 36.59 36.59 2206267
20071123 36.76 37.23 36.62 37.23 996874
20071126 37.30 37.30 36.81 36.81 2776752
20071127 36.79 37.65 36.79 37.51 2563496
20071128 37.51 38.41 37.40 38.41 3230781
20071129 38.95 38.95 37.93 38.70 3602873
20071130 38.75 39.01 38.23 38.50 3516023
20071203 38.63 38.63 38.11 38.21 3523394
20071204 37.91 38.56 37.91 38.30 2003576
20071205 38.58 38.83 38.32 38.83 2434879
20071206 38.98 39.35 38.59 39.34 3737510
20071207 39.33 39.58 38.76 38.81 2599489
20071210 39.11 39.64 38.90 39.58 2344712
20071211 39.56 39.68 38.65 38.68 2415469
20071212 39.44 39.54 38.15 38.52 3457058
20071213 38.46 38.55 38.06 38.31 2483279
20071214 38.25 38.26 37.64 37.69 1861691
20071217 37.64 37.85 37.37 37.37 1934415
20071218 37.57 37.83 37.36 37.65 1669319
20071219 38.03 38.12 37.53 37.97 1918277
20071220 38.17 38.25 37.73 37.91 1530236
20071221 38.28 38.77 38.07 38.68 2972386
20071224 38.44 38.95 38.44 38.77 501713
20071226 38.62 38.82 38.36 38.53 1042290
20071227 38.50 38.63 38.17 38.35 1692153
20071228 38.67 38.76 38.40 38.47 1196045
20071231 38.27 38.54 38.13 38.31 1199091
20080102 38.17 38.25 37.28 37.36 3369078
20080103 37.37 37.62 37.21 37.33 1692641
20080104 37.09 37.54 36.94 37.08 2826672
20080107 37.35 37.94 37.35 37.84 3323755
20080108 37.95 38.47 37.76 37.76 3036714
20080109 37.82 37.97 37.51 37.92 4200351
20080110 37.71 38.75 37.57 38.56 3396490
20080111 38.13 38.48 37.88 38.08 2531956
20080114 38.31 38.45 37.76 37.89 1932167
20080115 37.49 37.71 36.54 37.17 2830815
20080116 36.93 37.39 36.93 37.03 2568262
20080117 37.06 37.21 36.46 36.50 3038542
20080118 36.73 36.98 35.54 35.75 5043565
20080122 33.96 35.75 33.96 35.30 4406373
20080123 34.34 35.81 34.34 35.78 5342180
20080124 35.87 35.93 35.30 35.54 3510283
20080125 35.59 35.64 35.08 35.24 2997605
20080128 35.29 35.85 35.25 35.85 3332893
20080129 36.17 36.17 35.38 35.54 2455200
20080130 35.79 35.85 35.06 35.18 2915489
20080131 34.77 35.23 34.52 34.95 3631386
20080201 34.96 35.56 34.96 35.33 3386134
20080204 35.22 35.38 35.06 35.33 2045229
20080205 35.15 35.22 34.38 34.40 3293662
20080206 34.71 34.72 34.37 34.39 1632455
20080207 34.14 34.72 34.14 34.55 1961894
20080208 34.35 34.73 34.23 34.59 3236644
20080211 34.66 35.11 34.59 34.96 2315578
20080212 35.24 35.43 34.99 35.23 2044254
20080213 35.58 35.66 35.11 35.38 2070814
20080214 35.41 35.54 35.06 35.20 2226274
20080215 35.88 37.08 35.84 37.03 6861086
20080219 37.38 37.49 37.05 37.13 2748089
20080220 36.89 37.37 36.80 37.28 2150737
20080221 37.36 37.50 36.57 36.79 3362011
20080222 36.89 37.18 36.62 37.17 2366140
20080225 37.34 37.74 37.19 37.74 2904524
20080226 36.11 37.92 36.11 37.43 2606153
20080227 37.46 37.70 37.09 37.17 2892828
20080228 36.86 37.16 36.75 36.82 2375155
20080229 36.49 36.93 36.03 36.20 3549392
20080303 36.20 36.20 35.69 36.01 3656606
20080304 35.79 36.18 35.79 35.94 3346173
20080305 35.96 36.30 35.85 36.19 2847628
20080306 36.11 36.26 35.93 35.99 3023191
20080307 35.78 36.29 35.73 35.99 3484576
20080310 35.96 36.66 35.96 36.42 3484211
20080311 36.66 37.10 36.34 37.10 3413181
20080312 37.21 37.67 37.17 37.54 3614817
20080313 37.10 37.64 36.90 37.52 3937677
20080314 37.72 37.76 36.71 37.01 4548431
20080317 36.21 36.85 35.94 36.47 3507968
20080318 36.79 37.21 36.56 37.21 3027942
20080319 37.90 37.92 36.91 36.97 3104289
20080320 36.44 37.60 36.44 37.37 3397865
20080324 37.45 37.63 37.16 37.51 2099004
20080325 37.62 37.84 37.37 37.79 1877917
20080326 37.50 38.08 37.45 37.95 2570779
20080327 37.96 38.36 37.86 38.16 3313175
20080328 38.76 39.11 38.70 38.81 3461171
20080331 38.72 38.94 38.42 38.88 3577272
20080401 39.02 39.47 39.02 39.43 4304566
20080402 39.52 39.71 39.28 39.52 3774801
20080403 39.37 39.38 38.87 39.25 2015643
20080404 39.25 39.87 39.04 39.81 3071911
20080407 39.90 39.94 39.15 39.15 2987342
20080408 39.10 39.21 38.48 38.56 3679359
20080409 38.80 38.82 38.55 38.75 1927571
20080410 38.58 39.09 38.43 38.75 3408255
20080411 38.73 38.99 38.56 38.65 2553140
20080414 38.56 38.99 38.44 38.75 2094897
20080415 38.90 39.28 38.75 39.05 2762993
20080416 39.11 39.20 38.78 39.09 3777097
20080417 38.90 39.32 38.90 39.03 2776282
20080418 39.81 39.81 39.22 39.50 2431844
20080421 39.21 39.41 39.08 39.36 1282792
20080422 39.26 39.26 38.73 38.90 1796610
20080423 39.14 39.29 38.91 39.19 1768823
20080424 39.28 39.35 38.56 38.96 1860399
20080425 39.07 39.07 38.43 38.70 1493490
20080428 38.84 39.15 38.74 38.80 1153039
20080429 38.94 39.13 38.69 38.89 1771964
20080430 38.99 39.44 38.93 38.93 1943156
20080501 39.31 39.59 39.23 39.58 2658368
20080502 39.73 39.94 39.15 39.28 1776071
20080505 39.31 39.46 39.03 39.41 1759037
20080506 39.32 39.60 39.07 39.45 2235040
20080507 39.34 39.48 38.88 38.94 2101179
20080508 39.22 39.40 38.94 39.36 2945783
20080509 39.09 39.65 38.91 39.51 2066506
20080512 39.68 40.21 39.52 40.21 2354524
20080513 40.19 40.21 39.82 39.95 2023013
20080514 40.05 40.35 39.81 40.23 1418707
20080515 40.23 40.35 39.91 40.14 3258809
20080516 40.19 40.38 39.91 40.28 1735720
20080519 40.30 40.42 39.91 40.04 2119784
20080520 39.82 40.05 39.52 39.95 2455765
20080521 39.25 40.12 38.94 39.38 4186169
20080522 39.36 39.40 38.92 39.06 2820379
20080523 38.95 39.05 38.39 38.53 3184509
20080527 38.37 38.93 38.37 38.78 2385694
20080528 38.94 39.42 38.75 39.36 3376481
20080529 40.10 40.80 39.43 40.77 4560085
20080530 40.93 41.46 40.68 41.31 5211267
20080602 41.12 41.30 40.31 41.14 4417405
20080603 41.17 41.38 41.00 41.18 4273034
20080604 41.18 41.50 41.11 41.44 5001778
20080605 41.50 41.69 41.20 41.69 3986949
20080606 41.30 41.52 40.91 41.14 4344434
20080609 41.20 41.62 40.97 41.46 4431299
20080610 41.25 41.83 41.05 41.74 2964146
20080611 41.59 41.71 41.13 41.24 2688209
20080612 41.37 41.57 40.86 41.01 2965596
20080613 41.06 41.91 40.86 41.91 3377447
20080616 41.91 41.91 41.28 41.71 2868462
20080617 41.78 42.10 41.66 41.66 3304839
20080618 41.49 41.79 41.21 41.21 2836568
20080619 41.39 41.46 41.04 41.24 2892383
20080620 41.33 41.42 40.94 41.19 3945351
20080623 41.39 41.72 41.16 41.39 2946164
20080624 41.21 41.47 41.06 41.38 3263412
20080625 41.44 42.03 41.44 41.83 3799786
20080626 41.50 41.63 40.62 40.62 4483163
20080627 40.66 40.86 40.11 40.25 4199461
20080630 40.31 40.59 39.84 39.94 4542946
20080701 39.57 39.86 39.39 39.56 4693663
20080702 39.60 39.78 39.35 39.36 4692824
20080703 39.60 39.82 39.41 39.62 2387266
20080707 39.75 40.15 39.70 39.85 3704779
20080708 39.71 40.37 39.65 40.37 5820564
20080709 40.47 41.44 40.23 41.17 6733610
20080710 41.26 41.49 40.69 41.44 4677609
20080711 41.38 41.55 40.83 40.97 5539018
20080714 41.33 41.38 40.77 40.84 3508536
20080715 40.69 41.01 40.59 40.92 5594608
20080716 40.64 41.19 40.64 40.96 3331462
20080717 41.09 41.09 40.51 41.01 3082144
20080718 40.96 41.05 40.46 40.90 3159659
20080721 40.84 40.91 40.51 40.67 1772179
20080722 40.44 41.20 40.44 41.14 3418202
20080723 41.11 41.54 41.06 41.49 3575628
20080724 41.32 41.73 41.25 41.39 2717573
20080725 41.48 41.68 40.94 40.99 1905164
20080728 41.02 41.48 40.82 41.19 2544692
20080729 41.37 41.83 41.06 41.83 2821805
20080730 41.77 42.94 41.77 42.71 5137546
20080731 42.50 42.74 41.97 42.05 2887339
20080801 41.96 42.32 41.90 42.11 2512704
20080804 41.98 42.65 41.55 42.58 1933678
20080805 42.66 42.78 42.33 42.70 3832373
20080806 42.64 43.30 42.56 43.29 3093167
20080807 43.03 43.19 41.93 41.98 3931573
20080808 41.79 42.92 41.48 42.81 4145787
20080811 42.70 43.14 42.61 42.96 3021762
20080812 43.04 43.10 42.66 42.83 4162560
20080813 43.49 43.55 42.95 43.15 4131410
20080814 42.99 43.50 42.71 43.19 3055667
20080815 43.20 43.59 43.16 43.44 1957520
20080818 43.60 43.87 43.32 43.45 3386094
20080819 43.33 43.70 43.01 43.21 3099876
20080820 43.37 43.37 42.74 43.16 2445732
20080821 43.64 43.64 42.94 43.39 4305490
20080822 43.61 43.61 43.00 43.48 3260776
20080825 43.35 43.48 42.59 42.78 2461786
20080826 42.72 42.72 42.38 42.43 1701853
20080827 42.39 43.19 42.39 43.17 2326764
20080828 43.34 43.40 43.00 43.08 2393017
20080829 42.79 42.93 42.00 42.00 2502880
20080902 42.08 43.51 42.08 43.45 4660357
20080903 43.36 43.60 42.61 43.07 4362517
20080904 43.06 43.64 42.66 42.99 4973052
20080905 42.84 43.21 42.64 43.11 3608215
20080908 43.49 43.85 43.14 43.80 4161722
20080909 43.75 44.24 43.60 43.60 3007385
20080910 43.87 44.00 43.49 43.77 3061897
20080911 43.65 43.82 43.08 43.79 3750426
20080912 43.57 43.91 43.29 43.91 2601001
20080915 43.34 44.20 42.58 43.30 2985580
20080916 42.93 43.76 42.75 43.40 4144709
20080917 42.84 43.46 42.17 42.61 4532643
20080918 42.80 43.08 41.66 41.86 5329050
20080919 41.90 43.09 41.30 42.08 5156743
20080922 41.94 42.56 41.87 42.09 3015379
20080923 42.09 43.03 41.75 42.51 3149778
20080924 42.70 42.98 42.09 42.55 2722456
20080925 42.72 43.54 42.35 43.24 2911994
20080926 42.71 43.19 42.47 43.07 4058610
20080929 42.68 43.72 41.71 41.96 4623897
20080930 42.37 42.37 41.55 42.05 3667057
20081001 41.23 42.29 40.55 42.08 3478945
20081002 41.89 42.59 41.66 42.43 4133831
20081003 42.80 43.37 42.14 42.69 3559276
20081006 42.14 43.60 41.63 42.25 7031209
20081007 42.82 43.18 41.55 41.86 3945600
20081008 41.27 42.36 39.67 39.67 7085753
20081009 39.68 40.18 36.31 36.31 7507728
20081010 35.29 36.40 32.34 34.99 8952733
20081013 36.61 38.42 35.83 38.40 5013787
20081014 39.53 39.55 37.09 37.51 5686974
20081015 37.17 37.22 35.01 35.14 4860612
20081016 35.35 35.53 33.83 34.50 10845143
20081017 34.15 36.35 33.84 35.50 7601249
20081020 36.25 37.08 35.37 37.07 5352817
20081021 36.73 37.51 36.61 36.81 4028902
20081022 36.54 36.54 34.54 35.24 3506633
20081023 35.34 36.08 33.80 35.01 5218061
20081024 33.67 34.33 32.40 33.23 6396167
20081027 33.71 34.12 32.48 33.20 3709480
20081028 33.77 36.69 33.19 36.67 5794042
20081029 36.47 37.09 35.74 35.84 4195862
20081030 36.64 37.35 35.92 36.73 3006347
20081031 36.82 37.24 36.41 36.88 3767114
20081103 36.71 37.34 36.71 37.11 2465896
20081104 37.76 38.57 37.62 38.52 2885494
20081105 38.12 38.12 36.38 36.41 3682386
20081106 36.16 36.93 35.01 35.13 4081783
20081107 35.48 35.76 35.17 35.60 3091075
20081110 36.28 36.94 35.24 35.79 2133403
20081111 35.50 35.50 34.29 34.66 2532205
20081112 34.12 34.73 33.53 33.95 3371520
20081113 34.07 35.76 33.41 35.72 4638157
20081114 35.12 35.89 34.44 34.52 3029876
20081117 34.17 35.19 33.61 33.94 2985076
20081118 33.89 35.10 33.77 34.70 3565811
20081119 34.32 35.44 33.96 34.02 4685928
20081120 33.83 34.63 31.83 31.99 6638467
20081121 32.73 33.48 30.99 33.30 7441419
20081124 33.56 33.64 32.06 33.04 5916321
20081125 33.53 34.22 31.62 32.19 5042901
20081126 32.13 32.16 31.30 32.15 3461001
20081128 31.94 32.68 31.67 32.68 2078027
20081201 31.91 32.16 30.75 30.85 3652916
20081202 31.36 31.78 30.75 31.48 4306614
20081203 30.97 31.76 30.88 31.68 3969723
20081204 31.44 31.99 30.45 30.93 4178275
20081205 30.52 30.98 29.67 30.71 7641771
20081208 31.37 31.59 30.29 31.04 4534298
20081209 30.81 30.97 30.04 30.13 3953443
20081210 30.44 31.17 30.21 30.81 3236288
20081211 30.49 31.43 30.28 30.41 3558087
20081212 30.17 31.12 29.92 31.06 3195053
20081215 30.96 31.34 30.38 30.77 2890604
20081216 30.93 32.54 30.77 32.42 4175542
20081217 32.22 33.60 32.01 33.05 5592859
20081218 33.37 33.58 32.29 32.53 4100974
20081219 32.43 33.22 31.58 31.68 6439466
20081222 31.95 32.06 31.49 31.95 2477586
20081223 32.11 32.32 31.32 31.45 2469826
20081224 31.55 31.83 31.44 31.76 769895
20081226 31.94 31.94 31.55 31.74 880653
20081229 31.69 32.06 31.28 31.59 1979294
20081230 31.87 32.30 31.77 32.30 1974238
20081231 32.43 32.50 31.81 31.98 3850652
20090102 32.13 33.29 31.77 33.11 2785168
20090105 32.90 33.14 32.68 32.98 1788819
20090106 33.21 33.34 32.12 32.55 3244894
20090107 32.17 32.35 31.60 31.78 3735897
20090108 31.72 31.77 31.01 31.20 4906730
20090109 31.21 31.45 30.70 30.90 3974226
20090112 31.08 31.11 30.63 30.70 4751646
20090113 30.55 31.09 30.53 30.96 3887924
20090114 30.34 30.46 29.44 29.89 5263577
20090115 29.77 29.93 29.36 29.91 3254771
20090116 30.27 30.83 30.16 30.69 3530137
20090120 30.69 31.07 30.11 30.17 3582694
20090121 30.30 30.95 29.85 30.86 3125554
20090122 30.40 30.82 30.05 30.69 2826085
20090123 30.22 30.25 29.66 29.82 3630077
20090126 30.82 31.10 30.43 30.70 4783862
20090127 30.86 31.45 30.70 31.32 3402095
20090128 31.77 31.78 31.25 31.43 2902510
20090129 31.24 31.77 31.24 31.59 3367410
20090130 31.77 31.82 30.81 31.04 3485105
20090202 30.79 31.47 30.60 31.32 2894162
20090203 31.47 32.61 31.25 32.38 5015724
20090204 32.51 32.51 31.47 31.88 4647708
20090205 31.77 31.85 30.83 31.41 5127775
20090206 31.49 31.83 31.27 31.47 3064649
20090209 31.31 31.64 31.20 31.48 3124025
20090210 30.83 31.48 29.50 29.67 7048751
20090211 29.88 30.03 29.46 29.78 3432430
20090212 29.79 29.79 29.01 29.78 3976107
20090213 29.77 29.95 29.20 29.31 3490631
20090217 29.29 29.29 28.07 28.07 8253094
20090218 28.19 28.37 27.41 27.75 8734924
20090219 28.09 28.39 27.95 28.02 4486274
20090220 27.60 27.85 27.26 27.69 6700722
20090223 27.81 28.13 26.93 27.19 5315428
20090224 27.77 28.98 27.63 28.72 7919292
20090225 28.65 29.27 28.65 28.87 6509895
20090226 29.21 29.31 27.56 27.73 5697554
20090227 27.31 28.19 27.27 27.79 4920722
20090302 27.57 27.61 26.79 27.22 5470513
20090303 27.46 27.51 26.77 27.00 3962585
20090304 27.36 27.63 26.60 27.19 4285335
20090305 26.92 27.11 26.32 26.57 5463458
20090306 26.85 26.95 25.95 26.56 4543299
20090309 26.15 26.54 26.03 26.14 3433135
20090310 26.63 27.22 25.97 27.17 5219250
20090311 27.44 27.44 26.64 26.77 3530254
20090312 26.77 27.72 26.58 27.60 4013967
20090313 27.86 27.96 27.45 27.89 2736256
20090316 28.06 28.95 28.03 28.53 3427845
20090317 28.75 28.97 28.36 28.97 3051950
20090318 28.85 28.85 27.73 28.17 6075917
20090319 28.43 28.58 28.27 28.41 4447591
20090320 28.51 28.93 28.42 28.49 4730460
20090323 28.98 29.81 28.55 29.78 4487893
20090324 29.51 29.93 29.38 29.63 3498699
20090325 29.91 30.16 29.26 29.81 2952372
20090326 30.11 30.11 29.32 29.81 3924845
20090327 29.26 29.45 28.65 29.02 3502531
20090330 28.68 28.78 28.22 28.58 3675544
20090331 28.58 28.84 28.26 28.47 3394891
20090401 28.26 29.15 28.12 29.05 3003579
20090402 29.22 30.07 29.22 29.57 4770636
20090403 29.55 29.74 29.15 29.69 3341245
20090406 29.63 29.77 28.94 29.26 2556532
20090407 28.88 29.19 28.64 28.75 3064888
20090408 28.80 29.13 28.64 29.01 2040627
20090409 29.55 29.55 29.05 29.24 2414870
20090413 29.24 29.32 28.83 29.13 2078481
20090414 28.94 28.95 28.42 28.84 2058973
20090415 28.70 29.55 28.70 29.42 2389672
20090416 29.63 29.75 28.95 29.64 2792944
20090417 29.68 29.86 29.32 29.67 2852163
20090420 29.50 30.00 29.21 29.33 2911615
20090421 29.26 29.69 29.14 29.44 2178109
20090422 29.31 29.37 28.88 28.89 2431242
20090423 28.89 28.92 28.55 28.88 2676712
20090424 29.05 29.15 28.53 28.75 3552925
20090427 28.51 29.27 28.47 28.82 2346942
20090428 28.58 29.15 28.58 28.95 2356928
20090429 29.19 29.62 29.11 29.27 2340091
20090430 29.40 29.94 29.31 29.64 3385950
20090501 29.70 29.92 29.41 29.90 2049336
20090504 30.05 30.28 29.78 30.27 2717469
20090505 30.35 30.97 30.16 30.33 3401742
20090506 30.63 30.67 29.93 30.23 2615286
20090507 30.40 30.69 30.08 30.13 3142222
20090508 30.46 30.87 30.18 30.55 3039459
20090511 30.28 30.93 30.12 30.71 3486855
20090512 30.86 31.49 30.66 31.22 3984181
20090513 31.00 31.24 30.50 30.73 2932168
20090514 30.82 30.93 30.48 30.55 3316164
20090515 30.43 30.58 29.97 30.26 3276568
20090518 30.51 30.66 30.22 30.66 2749168
20090519 30.57 30.90 30.50 30.73 1788771
20090520 30.95 30.95 30.59 30.59 2171490
20090521 30.37 30.59 30.21 30.48 4221987
20090522 30.61 31.28 30.48 30.98 3737666
20090526 30.94 31.27 30.59 31.24 5641276
20090527 31.34 31.65 31.16 31.23 4548157
20090528 31.23 31.61 30.79 31.14 5766565
20090529 31.18 31.50 31.00 31.50 3359708
20090601 31.75 32.13 31.64 31.96 3272156
20090602 32.01 32.30 31.89 32.15 2960035
20090603 31.98 32.08 31.51 31.76 2313036
20090604 31.89 31.94 31.38 31.49 3495912
20090605 31.75 31.84 31.26 31.61 4161142
20090608 31.52 31.86 31.28 31.53 3218278
20090609 31.55 31.60 31.04 31.20 2704928
20090610 31.35 31.56 30.80 30.96 3951900
20090611 31.02 31.58 30.96 31.03 3914047
20090612 31.11 31.40 30.87 31.28 2365288
20090615 31.08 31.14 30.61 30.65 2797937
20090616 30.81 30.81 30.45 30.50 3304436
20090617 30.52 31.14 30.52 31.06 3861562
20090618 31.06 31.76 31.05 31.58 2696568
20090619 31.81 31.93 31.49 31.55 3631884
20090622 31.35 31.67 31.06 31.10 4246007
20090623 31.15 31.30 30.71 30.84 4714099
20090624 31.07 31.13 30.61 30.79 4373418
20090625 30.70 31.36 30.53 31.16 4842429
20090626 31.26 31.26 30.70 31.12 4815569
20090629 31.22 31.28 30.97 31.15 3476145
20090630 31.15 31.22 30.85 31.10 3655094
20090701 31.35 32.30 31.19 32.04 3718111
20090702 31.69 31.76 31.19 31.19 3442857
20090706 31.01 31.78 30.94 31.75 2617669
20090707 31.70 31.73 31.19 31.21 2507934
20090708 31.21 31.49 31.00 31.22 2749442
20090709 31.37 31.48 30.82 30.97 2274692
20090710 30.93 31.25 30.91 31.08 2478664
20090713 31.21 31.63 31.00 31.56 2270674
20090714 31.54 31.63 31.27 31.62 2375128
20090715 31.87 32.12 31.54 32.11 2789502
20090716 32.05 32.62 31.94 32.51 2893841
20090717 32.41 32.55 32.30 32.53 2369160
20090720 32.61 32.73 32.14 32.51 2451001
20090721 32.62 32.84 32.23 32.49 2190325
20090722 32.50 33.05 32.46 32.80 2290532
20090723 32.87 33.75 32.77 33.55 2649349
20090724 33.46 33.68 33.36 33.59 1325995
20090727 33.62 33.79 33.19 33.52 1731874
20090728 33.40 33.65 33.29 33.59 2021820
20090729 33.46 33.85 33.31 33.64 2467989
20090730 33.84 34.06 33.65 33.72 2546846
20090731 33.72 33.83 33.42 33.51 2435276
20090803 33.77 33.77 33.12 33.34 2516543
20090804 33.24 33.65 33.24 33.45 2251505
20090805 33.53 33.53 33.03 33.16 1863647
20090806 33.27 33.63 32.86 32.92 2277791
20090807 33.08 33.38 33.01 33.18 1766654
20090810 33.14 33.37 32.97 33.30 1391422
20090811 33.48 33.53 33.15 33.19 1567272
20090812 33.44 33.52 33.19 33.24 2596663
20090813 33.42 33.42 32.71 32.86 2366864
20090814 32.91 32.97 32.55 32.92 2782270
20090817 32.68 32.81 32.53 32.72 2761379
20090818 32.72 32.84 32.56 32.69 2453986
20090819 32.50 33.25 32.50 33.06 2604698
20090820 33.89 33.92 33.52 33.72 5443442
20090821 33.88 34.05 33.78 34.00 2945494
20090824 34.12 34.28 33.78 34.00 2932524
20090825 34.04 34.26 33.92 33.99 3072102
20090826 33.99 34.15 33.86 33.98 2288466
20090827 33.98 33.98 33.61 33.72 2336675
20090828 33.83 33.88 33.28 33.50 3510924
20090831 33.33 33.58 33.24 33.54 2511034
20090901 33.48 33.60 33.09 33.15 3397058
20090902 33.11 33.11 32.82 32.92 3482228
20090903 33.04 33.04 32.60 32.90 2654629
20090904 32.85 32.97 32.68 32.93 2360321
20090908 33.30 34.72 33.24 34.60 9075694
20090909 34.52 34.91 34.42 34.72 6282290
20090910 34.80 34.89 34.36 34.78 3437692
20090911 34.78 34.93 34.50 34.70 3026992
20090914 34.51 34.80 34.46 34.76 2071752
20090915 34.76 34.80 34.35 34.60 2873180
20090916 34.72 34.93 34.50 34.80 3354702
20090917 34.85 35.12 34.71 34.78 4333588
20090918 34.84 35.04 34.74 34.96 4103999
20090921 34.84 35.12 34.60 34.91 2157513
20090922 35.02 35.02 34.62 34.86 2369902
20090923 34.99 35.70 34.97 35.19 3505560
20090924 35.22 35.41 34.87 34.92 2689167
20090925 34.92 35.16 34.80 34.97 2802290
20090928 34.96 35.33 34.96 35.25 1772599
20090929 35.31 35.38 34.96 35.02 1911504
20090930 35.07 35.07 34.62 35.00 2994917
20091001 34.83 34.86 34.23 34.31 3382897
20091002 34.20 34.33 34.01 34.21 3759633
20091005 34.30 34.64 33.84 34.59 2771624
20091006 34.65 34.99 34.63 34.81 2469168
20091007 34.82 34.91 34.65 34.78 1780436
20091008 34.89 35.03 34.67 34.98 1961592
20091009 35.01 35.15 34.80 34.99 1214595
20091012 35.02 35.70 34.90 35.37 2451337
20091013 35.34 35.57 35.12 35.22 2054725
20091014 35.41 35.47 35.29 35.37 2269273
20091015 35.24 35.78 35.24 35.72 1977266
20091016 35.55 35.98 35.51 35.80 2103223
20091019 35.93 36.34 35.82 36.17 2419649
20091020 36.28 36.52 36.06 36.13 3558601
20091021 36.02 36.63 36.02 36.13 2305049
20091022 36.13 36.23 35.68 36.18 1793384
20091023 36.16 36.32 35.49 35.62 1785774
20091026 35.73 36.15 35.44 35.55 1652775
20091027 35.67 35.77 35.35 35.54 1691165
20091028 35.45 35.71 35.28 35.28 2007250
20091029 35.54 35.90 35.28 35.86 2199195
20091030 35.78 36.05 35.34 35.43 2927339
20091102 35.55 35.82 35.26 35.50 2368766
20091103 35.46 35.48 34.95 35.19 2042345
20091104 35.25 35.98 35.25 35.61 3260006
20091105 35.69 36.11 35.69 36.05 1961705
20091106 35.83 36.24 35.81 36.10 1726487
20091109 36.33 37.08 36.21 36.91 3447522
20091110 36.78 37.24 36.78 36.94 2473712
20091111 37.02 37.29 36.94 37.09 1973631
20091112 37.08 37.23 36.64 36.75 2191472
20091113 36.71 36.97 36.60 36.86 1528068
20091116 36.96 37.29 36.86 37.19 2695641
20091117 37.11 37.36 37.01 37.28 2140135
20091118 37.38 37.43 36.94 37.40 2155695
20091119 37.28 37.31 36.70 36.99 2532999
20091120 36.86 37.30 36.86 37.18 2683375
20091123 37.62 38.25 37.56 38.01 4688467
20091124 37.91 38.48 37.64 38.06 3710454
20091125 38.20 38.48 38.06 38.17 2793431
20091127 37.03 37.49 37.02 37.35 2657252
20091130 37.45 37.49 37.13 37.38 2459401
20091201 37.73 38.10 37.47 37.97 3276816
20091202 37.90 38.37 37.90 38.21 2905646
20091203 38.23 38.40 37.95 38.00 2242923
20091204 38.27 38.52 37.86 38.18 2257006
20091207 38.07 38.31 37.95 38.16 2035871
20091208 38.06 38.06 37.60 37.79 2584904
20091209 37.86 37.89 37.36 37.73 1827116
20091210 37.87 38.07 37.50 37.60 2424305
20091211 37.76 37.95 37.69 37.78 1619043
20091214 37.89 38.04 37.78 37.89 1974653
20091215 37.91 38.15 37.86 37.91 2296531
20091216 38.12 38.20 37.87 37.93 1898670
20091217 38.02 38.02 37.36 37.36 2240765
20091218 37.66 37.66 36.90 37.38 3972625
20091221 37.40 37.88 37.38 37.58 1578390
20091222 37.71 38.00 37.64 37.91 1441197
20091223 37.92 38.19 37.85 38.05 999482
20091224 38.10 38.30 37.96 38.25 452173
20091228 38.25 38.34 38.09 38.34 1036591
20091229 38.35 38.43 38.27 38.34 918291
20091230 38.21 38.48 38.16 38.44 1082022
20091231 38.45 38.45 38.02 38.02 961248
20100104 38.33 38.39 37.97 38.10 1633379
20100105 38.15 38.15 37.77 37.90 1658006
20100106 37.88 37.96 37.66 37.91 1478644
20100107 37.79 37.86 37.60 37.86 1576140
20100108 37.86 37.87 37.45 37.71 1557923
20100111 37.87 37.87 37.46 37.70 2080042
20100112 37.64 37.86 37.58 37.76 1540605
20100113 37.97 38.38 37.94 38.21 2070821
20100114 38.43 38.43 38.06 38.25 1843104
20100115 38.29 38.38 37.71 37.92 3871193
20100119 37.93 38.38 37.89 38.33 2037760
20100120 38.08 38.15 37.64 37.83 2232641
20100121 37.92 38.02 37.39 37.42 2573935
20100122 37.31 37.75 37.26 37.30 2202616
20100125 37.48 38.05 37.42 37.81 3524725
20100126 37.63 38.17 37.45 38.09 3800572
20100127 38.10 38.89 38.09 38.71 6009935
20100128 38.73 39.64 38.73 39.39 5475334
20100129 39.55 39.68 38.77 38.80 4066861
20100201 39.03 39.07 38.59 39.07 2373094
20100202 39.17 39.48 38.85 39.48 3431389
20100203 39.39 39.39 38.93 39.15 2355664
20100204 39.04 39.04 38.11 38.11 2926588
20100205 38.02 38.51 37.94 38.45 3307691
20100208 38.44 38.79 38.29 38.38 2202054
20100209 38.63 39.12 38.52 38.83 2851919
20100210 38.78 38.98 38.53 38.86 1604254
20100211 38.76 39.08 38.43 39.07 1827473
20100212 38.88 39.02 38.50 38.90 2693810
20100216 39.10 39.61 38.91 39.59 1938801
20100217 39.73 40.03 39.69 40.03 2688750
20100218 40.11 40.73 40.03 40.66 2975055
20100219 40.51 41.05 40.45 40.90 2262216
20100222 40.96 41.05 40.73 40.84 1928456
20100223 40.86 40.94 40.38 40.58 2009984
20100224 40.71 40.85 40.44 40.83 2499716
20100225 40.54 40.71 40.16 40.60 3325234
20100226 40.65 41.01 40.52 40.82 2908708
20100301 40.81 41.00 40.67 40.89 2305848
20100302 41.01 41.26 40.94 41.14 2406268
20100303 41.10 41.32 40.93 41.07 2289205
20100304 41.06 41.31 40.78 41.04 2414927
20100305 41.12 41.28 40.90 41.26 2085777
20100308 41.16 41.26 40.99 41.08 1756065
20100309 40.97 41.31 40.97 41.15 1597844
20100310 41.14 41.33 40.92 41.23 1931829
20100311 41.15 41.24 40.91 41.24 1655870
20100312 41.33 41.35 41.07 41.27 2095111
20100315 41.21 41.59 41.16 41.57 1961629
20100316 41.85 42.13 41.66 42.08 2867438
20100317 42.28 42.30 42.03 42.30 1924857
20100318 42.39 42.40 42.09 42.24 1912600
20100319 42.32 42.54 41.94 42.12 2987537
20100322 42.09 42.21 41.90 42.06 3222295
20100323 42.05 42.08 41.72 42.04 3949989
20100324 42.03 42.43 41.94 42.36 4381880
20100325 42.61 42.61 41.65 41.67 3377664
20100326 41.73 41.81 40.73 40.89 5909715
20100329 41.03 41.10 40.88 40.95 3934943
20100330 41.06 41.25 40.91 41.05 3136586
20100331 40.91 41.13 40.78 40.92 3220623
20100401 41.18 41.30 40.98 41.14 2967508
20100405 41.28 41.34 40.95 41.05 1782399
20100406 41.11 41.16 40.89 41.14 1995057
20100407 41.09 41.27 40.92 41.13 4002931
20100408 41.05 41.09 40.81 40.90 2540075
20100409 40.99 41.16 40.82 41.16 1511562
20100412 41.73 41.78 41.18 41.26 3197441
20100413 41.43 41.50 41.07 41.29 2211058
20100414 41.33 41.51 41.14 41.47 3531250
20100415 41.41 41.47 41.11 41.32 2737017
20100416 41.20 41.60 41.20 41.41 5247891
20100419 41.32 41.58 41.13 41.55 3164561
20100420 41.60 41.84 41.58 41.72 3171360
20100421 41.88 41.94 41.61 41.88 3146394
20100422 41.61 41.92 41.47 41.84 2489251
20100423 41.86 41.86 41.34 41.68 2059255
20100426 41.70 41.89 41.52 41.62 2163355
20100427 41.53 41.57 40.71 40.79 3675140
20100428 40.88 41.18 40.47 41.06 2828634
20100429 41.22 42.21 41.19 42.12 4143811
20100430 42.12 42.28 41.86 42.05 3593554
20100503 42.11 42.21 41.85 42.12 2315269
20100504 41.90 42.04 41.55 41.75 3174927
20100505 41.49 42.08 41.49 41.99 2676497
20100506 41.87 41.91 35.89 40.59 6284986
20100507 40.60 40.66 39.78 40.33 5485960
20100510 41.37 41.84 41.29 41.62 3868738
20100511 41.37 42.10 41.33 41.75 2827408
20100512 41.94 42.29 41.68 42.23 3398953
20100513 42.17 42.60 42.02 42.16 1976221
20100514 41.91 42.10 41.07 41.37 3065923
20100517 41.38 42.01 41.31 41.91 2405771
20100518 42.17 42.28 41.70 41.79 2430848
20100519 41.72 42.07 41.41 41.92 2839668
20100520 41.48 41.52 40.64 41.12 5926545
20100521 40.61 41.14 40.34 41.12 3694867
20100524 40.88 41.39 40.72 41.13 2612856
20100525 40.27 40.43 39.52 40.02 6471786
20100526 40.06 40.25 39.71 39.71 5277872
20100527 40.31 40.37 39.31 40.20 6337036
20100528 40.20 40.20 39.64 39.64 2782826
20100601 39.41 40.10 39.40 39.56 3591771
20100602 39.65 40.33 39.46 40.31 3833741
20100603 40.37 40.55 40.19 40.33 3662768
20100604 39.94 39.94 39.25 39.34 3367856
20100607 39.53 40.05 39.41 39.49 3308896
20100608 39.59 40.25 39.50 40.20 4366611
20100609 40.48 40.72 40.09 40.20 3158988
20100610 40.65 41.06 40.65 40.87 2441325
20100611 40.59 40.59 40.02 40.41 3107496
20100614 40.72 41.13 40.60 40.79 2783494
20100615 41.12 41.45 40.97 41.44 2456818
20100616 41.11 41.55 41.07 41.50 2367542
20100617 41.50 41.86 41.38 41.81 2046438
20100618 41.77 41.82 41.42 41.50 2580199
20100621 41.80 41.93 41.06 41.28 3154307
20100622 41.21 41.52 40.89 40.93 2353215
20100623 40.88 41.07 40.46 40.83 3095755
20100624 40.69 40.85 40.46 40.58 2286885
20100625 40.60 40.60 39.94 39.99 5357256
20100628 40.18 40.77 40.00 40.38 2817744
20100629 40.09 40.21 39.59 39.73 4267396
20100630 39.60 39.60 38.96 39.16 4767683
20100701 39.06 39.28 38.85 39.21 3611935
20100702 39.24 39.42 38.94 39.11 1681641
20100706 39.30 39.67 39.11 39.41 2563793
20100707 39.36 40.27 39.23 40.26 2759250
20100708 40.58 40.77 40.36 40.76 2383124
20100709 40.74 40.80 40.50 40.69 2038563
20100712 40.66 40.81 40.42 40.57 1990995
20100713 40.98 41.06 40.79 40.95 1580987
20100714 40.89 41.08 40.70 41.05 2010530
20100715 41.09 41.09 40.62 40.96 2175306
20100716 40.91 41.06 40.40 40.59 3107233
20100719 40.80 40.82 40.42 40.62 1653828
20100720 40.33 41.26 40.27 41.26 3262297
20100721 41.39 41.39 40.66 40.79 2766976
20100722 41.12 41.37 41.01 41.17 2082378
20100723 41.08 41.51 41.06 41.46 2300681
20100726 41.55 41.64 41.34 41.63 1643123
20100727 41.68 41.80 41.50 41.69 2642814
20100728 41.69 41.72 41.10 41.22 3182944
20100729 41.30 41.30 40.44 40.48 4284392
20100730 40.29 40.49 40.18 40.30 5021083
20100802 40.66 40.75 40.43 40.73 3854187
20100803 40.59 41.20 40.46 41.05 3356880
20100804 41.05 41.67 41.05 41.57 2864980
20100805 41.44 41.44 40.94 41.16 2758809
20100806 40.99 41.22 40.79 41.08 3021810
20100809 41.18 41.51 41.08 41.36 1484969
20100810 41.05 41.64 41.05 41.41 2026754
20100811 40.91 41.11 40.61 41.05 3539425
20100812 40.47 41.15 40.43 41.05 2387208
20100813 40.98 41.53 40.93 41.35 1985808
20100816 41.15 41.48 40.86 41.34 2341958
20100817 41.58 42.19 41.33 42.11 2554632
20100818 42.11 42.66 42.07 42.59 3212080
20100819 42.40 42.54 41.92 42.19 3156014
20100820 42.24 42.77 41.98 42.68 4496736
20100823 42.79 42.82 42.47 42.48 2236779
20100824 41.92 42.34 41.85 42.02 2622397
20100825 41.85 42.19 41.61 42.03 2792470
20100826 42.23 42.24 41.77 41.86 1996845
20100827 42.09 42.49 41.71 42.45 2355754
20100830 42.40 42.53 41.76 41.76 3729033
20100831 41.72 42.26 41.67 41.90 4762275
20100901 42.29 42.40 41.24 41.92 6062603
20100902 41.87 42.32 41.72 42.31 2524723
20100903 42.49 42.49 41.77 42.06 3039689
20100907 42.03 42.17 41.79 42.01 2046178
20100908 42.11 42.21 41.97 42.06 1792889
20100909 42.26 42.58 42.02 42.50 2420428
20100910 42.41 42.58 42.33 42.50 2544368
20100913 42.80 42.80 42.13 42.37 2565448
20100914 42.38 42.50 42.21 42.34 2185018
20100915 42.33 42.98 42.30 42.88 2176630
20100916 42.86 43.04 42.69 43.04 1960755
20100917 43.17 43.67 43.08 43.44 3927470
20100920 43.67 43.95 43.58 43.91 2351899
20100921 43.79 43.81 43.03 43.29 3414036
20100922 43.31 43.73 43.31 43.44 2472599
20100923 43.32 43.36 42.97 43.01 1895338
20100924 43.36 43.70 43.27 43.70 2023035
20100927 43.59 44.02 43.47 43.90 2639982
20100928 44.09 44.09 43.36 43.85 1844828
20100929 43.63 43.88 43.54 43.75 1737029
20100930 43.79 44.08 43.10 43.33 2745486
20101001 43.51 43.57 43.16 43.46 1683239
20101004 43.46 43.62 43.21 43.32 1724784
20101005 43.58 43.76 43.42 43.68 2265419
20101006 43.50 44.06 43.50 44.06 2397489
20101007 44.09 44.13 43.66 43.82 1611081
20101008 43.92 43.92 43.58 43.69 1840455
20101011 43.81 44.00 43.57 43.89 1975258
20101012 43.84 44.13 43.68 44.09 1642787
20101013 44.17 44.91 44.12 44.90 3359699
20101014 45.02 45.02 44.62 44.90 2666550
20101015 45.07 45.21 44.71 44.90 2142533
20101018 44.96 45.10 44.83 45.09 1517823
20101019 44.70 44.76 44.28 44.44 2250332
20101020 44.59 45.19 44.55 45.05 1549201
20101021 45.03 45.55 44.96 45.18 1679412
20101022 45.33 45.43 45.17 45.32 1093624
20101025 45.39 45.69 45.39 45.48 1681052
20101026 45.22 45.34 44.79 44.92 2412467
20101027 44.71 44.83 44.28 44.73 2140018
20101028 44.91 45.27 44.85 45.17 2406782
20101029 45.00 45.35 44.92 44.92 2142423
20101101 45.05 45.27 44.66 44.93 1955907
20101102 45.26 45.35 44.98 45.21 2082292
20101103 45.18 45.30 44.87 45.27 1742824
20101104 45.60 45.95 45.20 45.49 2488889
20101105 45.39 45.41 45.02 45.05 3134590
20101108 44.92 44.97 44.49 44.66 3140056
20101109 44.73 44.73 44.29 44.42 2473801
20101110 44.36 44.48 44.06 44.44 2571651
20101111 44.29 44.41 44.08 44.19 3409335
20101112 44.04 44.21 43.90 44.00 2915821
20101115 44.07 44.27 44.00 44.06 1781526
20101116 43.78 43.91 43.46 43.65 3133934
20101117 43.55 43.85 43.51 43.68 2681090
20101118 44.06 44.21 43.82 44.08 3234189
20101119 43.87 44.02 43.52 43.90 5131933
20101122 43.94 44.52 43.78 44.52 3783680
20101123 44.21 44.21 43.85 44.02 3124750
20101124 44.12 44.44 44.06 44.41 1687612
20101126 44.28 44.56 44.07 44.34 1043333
20101129 44.18 44.34 43.85 44.28 2357256
20101130 43.99 44.32 43.91 44.15 1946177
20101201 44.63 44.70 44.32 44.52 2323583
20101202 44.64 44.82 44.37 44.60 2479159
20101203 44.71 44.71 44.32 44.64 1828975
20101206 44.66 44.68 44.44 44.62 1662248
20101207 44.96 45.02 44.66 44.81 2637140
20101208 44.80 45.23 44.72 45.03 2606856
20101209 45.21 45.43 44.88 45.17 2776644
20101210 45.36 45.72 45.29 45.61 3428140
20101213 45.73 45.73 45.36 45.60 2603466
20101214 45.65 46.02 45.60 46.01 2812614
20101215 45.71 46.17 45.71 45.93 2378575
20101216 46.06 46.35 45.79 46.32 2509880
20101217 46.20 46.44 45.93 46.42 3710538
20101220 46.61 46.61 45.94 46.00 2601295
20101221 46.20 46.24 45.77 45.80 2144882
20101222 45.88 45.95 45.63 45.89 1679041
20101223 45.78 46.04 45.77 45.87 849002
20101227 45.69 45.78 45.63 45.69 719620
20101228 45.73 45.83 45.57 45.72 705642
20101229 45.72 46.00 45.68 45.73 937316
20101230 45.70 45.77 45.56 45.57 1446392
20101231 45.56 45.84 45.51 45.64 1254594
20110103 45.80 45.99 45.65 45.79 1864120
20110104 45.83 45.87 45.37 45.50 2869703
20110105 45.46 45.56 45.04 45.22 2458693
20110106 45.20 45.20 44.53 44.65 3466768
20110107 44.70 44.85 44.59 44.73 2007481
20110110 44.67 44.79 44.51 44.70 2434529
20110111 44.81 44.85 44.53 44.59 1895003
20110112 44.86 44.99 44.65 44.92 1317227
20110113 44.78 45.15 44.78 45.03 1650543
20110114 45.08 45.08 44.67 44.88 1320044
20110118 44.97 45.00 44.70 44.84 1531021
20110119 44.83 45.06 44.73 44.87 1294688
20110120 44.78 45.43 44.78 45.30 2419033
20110121 45.47 45.68 45.18 45.40 2852799
20110124 44.91 45.50 44.71 45.47 1735497
20110125 45.51 45.57 45.22 45.43 1529287
20110126 45.55 45.55 44.80 44.80 2526526
20110127 44.75 44.98 44.23 44.44 2693076
20110128 44.51 44.78 43.88 43.95 2236446
20110131 44.11 44.14 43.60 43.84 3088157
20110201 44.00 44.10 43.63 43.79 2532920
20110202 43.73 43.85 43.57 43.66 2236663
20110203 43.66 44.35 43.64 44.29 2169480
20110204 44.38 44.58 44.10 44.47 1647508
20110207 44.53 44.56 44.20 44.35 1290787
20110208 44.32 44.76 44.32 44.49 1867480
20110209 44.47 44.84 44.47 44.65 1347676
20110210 44.53 44.72 44.08 44.30 2013332
20110211 44.12 44.55 43.85 44.31 1980391
20110214 44.32 44.50 44.10 44.41 1847866
20110215 44.34 44.42 44.18 44.35 1698113
20110216 44.52 44.95 44.33 44.79 2331803
20110217 44.59 44.77 44.39 44.63 1708299
20110218 44.56 44.56 43.85 44.04 4048987
20110222 43.37 44.39 43.36 44.03 3054132
20110223 43.91 45.16 43.91 45.16 4377210
20110224 45.17 46.37 45.15 45.75 5391462
20110225 45.80 46.35 45.63 46.14 2130145
20110228 46.26 46.47 45.94 46.35 2081058
20110301 46.46 46.46 45.42 45.42 2945013
20110302 45.49 45.56 45.14 45.20 2557734
20110303 45.87 46.08 45.10 45.83 4242085
20110304 45.92 46.02 45.15 45.34 3810161
20110307 45.54 45.56 44.77 44.86 4044003
20110308 45.01 45.78 44.93 45.75 2167746
20110309 45.57 46.02 45.53 45.99 1684026
20110310 45.71 46.23 45.56 45.90 2508214
20110311 45.75 46.38 45.75 46.08 2646481
20110314 45.87 45.93 45.39 45.45 2576264
20110315 44.81 45.17 44.76 44.98 2350333
20110316 44.95 45.00 44.46 44.60 4538992
20110317 45.13 45.13 44.55 44.86 2408847
20110318 45.27 45.59 44.93 45.19 3026717
20110321 45.46 45.65 45.16 45.30 2948048
20110322 45.32 45.34 44.96 45.18 1936576
20110323 45.03 45.15 44.82 45.07 1962559
20110324 45.11 45.28 44.93 45.19 1597082
20110325 45.32 45.48 45.28 45.30 1945166
20110328 45.33 45.58 45.29 45.36 2016779
20110329 45.41 45.59 45.27 45.51 1567449
20110330 45.66 45.69 45.35 45.40 1850253
20110331 45.44 45.64 45.43 45.47 1696826
20110401 45.52 45.75 45.47 45.61 1595472
20110404 45.67 45.77 45.54 45.68 1208092
20110405 45.62 45.92 45.61 45.73 1231498
20110406 45.84 46.09 45.77 45.92 1336396
20110407 45.84 45.90 45.62 45.85 1199932
20110408 46.00 46.18 45.79 45.84 1500559
20110411 45.79 46.46 45.79 46.27 1699081
20110412 46.14 46.64 46.08 46.34 2799377
20110413 46.35 46.40 46.04 46.14 1807736
20110414 46.00 46.86 45.95 46.76 1896421
20110415 46.88 47.31 46.58 47.24 3800787
20110418 46.74 47.28 46.60 46.91 2417150
20110419 46.89 46.91 46.49 46.88 1608678
20110420 47.23 47.36 46.96 47.25 1997346
20110421 47.37 47.38 47.05 47.10 1295059
20110425 47.06 47.19 46.84 46.91 1360983
20110426 47.02 47.55 46.94 47.51 1685875
20110427 47.67 47.85 47.40 47.71 1587741
20110428 47.71 47.81 47.45 47.77 1996380
20110429 47.66 47.84 47.65 47.71 1598908
20110502 47.81 47.89 47.63 47.78 1482629
20110503 47.76 48.10 47.73 48.02 1444084
20110504 48.04 48.27 47.87 47.97 1527509
20110505 47.82 48.04 47.58 47.64 1622421
20110506 47.94 48.37 47.65 47.67 1760065
20110509 47.70 47.83 47.55 47.74 1126815
20110510 47.87 48.22 47.80 48.08 1290979
20110511 48.03 48.26 47.85 47.99 1522570
20110512 47.97 48.94 47.96 48.88 1918002
20110513 48.79 49.06 48.74 48.90 1690491
20110516 48.86 48.96 48.60 48.86 1365599
20110517 48.83 49.36 48.77 49.25 2329539
20110518 49.17 49.74 49.09 49.74 2403085
20110519 49.83 50.19 49.74 50.16 3283709
20110520 50.17 50.49 49.93 50.19 2599567
20110523 49.78 50.10 49.58 49.69 1958694
20110524 49.70 49.94 49.58 49.75 1974369
20110525 49.57 49.75 49.03 49.73 3305826
20110526 49.51 50.39 49.28 50.13 3834178
20110527 50.58 51.04 50.35 50.93 3000153
20110531 51.09 51.23 50.83 51.15 3423930
20110601 50.23 50.41 49.72 50.03 4372087
20110602 51.08 51.09 49.90 49.97 4171096
20110603 49.57 49.87 49.47 49.55 2424451
20110606 49.46 49.64 49.23 49.27 2889243
20110607 49.48 49.67 49.30 49.42 2481785
20110608 49.30 49.61 49.08 49.49 2338236
20110609 49.47 50.09 49.31 49.89 2714235
20110610 49.61 49.88 49.21 49.21 2050707
20110613 49.33 49.84 49.28 49.67 1962237
20110614 49.99 50.17 49.50 50.02 2450327
20110615 49.71 49.80 49.15 49.38 2268447
20110616 49.48 49.75 49.23 49.71 2392563
20110617 50.08 50.19 49.91 50.07 2937450
20110620 50.06 50.50 49.92 50.37 1921223
20110621 50.66 50.75 50.29 50.38 2904167
20110622 50.49 50.63 50.13 50.18 2659182
20110623 49.80 49.83 49.00 49.39 2955226
20110624 49.56 49.91 49.50 49.81 3787703
20110627 49.82 50.18 49.75 49.93 2980446
20110628 50.04 50.14 49.79 49.93 1884913
20110629 50.03 50.16 49.76 49.89 2347388
20110630 50.04 50.17 49.82 50.07 2111043
20110701 49.98 50.44 49.83 50.39 2093910
20110705 50.29 50.39 50.04 50.20 1916305
20110706 50.20 50.79 50.15 50.67 1759983
20110707 51.03 51.03 50.44 50.69 2025273
20110708 50.41 50.61 50.16 50.25 1746574
20110711 49.96 50.33 49.81 50.08 1793077
20110712 50.04 50.75 50.02 50.39 2026763
20110713 50.59 50.62 50.16 50.22 1489797
20110714 50.19 50.40 49.90 50.01 1788608
20110715 50.05 50.29 49.84 50.22 2870307
20110718 50.09 50.30 49.71 49.93 1784884
20110719 50.15 50.76 49.96 50.61 2157120
20110720 50.63 50.73 50.19 50.43 1822128
20110721 50.60 50.93 50.49 50.90 1894703
20110722 50.75 51.04 50.59 50.74 1553859
20110725 50.41 50.62 50.32 50.39 1441272
20110726 50.35 50.38 49.99 50.08 1480114
20110727 49.89 50.16 49.50 49.58 1592700
20110728 49.51 49.88 49.51 49.58 1640054
20110729 49.35 49.76 49.17 49.47 1993242
20110801 49.93 49.93 48.88 49.19 2188831
20110802 48.96 49.05 48.44 48.46 2604166
20110803 48.40 48.62 48.02 48.58 2385591
20110804 48.19 48.82 47.16 47.16 5241426
20110805 47.76 48.46 47.06 48.00 4841309
20110808 47.29 48.19 46.12 46.19 5322194
20110809 46.38 47.24 45.27 47.17 5050200
20110810 46.60 47.04 45.75 45.88 4252626
20110811 46.07 47.71 45.78 47.25 3172843
20110812 47.13 48.09 47.13 47.93 2594269
20110815 48.21 48.72 47.87 48.71 1953869
20110816 48.37 48.85 48.19 48.63 2532655
20110817 48.88 49.50 48.78 49.16 1996541
20110818 48.41 49.02 47.90 48.93 4332331
20110819 48.54 49.52 48.34 48.72 4053632
20110822 49.33 49.34 48.56 48.90 2906594
20110823 48.58 48.62 47.02 48.34 5704859
20110824 48.11 48.46 47.54 48.37 3392268
20110825 48.43 48.58 47.46 47.72 3121551
20110826 47.47 48.31 46.64 48.02 3200404
20110829 48.44 49.12 48.37 49.04 1983027
20110830 49.05 49.42 48.58 49.25 2261725
20110831 49.51 49.70 49.12 49.47 2275559
20110901 49.45 49.71 49.07 49.15 2341642
20110902 48.71 49.00 48.52 48.59 1922690
20110906 47.70 48.10 47.24 48.07 2313549
20110907 48.51 49.71 48.37 49.58 2734629
20110908 49.35 49.81 49.13 49.20 5261538
20110909 48.83 48.83 47.32 47.52 6838169
20110912 47.06 47.33 46.41 47.12 6208624
20110913 47.18 47.26 46.67 47.12 3809731
20110914 47.27 48.17 46.99 47.87 3166138
20110915 48.16 48.24 47.77 47.99 3697570
20110916 48.27 48.47 47.98 48.41 2981191
20110919 47.97 48.18 47.77 48.04 2583628
20110920 48.14 48.49 47.91 48.01 3477637
20110921 48.09 48.28 47.14 47.16 3703014
20110922 46.45 46.97 46.16 46.84 4780882
20110923 46.65 47.36 46.19 47.18 3545103
20110926 47.51 48.18 47.37 48.11 2339894
20110927 49.08 49.41 48.73 49.02 3565026
20110928 49.03 49.27 48.31 48.38 2595736
20110929 48.82 49.35 48.28 48.76 2814788
20110930 48.52 49.18 47.88 47.89 2963529
20111003 47.70 48.11 47.01 47.02 2708952
20111004 46.60 47.18 46.05 47.11 3671812
20111005 47.17 47.51 46.67 47.14 3879057
20111006 47.06 47.89 46.97 47.84 2318706
20111007 48.10 48.20 47.52 47.77 2759235
20111010 48.53 48.53 47.91 48.45 1763802
20111011 48.43 48.70 48.16 48.35 2006467
20111012 48.50 48.93 48.41 48.48 2367724
20111013 48.46 49.28 48.38 49.03 3081172
20111014 49.52 49.71 49.39 49.57 1877334
20111017 49.59 49.74 49.08 49.20 1616643
20111018 49.09 50.28 48.86 49.88 1986649
20111019 49.95 50.27 49.52 49.59 1420044
20111020 49.72 50.21 49.39 49.79 1750414
20111021 50.17 50.71 50.09 50.61 2065078
20111024 50.51 50.66 50.11 50.30 1866265
20111025 50.14 50.40 49.70 49.95 2075198
20111026 50.37 50.62 49.82 50.48 2654136
20111027 51.15 51.70 50.80 51.39 2853160
20111028 51.06 51.43 50.99 51.17 1941110
20111031 51.01 51.26 50.69 50.69 1807444
20111101 49.87 50.26 49.58 49.92 2286027
20111102 50.49 50.56 49.87 50.29 1383887
20111103 50.48 50.76 49.86 50.34 2666259
20111104 50.09 50.14 49.46 49.95 2059807
20111107 50.02 50.76 49.95 50.71 1280053
20111108 50.71 51.14 50.46 51.06 1419939
20111109 50.43 50.61 49.78 49.90 2343795
20111110 50.34 50.47 49.84 50.42 1531889
20111111 50.88 51.13 50.73 50.88 1343407
20111114 50.80 50.91 50.51 50.86 1126569
20111115 50.64 51.15 50.35 51.02 1721531
20111116 50.66 50.66 49.97 50.02 2523105
20111117 50.01 50.31 49.73 50.11 2702100
20111118 49.09 49.59 48.30 48.45 5705054
20111121 48.00 48.30 47.65 47.95 3145475
20111122 48.01 48.58 47.99 48.11 2996313
20111123 47.87 47.87 47.32 47.35 2099021
20111124 47.35 47.35 47.35 47.35 0
20111125 47.19 47.73 47.19 47.42 764047
20111128 48.03 48.43 47.92 48.20 1851191
20111129 48.41 48.88 48.22 48.55 1920554
20111130 49.36 49.99 49.23 49.95 2525108
20111201 49.92 49.93 49.62 49.85 2124005
20111202 50.01 50.14 49.42 49.69 1682527
20111205 50.14 50.22 49.54 49.78 1381673
20111206 49.93 50.10 49.78 49.82 1253067
20111207 49.78 50.12 49.41 49.89 1667558
20111208 49.82 49.95 49.45 49.56 1551180
20111209 49.73 50.43 49.67 50.28 1668823
20111212 50.14 50.18 49.50 49.83 1732178
20111213 49.99 50.50 49.77 49.86 2540394
20111214 49.85 50.26 49.81 49.89 2425070
20111215 50.21 50.52 49.94 50.24 1521664
20111216 50.39 50.69 50.09 50.25 2874875
20111219 50.54 50.91 50.09 50.18 2155524
20111220 50.50 50.82 50.33 50.77 2105463
20111221 50.90 51.64 50.82 51.48 2035267
20111222 51.49 51.68 51.24 51.50 1585156
20111223 51.60 51.90 51.51 51.84 1165024
20111226 51.84 51.84 51.84 51.84 0
20111227 51.91 52.16 51.82 51.99 845486
20111228 52.10 52.10 51.62 51.63 970732
20111229 51.81 52.03 51.58 51.99 1063282
20111230 52.03 52.08 51.72 51.73 935007
20120102 51.73 51.73 51.73 51.73 0
20120103 52.15 52.48 51.18 51.21 2022732
20120104 51.19 51.39 50.98 50.98 1871685
20120105 51.01 51.14 50.79 50.97 1797938
20120106 50.92 51.01 50.66 50.76 1387625
20120109 51.05 51.10 50.70 50.97 1209942
20120110 51.05 51.06 50.44 50.84 2712158
20120111 50.82 50.82 50.46 50.56 1809219
20120112 50.76 50.83 50.59 50.68 1258097
20120113 50.52 50.78 50.46 50.47 1843899
20120116 50.47 50.47 50.47 50.47 0
20120117 50.81 51.32 50.65 50.78 1993588
20120118 50.71 51.33 50.70 51.25 2037356
20120119 51.34 51.50 50.80 51.18 2311351
20120120 50.85 50.85 49.22 49.73 5740093
20120123 49.74 50.01 49.38 49.45 2929327
20120124 49.25 49.77 49.17 49.69 2805961
20120125 49.52 50.12 49.40 50.09 1980427
20120126 50.07 50.70 49.72 49.88 2244289
20120127 49.78 50.02 49.45 49.52 1823217
20120130 49.29 49.89 49.17 49.70 1623701
20120131 49.76 49.91 49.40 49.64 2011033
20120201 49.88 50.18 49.78 49.85 1871894
20120202 50.11 50.29 49.91 49.96 1860404
20120203 50.40 50.48 49.32 49.72 2759268
20120206 49.70 49.95 49.59 49.93 1656083
20120207 49.75 49.88 49.53 49.61 1848287
20120208 49.61 49.88 49.56 49.66 2080602
20120209 49.67 50.00 49.62 49.88 1579620
20120210 49.65 49.81 49.48 49.66 1280242
20120213 49.83 50.08 49.59 49.81 1738814
20120214 49.52 49.66 49.40 49.48 3144511
20120215 49.69 49.89 49.46 49.49 2348538
20120216 49.41 50.09 49.31 49.88 3544691
20120217 51.47 52.49 51.46 52.15 6493551
20120220 52.15 52.15 52.15 52.15 0
20120221 52.16 52.16 51.22 51.33 2557768
20120222 51.40 51.52 51.08 51.34 1834394
20120223 51.26 51.58 51.12 51.47 1738919
20120224 51.48 51.67 51.01 51.15 2078409
20120227 50.90 51.29 50.69 50.94 1721370
20120228 51.08 51.22 50.49 50.53 2425524
20120229 50.66 50.87 50.45 50.46 2529147
20120301 50.61 50.78 50.37 50.71 1761168
20120302 50.58 50.77 50.49 50.72 1560399
20120305 50.64 50.98 50.58 50.82 1294448
20120306 50.55 50.81 50.28 50.29 1501694
20120307 50.32 50.40 50.02 50.38 1507857
20120308 50.58 50.93 50.55 50.71 5694131
20120309 50.66 50.89 50.50 50.80 6507131
20120312 50.71 51.17 50.70 50.92 6076971
20120313 50.98 51.06 50.77 50.98 1954521
20120314 51.03 51.15 50.55 50.57 1363391
20120315 50.56 51.00 50.45 51.00 2122177
20120316 50.88 51.23 50.83 51.15 2146516
20120319 51.08 51.24 50.89 51.15 1755737
20120320 50.98 51.13 50.79 50.80 2317827
20120321 50.97 51.20 50.89 50.94 1723605
20120322 50.87 51.18 50.74 51.13 1286778
20120323 51.31 51.34 50.93 50.98 1398676
20120326 51.15 51.46 51.09 51.39 1438736
20120327 51.36 51.49 51.30 51.36 1406646
20120328 51.28 51.36 51.09 51.27 1098279
20120329 50.96 51.57 50.91 51.47 2850247
20120330 51.60 51.93 51.54 51.73 2040564
20120402 51.57 51.80 51.32 51.74 1759421
20120403 51.74 52.00 51.60 51.69 1843060
20120404 51.57 51.78 51.38 51.48 1720707
20120405 51.30 51.48 51.11 51.45 1820287
20120406 51.45 51.45 51.45 51.45 0
20120409 51.03 51.38 50.97 51.18 2115611
20120410 51.23 51.23 50.79 50.79 1960134
20120411 51.23 51.37 50.80 50.92 2107848
20120412 50.92 51.16 50.76 51.07 1569991
20120413 51.00 51.33 50.86 50.86 1558397
20120416 51.04 51.22 50.78 50.83 2052157
20120417 51.01 51.29 50.64 51.16 1957339
20120418 50.99 51.14 50.82 51.04 1692033
20120419 51.10 51.35 50.84 51.21 1456436
20120420 51.29 51.65 51.25 51.48 1781366
20120423 50.99 51.04 50.15 50.19 2875194
20120424 50.37 50.94 50.26 50.55 2103293
20120425 50.73 50.81 50.50 50.56 1752382
20120426 50.63 51.21 50.46 51.12 1728263
20120427 51.15 51.57 51.05 51.36 2090768
20120430 51.28 51.53 50.96 51.50 1783746
20120501 51.59 51.94 51.37 51.67 2042634
20120502 51.56 51.69 51.42 51.65 1371141
20120503 51.78 51.85 51.38 51.56 1565850
20120504 51.52 51.87 51.48 51.50 1617504
20120507 51.49 52.17 51.45 51.94 2352140
20120508 51.85 52.27 51.76 52.24 3153645
20120509 52.03 52.44 51.84 52.11 1967587
20120510 52.39 53.04 52.39 52.96 3283969
20120511 52.75 53.20 52.67 52.96 2210844
20120514 52.73 53.31 52.51 53.06 2156085
20120515 53.13 53.36 52.85 53.01 1576616
20120516 53.47 53.59 53.13 53.39 1716670
20120517 53.32 53.36 52.69 52.83 2584321
20120518 52.73 53.22 52.15 52.26 3221240
20120521 52.34 52.39 51.86 52.14 2175752
20120522 52.15 52.51 52.01 52.23 2223783
20120523 52.13 52.38 51.54 52.03 2204322
20120524 51.15 51.82 50.72 51.73 3673905
20120525 51.20 51.81 51.16 51.68 2306594
20120528 51.68 51.68 51.68 51.68 0
20120529 51.87 52.16 51.50 51.77 2343755
20120530 51.88 51.88 51.21 51.39 1821632
20120531 51.46 51.52 51.16 51.28 1570715
20120601 50.77 51.16 50.52 50.73 2552438
20120604 51.10 51.10 50.52 50.83 1716877
20120605 50.67 51.09 50.56 50.94 2037044
20120606 51.12 51.68 51.02 51.68 1553222
20120607 51.94 52.02 51.39 51.62 6873614
20120608 51.53 51.85 51.46 51.77 6007515
20120611 51.86 51.98 51.53 51.58 6290625
20120612 51.66 51.82 51.47 51.73 1527757
20120613 51.83 52.13 51.66 51.93 1927423
20120614 51.99 52.58 51.94 52.49 1751657
20120615 52.59 52.79 52.42 52.70 1903615
20120618 52.70 53.20 52.64 53.12 1810867
20120619 53.04 53.44 52.79 53.33 2095115
20120620 53.43 53.44 52.58 52.79 2770125
20120621 52.90 52.93 52.08 52.08 2459303
20120622 52.28 52.45 52.13 52.23 1850373
20120625 51.91 52.18 51.71 51.91 1313535
20120626 51.91 51.98 51.63 51.63 1437003
20120627 51.70 52.09 51.63 51.79 1381217
20120628 51.61 52.00 51.40 52.00 1758593
20120629 52.61 53.07 52.28 53.03 2484734
20120702 53.03 53.37 52.87 53.36 1708140
20120703 53.46 53.63 53.29 53.61 707375
20120704 53.61 53.61 53.61 53.61 0
20120705 53.53 53.63 53.20 53.41 1602413
20120706 53.09 53.58 53.05 53.49 1297948
20120709 53.38 53.49 52.66 53.01 1452488
20120710 53.27 53.83 53.20 53.71 2167759
20120711 53.75 54.10 53.51 53.68 3239076
20120712 53.52 53.67 53.29 53.31 2402901
20120713 53.51 54.05 53.51 53.85 1373116
20120716 53.87 53.91 53.48 53.61 1279695
20120717 53.80 53.96 53.54 53.78 2037113
20120718 53.61 53.89 53.57 53.85 1461717
20120719 53.81 53.93 53.54 53.88 1608566
20120720 53.81 53.84 53.53 53.60 1751825
20120723 53.46 53.56 52.93 53.36 1958664
20120724 53.31 53.44 52.85 52.99 1899596
20120725 53.18 53.63 52.84 53.02 1277233
20120726 53.55 54.10 53.55 53.66 1955690
20120727 53.92 54.07 53.78 53.90 3100842
20120730 53.90 54.20 53.58 54.11 1954870
20120731 54.06 54.12 53.77 53.84 1231600
20120801 53.93 53.97 53.48 53.67 1230369
20120802 53.58 53.75 53.02 53.37 1637381
20120803 53.79 54.38 53.78 54.16 1370962
20120806 54.36 54.45 54.00 54.00 983844
20120807 54.19 54.37 53.95 53.98 1429004
20120808 53.98 54.04 53.80 53.90 1483867
20120809 53.89 53.95 53.64 53.75 1311587
20120810 53.63 53.77 53.45 53.69 1274567
20120813 53.59 53.88 53.57 53.70 1144844
20120814 53.82 54.57 53.74 54.12 2005631
20120815 54.15 54.57 54.06 54.44 1191298
20120816 54.32 54.56 53.76 54.16 1976712
20120817 54.16 54.36 53.95 54.26 1527758
20120820 54.26 54.37 53.97 54.23 1405623
20120821 54.26 54.61 54.06 54.11 1109158
20120822 54.11 54.41 53.87 54.11 1019838
20120823 54.17 54.32 54.00 54.13 964975
20120824 54.11 54.93 54.04 54.87 1558112
20120827 54.86 55.18 54.76 55.06 1271798
20120828 55.60 56.86 55.59 55.98 6341149
20120829 55.13 55.94 54.36 54.73 3879077
20120830 54.68 54.80 54.16 54.46 2417053
20120831 54.51 54.75 53.80 54.34 2222622
20120903 54.34 54.34 54.34 54.34 0
20120904 54.47 54.63 54.22 54.57 2043368
20120905 54.61 54.66 53.98 54.11 2213495
20120906 54.41 54.89 54.37 54.88 2325683
20120907 54.90 55.16 54.20 54.37 2145506
20120910 54.41 54.90 54.41 54.75 1574520
20120911 54.75 54.88 54.52 54.70 1850066
20120912 54.80 55.05 54.63 54.85 2912769
20120913 54.95 55.85 54.95 55.78 2655957
20120914 55.70 55.75 55.07 55.31 3190420
20120917 55.22 55.48 55.14 55.25 1690164
20120918 55.23 55.45 55.14 55.27 2245355
20120919 55.42 55.80 55.23 55.60 1633669
20120920 55.49 55.85 55.49 55.58 2284576
20120921 55.77 55.79 55.26 55.36 3086880
20120924 55.27 55.59 55.20 55.45 1512551
20120925 55.57 55.64 54.92 54.94 1772467
20120926 54.89 55.24 54.80 54.97 1215243
20120927 55.06 55.17 54.62 55.00 1006640
20120928 54.84 55.11 54.47 55.06 1553398
20121001 55.22 55.63 55.04 55.41 1808436
20121002 55.42 55.77 55.27 55.47 1732433
20121003 55.52 55.88 55.37 55.67 1632043
20121004 55.83 56.01 55.70 55.90 1095243
20121005 56.04 56.30 55.76 56.19 1241966
20121008 56.10 56.21 55.98 56.10 926166
20121009 56.09 56.24 55.73 55.86 1316954
20121010 56.00 56.56 55.45 55.61 1289621
20121011 55.96 56.04 55.56 55.71 1455955
20121012 55.86 56.05 55.23 55.45 1255074
20121015 55.61 56.16 55.40 56.09 1220527
20121016 56.16 56.42 56.10 56.29 1147368
20121017 56.54 56.81 56.35 56.66 1297343
20121018 56.54 57.57 56.54 57.49 1766675
20121019 57.50 57.63 56.65 56.80 1832111
20121022 56.74 56.84 56.40 56.80 1207216
20121023 56.41 56.57 55.96 56.18 1075633
20121024 56.39 56.59 55.97 56.02 1137309
20121025 56.44 56.74 56.22 56.45 1120442
20121026 56.55 56.62 55.96 56.29 1118613
20121029 56.29 56.29 56.29 56.29 0
20121030 56.29 56.29 56.29 56.29 0
20121031 56.66 57.16 56.41 56.60 1770841
20121101 56.69 56.84 56.54 56.78 1297547
20121102 57.02 57.20 56.30 56.37 1260561
20121105 56.30 56.44 55.97 56.30 1146454
20121106 56.43 57.21 56.32 57.17 1476582
20121107 56.88 57.09 56.04 56.75 1939004
20121108 56.68 57.01 56.36 56.36 1470587
20121109 56.22 57.23 56.13 56.56 2308149
20121112 56.59 56.89 56.26 56.77 1472720
20121113 56.63 57.49 56.41 57.15 1293584
20121114 57.17 57.45 56.68 56.87 1631129
20121115 56.77 57.13 56.34 56.99 1913398
20121116 56.97 57.18 56.38 57.15 1917869
20121119 57.40 57.93 57.09 57.79 3322715
20121120 56.28 57.21 55.89 56.52 4170438
20121121 56.65 56.78 56.15 56.71 1366641
20121122 56.71 56.71 56.71 56.71 0
20121123 56.94 57.54 56.78 57.50 867537
20121126 56.75 56.88 56.37 56.63 2127793
20121127 56.73 57.18 56.66 56.91 1939614
20121128 56.92 57.18 56.60 57.14 1581036
20121129 57.18 57.61 57.10 57.57 1534905
20121130 57.59 57.69 57.38 57.53 2237125
20121203 57.60 57.75 57.35 57.47 1384219
20121204 57.45 57.60 57.26 57.56 1724812
20121205 57.56 57.76 57.36 57.57 1719224
20121206 57.60 57.68 57.34 57.64 1574533
20121207 57.92 58.14 57.61 57.84 1502172
20121210 57.71 57.87 57.43 57.74 1729185
20121211 57.97 58.53 57.92 58.13 1872201
20121212 58.23 58.56 58.04 58.24 1411629
20121213 58.23 58.50 58.14 58.44 1437513
20121214 58.23 58.89 58.23 58.70 2012296
20121217 58.70 59.46 58.64 59.43 2367016
20121218 59.56 59.57 59.01 59.23 2361074
20121219 59.38 59.40 58.60 58.62 1590802
20121220 58.78 59.08 58.51 59.07 1337704
20121221 58.67 58.80 58.16 58.29 2936361
20121224 58.18 58.19 57.86 57.95 806530
20121225 57.95 57.95 57.95 57.95 0
20121226 57.94 58.07 57.46 57.50 1374263
20121227 57.50 57.59 57.03 57.45 1352005
20121228 57.23 57.37 56.81 56.81 1388867
20121231 56.74 57.30 56.37 57.27 1645088
20130101 57.27 57.27 57.27 57.27 0
20130102 58.11 58.47 57.88 58.47 1989736
20130103 58.42 58.50 57.96 58.20 1938270
20130104 58.19 58.40 57.99 58.26 1810462
20130107 58.14 58.14 57.67 57.92 1638944
20130108 57.80 57.86 57.51 57.64 1569450
20130109 57.89 57.89 57.51 57.84 1314841
20130110 58.00 58.16 57.83 58.16 1513352
20130111 58.73 58.73 57.92 58.04 1210198
20130114 58.15 58.57 57.94 58.48 922353
20130115 58.49 58.86 58.33 58.79 1115827
20130116 58.59 58.89 58.59 58.80 1102533
20130117 58.96 59.27 58.81 59.08 1216140
20130118 59.09 59.60 59.07 59.60 1534502
20130121 59.60 59.60 59.60 59.60 0
20130122 59.57 59.71 59.25 59.71 1391989
20130123 59.59 59.94 59.47 59.85 1395313
20130124 59.94 60.27 59.85 60.21 1329848
20130125 60.37 60.53 60.08 60.29 1368724
20130128 60.42 60.42 59.99 60.18 953877
20130129 60.14 60.46 60.11 60.32 1478303
20130130 60.26 60.47 60.03 60.12 1470044
20130131 60.24 60.53 60.14 60.20 2023576
20130201 60.43 60.69 60.36 60.42 1628067
20130204 60.20 60.36 60.08 60.16 1133654
20130205 60.29 60.62 60.24 60.47 1303863
20130206 60.28 60.47 59.94 60.34 1575795
20130207 60.24 60.68 60.12 60.57 1602183
20130208 60.50 60.75 60.27 60.48 1548602
20130211 60.45 60.66 60.27 60.52 1176861
20130212 60.58 60.63 60.30 60.45 1220068
20130213 59.85 60.52 58.78 60.05 3503289
20130214 71.95 72.09 71.85 71.98 64460556
20130215 71.89 71.94 71.69 71.77 24038682
20130218 71.77 71.77 71.77 71.77 0
20130219 71.63 71.69 71.59 71.69 19357524
20130220 71.61 71.72 71.59 71.63 11409760
20130221 71.64 71.86 71.59 71.68 7391211
20130222 71.75 72.18 71.68 72.14 9384169
20130225 72.02 72.08 71.73 71.77 7536241
20130226 71.79 72.09 71.75 71.96 5022382
20130227 72.02 72.08 71.97 71.99 2571066
20130228 72.02 72.05 71.90 71.92 3021869
20130301 71.91 71.97 71.87 71.96 3250392
20130304 71.90 72.03 71.88 71.97 3386459
20130305 71.99 72.03 71.94 71.95 4113827
20130306 72.00 72.01 71.97 71.97 2825776
20130307 71.97 72.01 71.92 71.92 4092777
20130308 71.96 72.00 71.94 72.00 2217555
20130311 71.99 72.02 71.97 71.99 1416765
20130312 71.96 72.02 71.96 71.98 3177676
20130313 72.00 72.02 71.98 72.02 2886306
20130314 72.01 72.03 71.97 72.03 3146555
20130315 71.97 72.02 71.96 71.98 3866268
20130318 71.98 72.01 71.96 71.97 2722945
20130319 71.98 72.03 71.97 72.03 2696256
20130320 72.02 72.06 71.97 71.97 3352820
20130321 72.03 72.07 71.97 72.00 3513700
20130322 72.05 72.05 71.94 71.99 5723600
20130325 72.02 72.05 71.98 71.99 4106200
20130326 72.03 72.14 72.01 72.04 3749200
20130327 72.03 72.12 72.01 72.10 3409800
20130328 72.06 72.28 72.05 72.27 4238200
20130329 72.27 72.27 72.27 72.27 0
20130401 72.15 72.31 72.14 72.31 2653600
20130402 72.29 72.32 72.12 72.29 3240000
20130403 72.22 72.27 72.15 72.26 3524300
20130404 72.26 72.29 72.20 72.28 2554900
20130405 72.23 72.31 72.23 72.27 2456800
20130408 72.29 72.29 72.25 72.29 2020300
20130409 72.28 72.38 72.27 72.38 2064700
20130410 72.35 72.40 72.30 72.30 4175300
20130411 72.31 72.37 72.30 72.35 2967800
20130412 72.35 72.36 72.30 72.32 3291100
20130415 72.31 72.35 72.28 72.28 4704000
20130416 72.30 72.37 72.29 72.33 3063500
20130417 72.30 72.36 72.29 72.32 3770600
20130418 72.32 72.38 72.29 72.29 4358900
20130419 72.32 72.45 72.29 72.45 4808600
20130422 72.39 72.45 72.37 72.44 2237200
20130423 72.44 72.46 72.37 72.46 4277100
20130424 72.44 72.45 72.40 72.40 2063000
20130425 72.44 72.50 72.40 72.44 2908600
20130426 72.47 72.49 72.42 72.45 3737400
20130429 72.47 72.50 72.44 72.45 2209900
20130430 72.45 72.47 72.41 72.42 4227900
20130501 72.43 72.46 72.35 72.40 4000100
20130502 72.44 72.44 72.30 72.40 4208600
20130503 72.41 72.44 72.37 72.44 2250500
20130506 72.40 72.44 72.38 72.43 1697700
20130507 72.43 72.44 72.37 72.38 2424200
20130508 72.38 72.44 72.38 72.43 1752400
20130509 72.41 72.45 72.40 72.44 2321900
20130510 72.43 72.45 72.41 72.45 1714600
20130513 72.43 72.45 72.42 72.43 1224300
20130514 72.44 72.45 72.42 72.42 1604400
20130515 72.43 72.47 72.42 72.47 2232500
20130516 72.43 72.45 72.42 72.42 1867200
20130517 72.44 72.47 72.42 72.42 3000700
20130520 72.45 72.47 72.42 72.45 1551600
20130521 72.44 72.47 72.43 72.45 2619600
20130522 72.46 72.46 72.43 72.46 2759400
20130523 72.43 72.46 72.40 72.40 4121000
20130524 72.41 72.48 72.40 72.46 5845600
20130527 72.46 72.46 72.46 72.46 0
20130528 72.46 72.48 72.44 72.45 1521600
20130529 72.46 72.46 72.42 72.43 2064600
20130530 72.45 72.45 72.43 72.43 1179900
20130531 72.43 72.45 72.35 72.36 6194100
20130603 72.46 72.47 72.44 72.46 4465400
20130604 72.47 72.47 72.45 72.46 2949600
20130605 72.46 72.47 72.45 72.45 4527600
20130606 72.46 72.47 72.45 72.46 14764500
20130607 72.48 72.50 72.47 72.49 2463600