20000103 8.83 8.83 8.58 8.64 2331601
20000104 8.50 8.50 8.35 8.35 1824337
20000105 8.28 8.33 8.18 8.24 1833395
20000106 8.17 8.28 8.17 8.28 2423995
20000107 8.29 8.39 8.21 8.39 1257289
20000110 8.45 8.81 8.39 8.76 681182
20000111 8.72 8.81 8.57 8.62 561613
20000112 8.64 8.81 8.61 8.69 1094240
20000113 8.67 8.81 8.67 8.78 278995
20000114 8.72 8.86 8.71 8.83 688429
20000118 8.79 8.83 8.75 8.76 471030
20000119 8.73 9.04 8.72 9.03 800752
20000120 9.01 9.01 8.87 8.93 594223
20000121 8.92 8.92 8.67 8.68 1217433
20000124 8.72 9.14 8.67 9.09 1373235
20000125 9.08 9.29 8.87 8.94 2550811
20000126 9.03 9.03 8.73 9.00 1800786
20000127 9.00 9.00 8.81 8.82 253632
20000128 8.81 9.16 8.78 9.16 1105110
20000131 9.07 9.30 8.83 8.98 851478
20000201 9.00 9.11 8.69 9.11 931191
20000202 9.00 9.49 8.94 9.40 1797162
20000203 9.40 9.41 9.27 9.38 416681
20000204 9.38 9.51 9.34 9.45 657631
20000207 9.41 9.60 9.28 9.60 956554
20000208 9.60 9.99 9.59 9.76 1554400
20000209 9.77 10.82 9.77 10.57 3331635
20000210 10.65 10.68 10.40 10.42 1576140
20000211 10.51 10.51 9.62 9.62 2202973
20000214 9.74 9.77 9.22 9.55 1097863
20000215 9.55 9.60 9.08 9.22 1626867
20000216 9.33 9.47 9.32 9.41 605093
20000217 9.43 9.48 9.25 9.30 639514
20000218 9.38 9.38 9.00 9.00 507264
20000222 8.97 9.30 8.83 9.16 1106922
20000223 9.83 10.21 9.69 9.87 6177745
20000224 9.83 10.27 9.80 9.99 3313518
20000225 10.02 10.24 9.99 10.14 2125072
20000228 10.16 11.07 10.06 10.93 3050828
20000229 10.93 11.34 10.79 11.26 26470098
20000301 11.13 11.16 11.00 11.09 7322712
20000302 11.12 11.14 10.96 10.96 5438590
20000303 11.04 11.05 10.94 10.96 4315364
20000306 10.98 10.98 10.93 10.95 1618967
20000307 10.93 11.25 10.91 11.25 1944934
20000308 11.13 11.46 11.13 11.24 1838089
20000309 11.32 11.32 11.13 11.13 766021
20000310 11.13 11.14 10.91 10.92 1104664
20000313 10.88 10.88 10.49 10.74 1267648
20000314 10.74 10.80 9.58 10.17 3672556
20000315 10.22 10.27 10.02 10.04 5338608
20000316 10.08 10.16 9.47 9.73 2292631
20000317 9.33 9.51 9.21 9.21 2173110
20000320 9.58 9.61 8.84 8.86 2209329
20000321 8.97 9.08 8.68 9.07 1369060
20000322 9.18 9.29 9.08 9.29 1300244
20000323 9.28 9.33 9.21 9.29 2399476
20000324 9.39 9.39 9.28 9.28 1298433
20000327 9.36 9.36 9.15 9.25 516114
20000328 9.27 9.29 9.25 9.25 1111908
20000329 9.25 9.30 8.89 8.95 963412
20000330 8.97 9.30 8.72 8.74 1247728
20000331 8.86 9.03 8.23 8.23 4827927
20000403 8.39 8.45 7.58 7.73 1611724
20000404 7.85 9.58 7.73 8.92 7352357
20000405 8.78 9.14 8.56 8.70 6588146
20000406 8.72 9.30 8.63 8.92 1222375
20000407 9.07 9.68 8.97 9.60 1727623
20000410 9.47 9.72 9.21 9.21 1745732
20000411 9.18 9.97 8.97 9.30 992387
20000412 9.30 10.22 9.30 10.16 1448740
20000413 10.16 10.19 9.69 9.73 1615345
20000414 9.68 9.68 8.56 9.11 699017
20000417 9.06 9.28 8.49 9.12 2272711
20000418 9.11 10.49 9.07 9.94 3578388
20000419 10.09 10.38 9.66 10.36 1356383
20000420 10.38 10.87 10.15 10.60 2332472
20000424 10.60 11.03 10.48 10.80 1640698
20000425 10.88 10.95 10.49 10.92 677286
20000426 10.99 10.99 10.60 10.64 581307
20000427 10.55 10.98 10.33 10.88 869244
20000428 10.92 11.07 10.80 11.04 1481337
20000501 10.99 11.26 10.99 11.13 2365068
20000502 11.04 11.20 10.99 11.18 1238673
20000503 11.15 11.21 10.16 10.47 1151749
20000504 10.63 11.21 10.49 10.69 3223447
20000505 10.74 11.54 10.69 11.46 3495086
20000508 11.53 11.53 11.21 11.40 1276702
20000509 11.40 11.71 11.24 11.44 3911599
20000510 11.49 11.65 11.32 11.36 1285757
20000511 11.39 11.54 11.36 11.43 2042724
20000512 11.43 11.57 11.38 11.42 996009
20000515 11.38 11.42 11.20 11.42 512492
20000516 11.43 11.60 10.77 10.77 1079311
20000517 10.85 10.87 9.98 10.09 1448740
20000518 10.19 10.19 9.58 9.80 1222375
20000519 9.50 9.75 9.41 9.75 901841
20000522 9.62 9.86 8.81 9.82 1973909
20000523 9.88 10.95 9.39 10.52 3004325
20000524 10.41 10.60 10.25 10.45 1120963
20000525 10.67 10.71 10.11 10.16 2100673
20000526 10.13 10.33 10.12 10.16 2303497
20000530 10.30 10.30 9.75 10.02 1354572
20000531 10.02 10.26 9.93 9.93 843891
20000601 10.02 10.64 9.99 10.56 536034
20000602 10.69 10.77 10.16 10.16 905463
20000605 10.23 10.24 9.73 10.06 1658808
20000606 10.00 10.23 9.90 9.95 1593614
20000607 9.99 10.02 9.83 9.91 1626211
20000608 9.83 9.83 9.32 9.53 2202914
20000609 9.64 9.67 9.35 9.55 2184813
20000612 9.61 10.58 9.57 10.25 941261
20000613 10.22 10.39 10.05 10.36 711376
20000614 10.36 10.69 10.10 10.40 734908
20000615 10.39 10.44 10.04 10.34 926781
20000616 10.41 10.99 10.34 10.44 3178568
20000619 10.50 10.52 9.89 10.17 550276
20000620 10.19 10.19 9.72 9.74 2409267
20000621 9.75 9.78 9.23 9.39 1603765
20000622 9.40 9.53 9.17 9.17 1741334
20000623 9.45 9.53 9.17 9.23 1429993
20000626 9.28 9.37 9.03 9.23 1788397
20000627 9.20 9.31 9.05 9.18 1712372
20000628 9.17 9.67 9.17 9.39 3250972
20000629 9.42 9.52 8.67 9.18 3591275
20000630 9.14 10.99 9.13 10.94 10672457
20000703 10.50 10.59 10.11 10.48 1582043
20000705 10.32 10.69 10.32 10.55 1314146
20000706 10.57 10.59 10.28 10.39 1509639
20000707 10.36 10.63 10.32 10.50 901439
20000710 10.61 11.08 10.41 11.05 2458141
20000711 11.01 11.50 10.97 11.38 2423748
20000712 11.44 11.80 11.05 11.75 1839080
20000713 11.61 11.74 11.41 11.74 1458955
20000714 11.75 12.01 11.74 11.97 1647208
20000717 11.99 12.29 11.88 12.24 2083446
20000718 12.15 12.43 11.99 12.29 2193863
20000719 12.47 12.49 11.66 11.77 3001176
20000720 11.85 12.50 11.82 12.46 3964159
20000721 12.46 12.61 12.36 12.53 1864422
20000724 12.58 12.58 12.35 12.35 946692
20000725 12.46 12.79 12.40 12.60 1846321
20000726 12.82 13.19 12.60 13.19 3920716
20000727 13.04 13.23 12.87 13.02 4474612
20000728 13.04 13.27 12.94 13.25 2628292
20000731 13.23 14.17 13.06 14.09 3165897
20000801 14.03 14.03 13.04 13.22 1770296
20000802 13.29 13.42 12.73 12.93 4005792
20000803 12.76 12.87 12.40 12.83 867047
20000804 12.90 12.90 12.54 12.77 568377
20000807 12.87 12.87 12.71 12.83 778351
20000808 12.86 12.87 12.49 12.55 1049869
20000809 12.71 12.90 12.54 12.84 961173
20000810 12.90 13.31 12.82 13.06 1837270
20000811 13.14 13.37 13.04 13.29 1115033
20000814 13.31 13.31 13.15 13.29 1037198
20000815 13.29 13.29 12.71 12.73 684225
20000816 12.73 13.31 12.73 13.31 1772106
20000817 13.26 13.49 13.26 13.49 405466
20000818 13.46 13.59 13.34 13.51 2056294
20000821 13.59 13.59 13.29 13.39 2785772
20000822 13.27 13.40 12.82 13.00 796452
20000823 13.14 13.23 12.49 12.76 868857
20000824 12.68 13.26 12.68 13.15 823604
20000825 13.15 13.67 13.04 13.65 2876278
20000828 13.56 13.65 13.04 13.04 474251
20000829 13.11 13.20 12.98 13.12 633541
20000830 13.06 13.15 12.98 13.11 912300
20000831 13.15 13.15 13.06 13.08 742148
20000901 13.14 13.22 12.89 12.95 1614625
20000905 12.98 13.04 12.84 12.86 999185
20000906 12.85 13.04 12.79 12.86 850463
20000907 12.85 13.10 12.85 12.99 470469
20000908 12.99 13.15 12.91 12.92 1304647
20000911 12.89 12.89 12.38 12.57 3287854
20000912 12.38 12.71 12.38 12.67 450565
20000913 12.74 13.15 12.66 13.05 1013318
20000914 13.04 13.24 13.02 13.17 452374
20000915 13.04 13.26 12.99 13.15 1729878
20000918 13.18 13.18 12.20 12.41 2066444
20000919 12.45 12.54 12.32 12.42 1172553
20000920 12.52 12.60 12.41 12.49 1324551
20000921 12.66 13.35 12.57 12.88 1927113
20000922 12.88 12.88 12.68 12.78 749131
20000925 12.71 12.78 12.67 12.74 571801
20000926 12.78 12.78 12.07 12.45 2663578
20000927 12.50 12.50 12.21 12.30 408946
20000928 12.21 12.54 12.11 12.50 922843
20000929 12.60 12.60 12.06 12.46 955414
20001002 12.35 12.38 11.81 11.84 1154459
20001003 11.96 12.02 11.54 11.61 1811306
20001004 11.61 12.38 11.59 12.14 1422264
20001005 11.99 12.21 11.99 12.12 434279
20001006 12.34 12.34 11.38 11.67 1062174
20001009 11.60 11.61 9.86 10.60 7245222
20001010 10.85 11.78 10.62 11.63 3912130
20001011 12.01 12.24 11.83 11.98 1556167
20001012 12.05 12.14 11.69 11.78 1668355
20001013 11.66 12.32 11.66 12.30 1536262
20001016 12.16 12.83 12.07 12.49 926462
20001017 12.35 12.54 12.13 12.38 1675593
20001018 12.09 12.10 11.09 11.30 6781991
20001019 11.29 11.73 11.19 11.19 2942241
20001020 11.21 11.57 11.21 11.49 2377678
20001023 11.52 11.69 11.29 11.29 539230
20001024 11.38 11.47 11.25 11.32 957223
20001025 11.38 11.66 11.33 11.41 774464
20001026 11.44 12.54 11.44 12.54 1337218
20001027 12.71 12.71 12.10 12.29 883034
20001030 12.16 12.32 12.05 12.17 1519977
20001031 12.16 12.41 12.05 12.09 1183410
20001101 12.18 12.35 12.17 12.28 890272
20001102 12.05 12.39 12.05 12.38 1288361
20001103 12.41 12.43 12.06 12.13 1080269
20001106 12.13 12.38 12.13 12.13 987985
20001107 12.24 12.26 11.74 11.94 763607
20001108 11.98 12.38 11.76 12.16 1856543
20001109 12.21 12.21 12.02 12.13 1554357
20001110 12.16 12.16 11.72 11.76 781702
20001113 11.74 11.94 11.63 11.87 839606
20001114 12.05 12.28 12.05 12.13 2384916
20001115 12.13 12.35 12.05 12.24 2104444
20001116 12.27 12.82 11.99 12.30 1635784
20001117 12.49 12.91 12.46 12.54 1040460
20001120 12.57 13.04 12.49 12.60 1306456
20001121 12.82 12.88 12.60 12.85 2232918
20001122 12.70 13.26 12.61 13.26 2973002
20001124 13.24 13.37 13.10 13.37 959033
20001127 13.37 13.69 13.37 13.50 1684641
20001128 13.32 13.57 12.99 13.17 1121888
20001129 13.13 13.28 12.89 13.03 1134554
20001130 12.94 13.28 12.32 12.52 1585119
20001201 12.46 12.88 12.46 12.88 1071222
20001204 13.14 13.54 12.63 13.35 771750
20001205 13.53 13.82 13.26 13.35 1086150
20001206 13.66 13.88 13.50 13.66 921627
20001207 13.55 14.33 13.55 14.11 1653414
20001208 14.07 14.55 14.05 14.38 5037985
20001211 14.46 14.49 14.08 14.38 2469725
20001212 14.22 14.24 13.33 13.44 2216153
20001213 13.77 13.94 12.78 13.03 1595106
20001214 12.98 13.25 12.83 13.00 809531
20001215 12.69 13.11 11.95 12.17 4921822
20001218 12.17 13.27 12.14 13.08 1474874
20001219 13.22 13.69 13.05 13.25 1071239
20001220 13.35 13.55 13.05 13.08 2377969
20001221 13.30 13.50 12.83 13.05 2192649
20001222 13.36 13.38 12.94 13.05 2802396
20001226 13.22 13.22 12.78 12.83 847951
20001227 13.14 14.21 12.94 14.21 2291185
20001228 14.05 14.21 13.94 14.08 1975237
20001229 14.16 14.27 13.91 13.91 1308086
20010102 14.11 14.27 12.78 13.22 2694368
20010103 13.16 14.16 13.00 14.13 2279433
20010104 14.13 14.27 13.50 13.99 2532553
20010105 13.72 13.83 13.50 13.83 1293170
20010108 13.69 13.69 13.05 13.30 1972073
20010109 13.38 13.38 12.78 13.16 1167062
20010110 13.27 13.27 12.83 13.03 2251861
20010111 12.96 12.97 12.28 12.39 2128917
20010112 12.92 12.93 11.95 12.08 3129192
20010116 12.06 12.71 11.97 12.31 980839
20010117 12.42 12.50 12.17 12.42 1416114
20010118 12.36 12.66 12.36 12.56 2655045
20010119 12.58 12.58 12.12 12.42 1701778
20010122 12.39 12.61 12.39 12.44 842075
20010123 12.56 12.72 12.39 12.61 1417470
20010124 12.65 12.72 11.75 11.86 3224564
20010125 11.86 12.47 11.62 12.31 2568261
20010126 12.32 12.39 12.06 12.14 511663
20010129 12.39 12.47 11.84 12.34 1367298
20010130 12.44 12.69 12.12 12.28 947843
20010131 12.39 13.36 12.36 13.25 3048284
20010201 13.00 13.50 12.17 12.39 2503173
20010202 13.05 13.38 12.56 13.00 1907889
20010205 13.08 13.25 12.50 12.78 1846870
20010206 12.83 13.33 12.83 13.08 1373626
20010207 13.08 13.33 13.03 13.07 355724
20010208 13.05 13.47 12.88 12.97 372900
20010209 12.97 13.05 12.70 12.94 790547
20010212 12.78 13.11 12.75 12.86 371092
20010213 12.86 13.22 12.83 13.16 697435
20010214 13.14 13.27 12.94 13.11 509403
20010215 13.25 13.38 13.00 13.36 961855
20010216 13.33 13.33 13.16 13.28 1078471
20010220 13.27 13.38 13.25 13.38 563191
20010221 13.44 13.58 12.88 13.08 989427
20010222 13.14 13.27 12.61 13.11 645907
20010223 12.97 13.27 12.94 13.14 516635
20010226 13.19 13.27 12.86 13.19 687491
20010227 13.08 13.30 13.08 13.11 441151
20010228 13.16 13.27 13.08 13.22 762071
20010301 13.27 13.30 12.88 13.27 1048639
20010302 13.22 13.27 12.92 13.16 710091
20010305 13.27 13.30 13.08 13.08 371996
20010306 13.11 13.50 13.11 13.42 649523
20010307 13.29 13.75 13.25 13.73 1389204
20010308 13.62 13.73 13.45 13.51 610599
20010309 13.45 13.73 13.17 13.45 775443
20010312 13.45 13.45 12.62 12.65 769121
20010313 12.66 12.79 12.15 12.51 784476
20010314 12.29 12.29 11.68 11.69 1180553
20010315 11.87 11.98 10.16 11.27 5789856
20010316 11.07 11.35 10.35 10.46 2195358
20010319 10.90 11.57 10.82 11.46 1221199
20010320 11.51 12.26 11.49 12.09 1255071
20010321 12.09 12.30 11.87 12.08 1390559
20010322 12.23 12.26 11.57 11.98 2254070
20010323 11.96 12.40 11.74 12.30 2721052
20010326 12.29 12.51 12.15 12.37 1133132
20010327 12.45 12.45 11.85 11.98 1742376
20010328 11.96 12.32 11.07 11.34 2307813
20010329 11.45 11.90 11.13 11.65 3527206
20010330 11.85 12.54 11.76 12.13 1719795
20010402 12.23 12.45 11.35 11.71 1490820
20010403 11.68 11.71 10.74 10.99 1161584
20010404 11.12 11.51 10.96 11.24 2411687
20010405 11.51 11.60 10.90 11.29 1159326
20010406 11.27 11.85 11.16 11.16 887898
20010409 11.29 11.49 10.39 10.73 1541402
20010410 10.76 11.20 10.73 11.09 771379
20010411 11.09 11.09 10.65 10.76 1007579
20010412 10.74 10.76 10.11 10.44 3881281
20010416 10.43 10.89 10.14 10.69 1325525
20010417 10.63 10.89 10.32 10.86 1736957
20010418 11.12 11.51 10.69 10.76 4946669
20010419 10.65 11.37 10.65 11.24 1992578
20010420 11.23 11.53 11.18 11.51 1841734
20010423 11.48 11.51 11.36 11.42 1969996
20010424 11.40 12.04 11.38 11.82 2273038
20010425 11.82 12.15 11.74 12.14 1461916
20010426 12.16 12.20 11.66 12.11 1226167
20010427 12.13 12.33 11.94 12.13 1587920
20010430 12.10 12.29 11.96 11.98 888350
20010501 11.94 12.37 11.94 12.18 2092839
20010502 12.18 12.56 12.01 12.50 1554048
20010503 12.40 12.50 12.01 12.28 1701730
20010504 12.20 12.49 12.18 12.47 1612759
20010507 12.44 12.55 12.34 12.38 1069904
20010508 12.45 12.60 12.18 12.51 1009386
20010509 12.51 12.55 12.37 12.40 675182
20010510 12.47 12.96 12.47 12.71 1345848
20010511 12.73 12.90 12.62 12.75 663440
20010514 12.71 12.91 12.29 12.78 999902
20010515 12.62 13.28 12.62 13.24 1632631
20010516 13.22 13.35 12.95 13.28 919061
20010517 13.20 13.73 13.20 13.71 2191745
20010518 13.33 13.79 13.12 13.72 1329138
20010521 13.54 13.85 13.36 13.85 954739
20010522 13.82 13.82 13.31 13.36 1175133
20010523 12.97 13.17 12.40 12.98 2338524
20010524 13.06 13.43 12.96 13.29 679698
20010525 13.29 13.33 13.21 13.24 429949
20010529 13.17 13.31 13.00 13.07 436723
20010530 13.08 13.09 12.80 12.84 971449
20010531 13.03 13.34 13.03 13.22 1118228
20010601 13.29 13.34 12.74 12.74 1195005
20010604 12.85 13.15 12.81 12.94 1175585
20010605 12.90 13.34 12.90 13.22 1038742
20010606 13.17 13.31 12.82 12.83 643117
20010607 12.84 12.99 12.71 12.94 860801
20010608 12.95 13.33 12.70 13.05 1003559
20010611 13.14 13.14 12.83 12.85 849235
20010612 12.85 13.20 12.84 13.10 667385
20010613 13.15 13.24 12.98 13.01 694910
20010614 13.01 13.09 12.89 13.03 523439
20010615 12.91 13.03 12.53 12.53 1359587
20010618 12.61 12.61 12.02 12.05 1547303
20010619 12.23 12.24 11.84 11.85 1749459
20010620 11.93 11.97 11.46 11.75 1979592
20010621 11.86 12.21 11.66 11.81 1317622
20010622 11.97 12.26 11.35 12.09 2146100
20010625 12.08 12.30 11.44 11.75 792378
20010626 11.57 12.08 11.52 11.97 619102
20010627 11.97 12.18 11.96 12.04 481022
20010628 12.04 12.53 12.04 12.45 893005
20010629 12.45 12.74 12.30 12.36 972874
20010702 12.48 12.66 12.34 12.52 1374027
20010703 12.50 12.70 12.37 12.42 537879
20010705 12.51 12.85 12.37 12.53 684983
20010706 12.40 12.50 12.14 12.28 658360
20010709 12.28 12.45 12.22 12.34 497267
20010710 12.37 12.48 12.03 12.03 1694408
20010711 12.02 12.30 12.00 12.28 796891
20010712 12.28 12.70 12.17 12.61 1075306
20010713 12.61 12.74 12.55 12.68 882175
20010716 12.74 12.85 12.53 12.84 1004010
20010717 12.81 12.85 12.62 12.85 739583
20010718 12.58 12.91 12.54 12.84 1329354
20010719 12.84 13.10 12.83 12.99 1210678
20010720 12.99 13.29 12.98 13.29 1060866
20010723 13.29 13.47 13.18 13.19 768914
20010724 13.25 13.32 13.12 13.17 663323
20010725 13.17 13.21 13.11 13.21 475607
20010726 13.09 13.51 13.09 13.49 655201
20010727 13.58 13.69 13.47 13.69 1235948
20010730 13.70 13.70 13.36 13.69 609626
20010731 13.51 13.73 13.50 13.63 787415
20010801 13.67 13.67 13.39 13.52 547806
20010802 13.54 13.78 13.52 13.67 650689
20010803 13.66 13.67 13.30 13.50 385811
20010806 13.52 13.56 13.15 13.27 532012
20010807 13.30 13.40 13.08 13.32 628578
20010808 13.28 13.39 13.23 13.31 450789
20010809 13.26 13.44 13.16 13.19 663323
20010810 13.27 13.47 13.24 13.30 883078
20010813 13.32 13.36 13.19 13.27 1764350
20010814 13.27 13.50 13.25 13.50 999949
20010815 13.36 13.64 13.36 13.57 1047329
20010816 13.59 13.67 13.50 13.67 931360
20010817 13.65 13.74 13.56 13.62 769816
20010820 13.66 13.74 13.54 13.62 653847
20010821 13.62 13.73 13.50 13.66 1148407
20010822 13.61 13.96 13.61 13.91 1665980
20010823 13.98 14.01 13.48 13.72 1598745
20010824 13.73 13.76 13.56 13.66 713862
20010827 13.66 13.67 13.41 13.42 916469
20010828 13.42 13.47 12.89 13.23 2072096
20010829 13.28 13.66 13.16 13.63 1678163
20010830 13.54 13.91 13.43 13.75 1983653
20010831 13.90 13.98 13.74 13.78 2296363
20010904 13.94 13.97 13.57 13.84 2100524
20010905 13.87 13.99 13.69 13.76 923852
20010906 13.64 13.77 12.94 12.97 2299033
20010907 12.95 12.97 11.82 12.42 5028205
20010910 12.42 12.50 12.02 12.42 1722359
20010917 11.82 12.60 11.20 12.43 2551525
20010918 12.49 12.64 12.15 12.22 1711537
20010919 12.29 12.37 11.49 11.90 1951856
20010920 11.85 11.98 11.17 11.92 2874806
20010921 11.62 12.00 11.31 11.67 2011823
20010924 11.75 11.98 11.71 11.77 1195732
20010925 11.73 11.85 11.40 11.71 764691
20010926 11.96 12.27 11.72 12.11 1906317
20010927 12.11 12.25 11.84 12.22 1100596
20010928 12.23 12.91 12.23 12.85 1422975
20011001 12.74 12.86 11.44 12.23 1440559
20011002 12.19 12.42 11.97 12.33 649266
20011003 12.24 12.69 12.05 12.53 817895
20011004 12.48 12.86 12.33 12.64 782275
20011005 12.67 12.74 12.29 12.56 775512
20011008 12.56 12.72 12.42 12.64 299384
20011009 12.55 12.75 12.32 12.62 412554
20011010 12.62 12.87 12.57 12.86 759281
20011011 12.87 13.30 12.86 13.19 1248485
20011012 13.15 13.31 12.62 13.15 1147037
20011015 13.10 13.26 12.76 13.07 1129903
20011016 13.04 13.31 12.86 13.05 1759331
20011017 12.93 13.03 12.46 12.57 4194980
20011018 12.49 12.59 11.92 12.07 2450529
20011019 12.05 12.22 11.98 12.12 1953209
20011022 12.20 12.28 12.03 12.07 1966735
20011023 12.11 12.29 12.11 12.19 1577626
20011024 12.15 12.29 11.98 12.03 2311207
20011025 11.98 12.02 11.80 11.85 2447823
20011026 11.86 12.17 11.81 11.95 1624969
20011029 11.92 12.07 11.78 11.88 1023496
20011030 11.80 11.88 11.64 11.80 909874
20011031 11.80 12.13 11.80 11.87 1122689
20011101 11.93 12.10 11.84 12.08 1134863
20011102 12.02 12.32 11.91 12.26 597866
20011105 12.24 12.55 12.24 12.35 351235
20011106 12.46 12.66 12.38 12.64 1102851
20011107 12.62 12.87 12.49 12.71 1210611
20011108 12.71 12.93 12.71 12.75 977506
20011109 12.75 12.95 12.75 12.84 1004559
20011112 12.82 12.86 12.49 12.54 839537
20011113 12.60 12.64 12.49 12.54 1349481
20011114 12.55 13.15 12.55 13.08 796253
20011115 13.09 13.20 12.73 12.81 803467
20011116 12.75 13.04 12.70 12.92 457642
20011119 12.95 13.29 12.89 13.29 1031161
20011120 13.18 13.26 12.85 12.91 743500
20011121 12.91 13.10 12.86 13.06 682631
20011123 13.15 13.17 13.06 13.13 374681
20011126 13.17 13.17 12.75 12.78 744402
20011127 12.78 12.78 12.62 12.66 873353
20011128 12.62 12.64 12.38 12.43 1550574
20011129 12.51 12.58 12.38 12.54 1848154
20011130 12.54 12.86 12.23 12.33 2277391
20011203 12.22 12.38 12.18 12.22 2076750
20011204 12.16 12.25 12.10 12.16 1679525
20011205 12.14 12.52 12.14 12.41 1532663
20011206 12.43 12.96 12.35 12.75 783221
20011207 12.70 12.90 12.70 12.83 1230454
20011210 12.87 12.91 12.21 12.35 1090835
20011211 12.23 12.34 11.93 11.94 2961738
20011212 11.97 12.11 11.75 11.75 1927652
20011213 11.89 12.31 11.73 11.85 2618994
20011214 11.84 12.12 11.77 11.91 2581612
20011217 11.90 12.32 11.90 12.25 1919995
20011218 12.21 12.82 12.21 12.69 3536881
20011219 12.66 12.96 12.61 12.77 6008148
20011220 12.88 12.97 12.70 12.76 1715520
20011221 12.74 12.92 12.61 12.79 2048355
20011224 13.06 13.08 12.94 13.07 707556
20011226 13.07 13.45 13.07 13.38 4372347
20011227 13.39 13.43 13.22 13.30 1397097
20011228 13.21 13.37 13.21 13.26 1729482
20011231 13.24 13.24 12.82 12.84 2237968
20020102 12.94 12.94 12.55 12.78 1777223
20020103 12.71 12.92 12.71 12.78 1817307
20020104 12.74 13.16 12.74 13.03 2275800
20020107 13.02 13.26 12.92 13.18 2101501
20020108 13.19 13.38 13.13 13.34 2167707
20020109 13.35 13.39 12.97 13.06 2122218
20020110 12.97 13.22 12.88 13.19 761152
20020111 13.22 13.22 12.92 13.01 1027781
20020114 13.01 13.03 12.65 12.66 1078224
20020115 12.65 12.95 12.61 12.73 727373
20020116 12.74 12.74 12.54 12.69 832313
20020117 12.68 13.20 12.68 13.20 1683543
20020118 13.04 13.20 12.99 13.14 1078224
20020122 13.08 13.23 12.99 13.15 1395296
20020123 13.17 13.39 13.08 13.33 1670932
20020124 13.36 13.71 13.36 13.54 2261838
20020125 13.54 13.65 13.46 13.63 1209737
20020128 13.65 13.81 13.53 13.77 1466907
20020129 13.77 13.77 13.43 13.72 1282249
20020130 13.68 14.16 13.57 14.04 1776322
20020131 14.04 14.14 13.67 13.78 1587160
20020201 13.73 13.88 13.68 13.73 1204782
20020204 13.68 13.75 13.34 13.42 578746
20020205 13.42 13.60 13.37 13.50 935452
20020206 13.38 13.38 12.39 12.70 6662109
20020207 12.77 12.83 12.57 12.72 1551129
20020208 12.73 13.10 12.66 13.07 1561488
20020211 13.03 13.23 13.00 13.09 863840
20020212 13.04 13.16 12.89 13.06 1192172
20020213 13.02 13.10 12.97 13.10 352202
20020214 13.06 13.10 12.99 12.99 465699
20020215 12.99 13.02 12.66 12.99 766557
20020219 12.92 12.92 12.66 12.74 671976
20020220 12.74 13.02 12.69 13.02 1806048
20020221 13.01 13.06 12.66 12.66 858886
20020222 12.71 12.97 12.66 12.75 1126415
20020225 12.74 13.09 12.74 12.94 1390341
20020226 12.95 13.03 12.83 12.98 1207935
20020227 12.94 13.18 12.92 13.18 1425922
20020228 13.17 13.28 12.92 12.92 986796
20020301 12.93 13.20 12.86 13.17 1619588
20020304 13.16 13.47 13.16 13.47 2019981
20020305 13.46 13.67 13.38 13.50 1997912
20020306 13.51 13.70 13.46 13.62 1050300
20020307 13.71 13.78 13.56 13.62 1115415
20020308 13.69 14.00 13.68 13.85 2893149
20020311 13.93 13.98 13.67 13.77 828799
20020312 13.73 13.74 13.60 13.60 529586
20020313 13.61 13.82 13.60 13.76 923288
20020314 13.78 13.85 13.69 13.80 1738139
20020315 13.94 13.97 13.82 13.96 1039374
20020318 13.93 14.00 13.85 13.96 1150060
20020319 14.04 14.26 13.83 14.06 1417328
20020320 14.02 14.22 13.96 14.22 1296293
20020321 14.22 14.23 13.71 14.01 1015527
20020322 13.96 14.57 13.96 14.42 2151639
20020325 14.40 14.61 14.27 14.57 1667498
20020326 14.47 14.67 14.31 14.64 1202704
20020327 14.56 14.97 14.54 14.89 3329146
20020328 14.95 15.04 14.89 14.94 1691345
20020401 14.78 15.02 14.72 14.88 1241399
20020402 14.74 14.89 14.61 14.65 1269746
20020403 14.61 14.61 14.34 14.37 650171
20020404 14.34 14.67 14.27 14.66 765357
20020405 14.65 14.88 14.60 14.81 1903269
20020408 14.71 14.72 14.42 14.60 3289551
20020409 14.66 14.94 14.58 14.89 2230379
20020410 14.94 15.62 14.85 15.51 2268175
20020411 15.54 15.54 15.13 15.26 1591007
20020412 15.27 15.59 15.26 15.52 1601356
20020415 15.52 15.58 15.26 15.27 1363784
20020416 15.27 15.60 15.27 15.57 1755687
20020417 15.58 15.60 15.36 15.41 766707
20020418 15.41 15.45 15.06 15.25 1469072
20020419 15.32 15.34 15.13 15.31 692466
20020422 15.29 15.36 14.76 15.00 1199554
20020423 15.09 15.13 14.89 15.09 1169858
20020424 15.14 15.31 14.16 14.33 3512274
20020425 14.31 14.49 14.20 14.43 1681446
20020426 14.49 14.50 14.20 14.29 1318790
20020429 14.23 14.29 14.09 14.11 1425427
20020430 14.18 14.27 13.84 13.99 3014634
20020501 14.00 14.45 13.94 14.36 1932965
20020502 14.44 14.48 14.27 14.47 1193705
20020503 14.40 14.78 14.34 14.66 1861874
20020506 14.74 14.78 14.54 14.71 1223851
20020507 14.72 14.89 14.62 14.68 936786
20020508 14.68 14.82 14.46 14.67 1385382
20020509 14.65 14.70 14.36 14.38 1142411
20020510 14.38 14.58 14.19 14.44 653321
20020513 14.50 14.99 14.46 14.89 1386282
20020514 14.89 15.40 14.89 15.22 1516316
20020515 15.14 15.36 15.07 15.29 893592
20020516 15.33 15.34 14.95 14.96 817551
20020517 15.09 15.33 15.00 15.33 836448
20020520 15.22 15.33 15.11 15.11 917439
20020521 15.11 15.22 14.80 15.05 793704
20020522 14.98 15.21 14.98 15.21 973232
20020523 15.11 15.35 14.90 15.34 1523965
20020524 15.33 15.42 15.22 15.25 630823
20020528 15.13 15.23 14.82 14.95 1052872
20020529 14.91 15.00 14.89 14.95 558832
20020530 14.89 15.10 14.81 15.10 1455123
20020531 15.10 15.29 15.05 15.06 1366484
20020603 15.09 15.20 14.85 14.85 942636
20020604 14.80 14.87 14.54 14.75 1173008
20020605 14.77 14.92 14.66 14.90 828949
20020606 14.94 14.94 14.45 14.57 1240726
20020607 14.62 14.74 14.36 14.60 1258708
20020610 14.61 14.90 14.51 14.81 725106
20020611 14.76 14.93 14.61 14.68 1096425
20020612 14.66 15.00 14.57 14.96 1667338
20020613 15.01 15.04 14.91 14.91 818160
20020614 14.91 15.34 14.68 15.24 1852548
20020617 15.26 15.43 15.19 15.29 1608898
20020618 15.32 15.57 15.30 15.52 1204314
20020619 15.56 15.75 15.28 15.32 2524608
20020620 15.30 15.57 15.20 15.35 1400313
20020621 15.22 15.37 15.22 15.35 2400086
20020624 15.35 15.42 15.06 15.17 1600807
20020625 15.29 15.35 14.89 14.91 1251965
20020626 14.87 14.97 14.46 14.83 1938860
20020627 14.77 15.23 14.74 14.88 2229711
20020628 14.95 15.10 14.79 14.92 2423462
20020701 14.96 14.96 14.50 14.53 1767586
20020702 14.53 14.57 14.41 14.46 1464147
20020703 14.46 14.59 14.32 14.40 2163180
20020705 14.55 14.82 14.43 14.56 1602155
20020708 14.41 14.68 14.35 14.37 1599009
20020709 14.33 14.60 14.17 14.17 3037532
20020710 14.28 14.45 14.01 14.04 1486174
20020711 14.17 14.26 13.71 13.94 2125868
20020712 14.02 14.38 13.77 13.96 1082938
20020715 13.91 14.18 13.55 13.85 2678800
20020716 13.76 14.14 13.68 14.00 1019104
20020717 13.99 14.21 13.63 14.08 1435826
20020718 14.12 14.16 13.77 13.81 1688467
20020719 13.75 13.83 13.35 13.46 2770506
20020722 13.40 13.50 12.59 12.66 2234207
20020723 12.59 12.85 12.04 12.28 2172170
20020724 12.30 12.46 11.61 12.28 3398511
20020725 12.19 13.31 12.03 13.10 2549333
20020726 13.05 13.29 12.59 12.71 1841310
20020729 12.72 13.57 12.72 13.50 1687118
20020730 13.50 13.57 12.92 13.43 1134186
20020731 13.36 13.66 13.21 13.35 1179589
20020801 13.31 13.42 12.60 12.65 1430432
20020802 12.60 12.68 12.39 12.43 934141
20020805 12.46 12.46 11.64 11.84 2832542
20020806 12.01 12.72 11.90 12.52 1488872
20020807 12.75 13.04 12.35 12.88 1471789
20020808 12.95 13.12 12.64 13.12 900426
20020809 13.09 13.32 12.90 13.19 1131039
20020812 13.26 13.30 12.81 13.04 1000673
20020813 13.03 13.27 12.52 12.60 938636
20020816 13.25 13.38 13.21 13.34 759271
20020819 13.39 13.46 13.20 13.39 811417
20020820 13.24 13.36 13.01 13.13 918407
20020821 13.12 13.46 13.10 13.45 1269946
20020822 13.46 13.68 13.31 13.59 1055067
20020823 13.54 13.55 13.02 13.02 919306
20020826 13.01 13.55 12.96 13.44 854573
20020827 13.56 13.57 12.76 12.86 1363450
20020828 12.88 12.88 12.64 12.64 755225
20020829 12.61 12.61 12.21 12.37 2053042
20020830 12.26 12.50 12.24 12.27 850527
20020903 12.24 12.60 12.20 12.34 1305909
20020904 12.32 12.64 12.07 12.38 2008161
20020905 12.31 12.38 11.70 11.70 2798493
20020906 11.70 11.89 11.68 11.75 1895000
20020909 11.78 12.31 11.65 12.22 1028779
20020910 12.25 12.41 11.99 12.06 1290127
20020911 11.99 12.35 11.99 12.08 1371405
20020912 12.07 12.12 11.76 11.85 1078623
20020913 11.78 12.07 11.70 12.04 1052578
20020917 11.96 12.09 11.50 11.67 1893204
20020918 11.64 11.93 11.61 11.78 971749
20020919 11.76 12.12 11.66 12.04 2240771
20020920 12.10 12.22 11.84 12.19 2232239
20020923 12.15 12.22 12.07 12.18 1783635
20020924 12.06 12.23 11.87 12.11 1279799
20020925 12.11 12.43 12.02 12.35 1110955
20020926 12.42 12.95 12.31 12.93 822664
20020927 12.84 12.85 12.21 12.32 1539351
20020930 12.41 12.41 11.70 12.03 2766162
20021001 12.06 12.51 11.78 12.48 1131163
20021002 12.47 12.52 12.01 12.13 1633203
20021003 12.44 12.69 12.27 12.55 1330542
20021004 12.55 12.56 11.92 12.26 1160800
20021007 12.19 12.32 11.97 12.10 1079971
20021008 12.20 12.40 11.91 12.11 1193581
20021009 12.03 12.03 11.51 11.63 1746813
20021010 11.67 12.03 11.56 11.89 2061599
20021011 12.08 12.16 11.90 11.97 1701459
20021014 11.96 12.03 11.87 11.92 1334583
20021015 12.03 12.53 11.91 12.25 3650345
20021016 12.27 12.27 11.98 12.15 2552413
20021017 12.22 12.33 12.05 12.29 2600910
20021018 12.32 12.39 12.17 12.29 1537106
20021021 12.34 12.34 11.94 12.30 2646714
20021022 12.11 12.54 12.03 12.41 2555107
20021023 12.29 13.21 12.25 13.04 3128996
20021024 13.13 13.55 13.06 13.10 3763057
20021025 13.26 13.36 13.00 13.32 1150023
20021028 13.28 13.36 12.92 12.97 1287433
20021029 12.92 13.07 12.60 12.97 1375447
20021030 13.02 13.36 13.02 13.32 1175619
20021031 13.23 13.47 13.10 13.17 863976
20021101 13.20 13.39 12.87 13.36 1617037
20021104 13.41 13.68 13.40 13.56 1013511
20021105 13.50 13.80 13.36 13.74 1133857
20021106 13.80 13.85 13.47 13.73 1815069
20021107 13.78 13.78 13.23 13.29 1723013
20021108 13.34 13.64 13.27 13.57 1224116
20021111 13.53 13.53 13.03 13.08 982975
20021112 13.09 13.32 13.01 13.18 1375447
20021113 13.09 13.54 12.96 13.47 1301802
20021114 13.52 13.82 13.36 13.82 1324704
20021115 13.81 13.94 13.60 13.92 2280287
20021118 13.88 13.90 13.45 13.46 1066948
20021119 13.48 13.74 13.28 13.54 970851
20021120 13.43 13.89 13.43 13.88 919659
20021121 13.86 13.99 13.70 13.76 1581562
20021122 13.74 13.74 13.29 13.47 2309925
20021125 13.51 13.51 13.27 13.48 1122181
20021126 13.49 13.49 13.00 13.12 1696519
20021127 13.03 13.55 13.03 13.47 1585603
20021129 13.56 13.72 13.51 13.61 586013
20021202 13.63 13.70 13.54 13.65 1216931
20021203 13.62 13.90 13.58 13.79 1303599
20021204 13.78 14.20 13.45 13.90 3322729
20021205 13.98 14.09 13.78 14.06 4171238
20021206 14.11 14.16 13.87 14.11 3652805
20021209 14.08 14.13 13.66 13.78 2568848
20021210 13.83 14.11 13.74 14.08 2536109
20021211 14.07 14.39 14.00 14.31 3193569
20021212 14.36 14.62 14.34 14.57 5757484
20021213 14.60 14.65 14.30 14.52 3845648
20021216 14.49 14.55 14.19 14.49 4669939
20021217 14.31 14.51 14.16 14.21 2395289
20021218 14.15 14.28 13.96 14.08 1741865
20021219 14.23 14.45 14.09 14.18 3821430
20021220 14.28 14.47 13.98 14.24 25971464
20021223 14.24 14.47 14.03 14.24 6361127
20021224 14.24 14.24 14.05 14.05 1422553
20021226 14.07 14.40 13.94 14.01 1804651
20021227 13.98 14.13 13.76 13.82 2384526
20021230 13.78 13.91 13.71 13.85 3484179
20021231 13.94 14.05 13.83 13.91 2160738
20030102 14.07 14.36 13.91 14.17 3342462
20030103 14.21 14.23 13.95 13.98 2703838
20030106 13.96 14.25 13.91 14.11 3534857
20030107 14.04 14.17 13.90 14.05 2651367
20030108 13.99 14.09 13.81 13.85 2197065
20030109 13.86 14.20 13.82 14.02 3711555
20030110 13.94 14.07 13.76 13.82 1675043
20030113 13.80 13.93 13.51 13.66 4625989
20030114 13.63 13.74 13.49 13.60 1314472
20030115 13.53 13.62 13.22 13.35 2043687
20030116 13.29 13.49 13.29 13.35 2282274
20030117 13.42 13.58 13.16 13.18 2390356
20030121 13.09 13.29 12.80 12.84 2929419
20030122 12.81 12.93 12.60 12.65 2977854
20030123 12.52 12.84 12.49 12.67 2383629
20030124 12.67 12.69 12.49 12.58 3499427
20030127 12.60 12.87 12.42 12.48 2198410
20030128 12.51 12.64 12.30 12.45 1980004
20030129 12.36 12.86 12.04 12.68 2805193
20030130 12.71 12.78 12.25 12.26 1506418
20030131 12.25 12.72 12.15 12.50 2028439
20030203 12.48 12.70 12.42 12.58 2465699
20030204 12.51 12.52 12.27 12.45 3579255
20030205 13.04 14.10 12.93 13.52 9812119
20030206 13.42 13.96 13.41 13.61 3331250
20030207 13.69 13.82 13.21 13.22 2489468
20030210 13.22 13.64 13.21 13.45 2275099
20030211 13.48 13.68 13.46 13.59 2676033
20030212 13.58 13.76 13.49 13.49 2012294
20030213 13.59 13.60 13.35 13.35 1649929
20030214 13.47 13.82 13.36 13.61 1670558
20030218 13.60 14.05 13.59 14.01 2471978
20030219 14.06 14.06 13.85 13.99 2237427
20030220 14.05 14.08 13.94 14.01 2572436
20030221 14.05 14.16 13.85 14.10 2046378
20030224 13.95 13.95 13.51 13.51 2080462
20030225 13.51 13.75 13.16 13.74 1540950
20030226 13.67 13.73 13.38 13.42 1504624
20030227 13.47 13.74 13.36 13.64 1759356
20030228 13.69 13.92 13.57 13.70 1313575
20030303 13.91 13.91 13.70 13.86 1763841
20030304 13.74 14.04 13.74 13.93 1584900
20030305 13.89 14.16 13.89 14.05 2940897
20030306 13.95 14.11 13.82 14.01 1551966
20030307 13.89 14.07 13.84 13.99 1706043
20030310 13.93 13.99 13.69 13.73 1756207
20030311 13.73 13.91 13.65 13.70 1673346
20030312 13.63 13.79 13.43 13.66 2390431
20030313 13.75 14.46 13.75 14.45 3819225
20030314 14.50 14.53 14.35 14.51 1963584
20030317 14.49 14.90 14.41 14.89 3085120
20030318 14.62 14.70 14.31 14.62 3420596
20030319 14.62 15.04 14.61 14.95 1623182
20030320 14.86 15.13 14.74 15.09 1248291
20030321 15.27 15.40 14.91 15.34 2014644
20030324 15.01 15.12 14.87 15.08 2376546
20030325 15.14 15.36 15.07 15.32 1708730
20030326 15.32 15.38 15.12 15.24 1336079
20030327 15.25 15.25 14.87 14.98 2392222
20030328 14.92 14.93 14.66 14.74 1842652
20030331 14.65 14.65 14.24 14.60 3484197
20030401 14.37 14.74 14.29 14.64 2097506
20030402 14.73 15.11 14.65 15.02 1769196
20030403 15.11 15.18 14.90 14.91 3050632
20030404 14.98 15.29 14.93 15.12 1279196
20030407 15.23 15.56 15.15 15.20 1988218
20030408 15.36 15.52 15.15 15.41 1492396
20030409 15.43 15.63 15.09 15.16 2590641
20030410 15.16 15.20 15.00 15.20 1163639
20030411 15.24 15.34 14.98 15.08 1155129
20030414 15.07 15.43 15.04 15.38 1918794
20030415 15.45 15.63 15.37 15.62 1538977
20030416 15.63 15.63 15.20 15.28 1745010
20030417 15.28 15.72 15.28 15.69 2484937
20030421 15.63 15.68 15.45 15.65 983584
20030422 15.63 16.07 15.61 15.99 2366692
20030423 16.08 16.84 16.05 16.43 6542891
20030424 16.27 16.43 16.16 16.30 1981052
20030425 16.27 16.30 16.03 16.14 1434169
20030428 16.12 16.58 16.09 16.49 2639910
20030429 16.52 16.73 16.28 16.54 2237698
20030430 16.50 16.57 16.37 16.43 1403264
20030501 16.49 16.58 16.01 16.16 2428950
20030502 16.12 16.34 16.02 16.28 3812506
20030505 16.53 16.84 16.33 16.76 3415669
20030506 16.76 17.05 16.76 16.88 4535861
20030507 16.87 17.12 16.79 16.89 3156784
20030508 16.84 16.86 16.58 16.74 4027049
20030509 16.72 16.97 16.68 16.92 2024946
20030512 16.97 17.31 16.75 17.16 2393118
20030513 17.16 17.16 16.82 16.99 1924617
20030514 17.05 17.05 16.77 16.82 1443575
20030515 16.80 16.92 16.75 16.79 1434169
20030516 16.83 16.83 16.34 16.48 3022415
20030519 16.41 16.45 16.05 16.05 1995385
20030520 16.11 16.19 15.89 16.00 1121088
20030521 16.01 16.11 15.91 16.06 1603026
20030522 16.03 16.17 15.92 16.04 1448502
20030523 15.99 16.10 15.78 16.04 1147962
20030527 15.97 16.14 15.87 16.14 2833402
20030528 16.13 16.45 16.10 16.27 1617807
20030529 16.34 16.52 16.11 16.21 1320403
20030530 16.23 16.64 16.07 16.64 1274717
20030602 16.64 16.86 16.48 16.54 1349068
20030603 16.60 16.63 16.35 16.41 927596
20030604 16.32 16.83 16.28 16.74 1344915
20030605 16.43 16.52 16.24 16.48 1494350
20030606 16.61 16.66 15.80 15.90 2224076
20030609 15.87 15.94 15.67 15.72 1718055
20030610 15.79 16.14 15.74 16.05 1039334
20030611 16.11 16.14 15.73 15.89 1952051
20030612 15.73 15.88 15.57 15.80 1133290
20030613 15.82 15.95 15.48 15.65 1450951
20030616 15.66 15.88 15.60 15.86 1959657
20030617 15.96 15.96 15.40 15.65 2313111
20030618 15.59 15.76 15.53 15.65 2287161
20030619 15.64 15.69 15.26 15.46 2243315
20030620 15.48 15.56 15.20 15.42 3386448
20030623 15.61 15.86 15.57 15.76 3445506
20030624 15.83 15.86 15.31 15.57 1383392
20030625 15.48 15.89 15.47 15.69 1962341
20030626 15.76 16.03 15.46 15.87 1376681
20030627 16.00 16.28 15.87 15.95 1637074
20030630 15.96 16.02 15.76 15.84 1497482
20030701 15.74 15.95 15.43 15.83 1780245
20030702 15.81 15.86 15.65 15.82 1543565
20030703 15.69 15.87 15.53 15.56 757913
20030707 15.65 16.03 15.57 15.99 2356957
20030708 15.94 16.62 15.94 16.47 3505906
20030709 16.58 16.60 16.38 16.54 1596807
20030710 16.57 16.68 16.40 16.48 1412474
20030711 16.49 16.85 16.45 16.57 1554303
20030714 16.69 17.00 16.59 16.87 1558777
20030715 16.88 16.99 16.69 16.74 1280488
20030716 16.83 17.01 16.73 16.99 1113157
20030717 16.92 17.00 16.64 16.72 1416948
20030718 16.81 17.06 16.09 16.87 1085417
20030721 16.87 16.93 16.32 16.54 1599044
20030722 16.58 16.91 16.39 16.62 1097945
20030723 16.62 16.63 15.63 16.14 4234290
20030724 16.24 16.48 16.04 16.07 1807090
20030725 16.11 16.50 16.03 16.42 1526564
20030728 16.48 16.51 16.04 16.26 1047835
20030729 16.22 16.45 15.84 16.45 1650496
20030730 16.47 16.50 16.16 16.41 1505535
20030731 16.43 16.90 16.39 16.50 2175756
20030801 16.56 16.70 16.06 16.14 2164571
20030804 16.20 16.43 15.87 16.25 1418290
20030805 16.26 16.48 16.09 16.12 2288951
20030806 16.09 16.38 15.95 15.98 1305990
20030807 16.00 16.16 15.90 16.15 1332835
20030808 16.05 16.30 15.99 16.21 2369037
20030811 16.12 16.52 16.10 16.50 2140858
20030812 16.47 16.80 16.45 16.76 2286714
20030813 16.81 16.83 16.41 16.64 1496587
20030814 16.66 16.86 16.57 16.79 905111
20030815 16.71 16.84 16.57 16.76 584318
20030818 16.76 16.87 16.31 16.75 2367695
20030819 16.75 16.84 16.62 16.72 1004436
20030820 16.72 16.84 16.52 16.57 1391446
20030821 16.62 16.92 16.51 16.89 1521642
20030822 16.99 17.07 16.55 16.64 1296147
20030825 16.62 16.73 16.38 16.49 761045
20030826 16.45 16.54 16.07 16.50 1199059
20030827 16.45 16.51 16.32 16.44 811155
20030828 16.47 16.87 16.10 16.84 1596807
20030902 16.80 17.43 16.80 17.40 1829908
20030903 17.32 17.67 17.30 17.56 2671422
20030904 17.62 17.68 17.34 17.48 2484597
20030905 17.47 17.50 17.02 17.06 1300626
20030908 17.10 17.51 17.06 17.41 1285876
20030909 17.26 17.42 17.12 17.30 1743106
20030910 17.27 17.39 17.03 17.18 1225985
20030911 17.18 17.38 17.02 17.25 1264423
20030912 17.35 17.39 17.09 17.32 1367668
20030915 17.34 17.48 17.28 17.40 1931720
20030916 17.68 17.95 17.47 17.92 2114075
20030917 17.94 18.05 17.54 17.54 1509798
20030918 17.65 18.30 17.55 18.30 2065358
20030919 18.31 18.35 16.85 17.72 3907687
20030922 17.59 17.73 17.34 17.36 1488792
20030923 17.36 17.74 17.33 17.65 1401636
20030924 17.18 17.61 16.96 16.96 1700646
20030925 16.96 17.22 16.72 16.74 1955408
20030926 16.63 16.90 16.51 16.68 1560751
20030929 16.67 17.05 16.64 16.99 1060613
20030930 16.98 17.02 16.62 16.67 1540191
20031001 16.83 17.32 16.67 17.30 1700199
20031002 17.36 17.38 16.89 17.17 1209448
20031003 17.27 17.56 17.12 17.45 1701540
20031006 17.47 17.57 17.32 17.34 1342192
20031007 17.42 17.47 17.18 17.42 1271127
20031008 17.48 17.56 17.16 17.23 1658186
20031009 17.37 17.90 17.29 17.53 1739978
20031010 17.59 17.86 17.47 17.62 1509798
20031013 17.68 17.97 17.65 17.86 1006085
20031014 17.85 18.20 17.82 17.93 1765454
20031015 17.90 17.94 17.46 17.80 1648353
20031016 17.85 18.07 17.76 17.98 1101286
20031017 18.03 18.03 17.50 17.66 1710479
20031020 17.66 18.00 17.45 18.00 1177714
20031021 17.97 18.11 17.79 17.96 1118717
20031022 17.89 17.89 17.20 17.38 2350959
20031023 17.39 17.63 17.19 17.36 1738637
20031024 17.16 17.81 17.09 17.75 2160558
20031027 17.83 18.26 17.50 17.71 2130166
20031028 17.68 17.98 17.44 17.98 3151447
20031029 17.82 17.97 17.57 17.67 1642990
20031030 17.83 17.89 17.50 17.56 1958537
20031031 17.54 17.74 17.47 17.61 1086983
20031103 17.54 18.06 17.45 18.06 1865124
20031104 17.92 18.29 17.86 18.07 1440521
20031105 18.12 18.30 17.76 18.07 1753833
20031106 18.12 18.37 17.99 18.30 1443203
20031107 18.33 18.58 18.30 18.48 1700646
20031110 18.42 18.62 18.38 18.52 1699752
20031111 18.51 18.62 18.17 18.28 1979096
20031112 18.36 19.24 18.27 18.84 2074744
20031113 18.80 19.07 18.66 19.03 1933507
20031114 18.10 18.30 17.81 18.03 8891184
20031117 18.01 18.15 17.24 17.54 4051605
20031118 17.55 17.58 17.14 17.20 2708519
20031119 17.23 17.52 17.07 17.42 2420683
20031120 17.09 17.62 17.09 17.16 2718352
20031121 17.21 17.27 16.95 17.15 4119542
20031124 17.14 17.51 16.89 17.42 2873891
20031125 17.47 17.57 17.20 17.44 1979990
20031126 17.40 17.76 17.19 17.50 1892388
20031128 17.55 17.74 17.50 17.62 967648
20031201 17.63 18.71 17.58 18.33 3125971
20031202 18.16 18.24 17.56 17.66 2370178
20031203 17.80 17.93 17.35 17.35 3822756
20031204 17.32 17.93 17.14 17.51 2410755
20031205 17.52 17.59 16.81 17.20 2270626
20031208 17.12 17.71 17.12 17.66 1719035
20031209 17.66 17.73 16.94 17.34 2025623
20031210 17.47 17.56 17.20 17.47 1627996
20031211 17.50 18.15 17.43 17.82 1630673
20031212 17.85 17.85 17.23 17.46 1552576
20031215 17.68 17.70 17.10 17.11 2090332
20031216 17.21 17.43 16.92 17.01 2101043
20031217 17.07 17.07 16.77 16.87 1990368
20031218 16.99 17.13 16.68 16.83 2976626
20031219 16.82 16.92 16.46 16.58 3674147
20031222 16.64 16.81 16.51 16.69 2948511
20031223 16.69 16.87 16.67 16.81 1895312
20031224 16.74 16.82 16.69 16.76 412354
20031226 16.87 16.89 16.67 16.68 478849
20031229 16.83 17.06 16.66 17.05 1230815
20031230 16.99 17.17 16.85 17.11 1406199
20031231 17.18 17.21 16.89 16.99 1959129
20040102 16.89 17.38 16.89 17.00 2040796
20040105 17.10 17.43 17.08 17.37 2176463
20040106 17.37 17.51 17.16 17.47 1577121
20040107 17.43 17.43 16.93 17.15 1962253
20040108 17.28 17.32 16.92 17.16 1669499
20040109 17.18 17.23 16.85 16.93 1291508
20040112 16.96 17.11 16.68 16.84 2264824
20040113 16.69 16.94 16.67 16.90 1904684
20040114 16.99 17.14 16.78 16.84 2171554
20040115 16.49 16.90 16.40 16.69 4558656
20040116 16.78 17.22 16.71 17.22 2064002
20040120 17.19 17.48 17.15 17.41 2189405
20040121 17.37 17.75 17.24 17.50 1821677
20040122 17.45 17.60 17.34 17.35 1154949
20040123 17.32 17.55 17.30 17.53 1058554
20040126 17.46 17.52 17.14 17.52 1285260
20040127 17.56 17.57 17.12 17.15 1474925
20040128 17.26 17.47 16.96 16.98 1389687
20040129 16.99 17.23 16.94 17.16 1704754
20040130 17.04 17.18 16.94 16.99 1594972
20040202 17.01 17.45 16.85 17.16 2636568
20040203 17.12 17.37 17.08 17.31 2445564
20040204 17.17 18.02 17.12 17.97 6152735
20040205 17.99 18.10 17.53 17.66 2721359
20040206 17.75 18.10 17.65 18.06 2135852
20040209 18.00 18.04 17.82 18.00 1372283
20040210 17.86 18.28 17.56 18.23 2080514
20040211 18.19 18.47 18.00 18.40 2212164
20040212 18.35 18.51 18.07 18.10 1951988
20040213 18.04 18.24 17.73 17.83 2760185
20040217 17.80 18.07 17.71 17.85 2217520
20040218 17.77 17.89 17.30 17.64 2469663
20040219 17.66 17.92 17.58 17.65 2917272
20040220 17.64 18.02 17.61 17.89 4011082
20040223 17.72 17.86 17.54 17.60 2662452
20040224 17.77 17.94 17.60 17.79 2632105
20040225 17.77 17.84 17.59 17.83 1372729
20040226 17.88 17.94 17.71 17.86 1496346
20040227 17.73 17.92 17.61 17.75 1740456
20040301 17.76 18.12 17.69 18.07 1786422
20040302 18.00 18.40 17.81 17.88 2421019
20040303 17.87 17.95 17.65 17.85 2560256
20040304 17.75 17.97 17.75 17.96 1578460
20040305 17.76 18.14 17.76 17.92 2999832
20040308 17.88 17.99 17.45 17.78 5857750
20040309 17.66 17.99 17.66 17.81 2873091
20040310 17.69 17.90 17.43 17.43 2883356
20040311 17.50 17.84 17.35 17.41 3135564
20040312 17.59 17.83 17.42 17.83 1932046
20040315 17.55 17.77 17.37 17.37 1715492
20040316 17.48 17.55 17.17 17.29 1916896
20040317 17.37 17.78 17.19 17.64 1894617
20040318 17.59 17.73 17.51 17.63 1816194
20040319 17.62 17.65 17.18 17.19 1489582
20040322 17.19 17.26 16.82 16.89 2108942
20040323 17.28 17.73 17.17 17.57 4242836
20040324 17.54 18.28 17.54 18.21 5556859
20040325 18.29 18.43 18.14 18.42 2549177
20040326 18.25 18.40 18.22 18.27 1174110
20040329 18.21 18.63 18.18 18.37 2150827
20040330 18.38 18.60 18.22 18.60 1901300
20040331 18.60 18.65 18.38 18.63 1675836
20040401 19.06 19.26 18.95 19.11 5036419
20040402 19.21 19.48 19.21 19.44 2336189
20040405 19.46 19.59 19.30 19.56 1347887
20040406 19.55 19.82 19.53 19.68 3181013
20040407 19.66 19.74 19.18 19.38 3221116
20040408 19.51 19.51 18.77 18.90 2203851
20040412 18.96 19.19 18.74 19.05 1964573
20040413 19.02 19.09 18.70 18.78 2094238
20040414 18.69 18.82 18.58 18.76 3039764
20040415 18.74 18.97 18.61 18.83 1661577
20040416 18.65 18.86 18.59 18.69 1924916
20040419 18.72 18.89 18.43 18.88 1063605
20040420 18.75 19.06 18.56 18.85 2192711
20040421 18.65 18.81 18.30 18.65 2261777
20040422 18.59 19.08 18.41 18.84 2012250
20040423 18.75 18.86 18.34 18.80 2234596
20040426 18.85 19.14 18.45 18.64 1119303
20040427 18.78 19.07 18.57 18.74 2316138
20040428 18.69 18.79 18.37 18.59 3150714
20040429 18.64 19.08 18.33 18.51 2591062
20040430 18.55 18.81 18.30 18.42 1649992
20040503 18.37 18.82 18.28 18.65 3467077
20040504 18.56 18.61 18.23 18.36 2603093
20040505 18.36 18.61 18.08 18.56 1973930
20040506 18.52 18.81 18.29 18.59 2739887
20040507 18.47 18.81 18.31 18.50 3164972
20040510 18.37 18.49 18.19 18.34 2648988
20040511 18.33 18.46 17.89 18.07 2421295
20040512 17.97 18.20 17.84 18.16 2901187
20040513 18.24 18.33 17.90 18.09 1275703
20040514 18.16 18.25 17.86 18.03 1361254
20040517 18.01 18.03 17.68 17.79 2746570
20040518 17.82 17.88 17.49 17.75 3819533
20040519 17.86 17.98 17.45 17.49 3961674
20040520 17.59 17.68 17.51 17.53 1924916
20040521 17.62 17.83 17.51 17.83 2379410
20040524 17.93 18.02 17.83 17.95 2049679
20040525 18.00 18.68 17.94 18.68 3034862
20040526 18.55 18.66 18.40 18.52 1311349
20040527 18.56 18.62 18.25 18.46 1726632
20040528 18.42 18.66 18.39 18.66 1112619
20040601 18.53 18.83 18.42 18.81 2902524
20040602 18.90 18.99 18.78 18.91 1749966
20040603 18.83 18.90 18.66 18.66 1228936
20040604 18.75 18.95 18.61 18.73 1832726
20040607 18.80 19.07 18.73 19.02 1570654
20040608 19.04 19.35 18.96 19.34 1703692
20040609 19.20 19.27 19.07 19.10 1264087
20040610 19.21 19.30 19.10 19.22 1694793
20040614 19.19 19.24 19.02 19.05 1622267
20040615 19.22 19.52 19.20 19.39 1756196
20040616 19.43 19.49 19.17 19.38 1204464
20040617 19.31 19.40 19.10 19.32 1078100
20040618 19.26 19.55 19.19 19.33 2295468
20040621 19.31 19.34 19.11 19.14 1701912
20040622 19.18 19.45 18.88 19.45 1644070
20040623 19.44 19.85 19.43 19.85 2380008
20040624 19.92 19.92 19.54 19.64 1287669
20040625 19.62 20.23 19.62 20.19 3943987
20040628 20.23 20.56 20.16 20.51 3916400
20040629 20.43 20.75 20.27 20.32 2958880
20040630 20.07 20.60 20.05 20.60 3379798
20040701 20.80 21.01 20.35 20.46 3259663
20040702 20.54 20.61 20.33 20.47 1475881
20040706 20.49 20.65 20.30 20.43 2931739
20040707 20.39 20.65 20.35 20.64 1260083
20040708 20.68 20.68 20.05 20.10 2585572
20040709 20.01 20.37 20.01 20.30 1545737
20040712 20.28 20.47 19.96 20.29 2183342
20040713 20.31 20.44 20.18 20.42 1815818
20040714 20.29 20.56 20.24 20.37 1325489
20040715 20.32 20.86 20.25 20.67 1688564
20040716 20.67 20.74 20.38 20.38 1725494
20040719 20.53 20.68 20.45 20.60 2177558
20040720 20.61 20.97 20.59 20.96 2023607
20040721 20.62 20.73 19.63 20.01 7802990
20040722 20.05 20.07 19.78 19.94 3246759
20040723 19.89 20.06 19.69 19.74 1608474
20040726 19.71 20.05 19.55 19.60 2001805
20040727 19.71 19.78 19.17 19.44 2642525
20040728 19.35 19.58 19.16 19.45 3062107
20040729 19.54 19.89 19.40 19.78 2238070
20040730 19.71 19.82 19.35 19.66 1556860
20040802 19.60 19.96 19.53 19.88 2531289
20040803 19.82 20.13 19.78 19.79 1977778
20040804 19.86 19.98 19.65 19.82 1796685
20040805 19.82 19.82 19.26 19.26 2328394
20040806 19.21 19.24 18.49 18.53 4282590
20040809 19.16 19.59 18.54 18.89 4502837
20040810 18.99 19.39 18.90 19.31 2441410
20040811 19.22 19.46 19.10 19.30 1715706
20040812 19.17 19.29 18.88 18.89 2056088
20040813 18.97 19.18 18.59 18.70 1751301
20040816 18.78 19.01 18.68 18.80 2942862
20040817 18.76 18.96 18.65 18.96 2221607
20040818 18.88 19.24 18.73 19.21 2128169
20040819 19.15 19.20 18.86 19.00 1748187
20040820 19.00 19.18 18.75 19.12 1373098
20040823 19.12 19.38 18.78 18.89 2052973
20040824 19.08 19.18 18.85 18.98 2016488
20040825 19.06 19.35 18.96 19.25 1789121
20040826 19.16 19.54 19.06 19.09 1902582
20040827 19.20 19.34 19.05 19.24 1252074
20040830 19.15 19.57 18.88 18.91 1566204
20040831 18.88 19.18 18.88 19.18 1777108
20040901 19.05 19.53 19.02 19.26 1888799
20040902 19.27 19.71 19.22 19.64 1684412
20040903 19.65 19.72 19.45 19.51 1732843
20040907 19.60 20.04 19.54 20.04 2395322
20040908 20.05 20.13 19.76 19.86 1859918
20040909 19.91 20.12 19.83 19.95 1371168
20040910 20.01 20.13 19.81 20.13 1348952
20040913 20.10 20.25 20.08 20.19 1693743
20040914 20.19 20.22 19.92 20.05 2559720
20040915 20.09 20.23 19.99 20.04 1864806
20040916 20.08 20.22 20.02 20.19 1355616
20040917 20.29 20.52 20.26 20.35 2285576
20040920 20.40 20.57 20.23 20.46 1491134
20040921 20.57 20.71 20.44 20.62 1935897
20040922 20.64 20.64 20.06 20.22 2129620
20040923 20.12 20.32 20.05 20.09 1990104
20040924 20.16 20.68 20.04 20.54 1942117
20040927 20.46 20.63 20.31 20.43 1814598
20040928 20.46 20.47 20.27 20.40 1959001
20040929 20.36 20.89 20.29 20.89 2502847
20040930 20.82 20.95 20.69 20.88 1684857
20041001 21.08 21.49 20.96 21.44 2551723
20041004 21.37 21.64 21.25 21.30 1848810
20041005 21.35 21.72 21.31 21.50 3021367
20041006 21.53 21.60 21.34 21.39 2603263
20041007 21.30 21.40 21.02 21.04 1380054
20041008 21.07 21.25 20.94 21.08 1774165
20041011 21.15 21.24 20.98 21.05 1260977
20041012 21.03 21.03 20.67 20.90 1751060
20041013 20.77 21.08 20.51 20.68 2030092
20041014 20.76 21.08 20.75 20.76 1579997
20041015 20.76 21.46 20.75 21.29 2847194
20041018 21.27 21.74 21.19 21.63 2121178
20041019 21.60 21.63 20.82 21.01 2945389
20041020 21.96 22.74 21.78 22.70 12219209
20041021 22.45 23.77 22.42 23.53 6209354
20041022 23.35 23.91 23.26 23.32 4253908
20041025 23.38 23.62 23.08 23.56 2635254
20041026 23.53 24.41 23.52 24.35 4835521
20041027 24.33 24.42 23.61 24.23 4207699
20041028 24.10 24.25 23.83 24.13 2336672
20041029 23.97 24.43 23.75 24.28 2597487
20041101 24.13 24.46 23.88 24.06 2831199
20041102 23.55 23.93 23.35 23.57 4787090
20041103 23.79 24.09 23.69 24.08 2823201
20041104 24.13 24.56 24.08 24.45 3723835
20041105 24.53 24.92 24.50 24.69 2454861
20041108 24.75 24.76 24.43 24.68 2326453
20041109 24.76 24.76 24.39 24.57 2667690
20041110 24.59 24.69 24.38 24.52 2393989
20041111 24.55 24.87 24.42 24.78 2260694
20041112 24.52 24.53 24.10 24.53 2759664
20041115 23.86 23.92 23.26 23.44 4229914
20041116 23.34 23.46 23.07 23.20 3243527
20041117 23.09 23.89 23.09 23.59 2055418
20041118 23.55 23.71 23.48 23.58 1568889
20041119 23.61 23.68 23.11 23.30 2164721
20041122 23.28 23.73 23.18 23.67 2571717
20041123 23.54 23.79 23.32 23.75 1923011
20041124 23.87 24.14 23.83 24.02 1698631
20041126 24.05 24.08 23.76 23.77 580725
20041129 23.79 24.01 23.70 23.95 1825706
20041130 23.90 24.22 23.76 24.19 2188714
20041201 24.00 24.81 24.00 24.56 3197293
20041202 24.57 24.59 24.16 24.29 2147946
20041203 24.19 24.73 24.07 24.60 3520750
20041206 24.62 24.89 24.41 24.42 2109788
20041207 24.40 24.64 23.90 23.92 1832032
20041208 24.06 24.70 23.91 24.54 1771689
20041209 24.52 24.59 24.13 24.40 1717558
20041210 24.35 24.35 23.82 23.98 1382565
20041213 23.98 24.32 23.94 24.32 1182457
20041214 24.26 24.81 24.22 24.80 2038796
20041215 24.72 24.79 24.35 24.58 1554720
20041216 24.58 24.63 24.26 24.41 1533423
20041217 24.67 24.79 24.49 24.54 2231805
20041220 24.71 24.76 24.45 24.63 1813397
20041221 24.63 25.17 24.63 24.90 2618266
20041222 24.99 25.18 24.80 25.09 1570694
20041223 24.99 25.24 24.97 25.08 1704691
20041227 25.10 25.19 24.62 24.82 2556149
20041228 25.00 25.41 24.86 25.41 2155489
20041229 25.10 25.42 25.09 25.34 2409284
20041230 25.25 25.40 25.25 25.34 1975791
20041231 25.24 25.24 24.96 25.03 1390108
20050103 25.26 25.29 24.61 24.75 4306540
20050104 24.97 25.13 24.55 24.64 3717308
20050105 24.56 25.17 24.56 24.86 3213710
20050106 24.86 25.28 24.84 24.86 3443990
20050107 24.97 25.14 24.53 24.53 2620929
20050110 24.47 25.11 24.45 24.93 3157360
20050111 24.81 24.99 24.80 24.89 2291260
20050112 24.84 24.85 23.92 24.08 4436544
20050113 23.98 24.03 23.45 23.47 4275925
20050114 23.45 23.60 23.22 23.44 3846868
20050118 23.40 23.64 23.25 23.57 2368464
20050119 23.62 23.79 23.27 23.39 2200746
20050120 23.35 23.73 23.20 23.26 1937189
20050121 23.27 23.57 23.11 23.17 2262420
20050124 23.21 23.46 22.99 23.01 1535198
20050125 23.07 23.62 23.01 23.22 1840462
20050126 23.42 23.46 23.11 23.34 1903468
20050127 23.26 23.46 22.96 23.15 2163032
20050128 23.24 23.24 22.73 22.88 3875709
20050131 23.09 23.27 22.90 23.21 3018926
20050201 23.25 23.41 23.11 23.30 2664855
20050202 23.28 23.43 23.17 23.29 2500686
20050203 23.34 23.41 23.00 23.13 2177674
20050204 23.10 23.27 22.99 23.16 1797424
20050207 23.21 23.59 23.14 23.59 3874378
20050208 23.58 24.12 23.57 24.06 6041846
20050209 24.12 24.26 23.06 23.43 5025776
20050210 23.45 23.64 22.96 23.08 4259508
20050211 23.07 23.75 23.00 23.60 2374676
20050214 23.57 23.68 23.30 23.47 1511682
20050215 23.61 24.26 23.53 24.10 2649325
20050216 24.06 24.50 23.94 24.36 2903121
20050217 24.38 24.51 23.98 24.15 1827152
20050218 24.21 24.44 23.82 23.88 2234023
20050222 23.76 23.85 23.35 23.42 2983874
20050223 23.62 24.03 23.53 23.89 2204296
20050224 23.76 24.44 23.67 24.44 2112894
20050225 24.46 24.75 24.30 24.71 1714896
20050228 24.76 24.98 24.52 24.70 2481607
20050301 24.77 24.94 24.65 24.81 2021492
20050302 24.77 25.01 24.49 24.65 2312114
20050303 24.78 24.79 24.17 24.31 2110231
20050304 24.52 24.66 24.30 24.46 1864866
20050307 24.56 24.97 24.35 24.97 1870634
20050308 25.01 25.20 24.80 24.83 2426145
20050309 24.93 25.03 24.49 24.76 1923031
20050310 24.92 24.92 24.17 24.42 1565897
20050311 24.50 24.78 24.22 24.39 1728956
20050314 24.50 24.67 24.33 24.48 2178697
20050315 24.53 24.64 24.17 24.26 1394862
20050316 24.17 24.39 23.72 23.85 1604889
20050317 23.83 24.25 23.75 24.03 1568998
20050318 24.04 24.21 23.70 23.80 2332451
20050321 23.76 23.89 23.46 23.66 2296117
20050322 23.73 23.82 23.36 23.44 2115334
20050323 23.47 23.49 22.98 23.17 2114891
20050324 23.16 23.70 23.04 23.47 2241616
20050328 23.48 23.72 23.34 23.34 1677557
20050329 23.38 23.49 22.87 23.07 2214144
20050330 23.09 23.51 23.05 23.51 1965568
20050331 23.59 23.59 23.19 23.26 1358085
20050401 23.44 23.70 22.90 23.12 2605397
20050404 23.06 23.24 22.68 23.01 2425501
20050405 23.02 23.23 23.01 23.11 2646162
20050406 23.22 23.30 22.95 22.95 1681988
20050407 23.02 23.05 22.74 22.94 1895559
20050408 22.80 22.99 22.33 22.40 3816375
20050411 22.46 22.64 22.03 22.21 3918730
20050412 22.15 22.61 22.13 22.52 3955950
20050413 22.43 22.45 21.77 21.95 3537225
20050414 22.01 22.01 21.44 21.69 4231555
20050415 21.74 22.05 21.49 21.59 3055581
20050418 21.56 21.97 21.30 21.77 3350239
20050419 21.77 22.19 21.73 22.12 3400752
20050420 22.19 22.19 21.73 21.76 2479558
20050421 21.92 22.25 21.92 22.11 3317450
20050422 22.00 22.21 21.42 21.54 2603182
20050425 21.64 21.83 21.49 21.67 3213766
20050426 21.56 21.72 21.35 21.35 2883217
20050427 21.90 22.96 21.79 22.94 8386897
20050428 22.92 23.29 22.72 22.93 4382207
20050429 22.98 23.32 22.96 23.29 3358658
20050502 23.21 23.80 23.21 23.66 3519944
20050503 23.61 23.93 23.61 23.80 2801688
20050504 23.88 24.67 23.67 24.59 6756751
20050505 24.54 24.92 24.44 24.85 4171294
20050506 24.86 25.04 24.83 24.90 3058240
20050509 24.86 24.94 24.64 24.92 2042667
20050510 24.71 24.86 24.56 24.73 3631161
20050511 24.78 25.00 24.63 24.95 3475635
20050512 24.89 24.99 24.64 24.83 3587295
20050513 24.84 25.05 24.28 24.55 3003739
20050516 24.54 25.05 24.50 25.01 2161859
20050517 24.88 25.15 24.71 25.15 1981963
20050518 25.19 25.92 25.16 25.89 3494688
20050519 25.80 26.18 25.80 26.13 1856124
20050520 26.03 26.29 25.94 26.18 2426387
20050523 26.09 26.39 26.09 26.15 1828209
20050524 26.23 26.82 26.07 26.76 4426073
20050525 26.73 26.73 26.15 26.37 1641223
20050526 26.45 26.91 26.42 26.67 2836692
20050527 26.39 26.39 25.91 26.24 2512790
20050531 26.14 26.19 25.52 25.80 2963861
20050601 25.80 26.17 25.75 26.07 2074569
20050602 26.03 26.13 25.83 25.87 1907523
20050603 25.93 25.99 25.70 25.73 1777253
20050606 25.73 25.88 25.71 25.81 1233133
20050607 25.85 26.04 25.50 25.53 1843274
20050608 25.59 25.59 25.03 25.09 2439541
20050609 25.03 25.17 24.84 25.07 2287761
20050610 25.12 25.13 24.78 24.85 1645684
20050613 24.92 25.31 24.69 25.01 1742150
20050614 25.01 25.14 24.98 25.08 2459012
20050615 25.17 25.28 24.85 25.27 1784188
20050616 25.22 25.79 25.19 25.78 2011637
20050617 25.88 26.23 25.71 26.16 4531715
20050620 26.16 26.21 25.92 26.07 2172710
20050621 26.10 26.24 25.85 26.07 1031041
20050622 26.11 26.31 25.88 26.13 1446113
20050623 25.76 25.99 25.45 25.61 2725843
20050624 25.62 25.88 25.30 25.42 2514768
20050627 25.35 25.78 25.33 25.74 2570966
20050628 25.82 26.16 25.72 26.08 2789122
20050629 26.02 26.55 26.01 26.45 2671858
20050630 26.50 26.60 26.30 26.30 2571408
20050701 26.43 26.43 26.04 26.34 1458946
20050705 26.44 26.67 25.95 26.56 1491691
20050706 26.62 26.65 26.28 26.39 1598335
20050707 26.24 26.43 25.98 26.30 1910303
20050708 25.91 26.30 25.65 26.20 4178152
20050711 26.17 26.87 26.07 26.87 4066640
20050712 26.76 27.12 26.61 26.96 3336503
20050713 26.99 27.05 26.80 26.91 1672234
20050714 27.00 27.20 26.82 27.10 1854105
20050715 27.10 27.22 26.97 27.20 2516095
20050718 27.21 27.26 26.98 27.03 1694359
20050719 27.01 27.10 26.63 26.80 2045268
20050720 26.78 27.23 26.74 27.16 2545301
20050721 27.23 27.23 26.70 27.10 4447638
20050722 27.14 27.44 26.87 27.25 1869150
20050725 27.20 27.34 26.75 26.82 2321392
20050726 26.97 27.42 26.82 27.07 3536516
20050727 27.86 28.70 27.58 28.03 10277226
20050728 28.02 28.28 27.86 28.25 2681593
20050729 28.24 28.41 27.84 28.28 3840961
20050801 28.29 28.50 27.98 28.32 3124100
20050802 28.25 28.34 28.02 28.16 2490872
20050803 28.13 28.18 27.61 27.84 2530698
20050804 27.71 27.77 27.08 27.23 3267915
20050805 27.17 27.32 26.89 27.00 2404141
20050808 27.07 27.15 26.86 26.98 2716551
20050809 26.98 27.05 26.66 26.77 2161204
20050810 26.82 27.12 26.52 26.66 2438214
20050811 26.85 27.10 26.58 26.73 2789564
20050812 26.64 26.89 26.40 26.69 2366970
20050815 26.68 26.86 26.45 26.80 2045710
20050816 26.76 26.76 26.26 26.35 1746133
20050817 26.38 26.60 26.21 26.50 2249706
20050818 26.42 26.80 26.24 26.64 1644356
20050819 26.68 26.85 26.59 26.67 1474433
20050822 26.85 27.11 26.71 27.08 2489987
20050823 27.10 27.10 26.78 26.85 2930724
20050824 26.88 27.57 26.77 27.22 3554217
20050825 27.25 27.62 27.19 27.58 2530698
20050826 27.58 27.60 27.05 27.25 3672366
20050829 27.24 27.58 27.03 27.53 1716042
20050830 27.43 27.51 27.01 27.33 1789498
20050831 27.26 27.91 26.98 27.91 2343075
20050901 27.93 28.56 27.80 28.37 4185674
20050902 28.50 28.65 28.02 28.07 1472663
20050906 28.25 28.56 28.01 28.32 1966944
20050907 28.40 28.59 28.14 28.59 1557086
20050908 27.67 28.07 27.65 27.99 3804983
20050909 27.86 28.17 27.69 28.03 2170109
20050912 28.02 28.39 27.89 28.15 1536755
20050913 28.11 28.21 27.83 28.03 1663161
20050914 28.06 28.28 27.87 28.10 1601726
20050915 28.15 28.20 27.65 27.97 3046108
20050916 27.90 27.97 27.33 27.75 5085834
20050919 27.61 27.79 27.52 27.69 1552667
20050920 27.74 27.91 27.50 27.60 2669985
20050921 27.69 28.05 27.44 27.74 1857189
20050922 27.65 27.74 26.97 27.64 3147321
20050923 27.64 27.64 27.21 27.35 1733877
20050926 27.57 27.67 27.07 27.33 1644156
20050927 27.42 27.79 27.21 27.61 2563469
20050928 27.82 27.82 27.47 27.63 1732551
20050929 27.63 28.49 27.56 28.48 3067323
20050930 28.53 29.11 28.26 29.02 3212292
20051003 29.12 29.47 28.87 29.17 2860036
20051004 29.18 29.46 28.90 28.91 1621173
20051005 28.92 28.98 28.26 28.40 2117514
20051006 28.40 28.89 27.88 28.14 2587778
20051007 28.31 28.59 27.95 28.35 1359964
20051010 28.51 28.67 28.31 28.50 2092763
20051011 28.53 29.30 28.30 29.17 2987325
20051012 29.24 29.70 28.66 28.87 4117903
20051013 28.93 28.93 28.07 28.25 3661783
20051014 28.28 28.36 27.73 28.22 3057158
20051017 28.15 28.76 27.90 28.75 470043
20051018 28.51 28.85 27.86 27.87 886938
20051019 28.60 28.60 27.33 27.78 1721833
20051020 27.81 28.23 27.29 27.51 1580511
20051021 27.96 28.20 27.61 27.75 1862161
20051024 28.07 29.06 27.82 28.92 911136
20051025 28.78 29.83 28.78 29.78 1174444
20051026 30.09 30.69 29.71 30.25 1280298
20051027 30.26 30.26 29.40 29.59 623962
20051028 30.14 31.44 29.78 31.21 1563827
20051031 31.11 32.11 30.98 31.91 1069254
20051101 31.77 32.58 31.77 32.41 1601063
20051102 32.49 33.49 32.33 33.24 1726032
20051103 33.17 34.35 33.01 33.72 1849675
20051104 33.58 33.78 32.32 32.72 1913762
20051107 32.75 33.49 32.74 33.41 1186488
20051108 33.41 33.59 32.97 33.50 879535
20051109 33.68 34.37 33.47 34.36 1258862
20051110 34.36 35.20 34.03 35.20 943401
20051111 35.43 36.16 35.25 35.93 909258
20051114 35.56 35.75 34.66 34.92 1991329
20051115 34.92 34.98 33.97 34.22 1971440
20051116 34.36 34.58 33.97 34.22 1134445
20051117 34.46 35.38 34.22 35.30 1117871
20051118 35.34 36.27 35.34 36.17 1833764
20051121 36.32 37.27 36.26 37.24 1324275
20051122 37.11 37.48 36.71 37.33 1386925
20051123 37.38 37.74 37.04 37.47 1121297
20051125 37.51 37.58 37.20 37.54 163642
20051128 37.56 37.63 36.76 36.85 896883
20051129 37.14 37.54 37.02 37.08 934119
20051130 37.02 37.20 36.54 36.65 742854
20051201 37.02 37.29 36.86 37.04 1302507
20051202 36.75 36.77 35.77 36.11 1606256
20051205 36.19 36.38 35.50 35.88 1151462
20051206 36.19 37.11 36.00 36.03 895446
20051207 36.23 36.32 35.08 35.28 1105520
20051208 35.50 36.01 34.76 35.10 857279
20051209 35.00 35.38 34.80 35.10 607386
20051212 35.07 35.45 34.36 34.59 834812
20051213 33.90 34.69 33.26 34.26 1503102
20051214 34.26 34.44 33.50 33.61 1223253
20051215 33.78 34.39 33.40 34.11 698467
20051216 34.03 34.39 33.41 33.41 1736475
20051219 33.42 33.71 32.83 32.89 884152
20051220 32.88 33.12 32.63 32.66 569060
20051221 32.90 33.96 32.73 33.64 1359378
20051222 33.86 34.42 33.76 34.36 803644
20051223 34.50 34.86 34.44 34.68 555514
20051227 34.88 34.91 33.65 33.96 607937
20051228 33.92 34.79 33.92 34.25 736133
20051229 34.44 34.98 34.10 34.65 611682
20051230 34.41 34.58 33.60 33.62 612783
20060103 33.80 34.01 32.28 33.87 1491208
20060104 34.05 35.01 33.86 34.56 869174
20060105 34.47 34.75 33.88 34.69 699788
20060106 34.67 35.21 34.19 34.58 737454
20060109 33.36 34.05 33.14 33.89 1087018
20060110 33.68 33.71 33.15 33.51 962016
20060111 33.46 33.73 33.02 33.21 730406
20060112 33.01 33.48 32.82 33.12 422803
20060113 33.19 33.69 33.08 33.18 509808
20060117 33.19 33.19 32.38 32.99 950452
20060118 33.00 33.89 32.51 33.58 1031841
20060119 33.44 34.49 33.41 34.47 1085476
20060120 34.26 34.77 33.32 33.44 1373035
20060123 33.60 33.84 32.91 33.60 635801
20060124 33.60 35.49 33.54 35.46 1132613
20060125 35.60 35.84 35.19 35.28 935034
20060126 35.71 36.68 35.41 36.67 1378762
20060127 36.65 36.96 36.25 36.72 1011797
20060130 36.91 37.49 36.63 36.71 944175
20060131 36.60 36.91 35.93 36.74 792961
20060201 36.76 36.86 36.01 36.09 906069
20060202 35.92 36.44 35.85 36.00 683929
20060203 35.94 36.33 35.08 35.97 675889
20060206 36.15 36.94 35.74 36.70 781728
20060207 37.07 37.77 36.77 36.96 1402110
20060208 38.29 38.41 36.32 38.14 1603985
20060209 38.24 39.33 37.86 38.08 1521164
20060210 38.04 38.19 37.12 38.10 972259
20060213 38.21 38.24 37.58 37.79 618950
20060214 37.77 38.93 37.10 38.75 1359158
20060215 38.59 39.41 38.14 39.00 1338453
20060216 39.01 39.31 38.34 38.89 1292527
20060217 38.82 39.32 38.56 39.15 843513
20060221 39.09 39.12 38.18 38.57 1145939
20060222 38.82 40.05 38.54 39.97 1147812
20060223 39.92 40.41 39.40 40.18 1237791
20060224 40.08 40.41 39.80 40.19 705515
20060227 40.41 41.65 40.18 41.18 1130631
20060228 41.20 41.20 40.24 40.70 1024022
20060301 40.96 41.91 40.69 41.59 1310589
20060302 41.57 41.83 41.08 41.31 902434
20060303 41.36 42.09 40.77 41.10 756177
20060306 41.10 41.17 40.27 40.76 796265
20060307 40.59 40.77 40.18 40.45 563223
20060308 40.18 40.51 39.28 40.14 1229237
20060309 40.26 40.95 40.00 40.14 650637
20060310 40.04 41.12 39.62 40.84 749138
20060313 40.66 41.16 40.57 40.61 497449
20060314 40.56 41.85 40.44 41.74 733106
20060315 41.79 42.25 41.51 42.13 625819
20060316 42.06 42.35 41.34 41.40 572890
20060317 41.49 41.56 40.51 41.24 1265256
20060320 41.20 41.94 40.99 41.64 643170
20060321 41.60 42.25 41.11 41.73 1069021
20060322 41.59 43.48 41.44 43.07 1430413
20060323 42.55 43.13 42.22 42.77 1162362
20060324 42.94 43.31 42.70 42.83 1084285
20060327 42.94 45.01 42.80 44.96 2164947
20060328 44.77 45.93 44.49 44.99 2524142
20060329 45.23 45.61 44.75 45.17 1098012
20060330 45.32 45.60 44.67 45.05 813928
20060331 45.05 45.08 44.22 44.70 1175869
20060403 45.05 45.53 44.70 44.97 842698
20060404 45.24 45.90 45.04 45.63 1356949
20060405 45.50 47.03 45.19 46.84 1025206
20060406 46.87 47.63 46.34 47.50 1167633
20060407 47.71 48.21 47.16 47.62 1196623
20060410 47.75 47.81 47.20 47.61 1830349
20060411 48.15 48.38 47.36 47.70 1008295
20060412 47.90 48.11 47.36 47.81 679957
20060413 47.02 47.32 46.15 46.83 1405925
20060417 45.74 46.12 43.63 44.70 2663823
20060418 44.85 44.85 44.23 44.41 2826565
20060419 44.39 44.98 44.23 44.98 1840122
20060420 45.11 45.69 44.99 45.34 1033442
20060421 45.16 45.35 43.69 44.37 1652453
20060424 45.35 45.53 43.81 44.33 1630601
20060425 44.76 45.69 44.25 45.57 1560431
20060426 44.65 45.30 41.70 41.79 3294255
20060427 41.58 41.95 39.92 41.15 2897284
20060428 41.20 41.26 40.02 40.39 2099718
20060501 40.59 41.96 40.42 41.16 1442163
20060502 41.31 42.35 40.78 42.16 1320491
20060503 42.03 42.31 41.59 41.97 839843
20060504 42.36 44.79 42.23 43.93 1949825
20060505 44.53 44.60 43.87 44.31 1116460
20060508 44.55 45.52 44.40 45.26 1387147
20060509 45.30 45.30 44.71 45.18 1233630
20060510 45.10 45.48 44.81 45.07 811512
20060511 44.87 45.30 44.45 44.49 1353215
20060512 44.59 44.59 42.89 42.98 2152318
20060515 42.83 42.89 41.77 42.53 1345638
20060516 42.05 42.38 41.61 42.30 1534076
20060517 42.36 42.64 41.36 41.62 1220891
20060518 41.62 41.75 40.52 40.59 1090874
20060519 40.62 41.08 39.59 40.13 2092141
20060522 39.63 41.43 38.64 40.94 1991114
20060523 41.43 42.15 40.75 40.82 1646414
20060524 40.17 41.25 39.49 40.98 1706810
20060525 41.02 41.52 40.73 41.16 646025
20060526 41.26 41.38 40.59 41.12 661508
20060530 40.87 41.07 40.09 40.10 697746
20060531 40.09 40.46 39.55 40.10 1353874
20060601 40.21 41.79 40.21 41.57 1378692
20060602 41.99 42.42 41.61 41.88 751554
20060605 42.02 42.15 40.24 40.37 922312
20060606 40.36 40.50 38.38 39.53 1350360
20060607 40.87 41.56 40.15 40.16 1418685
20060608 39.82 39.95 38.89 39.60 1574479
20060609 39.82 40.73 39.34 39.81 811819
20060612 40.50 40.65 38.96 39.09 896011
20060613 38.84 39.98 38.42 39.36 1134356
20060614 39.28 39.57 38.86 39.47 835029
20060615 39.81 41.81 39.62 41.72 1633929
20060616 41.62 42.75 41.61 42.56 2140836
20060619 42.76 43.29 42.57 42.87 1610390
20060620 42.87 43.55 42.69 42.93 974620
20060621 43.22 45.62 42.81 44.96 1844137
20060622 44.60 44.64 43.11 43.78 1599222
20060623 43.48 45.08 43.39 44.54 878275
20060626 44.65 45.11 44.31 45.10 870283
20060627 45.21 45.61 43.95 44.10 980313
20060628 44.39 44.39 43.36 44.03 877728
20060629 44.39 47.44 44.39 47.44 1660862
20060630 47.50 48.92 47.44 48.68 2052374
20060703 48.98 50.40 48.97 50.04 858787
20060705 49.90 50.04 47.40 48.18 1619696
20060706 48.08 49.05 48.08 48.45 1163041
20060707 48.27 48.32 47.14 47.41 1184609
20060710 47.50 48.14 46.72 47.37 922725
20060711 47.43 47.47 46.30 47.24 1230702
20060712 47.05 47.50 46.22 46.42 828898
20060713 46.52 46.52 44.08 44.15 1667650
20060714 44.30 44.36 41.74 42.47 2464031
20060717 42.41 42.87 41.98 42.34 976700
20060718 42.38 42.77 41.74 42.61 904441
20060719 42.61 43.92 42.17 43.81 1130743
20060720 43.78 43.79 40.27 40.31 1296939
20060721 40.12 41.17 39.20 40.66 2392976
20060724 40.99 42.88 40.70 42.26 1290151
20060725 41.92 41.99 40.42 41.73 1635899
20060726 41.74 41.90 39.67 41.37 1792679
20060727 41.37 42.42 39.73 40.00 1667978
20060728 40.37 42.47 40.24 42.38 1370731
20060731 42.39 42.39 41.52 41.81 818059
20060801 40.60 40.76 39.36 40.71 1842604
20060802 40.55 41.97 40.38 41.62 1144210
20060803 41.60 44.12 40.92 43.62 1394817
20060804 44.23 45.21 42.71 42.94 1778994
20060807 42.73 43.06 41.82 42.44 775799
20060808 42.51 42.95 41.41 41.52 850685
20060809 42.04 42.46 39.78 39.86 1507147
20060810 39.78 42.44 39.73 42.06 1886288
20060811 42.16 42.16 40.72 40.93 727188
20060814 41.81 42.66 41.15 41.20 785981
20060815 42.05 43.08 41.65 42.98 886486
20060816 43.39 43.76 42.73 43.75 1405218
20060817 43.71 44.44 43.50 43.96 832839
20060818 44.10 44.10 42.89 43.77 989729
20060821 43.66 44.32 43.08 43.82 1116730
20060822 43.60 44.41 42.76 42.98 973525
20060823 42.85 43.56 41.47 41.59 1163807
20060824 41.94 42.38 41.11 41.76 1028048
20060825 41.81 41.81 40.68 41.17 782587
20060828 41.33 43.16 41.11 42.78 1261138
20060829 42.67 42.76 41.24 42.65 980532
20060830 42.69 42.69 40.99 41.44 1469923
20060831 41.74 42.12 41.03 41.85 847510
20060901 42.15 42.66 41.69 42.05 460049
20060905 42.19 42.23 40.98 41.11 1662066
20060906 41.20 41.31 39.61 39.66 1750931
20060907 39.62 40.83 39.39 40.05 1458472
20060908 39.90 40.31 39.34 39.60 1526702
20060911 39.27 40.44 38.24 40.42 2067624
20060912 40.07 41.98 39.53 41.93 1323978
20060913 41.80 43.49 41.75 42.72 1383584
20060914 42.46 42.65 41.22 41.55 1375833
20060915 41.81 42.76 41.21 41.70 3001440
20060918 41.55 41.99 40.77 40.90 1233151
20060919 40.92 41.19 40.11 41.17 1602136
20060920 41.48 42.60 40.89 41.27 1186100
20060921 41.54 42.04 40.42 40.61 1165904
20060922 40.30 40.60 39.61 39.76 1185009
20060925 39.94 40.22 39.01 40.00 1294612
20060926 39.85 41.16 39.35 41.12 1261207
20060927 41.03 41.59 40.58 41.50 1105863
20060928 41.32 41.94 40.31 40.76 2004089
20060929 40.53 40.86 39.77 40.84 1578447
20061002 40.97 40.97 39.37 39.38 1557268
20061003 39.43 40.38 39.15 39.92 1386531
20061004 39.71 41.70 39.36 41.22 1611634
20061005 40.99 41.83 40.78 41.76 1469171
20061006 41.63 41.69 40.28 40.41 1222999
20061009 40.44 40.51 39.63 40.15 2391742
20061010 40.34 41.49 40.31 40.68 1650279
20061011 40.49 40.56 39.20 39.48 1703989
20061012 39.49 40.08 39.32 39.62 1379435
20061013 39.39 40.18 39.21 39.49 1315572
20061016 39.39 40.28 39.39 39.98 1420155
20061017 39.44 39.62 38.16 38.30 2455495
20061018 38.63 39.05 36.58 37.28 3243681
20061019 36.53 39.60 36.53 39.52 3246192
20061020 39.70 40.18 39.54 39.81 2370454
20061023 39.40 40.08 38.58 39.13 2429186
20061024 38.87 39.24 38.57 38.99 2126684
20061025 40.53 41.64 39.39 40.19 4011017
20061026 39.73 40.61 39.39 40.05 1479760
20061027 39.68 39.81 39.15 39.17 1501484
20061030 39.29 39.57 38.67 39.35 1774292
20061031 39.40 39.60 38.02 38.23 3000894
20061101 38.66 38.84 37.89 38.00 3051001
20061102 37.78 38.36 37.19 37.80 2777429
20061103 38.11 38.38 37.62 37.75 1145708
20061106 38.20 39.23 38.19 38.49 1416115
20061107 38.19 39.34 38.04 38.67 1235771
20061108 37.98 38.64 37.91 38.30 1046912
20061109 38.16 38.35 37.44 37.56 1126604
20061110 37.62 38.37 37.57 38.12 809037
20061113 37.89 39.08 37.89 39.08 2055834
20061114 38.82 39.02 38.13 38.89 1821125
20061115 38.77 39.53 38.70 39.30 993748
20061116 39.60 40.37 39.59 40.35 1780406
20061117 40.31 40.74 39.40 39.93 1614254
20061120 38.59 39.51 38.59 39.16 1926799
20061121 38.93 39.22 38.87 39.22 1623642
20061122 39.09 39.25 38.47 39.11 904777
20061124 38.67 39.34 38.67 39.04 296279
20061127 38.67 40.71 38.61 40.47 3382651
20061128 40.08 40.70 39.50 40.55 2243602
20061129 40.81 41.39 40.04 40.52 1796890
20061130 40.30 40.63 39.90 40.31 1276600
20061201 40.05 40.67 39.33 39.82 2010312
20061204 40.31 40.63 39.24 39.39 3182329
20061205 39.51 39.70 38.73 39.38 1647440
20061206 39.50 39.56 39.31 39.44 953387
20061207 39.49 39.71 38.84 39.07 1482043
20061208 38.93 39.43 38.57 38.71 1166241
20061211 38.68 39.55 38.48 39.12 1530745
20061212 38.84 39.23 38.63 39.22 1752079
20061213 39.45 39.45 38.58 38.82 1706638
20061214 38.98 40.21 38.87 39.90 1323979
20061215 39.98 40.48 39.47 39.53 2092015
20061218 39.56 39.83 38.09 38.22 2346397
20061219 38.04 38.08 37.17 37.72 2093972
20061220 37.62 37.96 37.18 37.74 1675330
20061221 37.73 38.18 37.12 37.44 1112756
20061222 37.28 37.53 36.28 36.28 1958954
20061226 36.43 37.28 36.43 37.26 1512917
20061227 37.53 38.02 37.24 37.51 835328
20061228 37.29 37.80 37.09 37.64 1123627
20061229 37.66 38.21 37.42 37.61 1178742
20070103 38.86 40.27 38.74 39.83 3695922
20070104 39.56 40.30 39.21 40.01 2956368
20070105 40.13 40.21 39.52 39.60 1561945
20070108 39.55 40.14 39.42 39.84 1655001
20070109 39.78 40.34 39.51 39.96 2079513
20070110 39.62 39.94 39.21 39.74 1813718
20070111 39.93 40.56 39.87 40.52 1391705
20070112 40.57 41.12 40.52 41.03 1036332
20070116 40.94 41.65 40.43 40.85 1398011
20070117 40.69 41.29 40.57 40.64 1100471
20070118 40.82 41.57 40.53 40.54 1302237
20070119 40.47 41.16 40.39 40.96 1019265
20070122 41.20 41.27 39.76 40.17 1945148
20070123 39.90 40.50 39.62 40.01 1176786
20070124 40.07 40.68 39.94 40.31 1050465
20070125 40.09 40.16 39.10 39.45 1628476
20070126 39.51 39.70 39.12 39.50 1118408
20070129 39.18 40.05 39.12 39.62 1265276
20070130 39.52 40.26 39.52 40.25 1221683
20070131 43.59 49.21 43.50 48.94 16630780
20070201 47.87 48.61 47.14 48.39 5085019
20070202 48.30 48.85 47.79 48.65 1445408
20070205 48.50 48.54 47.70 47.97 1418774
20070206 47.97 48.19 47.37 47.82 1333002
20070207 47.61 49.10 47.53 48.62 2035921
20070208 48.66 48.75 48.16 48.29 1185591
20070209 48.34 48.67 47.30 47.64 1298106
20070212 47.36 47.95 47.01 47.30 1061118
20070213 46.66 47.59 46.23 47.53 1615213
20070214 47.61 48.95 47.47 48.86 1433776
20070215 48.75 48.90 48.04 48.32 922948
20070216 48.43 48.97 48.17 48.49 735967
20070220 49.06 50.00 48.35 49.70 1448669
20070221 49.65 50.29 49.20 50.02 1343003
20070222 50.23 50.26 49.06 49.66 772493
20070223 49.68 50.15 49.20 49.59 747055
20070226 49.66 49.82 47.73 48.20 1237446
20070227 48.77 48.91 47.25 47.51 3420343
20070228 47.39 47.57 46.72 46.88 2544466
20070301 46.18 47.47 45.30 46.89 26105616
20070302 46.59 47.44 45.97 45.97 2881576
20070305 45.90 46.53 44.84 45.97 1839591
20070306 46.24 46.55 45.60 46.42 2330634
20070307 46.18 46.84 46.09 46.68 1980347
20070308 47.08 47.39 46.63 47.16 1525285
20070309 46.25 46.39 44.31 44.88 3684255
20070312 44.87 45.35 44.50 44.72 1389557
20070313 44.48 44.71 42.94 43.15 2590959
20070314 43.27 43.59 42.59 43.49 2587818
20070315 43.58 44.09 43.47 43.89 1527451
20070316 43.67 44.08 43.37 43.83 2116616
20070319 43.92 44.16 43.48 43.94 1499829
20070320 43.94 44.52 43.67 44.04 1215917
20070321 44.14 45.38 43.49 45.37 1543916
20070322 45.56 45.87 44.56 44.85 1537742
20070323 45.01 45.85 45.01 45.58 1053217
20070326 45.74 45.74 44.45 45.20 1015196
20070327 44.91 45.14 44.46 44.65 1072498
20070328 44.36 44.72 43.68 44.00 1232165
20070329 43.92 44.16 43.25 43.92 1562006
20070330 43.84 44.68 43.60 44.36 1160348
20070402 44.31 44.31 43.75 43.85 1564389
20070403 43.99 45.46 43.95 45.35 1499071
20070404 45.46 45.55 44.83 45.24 1079539
20070405 44.96 45.13 44.69 45.09 626536
20070409 45.24 45.85 44.97 45.00 1024620
20070410 44.79 45.24 44.64 44.95 1039785
20070411 44.83 45.16 44.13 44.17 1056791
20070412 44.19 45.35 43.75 45.33 1305066
20070413 45.42 46.04 45.34 46.00 936445
20070416 46.01 47.57 45.94 47.54 1465816
20070417 47.55 47.60 46.69 46.92 1155798
20070418 46.89 47.61 46.77 47.18 1411113
20070419 46.53 47.41 46.04 47.37 1103587
20070420 48.91 49.83 47.64 47.87 2172944
20070423 47.73 48.78 47.47 47.78 1608260
20070424 47.82 47.88 46.44 47.22 1539367
20070425 52.15 53.72 52.03 52.40 5771191
20070426 52.81 52.81 51.02 51.25 2425009
20070427 51.09 51.39 50.65 50.97 1779842
20070430 50.83 51.05 49.24 49.35 1480006
20070501 49.52 50.35 49.25 49.76 1668812
20070502 50.77 51.55 49.93 51.01 1579013
20070503 51.33 51.85 50.89 51.30 1119185
20070504 51.61 51.70 50.65 51.06 730850
20070507 51.64 52.03 51.06 51.47 951286
20070508 51.22 52.18 50.83 51.98 1301058
20070509 51.66 51.99 51.13 51.48 1306474
20070510 51.38 51.48 49.25 49.51 1259029
20070511 49.33 49.86 48.72 49.48 1031444
20070514 49.46 49.96 48.48 49.05 883259
20070515 49.12 49.49 48.48 48.68 843072
20070516 48.98 49.31 48.33 49.02 1026570
20070517 48.82 48.94 48.10 48.12 860403
20070518 48.24 48.70 47.82 48.34 1690151
20070521 48.28 48.61 47.87 48.43 951177
20070522 48.15 48.85 47.93 48.09 1000572
20070523 48.27 48.99 48.12 48.14 1632199
20070524 48.29 48.75 46.71 47.08 1448810
20070525 47.15 47.62 47.03 47.16 686330
20070529 47.13 47.79 47.08 47.66 1013029
20070530 47.59 48.39 47.25 48.39 1376559
20070531 48.41 50.18 48.41 50.02 2508417
20070601 50.00 50.76 49.74 50.11 1431911
20070604 50.05 50.08 49.21 49.53 1383383
20070605 49.53 49.62 48.28 48.60 1235523
20070606 48.62 48.85 47.24 47.92 1160914
20070607 47.98 48.37 47.45 47.52 1793403
20070608 47.61 48.60 47.10 48.54 1506791
20070611 48.38 49.08 47.84 48.79 1248679
20070612 48.41 48.94 47.69 47.71 1136517
20070613 47.74 49.14 47.47 49.11 1218236
20070614 49.12 50.34 48.85 50.10 1321222
20070615 50.67 50.97 50.14 50.73 2187535
20070618 50.15 50.42 49.19 49.40 1427879
20070619 49.40 49.85 49.00 49.61 800894
20070620 49.81 50.32 49.00 49.13 975668
20070621 49.10 50.02 48.93 50.01 903125
20070622 49.57 49.86 48.89 49.39 1506144
20070625 49.43 50.20 49.03 49.18 984952
20070626 49.61 49.62 48.85 49.19 1109853
20070627 48.76 49.51 48.29 49.34 968004
20070628 49.34 49.74 48.90 49.24 857677
20070629 49.25 49.45 48.46 48.65 1222662
20070702 48.87 49.38 48.49 48.75 1051559
20070703 48.89 49.33 48.36 49.33 593843
20070705 49.49 49.49 47.77 48.17 1690741
20070706 48.17 48.33 47.73 48.17 1360625
20070709 48.10 48.26 47.78 48.05 2040181
20070710 48.08 48.54 47.38 47.60 2593326
20070711 47.43 48.24 47.36 48.22 1873180
20070712 48.27 48.54 47.86 48.40 1759291
20070713 48.23 48.54 48.03 48.43 688517
20070716 48.56 50.20 48.50 49.35 1598982
20070717 49.42 49.76 48.86 49.61 1263468
20070718 49.56 50.33 49.21 49.76 1256127
20070719 49.94 50.63 49.73 50.51 1059979
20070720 50.70 50.74 49.70 50.04 1690417
20070723 50.31 50.62 49.22 49.89 1288513
20070724 50.00 50.49 48.28 48.64 1496536
20070725 48.65 48.85 44.05 46.34 4064170
20070726 45.84 46.71 44.94 46.04 3100592
20070727 46.76 46.90 45.62 45.66 1598982
20070730 45.71 46.82 45.33 46.50 1658572
20070731 46.34 46.84 45.03 45.07 1880952
20070801 44.94 45.82 44.58 45.54 1793619
20070802 45.65 45.90 44.76 45.89 1483582
20070803 45.70 45.92 43.56 43.58 1866811
20070806 43.93 45.57 43.41 45.52 1959217
20070807 45.15 46.40 44.60 45.85 2337480
20070808 45.70 47.94 45.55 47.63 2017295
20070809 46.86 50.91 46.47 47.80 2315458
20070810 47.81 48.93 45.40 46.06 2056266
20070813 46.37 46.37 44.60 45.51 1337415
20070814 45.70 45.72 43.88 43.88 1183800
20070815 44.04 44.93 43.09 43.21 1092256
20070816 43.51 43.90 42.19 43.62 1587539
20070817 44.71 45.54 43.15 44.71 2356048
20070820 44.55 45.18 44.12 44.66 1179805
20070821 44.42 44.93 43.72 44.06 630547
20070822 44.21 45.67 44.06 45.56 883586
20070823 45.75 45.97 44.70 45.21 682255
20070824 45.18 45.96 45.02 45.94 520975
20070827 45.95 46.03 45.19 45.21 608416
20070828 45.08 45.57 44.07 44.08 1074444
20070829 44.36 45.19 43.95 45.18 740333
20070830 45.02 45.42 44.36 44.80 610899
20070831 45.21 45.70 44.28 45.43 772503
20070904 45.50 46.94 44.84 46.41 982685
20070905 46.32 46.63 45.51 45.88 922146
20070906 46.21 46.70 45.74 46.60 1029387
20070907 46.07 46.40 44.52 44.76 1090699
20070910 45.07 45.68 44.47 45.28 1474809
20070911 45.60 46.99 45.20 46.98 1351003
20070912 46.96 47.20 46.08 46.67 1244300
20070913 47.14 47.26 46.21 47.05 1060365
20070914 46.61 48.24 46.59 48.11 1020137
20070917 47.74 48.34 47.14 47.19 775536
20070918 47.42 49.54 47.01 49.45 1116191
20070919 49.68 50.31 48.69 50.20 1437700
20070920 49.81 50.02 48.85 49.36 1570003
20070921 49.73 50.37 49.19 50.16 2466441
20070924 50.03 51.02 49.38 50.17 1181590
20070925 49.87 51.41 49.86 51.41 1300126
20070926 51.41 51.60 50.65 51.26 1202888
20070927 51.63 51.63 50.78 51.43 722400
20070928 51.54 51.66 50.23 50.47 1750818
20071001 50.57 51.17 50.52 51.16 1219022
20071002 51.00 51.60 50.70 51.44 987330
20071003 51.29 51.44 49.58 49.89 2030592
20071004 49.91 50.17 48.96 49.35 1102100
20071005 49.61 51.25 49.52 50.44 1146847
20071008 50.26 50.54 49.21 49.36 957104
20071009 49.73 49.93 48.69 49.75 1358963
20071010 49.64 49.64 48.13 48.46 1294102
20071011 48.45 49.10 48.08 48.31 1108984
20071012 48.55 50.10 48.25 49.94 1028311
20071015 49.79 50.19 49.24 49.68 1064453
20071016 49.54 50.20 49.02 49.18 1078329
20071017 49.73 50.84 49.00 49.50 1253765
20071018 49.41 50.43 49.02 50.29 847496
20071019 50.21 50.65 48.08 48.12 1835794
20071022 48.11 49.90 47.75 49.35 1369504
20071023 49.28 49.72 48.04 48.19 1725541
20071024 48.06 48.44 45.62 47.56 2145686
20071025 47.57 48.17 46.60 47.40 1627443
20071026 47.99 48.08 45.87 46.99 1126410
20071029 46.98 47.36 45.70 45.93 1766093
20071030 45.72 46.59 45.54 45.63 1864298
20071031 45.74 46.41 45.03 46.41 1762113
20071101 45.68 46.40 44.01 44.14 1895922
20071102 44.59 44.89 43.76 44.10 2146331
20071105 44.00 44.36 43.09 44.00 1709944
20071106 43.83 44.27 43.40 44.03 1670791
20071107 43.75 43.90 43.14 43.14 3339108
20071108 43.14 44.27 43.05 44.15 3723649
20071109 42.83 44.33 42.77 42.77 3194757
20071112 42.69 43.13 41.84 41.99 2604016
20071113 42.30 43.31 41.99 43.14 1985415
20071114 42.90 43.51 42.77 43.25 2057053
20071115 43.18 43.93 43.18 43.48 1550750
20071116 43.42 43.88 42.84 43.34 3147106
20071119 43.07 43.16 42.43 42.63 2374044
20071120 42.63 43.24 41.85 42.68 1771148
20071121 42.33 43.74 42.06 43.14 2279710
20071123 43.27 43.64 42.78 43.59 626237
20071126 43.29 44.08 43.13 43.17 2049739
20071127 43.50 44.87 43.19 44.80 1956481
20071128 45.03 47.06 44.84 47.02 1712311
20071129 46.87 47.11 46.02 46.73 1122107
20071130 46.54 48.00 46.54 47.92 3045566
20071203 48.00 48.00 47.11 47.62 1875270
20071204 47.13 49.58 47.13 49.30 2644567
20071205 49.28 49.93 48.87 49.91 1722667
20071206 49.85 49.85 48.73 49.52 1654647
20071207 49.77 50.48 49.35 50.30 1494078
20071210 49.93 50.82 49.65 50.65 1150230
20071211 50.65 50.82 48.81 48.81 1445232
20071212 49.08 49.95 48.47 49.19 1780404
20071213 49.30 49.48 48.68 49.01 1348933
20071214 48.55 48.92 48.06 48.10 1413632
20071217 48.57 49.15 47.81 48.08 1502433
20071218 48.59 48.82 47.88 48.49 1336186
20071219 48.52 48.74 48.02 48.25 951955
20071220 48.77 49.45 47.90 49.43 1185579
20071221 49.78 50.75 49.45 50.41 2192593
20071224 50.65 50.79 50.31 50.51 447538
20071226 50.26 51.07 49.90 50.87 502489
20071227 50.83 50.88 50.19 50.20 997266
20071228 50.80 51.22 50.35 50.43 1074284
20071231 50.19 50.75 50.09 50.52 1111453
20080102 50.64 50.74 48.15 48.43 2299282
20080103 48.35 48.97 48.24 48.50 1554707
20080104 48.26 48.45 46.54 46.65 1906053
20080107 47.15 47.92 46.21 47.26 2369337
20080108 47.20 47.42 44.07 44.21 2845582
20080109 44.30 45.24 43.89 44.89 2240367
20080110 44.43 45.92 44.05 45.21 1562740
20080111 44.90 45.31 44.04 44.30 1590698
20080114 44.79 45.45 44.40 45.15 1253706
20080115 44.72 45.56 44.47 44.65 1989069
20080116 44.64 46.36 44.36 45.74 1839104
20080117 45.59 46.39 44.15 44.22 2365802
20080118 43.89 46.57 43.88 45.33 2728931
20080122 43.79 44.91 43.34 44.26 3017292
20080123 43.36 48.06 43.32 47.62 3957785
20080124 47.56 47.70 45.87 46.43 2600604
20080125 46.40 47.44 45.98 46.32 1592091
20080128 46.22 47.14 46.03 46.96 1432914
20080129 46.83 48.06 46.83 47.43 2252578
20080130 48.08 51.71 48.06 50.37 4338053
20080131 49.83 52.17 49.68 51.85 3820353
20080201 51.21 52.75 51.07 52.53 3097309
20080204 52.72 52.80 51.08 51.21 2157244
20080205 50.42 52.15 50.27 51.11 2928813
20080206 52.06 52.07 50.48 50.54 2125323
20080207 50.42 52.03 50.20 51.91 2354662
20080208 51.64 51.87 50.20 50.47 2161421
20080211 50.41 51.06 49.79 50.82 1484866
20080212 51.29 51.65 50.43 51.01 2146639
20080213 51.40 52.16 50.65 51.35 1799042
20080214 51.14 51.26 50.35 50.44 1340685
20080215 50.20 50.55 49.75 50.25 1618120
20080219 50.88 51.26 49.75 50.31 1388674
20080220 50.13 51.09 49.96 50.68 1771727
20080221 51.14 51.14 49.01 49.15 2250543
20080222 49.39 49.44 47.72 48.97 1723631
20080225 49.06 49.60 48.26 49.50 1392959
20080226 49.26 50.27 49.10 49.95 1381069
20080227 49.96 50.68 49.62 50.27 1430771
20080228 49.89 50.01 49.07 49.43 2081726
20080229 48.68 48.76 47.35 47.40 1870061
20080303 47.41 48.27 47.23 47.98 1632045
20080304 47.61 48.54 47.18 48.21 2071228
20080305 48.42 49.85 48.23 49.50 1559069
20080306 49.49 50.14 48.77 48.83 1457848
20080307 48.56 49.87 48.07 48.74 1483553
20080310 48.75 49.06 46.57 46.75 2220476
20080311 46.98 49.39 46.98 49.39 1722048
20080312 49.34 50.48 49.22 49.50 2024966
20080313 48.97 50.99 48.48 50.32 1753726
20080314 50.77 50.79 48.64 49.37 1708928
20080317 50.18 50.86 48.24 48.31 3232373
20080318 49.13 51.11 48.75 51.10 3008917
20080319 51.34 51.57 49.88 49.88 2352310
20080320 50.78 51.60 49.71 51.58 3419563
20080324 51.56 54.50 51.49 54.24 2959746
20080325 53.17 53.86 51.94 53.47 2664934
20080326 53.36 53.64 51.96 52.73 1308202
20080327 52.48 52.84 51.57 51.62 2085656
20080328 52.09 52.46 51.05 51.18 1927904
20080331 51.17 51.17 50.22 51.00 2460144
20080401 51.80 53.69 51.03 53.67 3088273
20080402 53.63 55.29 53.63 54.96 2749303
20080403 54.75 54.94 53.35 53.85 3049982
20080404 54.28 55.72 53.77 55.27 3183629
20080407 54.75 56.95 54.75 56.09 3053075
20080408 55.81 56.24 54.66 55.01 2002780
20080409 54.87 55.75 54.14 54.34 2396468
20080410 54.47 54.47 53.45 54.14 2311245
20080411 54.33 54.57 53.49 53.81 2096429
20080414 53.69 54.43 53.48 53.98 1468194
20080415 54.12 54.62 53.49 54.61 1524298
20080416 54.77 56.21 54.61 56.09 1764179
20080417 55.97 56.00 54.25 54.90 1210607
20080418 56.27 56.48 55.47 56.45 1773992
20080421 56.17 56.34 55.00 55.54 1717995
20080422 55.41 56.20 54.30 55.65 2137281
20080423 57.48 58.88 57.23 58.44 4304853
20080424 58.50 59.47 57.04 59.19 2579179
20080425 59.06 59.06 57.77 58.43 1176795
20080428 57.85 59.18 57.85 58.57 1357586
20080429 58.45 59.19 58.09 58.76 1253271
20080430 59.04 60.29 58.61 58.77 2131734
20080501 59.20 61.62 58.85 61.51 3100113
20080502 62.02 62.78 60.79 61.37 2039579
20080505 61.41 62.11 60.79 61.64 1265537
20080506 62.10 63.15 61.00 63.07 1536244
20080507 62.83 63.04 59.75 59.81 2681573
20080508 60.34 60.76 59.47 60.32 1539230
20080509 59.63 60.28 59.33 59.93 1251458
20080512 59.94 60.91 59.35 60.87 1621679
20080513 60.94 61.02 60.14 61.02 1353426
20080514 61.14 62.44 60.75 61.59 1369852
20080515 61.28 61.70 60.60 61.38 1534430
20080516 61.62 61.62 59.68 60.14 2271887
20080519 60.70 63.14 60.60 61.47 2082883
20080520 61.10 62.11 60.46 60.77 1036535
20080521 61.10 61.69 59.37 59.60 1500725
20080522 59.63 60.58 59.30 60.09 1283456
20080523 59.43 59.97 58.17 58.48 1911052
20080527 58.60 59.38 58.07 59.34 1939637
20080528 59.78 59.79 58.95 59.58 1852388
20080529 59.81 61.21 59.22 60.69 1300415
20080530 61.20 61.60 60.44 60.47 3408791
20080602 60.48 60.82 59.07 59.26 1672024
20080603 59.84 60.38 58.39 58.84 1631172
20080604 58.38 60.33 58.38 59.75 1169162
20080605 59.32 60.27 58.81 60.26 1017277
20080606 59.65 60.07 57.44 57.46 1867896
20080609 57.42 58.18 56.65 57.68 1798597
20080610 57.37 58.46 57.00 57.94 1527882
20080611 57.55 57.60 55.21 55.34 2463319
20080612 56.02 56.86 55.12 55.76 1518635
20080613 56.44 57.07 55.52 56.59 1350595
20080616 55.75 56.86 55.54 56.39 1609618
20080617 55.91 56.63 55.84 55.99 1042468
20080618 55.51 56.28 55.19 55.57 1945273
20080619 55.69 57.95 55.45 57.75 2296341
20080620 57.09 57.24 55.22 55.40 2900373
20080623 55.87 56.07 54.07 54.12 2225872
20080624 54.00 54.25 52.73 53.60 3706138
20080625 53.66 54.43 52.98 53.99 2417084
20080626 53.00 53.55 52.50 52.57 1972058
20080627 53.01 53.19 51.19 51.99 3702524
20080630 51.81 52.67 51.10 51.60 2975837
20080701 51.00 51.91 49.41 51.13 3136012
20080702 51.51 51.51 49.15 49.40 2885705
20080703 49.65 49.86 48.71 49.27 1643948
20080707 49.78 51.02 49.64 50.11 2770915
20080708 50.22 52.41 49.85 52.41 2575877
20080709 52.30 53.38 51.45 52.09 3052576
20080710 52.29 52.77 50.89 51.97 1987257
20080711 51.48 52.27 50.65 51.42 1847914
20080714 52.26 52.26 50.83 51.39 1772981
20080715 50.82 51.57 49.71 50.61 3520241
20080716 50.62 53.66 50.02 53.53 3002621
20080717 52.37 53.52 51.76 52.54 2843934
20080718 52.22 53.91 51.77 53.72 2520289
20080721 53.52 53.98 53.20 53.55 2387748
20080722 53.89 55.31 52.94 55.27 2635079
20080723 48.49 48.58 46.25 46.63 9275495
20080724 46.34 46.58 44.42 45.18 5257404
20080725 45.70 46.92 45.19 46.86 3479852
20080728 46.44 46.63 44.75 45.01 3900325
20080729 45.46 46.61 45.10 46.55 2344914
20080730 46.46 46.89 45.07 45.71 1804549
20080731 45.24 46.67 45.17 45.35 2204083
20080801 46.00 46.22 44.14 44.97 2573432
20080804 44.99 45.37 44.13 45.15 2860621
20080805 45.60 48.17 45.37 48.07 3822948
20080806 47.84 48.17 47.06 47.48 2488721
20080807 47.42 47.79 46.71 47.24 1487706
20080808 47.29 49.05 47.21 48.91 1819854
20080811 48.75 49.21 47.87 48.52 1800297
20080812 48.44 48.51 47.40 48.45 1659148
20080813 48.16 48.80 47.48 48.50 1590592
20080814 47.99 49.56 47.93 49.41 1695923
20080815 49.61 49.61 48.52 48.81 1596119
20080818 49.19 49.38 48.28 48.44 1374510
20080819 48.42 49.02 47.52 47.79 1535641
20080820 48.44 48.53 47.01 47.27 1471869
20080821 47.37 47.37 46.40 46.87 1049695
20080822 46.44 48.40 46.44 48.25 1094761
20080825 47.87 48.10 46.70 47.61 1209658
20080826 47.52 47.96 47.12 47.83 1982899
20080827 47.79 48.89 47.10 48.44 1056710
20080828 48.59 50.14 48.45 49.87 1636933
20080829 49.31 49.92 48.73 49.03 1400444
20080902 50.34 51.04 48.77 48.96 1439345
20080903 49.14 49.55 48.45 48.80 1321601
20080904 48.43 49.02 47.39 47.62 1222219
20080905 47.42 48.06 46.31 47.10 1727702
20080908 47.41 48.23 47.09 47.71 1559102
20080909 48.15 49.11 47.53 48.05 2603830
20080910 48.76 50.76 47.87 50.06 2935844
20080911 49.76 52.34 49.31 52.21 2807357
20080912 51.96 52.87 50.91 52.47 1771730
20080915 51.55 52.88 50.91 51.61 3032474
20080916 52.84 52.98 50.64 52.07 3635540
20080917 50.58 51.64 49.24 49.45 3307971
20080918 51.02 53.55 49.37 52.92 3467893
20080919 54.32 54.38 50.56 53.18 3078937
20080922 52.88 53.10 50.16 50.43 1414103
20080923 50.70 51.44 49.85 49.89 1594452
20080924 49.89 50.68 49.27 50.00 1573601
20080925 50.69 51.28 49.25 49.78 1984042
20080926 49.14 50.01 48.66 49.31 1696162
20080929 48.39 49.07 45.97 46.01 3151754
20080930 45.76 48.15 45.71 48.15 2702683
20081001 46.71 48.69 46.31 48.18 2186087
20081002 47.72 48.21 43.87 44.26 3369886
20081003 45.23 47.19 44.03 44.18 3226687
20081006 43.04 44.41 41.19 44.28 4340211
20081007 44.40 45.14 42.13 42.80 3626544
20081008 42.86 43.23 40.78 41.75 4432819
20081009 41.94 42.65 37.26 37.68 5187868
20081010 36.88 40.76 34.49 39.11 5903969
20081013 39.96 41.56 39.23 41.53 2934257
20081014 43.03 44.13 42.39 42.84 5243327
20081015 42.29 42.38 37.79 37.79 4120702
20081016 37.79 40.61 36.60 40.16 5346943
20081017 38.99 43.12 37.59 38.41 3741802
20081020 38.93 40.63 37.87 39.82 2730412
20081021 39.57 40.28 37.40 37.86 2994373
20081022 39.54 43.91 39.21 41.47 6965526
20081023 41.69 43.48 41.10 42.66 4558131
20081024 39.83 43.14 39.68 41.72 2859112
20081027 40.66 44.45 40.59 42.28 3212928
20081028 43.53 46.11 42.14 45.96 3213881
20081029 46.39 48.71 44.88 45.96 2899436
20081030 47.08 48.82 46.45 48.04 2498415
20081031 47.93 50.55 47.09 48.92 2721522
20081103 49.01 50.76 49.01 50.62 3205520
20081104 52.02 52.63 51.47 52.58 3118097
20081105 52.04 52.75 48.97 49.22 2147879
20081106 48.55 50.16 47.55 47.75 1978115
20081107 48.56 49.15 47.37 48.90 1882966
20081110 50.04 50.36 49.24 49.46 2014100
20081111 49.53 50.52 47.71 49.56 1668221
20081112 48.56 49.42 47.87 48.06 2012406
20081113 47.92 50.86 45.27 50.68 3161068
20081114 49.51 50.51 47.67 47.98 2130416
20081117 47.82 50.45 47.50 48.56 3024325
20081118 48.40 50.44 47.70 48.55 3298022
20081119 48.62 49.08 44.59 44.64 4183570
20081120 44.45 44.88 41.44 41.58 4326981
20081121 42.41 45.53 41.16 45.48 3473184
20081124 46.46 48.31 45.37 47.53 3438152
20081125 48.19 48.30 46.03 46.97 2713372
20081126 46.22 48.50 45.67 48.49 2629972
20081128 47.74 48.48 46.91 48.26 1205814
20081201 45.95 47.41 43.22 43.23 3767097
20081202 43.80 44.97 42.74 44.22 3029088
20081203 44.22 46.82 43.77 46.77 2873722
20081204 45.82 46.58 44.18 44.67 2510031
20081205 44.22 45.96 42.12 45.96 2671554
20081208 45.64 49.04 45.60 48.21 3267947
20081209 46.98 48.63 46.38 47.66 2686401
20081210 47.96 49.79 47.94 48.63 2190776
20081211 48.24 49.30 46.09 46.36 2107277
20081212 45.68 47.63 45.28 46.69 2199515
20081215 47.05 47.40 45.71 46.22 1533943
20081216 47.42 49.10 46.31 48.82 2375780
20081217 46.90 50.33 46.90 49.15 2040309
20081218 49.20 50.29 47.64 48.15 2004613
20081219 48.75 49.95 48.15 49.18 2321869
20081222 49.13 49.85 48.17 49.14 1841511
20081223 49.51 49.65 48.24 48.88 1104022
20081224 48.85 49.38 48.41 48.95 484043
20081226 49.20 49.38 48.25 49.29 793295
20081229 48.72 48.93 47.83 48.30 768340
20081230 48.81 50.75 48.12 50.63 2057998
20081231 50.81 52.83 50.70 52.26 2813177
20090102 52.47 53.32 51.62 53.04 1975973
20090105 50.88 52.59 50.52 51.05 2852768
20090106 51.54 52.23 50.39 50.81 2545516
20090107 50.23 50.50 48.96 49.20 1864360
20090108 49.09 49.55 47.86 48.73 2462754
20090109 48.73 48.80 46.25 46.81 2430428
20090112 46.96 47.44 45.64 46.02 2023461
20090113 45.92 46.77 45.49 46.17 2467176
20090114 45.59 45.59 44.47 44.65 2581211
20090115 45.18 46.74 44.11 46.33 3086629
20090116 46.27 46.74 43.93 44.86 2681979
20090120 43.30 44.61 42.66 42.67 3260998
20090121 42.60 43.90 41.74 43.74 3674598
20090122 43.39 43.48 41.98 42.86 2809281
20090123 41.79 42.21 41.11 41.59 2907521
20090126 42.44 42.45 40.74 41.45 2444432
20090127 41.44 42.62 40.85 42.33 2640914
20090128 42.33 45.89 42.32 43.98 4595828
20090129 44.01 44.17 42.51 42.94 2432534
20090130 44.37 45.23 43.37 43.67 3738618
20090202 43.60 43.63 41.82 42.74 3368294
20090203 43.07 44.76 42.92 44.72 3372822
20090204 44.35 45.81 44.35 44.58 2739049
20090205 43.95 46.36 43.86 45.92 2633332
20090206 45.97 47.73 45.97 47.49 3192345
20090209 47.17 47.62 46.23 47.20 2390416
20090210 46.54 47.64 44.99 45.60 3241413
20090211 46.30 46.30 43.89 44.70 3103687
20090212 44.17 45.16 43.19 45.06 2803279
20090213 45.07 45.75 44.53 44.92 1865939
20090217 42.82 43.64 41.93 43.05 3049249
20090218 43.19 43.38 41.95 42.77 2650917
20090219 42.75 43.94 42.46 42.68 1950281
20090220 42.34 42.89 41.51 42.47 2187090
20090223 42.54 43.05 40.40 40.50 2743787
20090224 38.42 41.08 38.27 40.98 4319111
20090225 40.58 41.43 39.22 39.67 3602260
20090226 40.34 40.34 38.46 38.68 3675651
20090227 39.25 39.99 38.09 39.30 3142014
20090302 38.62 38.87 37.58 37.69 4398925
20090303 37.85 38.93 37.19 37.21 3466113
20090304 38.09 38.60 36.96 38.30 4119039
20090305 37.71 37.90 36.02 36.68 3569415
20090306 36.86 37.70 35.70 36.37 3387533
20090309 36.06 37.41 35.83 36.36 3388056
20090310 36.97 38.70 36.32 38.66 3887867
20090311 38.71 39.24 38.14 38.92 3205965
20090312 38.90 40.70 38.47 40.60 3115547
20090313 40.66 40.98 40.08 40.82 2375669
20090316 40.99 42.96 40.82 42.07 3896134
20090317 42.38 43.23 42.02 43.20 3882111
20090318 43.09 44.52 42.26 43.96 3494381
20090319 43.96 44.34 42.93 43.34 3281208
20090320 43.17 44.46 41.38 41.87 4159853
20090323 43.61 46.39 42.73 45.66 4978638
20090324 44.28 44.53 43.11 43.18 4250062
20090325 43.04 43.88 41.24 42.51 4073202
20090326 43.02 45.62 42.59 45.62 4317666
20090327 44.24 45.10 43.92 44.24 1771417
20090330 43.73 44.10 42.08 42.69 2067578
20090331 43.25 44.26 42.16 43.58 2121368
20090401 43.05 43.54 42.23 43.33 2636457
20090402 43.93 47.09 43.59 45.95 3348603
20090403 46.64 46.64 45.30 46.17 1543489
20090406 45.87 45.87 44.28 45.26 2083485
20090407 44.58 44.78 42.90 43.10 2673294
20090408 43.41 43.99 42.81 43.98 1732173
20090409 44.59 46.67 44.59 46.11 2662725
20090413 45.29 45.67 44.29 44.91 2034299
20090414 44.79 45.78 44.30 45.45 1866440
20090415 45.39 46.30 45.34 46.20 1860684
20090416 46.34 47.60 45.62 47.36 2248414
20090417 47.38 47.78 46.38 47.50 2145438
20090420 47.31 47.31 45.53 45.88 2208856
20090421 46.04 47.03 45.53 46.91 2706259
20090422 48.80 51.81 48.63 50.37 5385309
20090423 49.69 51.11 49.41 50.90 2550853
20090424 51.24 51.60 50.55 50.98 2042462
20090427 50.48 50.49 49.33 49.38 2232402
20090428 48.84 50.23 48.60 49.67 1693034
20090429 49.79 51.15 49.79 50.64 1734894
20090430 50.80 52.12 49.96 50.80 2047485
20090501 50.60 51.10 49.78 50.46 1187363
20090504 50.67 52.55 50.46 52.34 1911649
20090505 51.96 52.51 51.27 52.43 1860579
20090506 52.44 52.79 51.32 52.62 1674406
20090507 52.70 52.79 50.44 51.00 2136019
20090508 51.93 51.96 49.79 50.18 2181961
20090511 49.63 50.24 48.31 49.90 1838603
20090512 50.27 50.86 48.83 49.64 2189495
20090513 49.07 49.33 47.76 48.03 1908928
20090514 48.73 49.24 47.95 48.56 1702871
20090515 48.37 49.78 48.02 48.48 2395134
20090518 48.60 49.71 48.31 49.71 1715325
20090519 49.37 50.01 49.15 49.25 1506652
20090520 49.25 50.22 48.44 48.62 2320099
20090521 48.82 48.82 46.08 46.58 2802328
20090522 46.76 47.20 46.08 46.43 1665302
20090526 45.77 48.69 45.68 48.69 2592086
20090527 48.33 48.74 46.97 47.04 2663457
20090528 47.85 48.10 46.82 47.85 2401413
20090529 48.43 49.14 47.75 48.56 4300399
20090601 49.35 51.12 49.14 50.63 2204774
20090602 50.22 52.01 50.22 51.14 1949532
20090603 50.96 51.26 50.03 50.45 1707632
20090604 50.42 50.42 49.55 50.10 1635018
20090605 50.89 50.98 49.75 50.39 1594179
20090608 49.87 51.24 49.57 50.78 1891095
20090609 50.87 51.85 50.75 51.64 1640540
20090610 51.98 52.02 50.68 51.73 1673253
20090611 51.47 52.20 51.06 51.66 1207980
20090612 51.31 51.43 49.58 50.32 1943186
20090615 49.91 50.09 48.49 49.01 1323517
20090616 49.39 49.70 47.67 47.76 1609702
20090617 47.80 48.08 47.13 47.74 2004236
20090618 47.74 48.55 47.08 48.17 1029413
20090619 48.83 49.02 47.98 48.43 1676587
20090622 48.03 48.11 46.78 47.42 2386789
20090623 47.42 48.32 47.21 47.73 1134845
20090624 48.03 49.39 47.85 48.16 1642311
20090625 47.90 50.04 47.70 49.90 1415509
20090626 49.58 50.01 49.14 49.78 1244964
20090629 49.78 51.02 49.09 50.52 1425614
20090630 50.48 50.87 49.57 50.06 1458327
20090701 50.51 51.07 50.13 50.59 1450409
20090702 50.35 50.51 48.76 48.76 1241214
20090706 48.84 49.55 48.47 49.48 1215793
20090707 49.26 49.32 47.93 48.08 1558028
20090708 48.28 48.36 47.09 48.09 1652000
20090709 48.20 48.51 47.68 48.16 987220
20090710 47.89 49.12 47.89 48.82 959300
20090713 48.44 48.73 47.41 48.55 2129462
20090714 48.62 49.20 48.19 49.12 1368523
20090715 49.60 49.88 48.75 49.07 2459820
20090716 48.32 50.74 48.32 50.43 1911619
20090717 50.67 50.67 49.72 50.49 1357792
20090720 50.48 51.07 50.08 50.92 1530941
20090721 51.20 51.29 49.62 50.31 2142693
20090722 51.54 52.79 50.90 51.19 3699158
20090723 51.15 52.65 50.59 52.40 2014446
20090724 51.98 52.12 51.17 51.80 1831816
20090727 50.25 51.67 49.97 51.67 2243332
20090728 51.12 51.66 50.88 51.50 1729511
20090729 51.21 51.69 50.75 51.18 1466245
20090730 51.94 52.69 51.52 52.25 1873697
20090731 52.30 52.79 51.77 52.34 1467912
20090803 52.33 52.74 51.84 52.59 1638456
20090804 52.25 52.70 51.88 52.35 1634706
20090805 52.36 52.37 50.87 51.39 1453535
20090806 51.33 51.33 50.70 50.87 1532921
20090807 51.66 52.77 51.39 52.57 1426969
20090810 52.26 52.56 51.55 52.19 1152972
20090811 51.98 52.74 51.62 52.47 1317995
20090812 52.42 53.77 51.89 53.29 1568967
20090813 53.68 53.89 52.92 53.25 1233608
20090814 53.05 53.28 52.02 52.57 1186414
20090817 52.08 52.50 51.19 51.62 1785768
20090818 51.75 52.85 51.75 52.68 1562404
20090819 51.90 53.52 51.90 53.37 1545735
20090820 53.26 53.69 52.79 53.49 1623350
20090821 54.13 55.48 53.04 55.26 2512119
20090824 55.19 55.67 54.71 55.16 1420197
20090825 55.42 56.00 54.87 55.29 1357063
20090826 54.76 55.82 54.76 55.05 1347999
20090827 54.94 55.32 53.99 54.76 1240693
20090828 54.96 55.53 54.10 54.48 1177246
20090831 54.32 54.56 53.39 54.00 1177872
20090901 53.73 54.91 52.97 53.15 1337894
20090902 52.79 53.76 52.79 53.40 1109491
20090903 53.42 54.03 53.02 54.03 958876
20090904 54.05 55.06 53.81 55.04 1105653
20090908 55.17 55.51 54.64 54.88 952133
20090909 54.80 55.18 54.15 54.58 1492357
20090910 54.45 55.43 54.30 55.34 1371719
20090911 55.83 56.79 55.62 56.61 1925946
20090914 56.33 56.80 55.96 56.49 1173803
20090915 56.47 56.65 55.84 56.31 1285313
20090916 56.57 56.79 55.58 56.71 1533745
20090917 56.63 57.49 56.19 56.58 1320996
20090918 56.99 57.08 56.06 56.58 1507294
20090921 56.39 56.93 56.01 56.51 1282616
20090922 56.67 57.28 56.34 56.98 1077335
20090923 56.40 57.32 56.12 56.18 1318714
20090924 56.31 56.40 55.30 55.88 1355641
20090925 56.12 56.50 55.26 55.50 1001197
20090928 55.93 56.62 55.76 56.17 680881
20090929 56.06 56.38 55.15 55.43 932321
20090930 55.66 56.29 54.27 55.67 1426281
20091001 55.57 55.99 54.12 54.12 1312697
20091002 54.16 54.62 53.76 54.25 1186562
20091005 54.32 55.58 54.00 55.58 1460512
20091006 55.29 56.31 55.29 55.59 1525032
20091007 54.71 55.78 54.29 55.44 1582913
20091008 55.91 56.16 55.38 55.70 1215191
20091009 55.18 56.38 55.18 56.31 1298590
20091012 56.40 56.94 56.21 56.66 798821
20091013 56.47 57.15 56.40 56.99 1210316
20091014 57.59 58.54 57.06 58.54 1679900
20091015 58.47 59.02 58.03 58.79 1673572
20091016 58.41 58.85 58.03 58.73 1682493
20091019 59.02 59.26 58.59 59.00 1567042
20091020 58.57 59.47 58.29 59.26 2156848
20091021 57.93 58.72 55.82 56.62 4841161
20091022 56.54 57.20 55.88 56.87 2525814
20091023 56.47 56.66 54.63 55.18 2722174
20091026 55.22 56.04 54.56 54.78 1375454
20091027 54.95 55.37 54.23 54.46 1623160
20091028 55.07 55.07 53.95 54.03 1135320
20091029 53.99 54.83 53.99 54.47 1657287
20091030 54.15 54.58 52.91 53.13 1767136
20091102 53.21 53.99 52.79 53.44 1604800
20091103 53.50 54.21 53.21 54.00 1691829
20091104 54.03 54.33 52.62 52.72 2168466
20091105 52.75 54.18 52.75 54.03 1626998
20091106 54.11 54.65 53.53 54.47 1030864
20091109 55.12 55.58 54.66 55.30 1626894
20091110 54.37 55.40 54.32 55.18 1638097
20091111 55.25 56.14 55.13 56.06 1777509
20091112 55.93 56.19 55.37 55.62 1245169
20091113 55.60 55.63 55.01 55.10 1262700
20091116 55.26 56.62 55.01 56.44 1253571
20091117 56.24 56.49 55.93 56.49 1071526
20091118 56.41 56.46 55.57 55.84 958772
20091119 55.62 55.62 54.81 55.29 1127021
20091120 54.86 55.47 54.84 55.14 1208345
20091123 55.61 56.08 54.91 55.05 1402734
20091124 55.07 55.10 53.92 54.56 2056853
20091125 54.03 54.65 54.03 54.39 1173596
20091127 53.22 54.30 53.01 53.82 1011882
20091130 53.56 53.99 53.16 53.75 1783111
20091201 53.94 54.69 53.84 54.55 2064633
20091202 54.84 56.01 54.84 55.88 2087111
20091203 56.02 56.27 55.34 55.41 1222215
20091204 56.03 56.86 55.39 56.00 1191440
20091207 55.85 56.06 55.07 55.45 1262697
20091208 55.32 55.88 54.80 55.59 1285417
20091209 55.37 55.75 54.89 55.64 953606
20091210 55.68 56.10 55.56 55.86 892573
20091211 56.16 56.51 55.82 56.26 1100148
20091214 56.35 57.28 56.34 57.17 1280666
20091215 56.88 58.34 56.56 57.82 2003978
20091216 57.91 58.33 57.36 57.47 1225623
20091217 56.99 57.16 55.82 55.96 3159479
20091218 56.40 57.04 55.89 56.35 2082154
20091221 56.69 57.42 56.44 56.79 851265
20091222 56.85 57.01 56.52 56.83 756462
20091223 56.90 57.00 56.19 56.69 665170
20091224 56.87 57.07 56.35 56.94 249710
20091228 57.13 57.31 56.67 57.18 574394
20091229 57.34 57.73 57.08 57.62 885551
20091230 58.09 58.10 57.52 57.83 677769
20091231 57.72 57.74 56.87 56.87 838252
20100104 57.34 57.76 57.07 57.46 849819
20100105 57.31 57.61 55.57 56.27 2429662
20100106 55.99 56.15 55.39 55.52 1740636
20100107 55.27 55.33 54.40 54.99 2003048
20100108 54.90 55.79 54.81 55.73 1376089
20100111 55.68 56.08 55.41 55.89 1267447
20100112 55.65 55.81 54.99 55.18 1472338
20100113 55.19 55.65 54.56 55.50 1562803
20100114 55.21 56.05 55.21 55.79 844862
20100115 55.69 56.27 55.42 55.89 1644491
20100119 55.87 56.62 55.81 56.29 1095914
20100120 55.71 56.02 55.09 55.95 1195571
20100121 55.86 56.52 55.18 55.80 1713476
20100122 55.88 56.31 55.43 55.53 1609069
20100125 55.67 56.02 54.99 55.64 1205485
20100126 55.38 55.77 55.14 55.29 1391166
20100127 55.03 55.78 54.83 55.64 910129
20100128 55.81 55.81 54.42 54.75 1211578
20100129 54.88 55.47 54.84 54.84 1577777
20100201 55.04 55.82 54.89 55.58 1013607
20100202 55.43 55.72 54.88 55.60 1518397
20100203 51.17 52.66 49.87 51.84 9012787
20100204 51.62 52.24 51.00 51.56 4104307
20100205 51.48 52.37 49.54 50.78 2925673
20100208 50.98 51.29 50.36 50.43 2113239
20100209 50.97 51.98 50.46 51.00 2798443
20100210 50.35 50.85 49.68 50.20 1966490
20100211 49.99 51.61 49.83 51.42 2616169
20100212 50.81 51.03 50.04 50.47 2493793
20100216 50.73 51.60 50.73 51.08 1560428
20100217 51.37 51.74 50.90 51.32 1389308
20100218 51.37 51.40 51.10 51.22 1065759
20100219 51.11 52.26 51.11 51.81 1825938
20100222 52.07 52.59 51.62 52.44 1678673
20100223 52.52 52.77 51.46 51.86 2736790
20100224 52.29 52.52 51.62 51.98 1882118
20100225 51.32 51.84 50.84 51.80 1664938
20100226 51.80 51.86 51.03 51.64 1757056
20100301 51.60 61.63 51.34 51.86 2234376
20100302 51.81 52.04 51.49 51.52 1649964
20100303 51.39 51.64 50.96 51.05 2266945
20100304 51.27 51.48 50.83 51.24 1654855
20100305 51.25 51.93 51.24 51.81 1666161
20100308 52.58 52.63 51.86 51.87 1529970
20100309 51.81 52.11 51.58 51.94 1089737
20100310 52.07 52.60 51.65 52.22 1742839
20100311 51.91 52.20 51.60 52.01 2030537
20100312 52.12 52.60 51.68 52.41 1758463
20100315 52.51 52.76 52.00 52.42 1696997
20100316 52.65 54.17 52.53 53.78 3576542
20100317 53.85 54.69 53.66 54.17 2047805
20100318 53.96 55.27 53.78 55.05 2173513
20100319 55.69 56.12 54.85 55.07 3144738
20100322 54.83 55.11 54.62 54.71 1491630
20100323 54.55 54.96 54.25 54.90 1340227
20100324 54.87 54.89 54.22 54.60 1329845
20100325 54.90 55.24 54.05 54.14 1829488
20100326 54.13 54.45 53.75 54.05 1588660
20100329 54.20 55.23 54.20 54.57 1315147
20100330 54.49 54.92 54.29 54.70 1411046
20100331 54.32 54.60 54.13 54.34 1414746
20100401 54.46 54.71 53.67 54.17 1211641
20100405 54.46 54.64 53.94 54.15 1125301
20100406 53.74 54.17 53.50 53.78 1618263
20100407 53.93 54.16 53.48 53.66 2108449
20100408 53.48 54.21 53.30 54.09 1888898
20100409 54.24 55.15 54.20 54.92 2965582
20100412 56.04 56.04 54.91 54.91 3239403
20100413 54.75 55.19 54.39 55.06 1693810
20100414 54.97 56.24 54.96 56.17 2035368
20100415 56.44 58.14 56.29 57.33 3563077
20100416 57.25 57.35 56.27 56.80 2217402
20100419 56.49 57.26 56.49 57.04 1645912
20100420 57.32 57.70 56.89 57.30 1521438
20100421 55.46 59.61 55.45 58.37 5975772
20100422 58.48 60.47 57.90 59.79 4409211
20100423 59.90 60.07 59.31 59.91 2244641
20100426 59.83 60.04 59.38 59.49 1495125
20100427 59.41 59.80 58.44 58.64 3070526
20100428 59.35 59.38 58.69 58.92 1827638
20100429 59.22 59.79 59.16 59.49 1597500
20100430 59.26 59.95 58.67 58.69 1768741
20100503 58.80 60.21 58.59 60.10 1838328
20100504 59.77 59.81 58.49 59.05 2033313
20100505 58.96 59.85 58.68 59.06 2147097
20100506 59.09 59.58 55.70 57.56 3070629
20100507 57.55 57.81 56.04 56.26 3484856
20100510 58.83 59.04 57.40 59.04 2703991
20100511 58.34 59.68 58.34 59.04 1867930
20100512 59.04 59.83 58.85 59.56 1387611
20100513 59.02 59.71 58.92 58.96 1696688
20100514 58.35 58.62 57.47 57.99 2010391
20100517 58.25 58.71 57.03 58.14 1590922
20100518 58.47 58.98 57.40 57.61 1118209
20100519 57.40 58.09 56.70 57.73 1942758
20100520 56.77 57.20 55.42 55.48 2644889
20100521 54.77 56.66 54.74 56.60 2965684
20100524 56.35 56.80 55.76 55.78 1158193
20100525 55.03 55.93 54.10 55.84 1798755
20100526 55.85 56.73 55.63 55.81 1493583
20100527 56.59 57.14 56.21 57.11 1306410
20100528 57.11 57.14 55.92 56.53 1401487
20100601 56.28 56.78 55.46 55.53 1201877
20100602 55.21 56.79 55.21 56.79 1356257
20100603 57.00 57.38 56.10 56.72 1479571
20100604 55.87 55.92 54.40 54.62 1887277
20100607 54.65 54.90 53.40 53.49 2237982
20100608 53.45 53.83 52.66 53.63 1818712
20100609 53.66 54.97 53.61 53.77 1748714
20100610 55.45 56.38 55.20 56.13 2197969
20100611 55.45 56.92 55.18 56.88 1304986
20100614 57.18 57.92 57.03 57.36 1553048
20100615 57.39 58.06 57.20 57.97 1531046
20100616 57.74 58.24 57.47 57.93 1382147
20100617 58.24 58.28 57.14 57.99 922353
20100618 58.08 58.17 57.53 57.71 1504541
20100621 58.20 58.39 57.34 57.76 1199580
20100622 57.90 58.02 56.07 56.28 1177271
20100623 56.27 56.64 55.70 56.15 810090
20100624 55.84 56.56 55.52 55.69 1059994
20100625 55.78 56.04 55.32 55.92 1776243
20100628 56.14 56.30 55.34 55.60 723719
20100629 55.19 55.34 54.25 54.66 1864559
20100630 54.58 55.64 54.20 54.39 1566659
20100701 54.30 54.99 53.28 54.45 1892701
20100702 54.47 54.70 53.26 53.79 1206335
20100706 54.41 54.74 53.83 54.37 1853711
20100707 54.37 55.33 54.04 55.11 1705836
20100708 55.26 55.75 55.02 55.49 1039323
20100709 55.48 56.04 55.39 55.76 890629
20100712 55.49 56.30 55.30 55.66 775808
20100713 56.38 56.87 56.10 56.69 1201525
20100714 56.92 57.79 56.86 57.41 1555402
20100715 57.31 57.58 56.39 57.24 1086909
20100716 57.17 57.30 56.05 56.14 1344079
20100719 56.24 57.13 55.89 56.92 1453476
20100720 56.21 57.37 55.71 57.31 1206028
20100721 57.35 57.53 55.92 56.30 1300688
20100722 56.86 58.14 56.86 58.04 2406222
20100723 57.94 59.60 57.35 59.49 2349221
20100726 59.66 61.00 59.61 60.68 2289150
20100727 60.75 61.03 59.66 59.80 2196024
20100728 62.49 63.96 62.09 63.39 8646967
20100729 63.66 63.95 62.53 63.15 2498529
20100730 62.64 64.03 62.34 63.71 1707473
20100802 63.86 64.77 63.54 64.71 1578428
20100803 64.56 65.15 63.93 64.91 1479367
20100804 65.04 65.83 64.78 65.69 1471487
20100805 65.57 65.99 65.13 65.81 1232430
20100806 65.07 66.05 64.80 65.36 1798347
20100809 65.83 66.45 65.70 66.22 1174815
20100810 65.47 65.92 64.22 64.69 2461790
20100811 63.95 64.04 62.74 63.50 2431397
20100812 62.85 63.70 62.61 63.41 1527362
20100813 63.07 63.50 62.83 63.13 1423184
20100816 62.84 63.69 62.36 63.38 1155985
20100817 63.98 65.29 63.60 64.78 1812674
20100818 64.06 64.98 63.70 64.47 1224857
20100819 64.15 64.20 62.77 63.70 2047740
20100820 63.60 64.85 63.15 64.65 1962187
20100823 65.12 65.76 64.33 64.36 1431371
20100824 63.93 64.18 63.15 63.65 1977333
20100825 63.36 63.93 63.20 63.63 1959526
20100826 63.97 64.54 63.41 63.43 1653440
20100827 63.78 64.88 63.14 64.42 1448256
20100830 64.11 64.46 63.39 63.42 1108092
20100831 63.04 63.97 62.92 63.51 2422493
20100901 64.45 65.50 63.97 65.11 2105004
20100902 65.36 66.03 65.33 65.95 992815
20100903 66.65 66.91 66.03 66.27 1349408
20100907 66.16 66.39 65.52 65.78 1154699
20100908 66.01 67.12 65.91 66.38 1301495
20100909 66.82 67.04 66.18 66.40 1143383
20100910 66.63 66.75 66.04 66.21 1085888
20100913 66.76 67.09 66.20 66.70 1580205
20100914 66.42 67.11 66.11 66.70 2119989
20100915 66.56 67.08 66.16 66.91 880984
20100916 66.57 66.80 66.22 66.55 958970
20100917 66.94 67.28 66.57 67.15 1566647
20100920 67.48 68.25 67.35 67.48 1175597
20100921 67.63 68.17 67.38 67.53 1323311
20100922 67.54 68.07 66.44 66.78 1586526
20100923 66.31 66.84 65.49 65.83 1287326
20100924 66.53 67.60 66.49 67.29 1528317
20100927 67.29 67.75 66.98 67.38 1042562
20100928 67.63 68.60 67.11 68.09 1881852
20100929 67.82 68.26 67.25 68.24 1496409
20100930 68.45 69.52 68.10 68.59 2397883
20101001 69.07 69.24 67.82 68.31 2002246
20101004 68.42 68.54 67.43 68.22 1560530
20101005 68.62 70.96 68.62 69.54 4185439
20101006 69.70 70.45 69.64 69.75 1956474
20101007 69.80 69.95 69.19 69.75 1503953
20101008 69.86 70.52 69.21 69.85 1729754
20101011 69.69 70.23 69.21 69.77 1182427
20101012 69.75 69.89 68.87 69.28 1256845
20101013 69.38 70.63 69.35 70.14 1454816
20101014 69.51 71.01 69.51 70.69 2736025
20101015 71.24 71.60 70.81 70.86 2543559
20101018 70.76 70.76 70.08 70.39 1110558
20101019 69.93 70.86 69.61 70.33 2141091
20101020 70.53 71.44 70.43 70.98 1240228
20101021 71.31 71.33 70.37 71.02 1068456
20101022 71.15 71.17 70.48 71.14 699119
20101025 71.33 71.92 71.24 71.39 1351549
20101026 71.06 71.74 70.46 70.61 1732099
20101027 68.25 70.34 67.83 70.13 1601103
20101028 69.70 69.97 68.54 68.84 1936289
20101029 68.72 69.52 68.62 69.14 1229219
20101101 69.23 70.03 68.95 69.15 991999
20101102 69.69 69.99 69.33 69.74 706969
20101103 69.70 69.88 68.38 69.20 1395894
20101104 69.82 71.01 69.57 70.87 1538715
20101105 70.92 71.08 70.05 70.42 962844
20101108 70.01 70.93 69.96 70.80 766197
20101109 70.80 70.94 69.51 69.83 794129
20101110 70.01 70.19 69.07 69.34 1175393
20101111 68.97 70.52 68.91 70.43 1159796
20101112 69.97 70.33 69.37 69.84 850707
20101115 70.25 70.71 69.88 70.04 711658
20101116 69.71 69.88 68.82 69.47 1131660
20101117 69.34 69.89 68.95 69.73 1152354
20101118 70.23 71.53 69.96 70.87 1208320
20101119 70.92 71.46 70.70 71.46 1116369
20101122 71.06 71.83 70.71 71.49 732149
20101123 70.89 71.02 70.33 70.95 668842
20101124 71.42 73.16 71.31 72.81 1264694
20101126 72.45 72.96 72.30 72.70 329579
20101129 72.54 72.66 71.55 72.12 1574802
20101130 71.56 72.76 71.48 72.31 2267499
20101201 73.11 74.06 72.86 73.63 1442074
20101202 73.62 74.38 73.42 74.37 1412307
20101203 74.21 74.96 74.02 74.90 766401
20101206 74.87 75.02 74.31 74.49 1425763
20101207 75.00 75.29 74.60 74.97 1215354
20101208 74.98 75.71 74.73 75.68 1131966
20101209 75.86 76.57 75.61 76.28 1313423
20101210 76.75 77.01 76.05 76.92 1074932
20101213 77.15 77.28 76.51 76.87 911112
20101214 77.14 77.50 76.82 77.25 747801
20101215 77.09 77.99 77.01 77.31 1187361
20101216 77.45 78.63 77.19 78.27 1209385
20101217 77.68 78.55 77.19 78.07 2797817
20101220 78.21 78.36 77.33 78.07 1317149
20101221 78.35 79.66 78.18 79.09 971293
20101222 78.95 79.30 78.63 78.97 852095
20101223 78.75 79.13 78.59 78.78 645269
20101227 78.57 79.12 78.37 78.82 543272
20101228 78.82 79.29 78.28 78.76 683214
20101229 79.06 80.07 78.69 79.56 1047689
20101230 79.56 79.68 78.79 79.14 849666
20101231 78.98 79.55 78.71 79.25 1196130
20110103 79.96 81.09 79.96 80.55 1738795
20110104 79.38 79.92 79.11 79.51 1779776
20110105 78.28 79.55 78.23 78.94 2007649
20110106 78.85 79.32 78.26 78.71 1637811
20110107 78.97 79.41 78.23 78.63 1803555
20110110 78.31 78.89 77.78 78.65 1551498
20110111 78.78 79.15 78.01 78.58 773675
20110112 78.97 79.01 78.61 78.81 623817
20110113 78.69 79.02 78.19 78.45 603883
20110114 78.39 78.73 77.90 77.95 1496655
20110118 78.13 78.56 78.04 78.40 935675
20110119 78.08 78.08 76.48 76.81 1637709
20110120 76.91 77.58 76.51 76.89 1167899
20110121 77.13 77.13 76.30 76.71 1020065
20110124 76.83 77.20 76.38 76.84 739980
20110125 76.45 76.97 75.92 76.92 1106782
20110126 76.94 77.45 76.55 77.20 914325
20110127 76.94 77.22 76.75 76.83 1407611
20110128 77.07 77.16 75.01 75.14 1690428
20110131 75.22 76.37 74.96 76.19 1238932
20110201 76.52 77.72 76.36 77.28 1745777
20110202 74.32 77.28 72.84 72.88 5385772
20110203 72.74 74.19 72.71 73.57 2061379
20110204 73.53 73.53 72.45 73.19 1389296
20110207 73.18 73.50 72.53 73.24 1145739
20110208 73.15 73.21 72.15 72.71 1406194
20110209 72.45 73.21 72.22 73.05 825786
20110210 72.49 73.87 72.49 73.72 1016726
20110211 73.24 74.49 73.03 74.19 1545123
20110214 74.20 74.58 73.00 73.04 1364808
20110215 73.07 73.50 72.67 73.18 1111538
20110216 73.23 74.62 73.01 74.04 940734
20110217 73.76 74.57 73.65 74.13 767806
20110218 74.13 74.56 73.91 74.11 1376040
20110222 73.58 73.63 70.69 70.87 2438300
20110223 70.89 71.28 69.51 69.87 1982048
20110224 70.09 71.40 70.01 70.97 1779067
20110225 71.14 71.75 70.61 71.70 1205439
20110228 71.86 72.04 71.33 71.54 1211814
20110301 71.81 71.81 69.50 70.04 1306221
20110302 69.99 71.31 69.92 70.86 1221770
20110303 71.40 73.35 71.38 73.29 1684720
20110304 73.08 73.21 71.59 72.28 1095703
20110307 72.72 72.72 70.38 71.67 1268125
20110308 71.70 73.11 71.53 72.78 986767
20110309 72.49 73.30 72.02 73.05 995232
20110310 72.33 73.08 71.17 72.14 1194259
20110311 72.00 72.69 71.29 72.19 610683
20110314 71.72 71.95 70.93 71.77 821903
20110315 70.02 71.58 70.00 71.20 1543839
20110316 70.86 71.51 70.06 70.54 1466244
20110317 71.93 72.41 70.79 71.24 835507
20110318 72.06 72.47 71.72 72.10 1388246
20110321 72.99 73.38 72.77 73.11 851127
20110322 72.49 73.16 70.40 71.00 3231482
20110323 70.89 71.06 70.30 70.87 1980488
20110324 71.17 71.76 70.84 71.65 1192646
20110325 71.95 72.33 71.34 71.96 1633225
20110328 71.93 72.25 71.78 72.09 1580722
20110329 72.04 72.73 71.57 72.54 949481
20110330 72.86 73.22 72.46 72.55 927815
20110331 72.51 73.63 72.26 73.56 1129865
20110401 73.98 74.79 73.95 74.33 1290597
20110404 74.70 75.23 74.31 75.06 887305
20110405 74.87 75.34 74.24 74.85 1127043
20110406 75.35 75.47 74.50 75.04 820391
20110407 74.78 75.04 73.71 74.20 1129361
20110408 74.42 74.49 73.17 73.71 958148
20110411 73.86 74.02 72.74 73.34 949784
20110412 72.98 73.94 72.89 73.67 947567
20110413 74.08 74.18 73.33 73.80 744308
20110414 73.37 75.02 73.23 74.81 1317302
20110415 75.57 76.30 75.27 76.05 1601179
20110418 75.44 75.48 74.35 75.30 895971
20110419 75.46 75.60 74.95 75.54 757005
20110420 76.21 77.31 75.88 76.52 1045921
20110421 76.61 77.65 76.60 77.44 1098121
20110425 77.40 78.10 76.99 77.91 808702
20110426 78.22 79.10 78.04 78.63 1401851
20110427 78.46 79.69 78.08 79.48 1656403
20110428 79.44 80.52 79.34 80.33 1310047
20110429 80.38 80.90 79.49 79.57 1755160
20110502 80.15 80.36 79.03 79.54 948675
20110503 79.58 79.98 78.45 78.78 1007728
20110504 78.59 79.13 78.01 78.25 1161004
20110505 77.97 79.49 77.67 78.65 1100238
20110506 79.57 79.74 78.81 78.92 823717
20110509 78.84 79.81 78.65 79.69 938699
20110510 79.97 80.51 79.68 80.33 759827
20110511 80.24 80.42 79.55 79.81 1010953
20110512 79.60 80.20 78.91 80.06 887808
20110513 80.24 80.32 78.83 79.16 813841
20110516 79.68 79.68 78.40 79.19 965706
20110517 78.87 79.02 78.07 78.61 1032014
20110518 78.68 79.84 78.00 79.62 825027
20110519 79.88 80.59 79.51 80.18 899901
20110520 80.11 80.38 79.61 79.95 779276
20110523 78.95 79.55 78.49 79.37 808803
20110524 79.45 79.57 78.61 78.96 885692
20110525 79.01 79.30 78.49 79.01 1012968
20110526 78.92 79.60 78.40 79.38 1025867
20110527 79.35 79.80 79.02 79.31 596273
20110531 79.97 80.28 79.10 79.60 941319
20110601 79.62 80.19 77.90 77.90 841022
20110602 78.06 78.89 77.87 78.54 756478
20110603 77.87 77.93 77.03 77.44 751056
20110606 77.08 77.47 76.59 76.66 648237
20110607 76.83 77.16 76.42 76.52 659684
20110608 76.51 76.67 75.73 75.99 531763
20110609 76.05 76.41 75.76 76.11 605363
20110610 76.00 76.07 75.44 75.52 642614
20110613 75.80 76.08 75.36 75.80 772945
20110614 76.42 77.22 76.18 77.07 896849
20110615 76.31 76.69 75.83 76.13 955487
20110616 76.13 76.69 75.75 75.92 991534
20110617 76.95 77.15 76.30 76.57 1568682
20110620 76.49 77.51 76.34 76.99 546423
20110621 77.35 77.88 76.94 77.64 614500
20110622 77.48 78.06 77.19 77.28 679665
20110623 76.42 77.26 75.86 77.10 972958
20110624 77.02 77.39 75.75 75.78 993341
20110627 75.64 76.68 75.54 76.64 797043
20110628 76.73 77.90 76.52 77.66 524233
20110629 77.96 78.26 77.45 77.77 659182
20110630 77.87 79.37 77.69 78.52 809895
20110701 78.78 80.66 78.52 80.29 982598
20110705 80.47 80.61 79.77 80.14 836403
20110706 80.17 81.12 80.04 80.83 868032
20110707 81.34 82.27 81.01 81.77 848151
20110708 80.74 81.50 80.68 81.15 830579
20110711 80.18 80.60 79.53 80.12 943037
20110712 80.14 80.29 79.11 79.19 794231
20110713 79.66 80.17 79.04 79.28 629361
20110714 79.30 79.69 78.17 78.60 695329
20110715 78.74 78.84 77.46 78.24 1001675
20110718 77.99 78.12 77.34 77.75 869939
20110719 78.32 79.13 78.22 78.98 601648
20110720 78.69 78.85 77.94 78.37 602049
20110721 78.70 80.00 78.70 79.47 792725
20110722 79.39 80.64 79.35 80.10 873855
20110725 79.73 81.13 79.44 80.88 1009005
20110726 80.60 80.60 79.54 79.92 1174980
20110727 76.51 76.69 72.99 73.58 3932298
20110728 73.31 74.00 72.21 72.41 2301966
20110729 71.93 72.97 71.24 72.02 1244664
20110801 72.88 72.88 70.68 71.40 1101381
20110802 70.98 71.45 69.86 70.12 1679935
20110803 70.37 71.85 69.93 71.22 1467169
20110804 70.20 70.76 68.04 68.06 1648708
20110805 68.84 69.24 66.27 67.85 2291623
20110808 67.88 67.92 63.89 64.00 2746976
20110809 67.12 67.45 62.89 64.74 6714217
20110810 63.92 64.78 62.05 62.69 4156812
20110811 63.01 66.86 62.93 65.81 1786669
20110812 66.16 68.60 65.86 68.12 2164707
20110815 68.22 68.53 67.12 68.21 1017439
20110816 67.65 67.92 66.47 67.21 1208216
20110817 67.33 67.77 66.20 66.93 1055494
20110818 65.29 65.78 63.33 63.98 1899629
20110819 63.13 64.55 62.87 63.41 1693892
20110822 64.73 65.20 63.78 64.27 1026476
20110823 64.35 66.44 63.84 66.24 1241250
20110824 66.03 67.32 65.80 67.20 977979
20110825 67.44 67.93 65.80 66.04 1359330
20110826 65.82 67.83 64.32 67.71 1397084
20110829 68.61 70.21 68.51 70.18 1296876
20110830 70.02 71.52 69.88 70.99 1349189
20110831 71.60 72.19 69.93 70.50 1006600
20110901 70.54 71.37 69.16 69.35 1226800
20110902 68.11 68.35 66.51 66.99 1256800
20110906 65.25 65.54 64.44 65.40 2083400
20110907 66.27 68.01 66.18 68.00 960200
20110908 67.53 68.30 66.90 67.09 1139500
20110909 66.44 67.18 65.94 66.55 1437900
20110912 65.52 66.89 64.94 66.75 1330600
20110913 66.95 68.46 66.81 67.93 1215600
20110914 68.34 70.00 66.87 69.09 1293600
20110915 70.05 70.19 68.99 69.98 1076100
20110916 70.32 70.71 69.29 70.32 1727600
20110919 69.53 70.42 68.88 70.04 872500
20110920 70.41 70.55 69.09 69.14 1133800
20110921 69.15 69.15 66.46 66.46 1118200
20110922 65.10 66.07 64.31 65.19 1924000
20110923 64.69 66.27 64.39 66.02 1306100
20110926 66.34 68.22 66.00 68.15 1131200
20110927 69.47 70.22 68.59 69.06 1025700
20110928 68.92 69.61 67.51 67.53 692000
20110929 68.76 69.48 66.91 68.37 802700
20110930 67.77 68.86 66.91 68.47 2187600
20111003 67.81 69.55 66.18 66.27 1709100
20111004 65.61 67.97 64.90 67.89 1448400
20111005 68.22 70.97 67.79 70.59 1430600
20111006 70.50 72.15 70.19 71.53 1122600
20111007 71.61 71.84 70.42 70.87 1253200
20111010 72.00 73.08 71.91 73.08 821900
20111011 72.69 73.74 72.69 73.35 677500
20111012 72.32 73.35 72.29 72.43 1387900
20111013 72.21 72.47 71.50 71.97 837000
20111014 72.88 73.62 72.15 73.50 658800
20111017 73.12 73.42 71.95 72.31 647100
20111018 72.31 74.58 71.75 73.95 697800
20111019 73.80 74.42 73.01 73.44 1053900
20111020 73.49 73.94 72.15 73.64 1014800
20111021 74.33 75.00 73.99 75.00 912800
20111024 75.20 76.76 75.10 76.35 1064300
20111025 75.74 75.97 74.71 74.88 1375600
20111026 69.70 71.47 67.00 68.75 4486500
20111027 70.00 70.82 69.54 70.26 1980400
20111028 69.95 71.30 69.95 70.40 1348700
20111031 69.80 70.37 69.39 69.43 1239100
20111101 68.21 68.74 66.64 66.98 1502500
20111102 67.88 68.95 67.13 68.17 1118100
20111103 68.41 69.13 67.66 68.95 1199200
20111104 68.47 68.91 67.32 68.72 1117000
20111107 68.42 69.07 67.57 68.85 1251600
20111108 69.26 70.56 68.91 70.52 911400
20111109 68.93 69.05 66.68 67.16 1401800
20111110 68.11 68.42 67.15 67.69 1095300
20111111 68.59 69.00 68.30 68.76 865900
20111114 68.45 69.05 67.92 68.27 426000
20111115 68.11 68.93 67.88 68.57 526600
20111116 67.91 68.31 66.85 66.93 821600
20111117 66.76 67.26 65.38 65.65 1494000
20111118 65.64 66.63 65.54 66.01 1258500
20111121 65.42 66.05 64.74 65.67 1204800
20111122 65.41 65.92 64.65 64.73 1175800
20111123 64.21 64.51 63.43 63.74 1001400
20111125 63.39 64.25 63.21 63.63 600000
20111128 65.25 66.54 65.25 65.87 900000
20111129 65.92 67.00 65.54 65.60 888400
20111130 67.25 68.54 67.12 68.51 1757800
20111201 68.28 68.40 67.59 67.65 822900
20111202 67.96 68.89 67.82 67.98 685900