20000103 10.52 10.52 9.94 10.30 997300
20000104 10.09 10.30 9.51 9.78 2004443
20000105 9.75 11.34 9.54 10.91 2393193
20000106 10.91 11.22 10.67 10.88 1750197
20000107 10.85 11.08 10.68 11.03 1986399
20000110 11.16 11.28 10.73 11.15 980898
20000111 10.97 11.22 10.97 11.07 434679
20000112 11.07 11.10 10.79 10.85 524895
20000113 10.82 11.77 10.82 11.71 2754058
20000114 11.71 11.71 11.37 11.40 1135085
20000118 11.35 11.46 10.91 11.46 711889
20000119 11.37 11.43 11.29 11.34 934969
20000120 11.29 11.37 11.03 11.22 854595
20000121 11.29 11.71 11.19 11.42 1076035
20000124 11.43 11.58 11.17 11.17 1285993
20000125 11.34 11.43 11.16 11.43 803745
20000126 11.45 11.55 11.16 11.25 1253187
20000127 11.25 11.35 11.16 11.29 1295835
20000128 11.23 11.39 10.73 10.74 705328
20000131 10.76 11.22 10.49 10.62 1095718
20000201 10.73 10.73 10.33 10.41 1469706
20000202 10.49 11.40 10.24 10.76 1494310
20000203 10.70 11.40 10.70 11.32 698766
20000204 11.34 11.34 10.82 10.90 636435
20000207 11.00 11.00 10.42 10.49 843113
20000208 10.49 10.72 9.78 9.94 1965076
20000209 10.00 10.33 9.74 9.74 1755118
20000210 10.03 10.06 9.39 9.77 2038889
20000211 9.80 9.80 9.33 9.43 849674
20000214 9.45 9.86 9.21 9.51 1025186
20000215 9.45 9.66 9.36 9.43 1561563
20000216 9.57 9.57 8.96 8.99 702047
20000217 9.07 9.16 8.37 8.67 1863377
20000218 8.43 8.81 8.35 8.54 1686225
20000222 8.54 8.66 7.93 8.02 2365308
20000224 9.16 9.57 8.92 9.54 1484469
20000225 9.42 9.42 8.55 8.72 3247788
20000228 8.79 8.81 8.70 8.75 1025186
20000229 8.78 8.84 8.73 8.79 3644740
20000301 8.79 8.79 8.29 8.48 5109525
20000302 8.41 8.81 8.41 8.54 2099580
20000303 8.66 8.81 8.56 8.76 2509654
20000306 8.78 8.78 8.54 8.54 3198579
20000307 8.75 8.75 8.29 8.38 1302396
20000308 8.38 8.44 8.17 8.23 1177733
20000309 8.41 8.41 8.05 8.38 1638657
20000310 8.41 8.72 8.26 8.26 1026826
20000313 8.60 8.84 8.23 8.66 1410655
20000314 8.71 8.93 8.54 8.63 1187575
20000315 8.70 9.08 8.51 9.08 2020846
20000316 8.92 9.48 8.92 9.46 2967297
20000317 9.24 9.54 9.19 9.38 1735434
20000320 9.46 9.54 9.24 9.24 583946
20000321 9.50 9.54 9.13 9.54 866077
20000322 9.48 9.54 9.27 9.50 1576325
20000323 9.53 9.54 9.27 9.48 934969
20000324 9.51 9.54 9.27 9.45 761098
20000327 9.51 9.53 9.27 9.46 359225
20000328 9.45 9.54 9.14 9.17 1222021
20000329 9.51 9.53 9.12 9.27 1317158
20000330 9.27 9.27 9.02 9.02 372347
20000331 9.02 9.39 8.99 9.33 1973277
20000403 9.21 9.27 9.17 9.19 990739
20000404 9.27 9.27 8.99 9.16 1443461
20000405 9.13 9.39 9.04 9.36 910365
20000406 9.33 9.65 9.33 9.62 1281072
20000407 9.63 10.06 9.63 10.00 1292554
20000410 10.00 10.03 9.57 9.60 1138366
20000411 9.66 10.24 9.57 10.12 931689
20000412 10.55 11.31 10.24 11.00 1732153
20000413 10.91 11.64 10.88 11.25 2489971
20000414 11.16 11.22 10.85 10.93 816868
20000417 10.64 11.00 10.18 10.85 907084
20000418 10.85 11.71 10.39 11.52 2329222
20000419 11.46 11.64 11.32 11.57 897242
20000420 11.57 11.77 11.40 11.58 1169532
20000424 11.45 11.73 11.34 11.52 928408
20000425 11.45 11.95 11.20 11.92 3005024
20000426 11.93 12.07 11.71 12.07 1640297
20000427 11.92 12.04 11.48 12.04 400232
20000428 11.93 12.06 11.45 11.73 593787
20000501 11.46 12.07 11.42 11.89 767659
20000502 11.89 11.89 11.00 11.05 639716
20000503 11.03 11.28 10.64 11.11 459283
20000504 11.19 11.35 11.16 11.31 469125
20000505 11.39 11.95 11.14 11.89 334621
20000508 11.52 11.92 11.46 11.49 444520
20000509 11.71 11.71 10.46 11.20 672522
20000510 10.76 11.77 10.76 11.46 1371288
20000511 11.39 11.95 11.37 11.84 908724
20000512 11.95 11.95 11.69 11.83 962854
20000515 11.71 12.07 11.71 12.01 1696067
20000516 12.01 12.19 11.92 12.09 1322079
20000517 12.02 12.10 11.77 11.87 949732
20000518 11.87 11.92 11.86 11.86 308376
20000519 11.86 11.90 11.73 11.80 500291
20000522 11.87 11.87 11.77 11.78 741414
20000523 11.83 11.89 11.32 11.34 905444
20000524 11.37 12.13 11.37 12.07 1650139
20000525 12.06 12.50 12.01 12.07 2560503
20000526 12.07 12.07 11.22 11.68 1784643
20000530 11.71 12.73 11.68 12.59 2890203
20000531 12.31 12.65 12.29 12.42 2909887
20000601 12.45 12.47 12.31 12.47 829990
20000605 12.47 13.17 12.41 13.11 1812528
20000606 12.75 13.14 12.65 12.77 639716
20000607 12.77 12.92 12.56 12.92 677443
20000608 12.69 13.08 12.69 13.02 1791204
20000612 13.13 13.14 12.31 12.48 1207259
20000613 12.24 13.03 12.13 13.03 1735434
20000614 13.11 13.11 12.86 12.86 1481188
20000615 12.92 13.09 12.90 13.09 2343984
20000616 13.12 13.53 13.06 13.53 2407956
20000619 13.29 13.66 13.08 13.49 1758398
20000620 13.26 13.32 12.47 12.82 2383351
20000621 12.95 12.95 12.68 12.76 1263029
20000622 12.92 12.92 12.38 12.53 823429
20000623 12.51 12.68 11.61 11.71 1786283
20000626 11.77 13.21 11.75 13.17 1848615
20000627 12.51 12.53 11.64 11.95 2222602
20000628 12.21 12.59 12.10 12.53 2358747
20000629 12.44 12.95 12.31 12.94 3661143
20000630 12.77 12.77 11.83 12.44 5558966
20000703 12.41 12.56 12.29 12.38 429758
20000705 12.56 12.56 12.04 12.22 1463145
20000706 12.31 12.31 11.52 11.89 938250
20000707 11.71 11.89 11.28 11.28 1620613
20000710 11.34 12.42 11.28 12.16 3590610
20000711 12.04 12.83 11.95 12.71 1523836
20000712 12.80 12.92 12.31 12.31 2506374
20000713 12.31 12.31 11.83 11.87 1290914
20000714 11.95 12.02 11.68 11.95 2583468
20000717 12.03 12.34 11.95 12.34 542938
20000718 12.15 12.29 12.07 12.19 715169
20000719 12.18 12.38 12.16 12.18 826710
20000720 12.16 12.65 12.15 12.61 715169
20000721 12.66 12.74 12.36 12.41 1740355
20000724 12.20 12.56 12.07 12.13 604859
20000725 12.50 12.50 11.34 12.13 1242115
20000726 12.07 12.56 11.89 12.19 1256467
20000727 12.31 12.87 12.07 12.68 631924
20000728 12.44 12.83 12.01 12.62 403513
20000731 12.80 12.92 12.13 12.92 953833
20000801 12.92 12.92 12.31 12.38 804976
20000802 12.65 13.14 12.38 12.53 684824
20000803 12.50 13.47 12.25 13.26 589277
20000804 12.76 13.71 12.74 13.35 571643
20000807 12.68 13.17 12.31 12.44 704508
20000808 12.44 13.02 12.29 12.90 1006322
20000809 12.90 12.98 12.19 12.25 5300209
20000810 12.38 12.65 12.16 12.31 605270
20000811 12.56 13.05 12.19 12.59 448211
20000814 12.62 12.87 12.07 12.10 994430
20000815 12.07 12.22 10.85 10.86 2280013
20000816 10.96 11.12 10.92 11.10 2521136
20000817 9.70 11.71 9.14 10.96 15082529
20000818 10.74 11.07 10.24 10.64 1386051
20000821 10.52 11.16 10.46 10.54 728292
20000822 10.69 11.22 10.52 10.52 547039
20000823 10.54 10.92 10.33 10.36 1145337
20000824 11.03 11.40 10.61 11.19 2350956
20000825 11.16 11.40 11.16 11.16 538427
20000830 11.30 11.34 10.97 11.00 1110071
20000831 11.03 11.58 10.97 11.58 2134026
20000901 11.14 11.40 11.03 11.40 2572396
20000905 11.43 11.46 10.49 10.49 1381950
20000906 10.79 10.97 10.46 10.64 752896
20000907 10.59 11.65 10.59 11.43 1243755
20000908 11.03 11.12 10.97 10.97 699177
20000911 11.03 11.31 10.52 10.56 1117452
20000912 10.64 11.07 10.58 10.92 800055
20000913 10.76 10.97 10.54 10.64 760278
20000914 11.10 11.71 10.67 11.52 1340533
20000915 11.22 11.92 11.22 11.52 1955644
20000918 11.61 11.83 11.28 11.43 910365
20000919 11.58 11.58 11.03 11.28 1046099
20000920 11.31 11.31 10.30 10.85 2596590
20000921 11.02 11.10 10.36 10.73 722961
20000922 10.73 10.88 10.61 10.73 1246626
20000925 10.76 11.22 10.70 10.97 1130985
20000926 11.00 12.19 10.97 12.10 2002392
20000927 11.89 11.95 11.22 11.37 2224243
20000928 11.34 12.44 11.28 12.13 1561973
20000929 12.38 12.50 10.97 10.97 813997
20001002 11.43 11.76 10.97 11.16 706558
20001003 11.08 11.31 10.97 11.22 1910946
20001004 11.16 11.25 11.03 11.10 950552
20001005 11.16 11.40 11.03 11.34 1161330
20001006 11.31 12.16 11.28 11.37 915286
20001009 11.40 12.25 11.40 11.58 568773
20001010 11.52 12.07 11.52 11.86 812767
20001011 11.83 12.01 11.58 11.71 492909
20001012 11.68 12.22 11.68 12.19 950962
20001013 12.13 12.25 11.65 12.22 1501692
20001016 12.13 12.31 11.98 12.13 863616
20001017 12.05 12.25 11.86 12.01 1671052
20001018 11.95 11.95 11.73 11.86 699997
20001019 11.80 12.62 11.80 12.62 713119
20001020 12.34 13.08 12.31 13.08 793904
20001023 12.56 13.26 12.56 12.87 432218
20001024 13.14 13.17 12.80 12.92 274750
20001025 13.17 13.66 12.87 13.66 1806377
20001026 13.32 14.11 13.05 14.09 614701
20001027 14.10 15.12 13.50 15.06 698356
20001030 14.63 15.24 14.45 14.66 1247446
20001031 14.88 15.36 14.02 15.27 1066193
20001101 14.87 14.88 13.99 14.09 784882
20001102 14.20 14.39 13.71 13.81 1470526
20001103 14.09 14.63 13.84 13.99 1155999
20001106 14.09 14.20 13.63 13.78 685234
20001107 13.84 15.12 13.84 15.09 401053
20001108 14.69 14.72 13.93 14.11 757407
20001109 14.11 14.39 13.90 14.02 506032
20001110 13.99 14.09 13.90 13.99 232512
20001113 13.96 14.02 12.71 13.08 571643
20001114 13.84 14.02 13.02 13.47 1026006
20001115 13.47 13.53 13.35 13.53 872638
20001116 13.66 13.66 13.11 13.17 274340
20001117 13.53 14.05 13.11 14.05 382599
20001120 13.66 14.63 13.41 14.51 1887162
20001121 14.39 14.85 14.14 14.69 1922838
20001122 14.46 14.88 14.42 14.63 984588
20001124 14.75 14.75 14.54 14.66 776270
20001127 14.70 14.75 14.04 14.60 1507843
20001128 14.63 14.66 14.29 14.57 1422958
20001129 14.66 14.69 14.54 14.57 524485
20001130 14.23 14.54 14.09 14.51 490449
20001201 14.49 14.66 13.99 14.66 620442
20001204 14.69 14.85 14.57 14.57 1541469
20001205 14.68 14.78 14.57 14.69 507672
20001206 14.63 15.18 14.57 15.12 1219971
20001207 14.82 16.09 13.14 15.64 1990910
20001208 15.94 16.40 15.55 16.34 1236374
20001211 16.40 16.64 16.22 16.58 3338824
20001212 16.57 16.64 16.28 16.37 1709599
20001213 16.58 16.58 16.00 16.19 765198
20001214 16.18 16.28 15.79 16.12 915696
20001215 15.85 16.15 15.09 15.09 759457
20001218 15.58 16.04 15.06 15.79 1317158
20001219 15.31 16.07 14.93 15.76 1256467
20001220 15.55 15.91 15.55 15.88 514233
20001221 15.85 15.88 14.93 15.12 1608311
20001222 15.12 15.91 15.12 15.82 921847
20001226 15.67 15.94 15.67 15.67 670061
20001227 15.76 16.70 15.70 16.28 1379080
20001228 16.83 16.83 16.09 16.22 3320781
20001229 16.52 16.77 16.09 16.52 1386461
20010102 16.15 16.40 15.85 16.09 1096949
20010103 15.64 16.15 15.62 15.79 585586
20010104 16.07 16.15 15.00 15.12 1219561
20010105 15.76 15.79 14.63 15.09 1119503
20010108 14.24 15.12 13.84 15.09 563442
20010109 15.11 15.12 14.60 14.60 705738
20010110 14.46 15.12 14.45 14.88 545399
20010111 15.12 15.39 14.27 14.57 395722
20010112 14.27 14.28 13.41 14.02 927998
20010116 14.02 14.09 13.71 13.75 1624304
20010117 14.17 14.51 13.78 14.02 1489390
20010118 14.13 14.57 14.09 14.48 2131976
20010119 14.85 15.03 14.05 14.39 478147
20010122 14.14 14.88 13.90 14.09 806616
20010123 14.09 14.51 14.05 14.20 563032
20010124 14.51 14.63 13.71 14.60 659809
20010125 14.60 14.90 14.29 14.85 383419
20010126 14.88 15.09 14.45 14.93 142706
20010129 14.69 15.61 14.69 15.39 445341
20010130 15.39 15.39 15.12 15.36 365786
20010131 15.36 15.46 14.72 14.75 950552
20010201 15.05 15.06 14.27 14.36 970646
20010202 14.39 14.51 14.20 14.42 1390972
20010205 14.60 15.85 14.48 15.42 767249
20010206 15.39 16.15 14.93 15.82 884530
20010207 15.79 16.43 15.61 16.40 783242
20010208 16.22 16.52 15.24 15.33 606090
20010209 15.33 15.49 14.42 14.42 773400
20010212 14.75 16.04 14.36 14.93 1147388
20010213 14.85 15.73 14.57 14.66 1290914
20010214 14.87 15.18 14.66 15.18 540888
20010215 14.93 15.61 14.91 15.33 1026826
20010216 15.12 16.19 15.12 15.85 396952
20010220 15.33 15.94 15.24 15.82 602809
20010221 15.64 16.25 15.42 16.09 592967
20010222 16.15 16.46 15.49 15.61 1277791
20010223 15.85 16.19 15.61 15.85 396132
20010226 15.64 15.97 15.58 15.73 967365
20010227 15.49 16.40 15.46 16.07 1394252
20010228 16.15 16.37 15.30 15.42 525715
20010301 15.84 16.07 15.42 15.73 539248
20010302 15.94 16.19 15.73 16.04 1285993
20010305 16.28 16.31 15.94 16.00 550730
20010306 16.15 16.15 15.85 15.88 773810
20010307 16.08 16.25 15.61 15.76 1216690
20010308 15.77 15.85 15.12 15.39 612651
20010309 15.36 15.59 15.27 15.49 394491
20010312 15.61 15.73 14.57 14.60 582305
20010313 14.62 15.55 14.60 15.42 501521
20010314 15.30 15.61 14.72 14.90 360865
20010315 14.88 15.49 14.69 15.03 736493
20010316 15.39 15.55 14.63 15.03 964495
20010319 14.88 14.97 14.75 14.78 821789
20010320 15.06 15.27 14.63 14.63 423197
20010321 15.06 15.12 14.57 14.69 449031
20010322 14.57 14.60 13.63 14.20 985818
20010323 14.52 14.82 14.48 14.57 1181014
20010326 14.66 15.00 14.57 14.75 1265079
20010327 14.75 15.03 14.69 15.00 419096
20010328 14.99 15.64 14.69 15.06 541708
20010329 15.19 15.30 14.57 14.97 1209309
20010330 15.09 15.36 14.63 15.00 1922018
20010402 15.01 15.12 14.27 14.33 746335
20010403 14.57 14.75 14.45 14.54 819328
20010404 14.42 15.12 14.39 14.90 980077
20010405 14.97 15.46 14.82 14.88 850494
20010406 14.85 15.09 14.63 14.93 485938
20010409 14.63 15.28 14.63 15.22 602399
20010410 14.78 15.27 14.73 15.17 453132
20010411 15.36 15.36 15.07 15.24 556881
20010412 14.90 15.61 14.90 15.19 269419
20010416 15.00 15.17 14.66 14.96 517104
20010417 15.06 15.12 14.75 14.87 825069
20010418 14.86 15.00 14.59 14.88 937430
20010419 14.87 14.87 14.49 14.63 824659
20010420 14.61 14.70 14.58 14.63 1153949
20010423 14.57 14.69 14.55 14.63 300994
20010424 14.63 14.69 14.44 14.52 357175
20010425 14.56 14.83 14.46 14.83 1204388
20010426 14.64 15.10 14.64 14.97 317397
20010427 14.74 15.05 14.74 14.88 536377
20010430 14.97 14.97 14.77 14.90 604449
20010501 14.88 14.99 14.68 14.83 319038
20010502 14.70 14.91 14.68 14.90 732803
20010503 14.78 14.95 14.78 14.94 1109251
20010504 14.76 15.36 14.66 15.20 646687
20010507 15.34 15.34 15.16 15.22 601989
20010508 14.92 15.12 14.92 15.07 734033
20010509 15.07 15.12 14.97 15.02 768069
20010510 14.97 15.35 14.97 15.14 862386
20010511 15.12 15.19 14.88 14.88 267368
20010514 14.92 15.15 14.78 14.78 350613
20010515 14.87 15.24 14.81 15.07 713939
20010516 15.14 15.24 15.05 15.16 354304
20010517 15.15 15.88 15.09 15.83 1771521
20010518 15.92 16.62 15.92 16.44 1973687
20010521 16.46 17.07 16.46 16.84 3127636
20010522 17.04 17.56 16.89 17.15 2128695
20010523 16.98 17.01 16.43 16.60 1435670
20010524 16.40 16.41 14.76 15.14 4190548
20010525 15.07 16.09 15.06 15.75 2472748
20010529 15.66 16.29 15.61 16.26 2058983
20010530 16.25 16.92 15.66 16.71 727472
20010531 16.76 16.88 16.04 16.64 750026
20010601 16.64 17.07 16.21 16.64 1548440
20010604 16.88 16.89 16.46 16.56 618802
20010605 16.56 16.56 16.44 16.56 624953
20010606 16.53 16.61 16.41 16.61 559751
20010607 16.48 16.95 16.39 16.61 823019
20010608 16.63 16.63 16.51 16.52 292793
20010611 16.47 16.58 16.36 16.48 535147
20010612 16.51 16.51 15.92 16.07 432218
20010613 16.23 16.59 15.97 16.48 754537
20010614 16.48 16.51 16.17 16.30 1217920
20010615 16.50 16.50 16.28 16.29 838602
20010618 16.34 16.56 15.73 15.87 533507
20010619 16.09 16.21 15.80 16.02 420736
20010620 16.02 16.22 15.85 16.21 409664
20010621 16.19 16.59 15.95 16.07 843933
20010622 16.08 16.14 16.02 16.02 798414
20010625 16.02 16.26 15.62 15.70 385470
20010626 15.66 15.84 15.66 15.77 277210
20010627 15.82 16.29 15.79 15.99 476916
20010628 16.09 16.26 16.04 16.19 348973
20010629 16.14 16.92 16.09 16.09 1218741
20010702 16.58 16.97 15.85 16.45 614701
20010703 16.09 16.24 15.97 16.07 684004
20010705 16.05 16.48 16.05 16.26 301405
20010706 16.28 16.44 16.17 16.21 522435
20010709 16.26 16.90 16.22 16.73 2782764
20010710 16.83 17.99 16.83 17.55 2079076
20010711 17.68 17.84 17.54 17.71 1019855
20010712 17.80 17.92 17.21 17.48 695896
20010713 17.68 17.68 17.07 17.21 909545
20010716 17.12 18.16 17.07 17.68 1158460
20010717 17.60 17.83 17.44 17.60 914055
20010718 17.47 18.07 17.47 17.67 868947
20010719 17.66 18.04 17.36 17.44 802515
20010720 17.44 17.79 17.07 17.19 902983
20010723 17.27 17.72 17.07 17.19 864436
20010724 17.05 17.07 16.03 16.12 3060794
20010725 16.07 16.36 15.34 16.19 2625705
20010726 16.04 17.07 16.04 16.44 669651
20010727 16.82 17.05 16.45 16.57 321088
20010730 16.51 17.27 16.51 16.77 1518915
20010731 16.83 17.07 16.58 16.92 1280662
20010801 16.83 16.95 16.22 16.43 1517275
20010802 16.64 16.64 16.40 16.53 1094488
20010803 16.57 16.73 16.53 16.70 1441411
20010806 16.73 16.73 15.84 15.85 658169
20010807 15.66 16.02 15.51 15.78 1197007
20010808 15.57 15.61 15.31 15.46 2299696
20010809 15.56 16.20 15.36 15.66 1388511
20010810 15.76 16.05 15.12 15.15 775860
20010813 15.37 16.05 15.28 15.92 686874
20010814 15.78 16.05 15.15 15.58 963264
20010815 15.61 16.18 15.30 15.95 1028876
20010816 15.73 16.42 15.68 16.37 537197
20010817 16.34 16.58 15.68 16.36 437139
20010820 16.36 17.20 16.36 16.97 1124424
20010821 17.66 17.96 16.95 17.29 3705841
20010822 17.38 17.70 16.09 16.40 30403722
20010823 16.70 17.57 16.55 17.46 5553635
20010824 17.31 17.62 17.17 17.45 1189215
20010827 17.36 18.47 17.31 17.88 3618495
20010828 17.76 17.91 17.31 17.46 2993132
20010829 16.82 17.01 16.39 16.61 19409632
20010830 16.56 16.85 16.56 16.70 2578957
20010831 16.61 16.86 16.11 16.72 1074805
20010904 16.73 17.24 16.56 17.04 782012
20010905 17.21 17.56 16.67 17.29 2176264
20010906 16.93 17.41 16.92 17.19 1964255
20010907 17.09 17.19 16.72 17.01 1338482
20010910 17.07 17.14 16.42 16.78 1700168
20010917 16.58 16.90 16.00 16.51 1767420
20010918 16.39 16.62 16.39 16.58 1142467
20010919 16.58 17.12 16.46 17.07 2486280
20010920 17.07 17.07 16.23 16.44 2199228
20010921 16.64 16.68 16.19 16.28 2094249
20010924 16.20 16.65 16.08 16.28 1938011
20010925 16.28 17.00 16.14 16.58 1340123
20010926 16.34 17.50 16.29 17.42 2037249
20010927 17.26 18.32 17.12 18.19 1883471
20010928 18.17 18.53 17.68 17.98 2022076
20011001 17.71 18.05 17.67 18.02 909955
20011002 18.03 18.19 17.80 18.09 1019444
20011003 18.19 18.70 17.44 18.06 1941291
20011004 18.07 18.12 17.44 18.00 1339712
20011005 18.09 18.09 17.29 17.61 2014695
20011008 17.85 17.92 17.30 17.67 592557
20011009 17.78 17.78 17.17 17.17 2172983
20011010 17.22 18.07 17.15 18.00 1295014
20011011 18.12 18.31 17.93 18.12 1133855
20011012 18.26 18.26 17.76 17.96 900113
20011015 17.96 18.29 17.75 18.01 635205
20011016 18.06 18.53 17.93 18.37 834501
20011017 18.05 18.31 17.66 17.98 1981069
20011018 17.93 17.93 17.34 17.62 906264
20011019 17.51 17.97 17.40 17.80 702867
20011022 17.89 18.10 17.78 18.03 736083
20011023 17.90 18.07 17.63 17.63 852954
20011024 17.58 17.88 17.45 17.85 836141
20011025 17.75 18.41 17.70 18.08 1074394
20011026 18.16 18.79 18.09 18.44 1163381
20011029 18.51 18.51 18.07 18.24 1372108
20011030 18.22 18.22 17.89 18.17 1159280
20011031 18.18 18.64 18.12 18.53 1073984
20011101 18.53 18.63 18.15 18.44 706148
20011102 18.44 18.61 18.10 18.32 1170352
20011105 18.53 18.75 18.08 18.36 654068
20011106 18.36 18.52 18.22 18.48 536787
20011107 18.48 18.52 18.09 18.14 1304856
20011108 18.10 18.29 17.68 17.81 1812938
20011109 17.75 17.75 17.02 17.63 870177
20011112 17.61 17.83 17.20 17.45 527766
20011113 17.48 17.63 17.21 17.26 713119
20011114 17.31 17.76 17.20 17.67 391621
20011115 17.56 17.89 17.02 17.35 790213
20011116 17.41 17.58 17.14 17.29 1271230
20011119 17.41 17.44 16.80 16.86 1757168
20011120 16.80 17.87 16.64 17.62 2054062
20011121 17.51 18.04 17.51 17.95 837782
20011123 18.21 18.45 18.18 18.29 409254
20011126 18.34 19.09 18.34 18.95 1933090
20011127 19.02 19.02 18.67 18.87 1423778
20011128 18.72 19.26 18.64 19.02 2414927
20011129 18.99 19.26 18.83 19.26 2190616
20011130 19.12 19.26 18.66 18.69 1757988
20011203 18.63 19.14 18.63 19.14 876739
20011204 19.07 19.38 19.07 19.33 1022315
20011205 19.39 19.92 19.34 19.60 1440181
20011206 19.59 19.65 18.92 19.04 1189625
20011207 18.86 19.02 18.86 18.99 715169
20011210 18.99 19.12 18.73 19.07 1311417
20011211 19.07 19.12 18.87 19.06 523255
20011212 19.06 19.19 19.00 19.05 1088337
20011213 19.15 19.52 18.92 19.26 980898
20011214 19.31 19.51 19.14 19.46 1125654
20011217 19.51 19.51 19.31 19.50 1966306
20011218 19.48 19.51 19.25 19.41 1349554
20011219 19.42 19.63 19.36 19.48 1818269
20011220 19.50 19.58 19.28 19.46 987459
20011221 19.63 19.70 19.39 19.42 1130575
20011224 19.39 19.80 19.32 19.71 378909
20011226 19.53 20.51 19.53 20.20 1688276
20011227 20.33 20.34 19.65 19.75 799235
20011228 19.73 20.12 19.72 19.88 492909
20011231 20.00 20.03 19.68 19.96 1592318
20020102 19.99 20.05 19.02 19.37 2209070
20020103 19.41 19.51 18.95 19.31 1301576
20020104 19.29 19.41 18.97 19.07 1325770
20020107 19.12 19.21 18.60 18.66 890271
20020108 18.66 19.07 18.53 18.93 578205
20020109 19.00 19.26 18.98 19.07 652018
20020110 19.11 19.51 19.02 19.50 551550
20020111 19.58 19.83 19.39 19.61 561802
20020114 19.65 19.75 19.49 19.50 566723
20020115 19.46 19.80 19.45 19.57 1582886
20020116 19.60 19.65 19.40 19.57 1022315
20020117 19.46 19.63 19.39 19.58 761918
20020118 19.53 19.70 19.39 19.48 594608
20020122 19.56 20.05 19.34 19.46 1548440
20020123 19.49 19.56 19.33 19.51 1000991
20020124 19.52 19.88 19.42 19.72 620032
20020125 19.72 20.09 19.59 19.97 510542
20020128 20.06 20.06 19.64 19.77 903804
20020129 19.86 19.97 19.29 19.51 876739
20020130 19.54 19.99 19.26 19.50 902163
20020131 19.51 20.00 19.40 19.60 1560742
20020204 19.48 19.53 19.26 19.41 801285
20020205 19.37 20.07 19.35 19.93 1136726
20020206 19.94 20.12 19.76 20.10 754126
20020207 20.12 20.17 19.85 20.00 915696
20020208 20.00 20.17 19.87 20.00 1258518
20020211 20.07 20.07 19.87 20.00 687694
20020212 20.00 20.02 19.87 19.87 722961
20020213 19.87 19.97 19.85 19.95 600349
20020214 19.97 19.97 19.84 19.87 362506
20020215 19.91 19.94 19.53 19.69 1008783
20020219 19.82 19.83 19.51 19.71 1120323
20020220 19.59 20.12 19.59 19.88 1243755
20020221 20.03 20.28 19.51 19.65 678263
20020222 19.72 20.24 19.51 20.15 1619793
20020225 20.08 20.18 19.56 19.59 1164201
20020226 19.70 19.95 19.56 19.64 1028056
20020227 19.70 19.87 19.64 19.75 760278
20020228 19.73 19.85 19.70 19.79 1878140
20020301 19.78 20.05 19.70 19.78 1232683
20020304 19.78 19.93 19.50 19.51 955063
20020305 19.51 19.61 18.95 19.19 2704850
20020306 19.24 19.52 19.21 19.46 1409425
20020307 19.50 19.65 19.46 19.51 1301986
20020308 19.70 19.76 19.51 19.68 449441
20020311 20.00 20.00 19.46 19.50 1128114
20020312 19.48 19.54 19.28 19.35 904214
20020313 19.37 19.58 19.33 19.49 598298
20020314 19.51 19.60 19.43 19.55 658989
20020315 19.61 19.70 19.46 19.58 1242115
20020318 19.70 19.75 19.41 19.68 1062092
20020319 19.68 19.75 19.44 19.61 627003
20020320 19.56 19.65 19.39 19.57 727472
20020321 19.58 19.86 19.49 19.86 911185
20020322 19.85 20.12 19.83 19.98 722961
20020325 20.07 20.23 19.80 19.98 852544
20020326 20.06 20.90 19.90 20.72 989509
20020327 20.70 21.39 20.70 21.34 2316509
20020328 21.39 21.79 21.09 21.33 1641527
20020401 21.38 21.38 20.62 20.93 826300
20020402 20.83 21.63 20.74 21.24 839422
20020403 21.28 22.02 21.07 22.02 1484059
20020404 21.95 22.61 21.58 22.40 6159315
20020405 22.62 22.62 22.24 22.45 3292486
20020408 22.46 22.83 22.31 22.76 1235144
20020409 22.73 23.16 22.56 22.83 536582
20020410 22.84 23.14 22.67 22.98 968595
20020411 22.80 23.15 22.36 22.59 1301986
20020412 22.61 22.92 22.42 22.52 832041
20020415 22.46 22.91 22.46 22.55 675392
20020416 22.55 22.64 22.45 22.56 579025
20020417 22.53 22.92 22.21 22.41 570003
20020418 22.48 22.68 22.00 22.63 935789
20020419 22.50 22.61 22.29 22.52 529406
20020422 22.31 22.55 22.26 22.41 660219
20020423 22.43 22.43 21.91 22.18 1244575
20020424 22.25 22.55 22.17 22.42 1108021
20020425 22.36 22.42 21.95 22.25 1135085
20020426 22.14 22.19 21.73 21.79 920617
20020429 21.85 22.07 21.58 22.02 1094898
20020430 21.92 22.56 21.89 22.48 1064963
20020501 22.46 22.56 22.29 22.43 438369
20020502 22.48 22.85 22.39 22.78 1649729
20020503 22.82 22.93 22.52 22.89 1207669
20020506 22.92 22.97 22.63 22.83 477736
20020507 22.89 22.99 22.46 22.61 1334382
20020508 23.02 23.02 22.28 22.60 1094488
20020509 22.38 22.52 22.14 22.18 545399
20020510 22.20 22.54 21.75 21.94 1007142
20020513 21.97 22.05 21.60 22.00 979257
20020514 21.92 22.56 21.88 22.43 1443051
20020515 22.53 22.65 22.02 22.46 488808
20020516 22.33 22.68 22.10 22.41 940300
20020517 22.29 22.76 22.29 22.63 677853
20020520 22.68 22.73 22.17 22.18 426477
20020521 22.43 22.43 22.06 22.29 436319
20020522 22.09 22.43 22.03 22.19 884940
20020523 22.31 23.10 22.24 23.09 1803916
20020524 23.15 24.09 23.15 23.96 2468647
20020528 23.95 24.18 23.65 23.85 1544750
20020529 23.75 24.07 23.32 24.07 991149
20020530 24.04 24.73 23.84 24.68 1238834
20020531 24.63 24.96 24.51 24.59 1578376
20020603 24.70 24.86 24.56 24.67 2064724
20020604 24.58 24.59 23.78 23.97 2355056
20020605 23.85 24.58 23.81 24.58 1351195
20020606 24.56 24.63 23.84 24.02 1180604
20020607 24.00 24.49 23.61 24.49 1047740
20020610 24.61 25.67 24.48 25.56 2084817
20020611 25.63 25.87 24.88 25.03 1885521
20020612 24.68 24.78 23.20 23.99 3397055
20020613 23.75 24.63 23.68 24.46 1718621
20020614 24.41 25.12 23.56 24.96 1504972
20020617 24.93 25.65 24.93 25.24 1044049
20020618 25.36 26.08 25.29 25.86 1469706
20020619 26.00 26.04 25.61 25.80 1363497
20020620 25.84 26.00 25.48 25.61 879199
20020621 25.78 25.87 24.53 24.67 2397294
20020624 24.58 24.87 23.54 24.25 1439771
20020625 24.34 24.56 23.56 23.68 969005
20020626 23.70 24.23 23.29 24.12 1988450
20020627 24.72 24.76 24.30 24.50 1834262
20020628 24.56 24.87 24.45 24.55 1881831
20020701 24.72 24.73 23.77 24.03 1392612
20020702 24.06 24.22 22.44 22.77 2655641
20020703 22.65 22.94 21.84 22.83 1773571
20020705 22.83 23.69 22.80 23.68 389571
20020708 23.60 23.82 23.33 23.34 768479
20020709 23.51 23.56 22.59 22.60 1085056
20020710 22.60 22.92 21.22 21.75 2815980
20020711 21.89 21.89 20.29 21.55 2786454
20020712 21.53 21.94 21.04 21.91 2266890
20020715 21.85 21.97 21.34 21.79 1155999
20020716 21.80 22.30 21.38 21.66 642586
20020717 21.70 22.51 21.70 22.37 900113
20020718 22.15 22.66 22.02 22.15 1564843
20020719 22.05 22.06 21.41 21.75 1763729
20020722 21.51 21.78 20.67 20.85 1612002
20020723 21.22 22.17 20.86 21.12 2418208
20020724 21.23 21.45 20.63 21.41 1857226
20020725 21.39 22.37 21.23 21.98 1718211
20020726 22.16 22.17 21.44 21.52 951782
20020729 21.90 22.55 21.86 22.09 2692957
20020730 22.17 22.29 21.58 22.18 2213581
20020731 21.81 22.63 21.81 22.58 939480
20020801 22.65 22.68 22.04 22.17 843933
20020802 22.12 22.52 21.77 22.05 775040
20020805 21.95 22.08 21.62 21.69 1082186
20020806 21.69 22.36 21.69 22.04 1112941
20020807 22.24 22.51 22.02 22.44 1533678
20020808 22.44 23.51 22.44 23.39 1835492
20020809 23.51 24.00 23.09 23.78 1480368
20020812 23.71 24.39 23.62 24.29 1089567
20020813 24.46 24.49 23.70 23.77 1316748
20020814 23.73 24.62 23.61 24.61 1345864
20020815 24.64 25.39 24.51 25.19 1623894
20020816 25.20 25.28 24.75 24.91 856645
20020819 24.92 24.93 24.43 24.73 1989680
20020820 24.75 24.77 24.16 24.46 1345043
20020821 24.62 24.87 24.41 24.65 1913406
20020822 24.68 24.84 23.75 23.82 2921369
20020823 23.75 23.80 23.15 23.21 1707139
20020826 23.29 23.34 23.11 23.28 878379
20020827 23.22 23.70 22.88 22.99 1908075
20020828 23.03 23.21 22.85 22.94 827120
20020829 22.88 23.28 22.63 23.17 1199877
20020830 23.17 23.49 23.09 23.26 918566
20020903 23.53 23.54 22.72 22.73 1129344
20020904 22.77 23.45 22.70 23.40 925948
20020905 23.22 23.27 22.92 23.17 1118272
20020906 23.04 23.47 23.03 23.27 1313878
20020909 23.18 23.65 23.05 23.40 795954
20020910 23.58 24.00 23.29 23.94 1139186
20020911 24.00 24.39 23.97 24.20 884940
20020912 24.30 24.30 24.02 24.09 1304446
20020913 24.09 24.50 23.95 24.46 942761
20020916 24.51 24.51 24.29 24.48 1096538
20020917 24.56 25.01 24.35 24.63 2937772
20020918 24.63 25.90 24.39 25.67 4750300
20020919 25.55 25.76 25.18 25.19 2628986
20020920 25.41 25.41 25.01 25.25 2571165
20020923 25.00 25.72 24.92 25.45 1848204
20020924 25.28 25.29 24.63 24.69 2323070
20020925 24.86 25.63 24.68 25.50 3269112
20020926 25.46 25.83 25.20 25.45 1186345
20020927 25.39 25.41 24.62 25.01 2243106
20020930 25.07 25.25 24.31 24.96 1170762
20021001 24.68 25.02 24.43 24.96 1712470
20021002 24.62 25.36 24.58 24.77 1319209
20021003 24.85 25.56 24.67 25.12 851724
20021004 25.18 25.20 24.12 24.62 1037488
20021007 24.53 24.78 23.80 23.88 1025596
20021008 23.92 24.33 23.58 24.22 1672283
20021009 24.08 24.87 23.99 24.76 2782354
20021010 24.82 25.66 24.80 25.29 1937191
20021011 25.83 26.00 25.28 25.42 2239415
20021014 25.61 26.51 25.24 26.36 2256228
20021015 26.73 26.88 25.70 25.89 2148379
20021016 25.85 26.70 25.47 26.38 2008543
20021017 26.47 26.82 26.23 26.29 1479548
20021018 26.33 26.46 25.85 26.06 977207
20021021 26.22 26.27 25.62 25.83 1575915
20021022 25.78 25.97 25.37 25.73 1014934
20021023 25.87 26.53 25.80 26.53 1988450
20021024 26.68 26.68 26.19 26.39 1778902
20021025 26.41 26.82 26.34 26.44 1341353
20021028 26.63 26.63 25.70 25.70 1372928
20021029 25.68 25.71 25.34 25.48 795134
20021030 25.71 25.97 25.14 25.37 1169122
20021031 25.31 25.71 25.00 25.12 1534908
20021101 25.22 25.36 24.98 25.36 2744627
20021104 25.71 25.87 25.00 25.16 1462325
20021105 25.12 25.31 24.22 24.85 2971808
20021106 24.87 25.41 24.62 25.37 1866248
20021107 25.34 25.40 25.12 25.34 1256877
20021108 25.30 25.36 24.92 25.02 860336
20021111 24.93 25.16 24.54 24.60 1270000
20021112 24.55 25.27 24.51 24.87 1168712
20021113 24.83 25.21 24.66 25.04 563032
20021114 25.07 25.23 24.68 24.95 924307
20021115 24.99 25.36 24.83 25.27 1251136
20021118 25.26 25.44 24.96 24.97 962034
20021119 24.97 24.97 24.52 24.63 1602160
20021120 24.68 25.09 24.63 24.73 2417388
20021121 22.21 22.43 19.61 20.00 34884600
20021122 20.49 20.72 20.25 20.47 6079350
20021125 20.61 20.73 18.58 19.36 7117658
20021126 19.39 19.63 19.20 19.23 4295527
20021127 19.45 19.70 19.03 19.49 5133719
20021129 20.51 21.05 20.25 20.48 2513755
20021202 20.83 20.93 19.58 19.75 3376141
20021203 19.66 19.97 19.46 19.51 2603151
20021204 19.44 19.80 19.39 19.60 3239586
20021205 19.23 20.12 19.04 19.85 2382941
20021206 19.95 20.38 19.73 20.02 1853125
20021209 19.94 20.70 19.94 20.28 2979189
20021210 20.98 21.17 20.48 20.70 5052114
20021211 20.72 21.22 20.72 20.96 5201381
20021212 21.02 21.12 20.40 20.44 5061136
20021213 20.44 20.70 20.37 20.58 33927488
20021216 20.58 20.73 20.46 20.63 4897926
20021217 20.63 20.97 20.48 20.74 2756519
20021218 21.17 21.22 20.64 20.89 2204559
20021219 20.86 21.39 20.73 21.18 2957865
20021220 21.32 21.54 21.02 21.50 4567817
20021223 21.56 21.89 21.51 21.88 1835902
20021224 21.76 22.03 21.65 21.82 684004
20021226 21.82 22.09 21.73 21.75 1127294
20021227 21.82 21.83 21.18 21.27 1352835
20021230 21.37 21.38 20.85 21.09 1986399
20021231 21.22 21.46 21.00 21.33 1227352
20030102 21.28 21.80 21.11 21.51 1798996
20030103 21.47 21.60 21.23 21.35 1305266
20030106 21.36 21.76 21.33 21.54 1861327
20030107 21.50 21.56 20.91 21.07 2511705
20030108 20.92 21.15 20.50 20.60 1840003
20030109 20.71 21.11 20.60 20.80 2332092
20030110 20.66 21.22 20.54 20.87 2397704
20030113 20.97 21.25 20.87 21.19 2050371
20030114 21.09 21.65 21.00 21.61 2377610
20030115 21.59 21.70 21.36 21.40 2194717
20030116 21.39 21.67 20.97 21.24 1329461
20030117 21.28 21.33 20.85 21.05 1322489
20030121 21.04 21.24 20.80 20.89 1171992
20030122 20.85 20.91 20.51 20.63 1789974
20030123 20.79 21.04 20.43 20.91 1696067
20030124 20.91 20.91 20.25 20.61 1623484
20030127 20.49 20.78 20.44 20.53 1268360
20030128 20.53 20.61 20.24 20.52 1330691
20030129 20.50 21.04 20.04 20.94 1595599
20030130 20.94 21.02 20.14 20.23 1221201
20030131 20.21 20.30 19.53 20.08 2696238
20030203 20.29 20.37 20.05 20.34 1425418
20030204 20.23 20.23 19.54 19.95 1426238
20030205 20.03 20.25 19.32 19.35 2188976
20030206 19.14 19.85 19.14 19.72 1928169
20030207 19.78 19.90 19.31 19.33 1281482
20030210 19.36 19.73 19.22 19.55 902983
20030211 19.54 19.98 19.51 19.65 1488979
20030212 19.63 19.74 19.07 19.12 1770700
20030213 19.24 19.24 18.38 18.71 2883642
20030214 18.71 19.07 18.56 18.77 2966067
20030218 18.85 19.47 18.83 19.43 4468169
20030219 19.48 19.70 19.34 19.48 1564023
20030220 19.85 20.65 19.81 20.54 3635718
20030221 20.53 21.22 20.44 21.21 2704029
20030224 21.22 21.22 20.65 20.67 1732974
20030225 20.66 21.21 20.33 21.15 1793665
20030226 21.07 21.14 20.61 20.65 1460274
20030227 20.67 21.34 20.65 21.23 1450433
20030228 21.25 21.69 21.22 21.46 1653419
20030303 21.45 21.79 21.18 21.33 1658750
20030304 21.39 21.77 21.14 21.28 1653829
20030305 21.46 22.21 21.16 22.05 3891194
20030306 22.02 22.12 21.49 21.81 4913099
20030307 21.72 22.21 21.58 21.95 5292418
20030310 21.87 22.00 21.09 21.14 1929809
20030311 21.04 21.58 21.00 21.27 1430339
20030312 21.19 21.40 20.85 21.21 1209719
20030313 21.28 21.97 21.20 21.94 1687455
20030314 21.92 22.21 21.57 21.69 1404914
20030317 21.73 22.20 21.67 22.17 2166012
20030318 22.19 22.20 21.59 21.89 1764959
20030319 21.95 22.30 21.59 22.15 2872160
20030320 22.02 22.04 21.49 21.75 1773161
20030321 22.04 22.41 21.90 22.34 1844924
20030324 21.91 22.06 21.47 21.49 2129926
20030325 21.64 22.67 21.56 22.58 2738886
20030326 22.65 23.04 22.30 22.59 3032089
20030327 22.61 22.77 22.21 22.53 954653
20030328 22.48 22.82 22.28 22.67 878789
20030331 22.50 22.68 22.17 22.40 2086048
20030401 22.33 22.58 21.95 22.24 2131976
20030402 22.48 22.63 22.34 22.43 1723952
20030403 22.45 22.49 20.32 21.07 8637803
20030404 21.17 21.31 20.04 20.32 6026451
20030407 20.93 21.35 20.64 20.64 2705670
20030408 20.80 20.85 20.43 20.56 1954414
20030409 20.47 20.66 20.13 20.17 2320610
20030410 20.19 20.57 20.12 20.42 2463726
20030411 20.48 20.73 19.69 19.76 2959096
20030414 19.75 19.75 18.34 18.54 14592080
20030415 18.63 19.02 18.54 18.67 4785566
20030416 18.87 18.92 18.44 18.49 3340875
20030417 18.63 18.70 17.27 17.37 13069885
20030421 17.73 18.22 17.59 18.02 9218468
20030422 18.15 19.05 17.99 18.96 6027681
20030423 19.07 19.24 18.70 19.19 3048492
20030424 19.06 19.15 18.41 18.97 2660562
20030425 18.97 19.07 18.72 18.85 1939241
20030428 19.00 19.53 18.90 19.47 2838124
20030429 19.56 19.91 19.25 19.77 3002153
20030430 19.80 19.93 19.40 19.59 2753238
20030501 19.59 19.59 18.98 19.06 4024468
20030502 19.11 19.56 18.91 19.51 1836722
20030505 19.56 19.64 19.13 19.40 1228172
20030506 19.39 20.33 19.39 19.95 4348837
20030507 19.85 20.01 19.51 19.83 2413697
20030508 19.75 19.75 19.15 19.28 1953183
20030509 19.38 19.51 19.05 19.38 1376209
20030512 19.43 19.46 19.13 19.39 2111472
20030513 19.32 19.45 19.17 19.30 1253597
20030514 19.45 19.45 19.04 19.33 1948263
20030515 19.36 19.80 19.34 19.74 2173393
20030516 19.76 20.18 19.56 20.02 2421898
20030519 20.09 20.23 19.52 19.58 3521717
20030520 19.70 20.16 19.61 20.08 2597410
20030521 20.09 20.46 20.00 20.22 3689438
20030522 21.23 21.70 20.95 21.59 8148995
20030523 21.58 21.63 21.08 21.19 3283874
20030527 21.21 21.62 21.03 21.42 1877320
20030528 21.58 21.60 21.05 21.17 1599700
20030529 21.21 21.48 21.05 21.07 1352015
20030530 21.17 21.46 20.89 21.44 1264669
20030602 21.24 21.69 20.92 21.23 1555822
20030603 21.10 21.24 20.76 21.02 1422958
20030604 20.97 21.33 20.82 21.26 1917917
20030605 21.31 21.42 21.00 21.39 1183064
20030606 21.47 21.72 21.19 21.27 2680245
20030609 21.28 21.48 21.04 21.09 1241295
20030610 21.17 21.32 20.68 20.81 2714281
20030611 20.83 21.56 20.81 21.47 1194546
20030612 21.39 21.53 21.09 21.41 1092438
20030613 21.36 21.46 20.97 21.03 1085877
20030616 21.12 22.04 21.04 21.98 1779312
20030617 21.92 22.17 21.36 22.00 2109422
20030618 21.90 22.41 21.84 22.35 2659741
20030619 22.26 22.55 21.88 21.92 1826060
20030620 21.98 22.19 21.87 22.12 1840413
20030623 22.05 22.19 21.90 22.01 1643577
20030624 21.97 22.19 21.93 21.95 3153061
20030625 22.07 22.33 21.70 21.94 1415576
20030626 21.90 22.28 21.89 22.19 1557052
20030627 22.17 22.31 21.87 22.07 1276561
20030630 21.97 22.25 21.92 22.14 3507775
20030701 22.07 22.25 21.71 22.16 1992961
20030702 22.09 22.24 22.05 22.19 1469706
20030703 22.19 22.24 21.86 21.88 638486
20030707 21.95 22.23 21.86 22.14 1140826
20030708 22.19 22.48 21.96 22.34 2483409
20030709 22.32 22.49 22.08 22.26 904214
20030710 22.39 22.51 21.90 22.09 949732
20030711 22.40 22.90 22.29 22.83 2084817
20030714 22.87 24.45 22.83 24.11 4279945
20030715 24.15 24.32 23.81 24.03 3575437
20030716 24.07 24.14 23.60 23.98 1333561
20030717 23.84 24.04 23.70 23.83 1418857
20030718 23.89 23.94 23.64 23.66 1580836
20030721 23.61 24.01 23.17 23.90 1532037
20030722 23.95 24.39 23.87 24.35 1395893
20030723 24.37 24.37 23.90 24.19 1951953
20030724 24.26 24.47 24.13 24.14 1460274
20030725 23.92 24.96 23.92 24.83 1728053
20030728 24.97 25.14 24.69 24.87 1959335
20030729 24.82 25.78 24.82 25.59 2301337
20030730 25.65 26.24 25.59 26.20 2353416
20030731 26.25 26.65 25.88 26.09 2014695
20030801 26.21 26.26 25.82 25.97 2798346
20030804 26.05 26.17 25.37 25.61 3321601
20030805 25.62 25.65 24.70 24.86 2412467
20030806 24.51 25.14 24.41 24.62 1953183
20030807 24.53 24.64 24.24 24.56 1400403
20030808 24.53 24.56 24.17 24.37 2017565
20030811 24.15 24.40 24.07 24.28 1498001
20030812 24.21 24.41 24.09 24.39 1506613
20030813 24.45 24.68 24.26 24.57 1663261
20030814 24.52 24.86 24.37 24.80 816458
20030815 24.73 25.45 24.56 25.12 657349
20030818 25.15 26.52 25.07 26.37 3135427
20030819 26.55 27.65 26.54 27.21 3973209
20030820 25.41 26.12 24.44 25.73 10144416
20030821 25.75 26.55 25.73 26.41 2964016
20030822 26.53 26.56 25.58 25.65 1856816
20030825 25.30 25.36 25.01 25.27 1964666
20030826 25.21 25.68 25.00 25.66 1751837
20030827 25.67 25.87 25.56 25.85 1734204
20030828 25.87 25.97 25.76 25.89 2372279
20030829 25.86 26.56 25.86 26.53 1992961
20030902 26.75 27.29 26.12 27.25 2160681
20030903 27.26 27.28 26.35 26.57 3435192
20030904 26.58 26.79 26.34 26.79 2052011
20030905 26.67 26.85 26.35 26.54 1223661
20030908 26.82 27.57 26.78 27.40 3027168
20030909 27.40 27.54 27.09 27.38 2458395
20030910 27.19 27.50 26.88 27.00 2140587
20030911 26.93 27.16 26.74 27.06 2098350
20030912 26.96 27.16 26.61 27.03 1554181
20030915 28.19 28.38 27.27 27.56 1959745
20030916 27.57 28.44 27.54 28.44 2193077
20030917 28.39 28.82 28.22 28.65 2801627
20030918 28.99 29.19 28.29 29.16 2387862
20030919 29.38 29.75 28.46 29.12 2349725
20030922 28.96 29.32 28.55 29.27 2937772
20030923 29.22 29.46 28.79 29.46 2063904
20030924 29.48 29.50 28.38 28.47 2772102
20030925 28.32 28.63 27.85 27.87 2925880
20030926 27.78 28.04 27.56 27.90 2398934
20030929 28.47 28.57 27.80 28.17 2208660
20030930 28.15 28.40 27.92 28.08 2972628
20031001 28.17 28.74 28.09 28.72 2202099
20031002 28.82 28.95 28.48 28.58 1961795
20031003 28.92 29.13 28.61 28.90 1969997
20031006 28.92 29.19 28.80 29.04 818098
20031007 29.09 29.42 28.86 29.37 1236374
20031008 29.50 29.61 29.04 29.37 1406965
20031009 29.51 30.17 29.50 29.75 2387452
20031010 29.93 30.14 29.61 29.93 1175273
20031013 29.99 30.62 29.98 30.36 780371
20031014 29.99 30.32 29.95 30.15 1189625
20031015 30.18 30.24 29.75 29.75 1956054
20031016 29.75 31.23 29.72 30.97 2783174
20031017 31.09 31.17 30.21 30.31 1948263
20031020 30.08 30.60 29.52 30.54 3507365
20031021 30.60 30.73 30.06 30.43 1748967
20031022 30.21 30.34 29.55 29.60 3168643
20031023 29.62 30.14 29.41 29.89 2635137
20031024 29.84 30.55 29.67 30.47 1345043
20031027 30.49 30.53 30.09 30.38 1408195
20031028 30.64 31.25 30.51 31.22 1738715
20031029 31.36 31.58 30.97 31.17 1809657
20031030 31.26 31.56 30.94 31.06 1210129
20031031 31.11 31.49 30.99 31.21 1425418
20031103 31.24 31.87 31.13 31.87 2572396
20031104 31.70 31.93 31.46 31.73 1777672
20031105 31.73 32.21 31.28 31.32 2115573
20031106 31.33 32.18 31.21 32.16 1732974
20031107 32.18 33.22 31.94 32.99 2937772
20031110 33.03 33.54 32.62 33.31 2818440
20031111 33.30 33.42 32.85 33.20 1692376
20031112 33.44 33.80 33.11 33.58 1890032
20031113 33.61 34.87 33.52 34.04 2594950
20031114 33.16 33.44 32.71 32.88 4495234
20031117 32.63 33.17 32.38 33.16 2046270
20031118 33.18 33.53 32.46 32.49 2003213
20031119 32.41 32.55 32.04 32.08 3816971
20031120 30.84 33.08 30.73 31.70 5269044
20031121 31.78 32.87 31.73 32.78 2300106
20031124 32.92 33.77 32.89 33.68 2011414
20031125 33.54 33.74 33.06 33.63 2841814
20031126 33.49 33.63 32.77 33.18 2298876
20031128 33.08 33.39 32.83 33.21 1259748
20031201 33.26 34.18 33.13 33.54 2141818
20031202 33.64 33.75 33.29 33.40 1430339
20031203 33.49 33.97 32.87 32.87 1619383
20031204 32.85 33.41 32.82 33.17 1946622
20031205 33.04 33.84 32.69 33.14 2297236
20031208 33.07 33.37 32.95 33.35 1712060
20031209 33.37 33.49 32.15 32.19 3137068
20031210 32.14 32.48 31.97 32.37 1674333
20031211 32.32 32.84 32.23 32.75 2024536
20031212 32.77 33.04 32.06 32.65 1502512
20031215 33.14 33.41 32.06 32.17 1825240
20031216 32.20 32.43 31.59 32.08 1498821
20031217 31.97 32.16 31.58 32.06 1189625
20031218 32.16 32.33 31.73 31.81 1438950
20031219 31.75 32.12 30.93 31.29 3892014
20031222 31.27 31.48 30.82 31.21 1999932
20031223 31.23 31.54 31.05 31.50 1399993
20031224 31.40 31.45 30.79 30.86 790623
20031226 30.81 30.99 30.73 30.89 893962
20031229 30.95 31.51 30.82 31.34 3281004
20031230 31.47 31.50 31.14 31.42 1467656
20031231 31.47 31.65 31.18 31.21 1475447
20040102 31.32 31.70 30.69 30.75 1453713
20040105 30.26 30.37 29.82 29.83 4375902
20040106 29.81 29.89 28.97 29.43 4654752
20040107 29.55 29.97 29.42 29.63 2384992
20040108 30.09 30.09 29.29 29.43 1938421
20040109 29.11 29.96 29.11 29.42 1742405
20040112 29.39 29.50 29.20 29.46 1554181
20040113 29.41 29.61 29.06 29.40 1258518
20040114 29.48 29.94 29.40 29.85 1693196
20040115 29.92 31.51 29.84 31.36 5024639
20040116 31.41 31.84 31.26 31.84 2905786
20040120 31.84 32.07 31.64 31.98 2608892
20040121 31.91 32.44 31.76 32.44 2408366
20040122 32.27 32.76 32.26 32.64 2496122
20040123 32.60 32.92 32.46 32.85 2829102
20040126 32.80 33.74 32.69 33.70 2524827
20040127 33.55 33.62 32.64 32.80 2336193
20040128 32.80 32.86 32.13 32.13 2696648
20040129 32.12 32.88 32.10 32.86 1856406
20040130 32.88 32.91 31.96 32.15 1851075
20040202 31.95 32.70 31.70 32.60 2242696
20040203 32.38 32.68 32.20 32.30 2127875
20040204 32.15 32.72 31.95 32.48 1349554
20040205 32.53 32.65 31.95 31.96 1530397
20040206 31.88 32.68 31.81 32.67 1471346
20040209 32.32 32.96 32.16 32.57 843523
20040210 32.65 32.87 32.36 32.76 740184
20040211 32.72 33.64 32.69 33.57 1589038
20040212 33.35 33.49 32.95 33.07 914055
20040213 32.95 33.43 32.59 32.65 1109251
20040217 32.62 33.53 32.56 33.48 1404914
20040218 33.41 33.41 32.24 32.62 1982299
20040219 32.73 34.14 31.75 31.77 3156751
20040220 31.70 32.34 31.09 32.09 2267300
20040223 32.05 32.16 31.58 32.05 1899874
20040224 32.15 32.68 32.10 32.31 1451663
20040225 32.29 32.43 31.98 32.42 882480
20040226 32.49 33.04 32.32 32.61 1250726
20040227 32.53 33.12 32.28 33.06 2589619
20040301 33.21 33.38 32.65 33.25 1726412
20040302 33.15 33.33 32.62 32.81 1145337
20040303 32.59 32.92 32.23 32.70 1329871
20040304 32.74 32.87 32.12 32.68 859926
20040305 32.43 33.41 32.43 33.21 2361207
20040308 33.25 33.43 33.01 33.07 3105082
20040309 33.18 33.86 33.12 33.86 2618734
20040310 33.84 34.21 33.61 34.04 4380823
20040311 34.02 34.42 33.55 33.61 3042751
20040312 33.63 33.89 33.36 33.84 1295424
20040315 33.71 34.08 33.41 33.60 2378430
20040316 33.60 33.88 33.45 33.75 1896593
20040317 33.60 33.77 33.27 33.58 1666132
20040318 33.47 33.60 32.93 33.12 2107371
20040319 33.23 33.27 32.48 32.52 2610943
20040322 32.47 32.52 32.02 32.24 2378430
20040323 32.36 33.03 32.24 32.79 1756758
20040324 32.70 32.97 32.33 32.68 1438130
20040325 32.67 33.14 32.55 33.08 1218741
20040326 32.94 33.16 32.77 32.81 1868708
20040329 32.79 33.48 32.77 33.25 1609131
20040330 33.16 33.61 32.87 33.46 1220791
20040331 33.36 33.63 33.24 33.42 1319209
20040401 33.55 34.26 33.45 34.23 1821960
20040402 34.47 35.31 34.38 35.18 2750368
20040405 35.18 37.10 35.09 37.00 3810410
20040406 36.96 36.97 36.06 36.61 2622835
20040407 36.57 36.81 36.42 36.58 1089567
20040408 36.65 36.79 36.34 36.66 1486109
20040412 36.75 37.19 36.45 37.17 1016574
20040413 37.19 37.26 36.24 36.56 1454533
20040414 36.30 37.79 36.30 37.56 2716742
20040415 37.65 38.12 37.50 37.95 2533849
20040416 37.83 38.59 37.74 38.34 2198408
20040419 38.43 38.77 37.99 38.05 2206199
20040420 38.26 38.55 37.30 37.33 2733965
20040421 37.27 38.29 37.23 37.79 2113523
20040422 37.62 38.33 37.60 38.33 1791204
20040423 38.18 38.41 37.41 37.56 2530978
20040426 37.65 37.80 37.37 37.55 1738305
20040427 37.55 37.72 36.58 36.66 3475789
20040428 36.70 37.36 35.97 36.13 3111233
20040429 36.17 36.86 36.12 36.43 3477019
20040430 36.38 36.68 35.90 35.93 3784575
20040503 35.90 37.59 35.87 36.82 4188088
20040504 36.74 37.49 36.23 36.90 2354646
20040505 37.08 37.93 36.50 37.81 2350135
20040506 37.67 37.74 36.69 37.21 1564843
20040507 37.10 37.48 36.60 36.60 1280252
20040510 36.52 36.57 35.51 35.64 3488911
20040511 35.49 36.75 35.45 36.61 1896183
20040512 36.46 36.97 35.93 36.78 1728463
20040513 36.86 37.00 36.23 36.34 1801456
20040514 36.51 36.85 36.11 36.38 1526706
20040517 36.48 36.55 35.75 36.28 1997061
20040518 36.45 36.92 36.28 36.52 2843045
20040519 36.74 37.03 36.33 36.41 2204559
20040520 35.15 35.79 34.31 34.38 6748181
20040521 34.70 35.06 34.05 34.43 3228924
20040524 34.48 35.02 34.39 34.63 2419028
20040525 34.81 35.41 34.45 35.30 2115983
20040526 35.46 36.13 35.13 36.13 2276732
20040527 36.15 36.56 35.99 36.50 2510884
20040528 36.63 37.06 36.58 36.93 4580939
20040601 37.12 37.48 36.82 37.45 1625124
20040602 37.55 37.87 37.04 37.50 1909716
20040603 37.41 37.62 37.12 37.16 1120733
20040604 37.28 37.31 36.75 36.75 1428699
20040607 36.90 37.94 36.77 37.91 1849845
20040608 37.89 38.14 37.48 37.76 1733384
20040609 37.75 37.89 36.99 36.99 1174453
20040610 37.04 37.77 36.99 37.75 1493490
20040614 37.75 38.00 37.20 37.32 1546390
20040615 37.45 38.05 37.44 37.55 1295835
20040616 37.29 37.38 36.65 36.81 2569115
20040617 36.81 36.81 36.28 36.53 1038718
20040618 36.52 37.16 36.37 36.56 1337252
20040621 36.62 36.73 36.30 36.37 930458
20040622 36.50 36.50 35.61 36.18 1538598
20040623 36.24 36.30 35.72 36.25 1375389
20040624 36.23 36.75 35.79 36.62 1400814
20040625 36.69 36.85 36.38 36.38 1067833
20040628 36.48 36.82 36.03 36.33 858695
20040629 36.51 37.07 36.38 36.80 1252367
20040630 36.68 37.31 36.61 37.31 1605030
20040701 37.33 37.37 36.13 36.38 1546390
20040702 36.57 37.51 36.46 37.16 1114582
20040706 37.10 37.49 36.22 36.22 1285583
20040707 36.42 36.78 36.22 36.63 1191266
20040708 36.77 36.96 35.86 35.99 993200
20040709 36.23 36.23 35.14 35.46 1667362
20040712 35.39 35.74 34.58 35.47 1295424
20040713 35.60 35.94 35.36 35.70 1177733
20040714 35.70 36.12 35.60 35.77 1425418
20040715 35.59 36.02 35.23 35.71 1165841
20040716 35.63 35.81 35.13 35.13 1415986
20040719 35.18 35.72 35.16 35.61 1150258
20040720 35.65 36.01 35.47 36.01 1030927
20040721 36.06 36.22 34.94 35.00 1531627
20040722 35.05 35.33 34.40 35.15 1641937
20040723 35.02 35.16 34.66 34.94 1369238
20040726 34.92 35.14 33.54 34.06 3079247
20040727 34.09 36.53 34.00 36.07 3972389
20040728 35.96 36.10 35.13 35.92 2365718
20040729 36.09 36.12 35.31 35.62 2648669
20040730 35.68 36.32 35.55 35.81 1922018
20040802 35.73 36.73 35.61 36.73 2459215
20040803 36.57 37.53 36.54 37.16 2628576
20040804 37.14 37.21 36.65 36.87 5513858
20040805 36.97 37.22 36.31 36.60 3499983
20040806 36.62 36.63 35.60 35.80 3500393
20040809 35.69 36.29 35.60 35.61 1291324
20040810 35.75 36.45 35.60 36.41 1648908
20040811 36.29 37.04 36.09 36.95 2380891
20040812 36.73 36.92 36.43 36.80 1933090
20040813 36.84 37.26 36.68 36.77 1622254
20040816 36.68 37.08 36.38 36.51 1184704
20040817 36.37 36.79 36.09 36.53 1240064
20040818 36.53 37.07 36.31 37.06 2145918
20040819 36.92 37.02 36.54 36.82 1056351
20040820 36.84 37.46 36.70 37.21 1435670
20040823 37.12 37.64 36.88 37.31 1891672
20040824 37.38 37.62 37.31 37.38 2551072
20040825 37.43 37.55 36.93 37.26 1990910
20040826 36.14 36.72 36.04 36.51 4239347
20040827 36.53 36.70 36.32 36.53 989919
20040830 36.46 36.52 35.91 35.91 1262208
20040831 35.90 36.00 35.41 35.72 2147969
20040901 35.68 35.92 35.42 35.90 1625534
20040902 35.87 36.54 35.87 36.06 1447562
20040903 36.12 36.45 35.54 35.75 814407
20040907 35.84 36.47 35.72 36.25 1167071
20040908 36.11 36.58 36.01 36.22 1780952
20040909 36.32 36.48 35.85 36.16 1678024
20040910 36.13 36.21 35.86 36.18 831220
20040913 36.23 36.63 35.90 36.31 1857226
20040914 36.42 36.52 35.95 36.20 1174453
20040915 36.33 36.70 36.24 36.50 2600691
20040916 36.73 36.73 36.39 36.42 1577145
20040917 36.54 36.71 36.22 36.54 1597649
20040920 36.56 36.74 36.37 36.54 1637426
20040921 36.54 36.66 36.46 36.66 1105970
20040922 36.60 36.60 35.82 36.09 1605030
20040923 36.09 36.58 36.04 36.35 1415576
20040924 36.30 36.90 36.09 36.65 2021666
20040927 36.68 36.68 36.09 36.21 1166661
20040928 36.19 36.67 36.03 36.46 881660
20040929 36.43 37.24 36.24 37.19 2610943
20040930 37.29 37.52 36.97 37.34 2348495
20041001 37.51 38.05 37.21 37.70 1811298
20041004 37.70 37.97 37.40 37.72 1767830
20041005 37.70 38.04 37.59 37.65 1620613
20041006 37.69 37.69 37.25 37.52 1824420
20041007 37.48 37.48 36.70 36.74 1248676
20041008 36.81 37.45 36.79 37.03 1475037
20041011 37.18 37.28 36.77 36.93 965725
20041012 36.85 36.95 36.27 36.48 1974917
20041013 36.58 36.74 36.25 36.48 2268941
20041014 36.56 37.20 36.49 36.73 1634966
20041015 36.81 37.07 36.42 36.60 1420087
20041018 36.62 37.30 36.43 37.22 2193487
20041019 37.19 37.30 36.31 36.34 1560332
20041020 36.34 37.07 36.23 36.84 1175273
20041021 36.73 36.82 35.93 36.30 1491030
20041022 36.38 36.76 35.95 36.18 1160100
20041025 35.83 36.88 35.43 35.84 1025903
20041026 36.05 36.21 35.32 36.10 1000068
20041027 35.92 37.03 35.68 36.96 741107
20041028 37.07 37.07 36.31 37.01 712709
20041029 37.07 37.07 36.21 36.58 658169
20041101 36.64 36.77 36.24 36.66 413355
20041102 36.09 37.26 36.06 36.38 466562
20041103 37.04 37.52 36.50 37.22 604859
20041104 37.17 38.02 37.07 37.75 594505
20041105 38.01 38.17 37.47 38.02 537505
20041108 38.13 38.16 37.47 37.90 635513
20041109 38.04 38.53 37.58 37.86 559649
20041110 38.11 38.49 37.87 38.32 491781
20041111 38.53 38.82 37.97 38.62 417353
20041112 38.24 38.59 37.77 38.39 551755
20041115 38.20 38.62 37.63 38.62 482042
20041116 38.41 38.75 38.16 38.33 654581
20041117 38.51 38.92 38.31 38.79 562314
20041118 38.99 39.02 38.26 38.68 358610
20041119 38.92 39.01 38.20 38.34 604859
20041122 38.51 38.85 37.72 38.38 484605
20041123 38.27 38.66 37.41 38.02 860746
20041124 37.83 39.66 36.62 39.38 1719339
20041126 39.27 39.74 38.95 39.48 356457
20041129 39.90 39.97 39.22 39.91 831836
20041130 39.79 40.24 39.63 39.86 1081878
20041201 40.13 41.28 39.95 41.03 973721
20041202 40.92 41.86 40.80 41.86 842600
20041203 41.70 41.94 41.06 41.19 420941
20041206 41.24 41.45 40.61 40.92 562417
20041207 41.21 41.47 39.97 40.03 716297
20041208 39.95 41.00 39.95 40.92 558419
20041209 40.67 41.25 40.16 41.15 562929
20041210 40.48 40.95 40.17 40.86 462769
20041213 41.14 41.20 40.44 41.13 413867
20041214 41.28 41.40 40.67 41.28 421351
20041215 41.22 41.50 40.89 41.49 511875
20041216 41.64 41.78 40.49 40.97 519359
20041217 41.13 41.29 40.57 41.03 804258
20041220 41.11 41.50 40.47 40.97 636230
20041221 40.97 41.74 40.95 41.74 626696
20041222 41.82 42.35 41.49 42.34 680313
20041223 42.14 42.60 41.81 42.17 406896
20041227 42.43 42.43 40.97 42.10 609985
20041228 42.30 42.82 41.85 42.60 720603
20041229 43.01 43.11 42.58 42.96 389058
20041230 43.11 43.11 42.68 42.79 406486
20041231 42.66 42.79 42.05 42.32 517616
20050103 42.41 42.59 40.97 42.13 1318184
20050104 42.14 42.19 41.07 41.58 1259030
20050105 41.40 41.94 40.97 41.54 550422
20050106 41.66 42.00 41.33 41.77 510030
20050107 41.77 42.04 41.32 41.76 430475
20050110 41.91 42.82 41.48 42.59 862591
20050111 42.43 43.08 42.26 42.93 1059017
20050112 43.11 43.30 42.83 43.17 908007
20050113 43.17 43.60 43.11 43.26 1281482
20050114 43.58 44.20 43.33 44.13 804053
20050118 43.90 44.67 43.78 44.42 489424
20050119 44.61 44.67 43.76 44.20 792776
20050120 44.70 44.99 44.46 44.65 938147
20050121 44.79 45.03 44.41 44.63 1114069
20050124 44.33 44.90 43.89 44.05 712299
20050125 44.00 44.97 44.00 44.29 667908
20050126 44.64 44.76 43.76 44.49 1146875
20050127 44.56 44.86 44.16 44.71 558931
20050128 44.80 44.80 43.83 44.55 693846
20050131 44.80 45.46 44.68 45.44 1007860
20050201 45.39 46.44 45.36 46.35 1145132
20050202 46.34 47.47 46.11 47.24 1321362
20050203 47.25 47.80 47.05 47.73 956601
20050204 47.47 48.27 47.47 48.15 849264
20050207 48.44 48.55 47.84 48.23 945836
20050208 48.19 48.28 47.50 47.81 863616
20050209 47.90 47.93 46.90 47.05 588969
20050210 46.81 46.92 46.09 46.30 894577
20050211 46.18 47.41 45.65 47.10 1036360
20050214 47.15 47.80 46.68 47.14 610190
20050215 47.04 47.86 46.75 47.32 483272
20050216 47.12 47.40 46.82 47.40 493832
20050217 47.26 47.57 46.60 46.78 415610
20050218 46.49 47.29 46.41 46.81 600041
20050222 46.34 47.00 45.70 45.87 804873
20050223 45.64 46.45 45.01 45.94 818713
20050224 46.09 48.04 45.85 47.96 843010
20050225 48.02 49.04 47.80 49.04 778628
20050228 49.12 49.59 47.80 48.40 1218331
20050301 48.55 49.14 48.43 49.02 685029
20050302 48.87 50.23 48.73 49.40 874586
20050303 49.42 49.54 48.20 48.69 826197
20050304 49.06 49.62 48.87 49.13 712094
20050307 49.34 49.80 49.04 49.51 596248
20050308 49.50 49.61 49.04 49.36 1141442
20050309 49.16 49.45 48.64 49.13 1546595
20050310 49.04 49.26 48.62 49.18 1181526
20050311 49.25 49.36 48.35 48.65 618699
20050314 48.85 49.58 48.80 49.53 969620
20050315 49.65 49.72 48.48 48.68 556471
20050316 48.59 49.05 47.22 47.45 824147
20050317 47.65 48.49 47.45 48.05 950450
20050318 47.99 48.26 47.25 47.72 1149746
20050321 47.55 47.78 46.93 47.55 661962
20050322 47.36 48.08 47.36 47.72 667703
20050323 47.70 47.86 47.03 47.37 1102587
20050324 47.37 47.79 47.00 47.11 694973
20050328 47.13 47.75 47.00 47.21 435909
20050329 47.16 48.01 47.16 47.61 719783
20050330 47.90 48.68 47.48 48.67 472918
20050331 48.77 48.94 48.05 48.72 630797
20050401 49.02 49.14 48.14 48.53 768172
20050404 48.53 49.08 48.25 48.95 553293
20050405 49.04 49.80 48.75 49.59 798825
20050406 49.80 50.38 49.68 50.07 843420
20050407 49.94 50.68 49.93 50.59 544168
20050408 50.71 50.72 49.97 50.13 570413
20050411 50.37 50.43 49.62 50.00 385880
20050412 49.83 50.62 49.45 50.28 687079
20050413 50.42 50.42 49.33 49.37 563237
20050414 49.59 50.20 49.21 49.80 713427
20050415 49.27 51.02 49.25 50.41 1206131
20050418 50.51 50.86 49.15 49.27 1283020
20050419 49.44 49.44 48.88 49.13 1099614
20050420 49.04 49.67 48.51 48.83 933534
20050421 49.49 49.90 49.03 49.55 811947
20050422 49.30 49.79 48.82 48.97 852647
20050425 49.53 49.89 49.19 49.89 618187
20050426 49.95 49.96 49.12 49.21 637460
20050427 49.08 49.84 48.86 49.37 526433
20050428 49.42 49.42 48.43 48.84 932509
20050429 48.91 49.37 47.89 49.31 1123911
20050502 49.16 49.92 49.08 49.86 642279
20050503 49.72 50.23 49.62 49.92 604449
20050504 49.94 50.88 49.84 50.76 931894
20050505 50.78 50.78 49.84 50.35 729625
20050506 50.72 50.85 50.18 50.36 573079
20050509 50.47 50.85 50.09 50.61 608345
20050510 50.60 50.60 49.81 50.03 581588
20050511 50.46 51.18 50.04 50.93 661757
20050512 50.97 51.63 50.54 50.99 854697
20050513 51.09 51.22 50.12 50.50 669651
20050516 50.55 50.86 50.23 50.80 452107
20050517 50.92 51.17 50.20 51.14 516591
20050518 51.27 51.97 50.98 51.60 863514
20050519 51.60 51.82 51.29 51.55 472611
20050520 51.42 51.93 51.29 51.71 355637
20050523 52.10 52.34 51.81 52.26 603732
20050524 52.41 52.53 51.87 52.26 481735
20050525 52.31 52.31 51.13 51.66 500188
20050526 45.86 45.86 41.57 44.34 10459250
20050527 44.12 44.63 43.68 44.62 1523426
20050531 44.64 44.64 43.64 44.30 1510303
20050601 44.37 45.42 44.13 44.86 1143287
20050602 45.00 46.11 44.79 46.08 1094488
20050603 46.20 46.26 45.12 45.18 1123603
20050606 45.05 45.55 45.00 45.42 864436
20050607 45.60 46.40 45.35 45.40 1105970
20050608 45.32 46.07 45.13 45.46 803233
20050609 45.66 45.72 44.89 45.70 787035
20050610 45.94 45.96 44.84 45.16 642586
20050613 45.07 45.73 44.99 45.30 554830
20050614 45.43 46.31 45.29 46.09 530226
20050615 46.35 46.44 46.02 46.36 779859
20050616 46.43 46.44 45.85 46.06 465537
20050617 46.65 46.67 45.16 45.32 1617538
20050620 45.11 45.37 44.72 45.13 591635
20050621 44.97 45.02 44.52 44.67 1654547
20050622 44.72 44.96 44.17 44.39 1011346
20050623 44.40 44.70 43.28 43.37 1292861
20050624 43.50 43.87 42.82 42.91 920104
20050627 42.96 43.41 42.68 43.27 706353
20050628 43.26 43.86 43.19 43.76 931791
20050629 43.80 43.89 43.00 43.31 798209
20050630 43.45 44.62 43.33 43.96 984998
20050701 44.11 44.33 43.13 43.44 734238
20050705 43.41 43.50 42.44 43.09 964700
20050706 42.90 42.90 41.43 41.57 2115778
20050707 41.26 41.58 40.46 41.01 1449920
20050708 41.27 41.37 40.50 40.96 1476165
20050711 40.93 41.49 40.29 41.33 869050
20050712 41.16 41.40 40.93 40.95 572566
20050713 40.87 41.05 40.23 40.36 811947
20050714 40.38 40.98 40.12 40.87 1248573
20050715 41.04 41.22 40.77 41.08 886170
20050718 41.22 41.27 40.55 40.95 888938
20050719 41.07 41.16 40.19 40.38 1206233
20050720 40.37 41.49 40.34 41.40 705020
20050721 41.36 41.36 40.14 40.62 1130267
20050722 40.62 41.05 39.92 40.48 844855
20050725 39.90 41.26 39.85 40.86 930151
20050726 40.82 41.62 40.79 41.52 836141
20050727 41.57 43.36 41.52 43.11 1142569
20050728 42.98 43.32 42.78 43.19 596248
20050729 43.17 43.54 42.99 43.50 485630
20050801 43.50 43.60 42.55 42.68 630079
20050802 42.47 42.70 42.00 42.63 393569
20050803 42.25 42.72 41.94 42.49 499573
20050804 42.29 42.49 41.79 42.01 297919
20050805 41.92 43.01 41.82 42.46 520897
20050808 42.27 42.58 41.89 41.90 635820
20050809 42.02 42.59 41.87 42.24 286539
20050810 42.14 42.68 41.74 41.95 373065
20050811 42.13 43.40 41.89 43.29 749821
20050812 42.98 43.21 42.48 42.92 736698
20050815 42.82 42.97 42.47 42.72 498753
20050816 42.65 42.70 41.65 41.96 486245
20050817 41.59 42.68 41.59 42.37 359635
20050818 42.09 42.37 41.07 41.11 1003349
20050819 40.88 40.97 39.54 39.95 2513242
20050822 39.99 40.48 39.89 40.13 1229915
20050823 39.99 40.49 39.85 40.41 589994
20050824 40.41 41.22 39.91 40.67 906572
20050825 38.80 39.71 37.98 38.43 3565390
20050826 38.18 38.39 37.52 37.70 2457165
20050829 37.72 38.18 37.21 38.11 1606466
20050830 37.88 38.50 37.56 38.30 891706
20050831 38.33 39.12 38.33 39.08 914055
20050901 39.84 40.78 39.71 40.08 1398866
20050902 39.99 40.37 39.70 39.82 688822
20050906 39.94 40.17 39.43 39.75 632745
20050907 39.82 39.83 38.72 39.44 959779
20050908 39.17 39.77 39.17 39.44 604142
20050909 39.39 39.94 39.16 39.76 1180194
20050912 39.81 40.39 39.47 39.92 651710
20050913 40.26 40.38 39.48 39.75 964700
20050914 39.97 40.59 39.31 40.09 1160715
20050915 40.06 40.47 39.76 40.00 659399
20050916 39.86 40.33 39.51 40.15 1003657
20050919 38.83 39.14 38.32 38.49 1126269
20050920 38.40 38.84 38.26 38.45 1058299
20050921 38.31 38.55 37.68 38.37 845676
20050922 38.17 38.45 37.72 38.44 555753
20050923 38.50 38.58 37.90 38.43 534327
20050926 38.43 38.93 38.12 38.43 584663
20050927 38.48 38.48 37.85 38.19 726139
20050928 38.28 38.47 37.76 38.23 417148
20050929 38.08 38.99 37.76 38.79 507364
20050930 38.59 39.06 37.95 39.05 517104
20051003 39.08 39.11 38.00 38.58 760175
20051004 38.43 39.17 38.32 38.44 384752
20051005 38.43 38.70 37.80 37.84 570413
20051006 37.87 37.87 37.30 37.41 915798
20051007 37.40 37.76 36.78 37.08 406076
20051010 38.84 39.70 38.54 38.98 21135224
20051011 38.92 39.10 38.38 38.55 3429758
20051012 38.38 38.77 37.58 37.87 1590063
20051013 37.69 38.05 37.50 37.63 1474524
20051014 37.70 38.04 37.03 37.65 1116427
20051017 37.57 38.84 37.55 38.71 1162458
20051018 38.53 38.71 38.14 38.18 747463
20051019 37.97 38.36 37.73 38.36 981103
20051020 38.48 38.64 38.09 38.53 989817
20051021 38.68 39.26 38.50 38.97 1499949
20051024 39.09 39.26 38.66 39.26 834296
20051025 39.26 39.46 38.73 39.19 689540
20051026 39.09 39.51 38.75 38.87 753204
20051027 38.71 39.12 38.50 38.51 441342
20051028 38.88 39.94 38.88 39.85 789495
20051031 39.73 40.62 39.72 40.36 541503
20051101 40.44 40.56 40.04 40.47 602399
20051102 40.60 41.42 40.24 40.99 793084
20051103 41.11 41.31 40.55 40.88 563544
20051104 41.08 41.25 40.52 40.77 453645
20051107 40.89 40.97 40.41 40.48 894987
20051108 40.18 40.86 40.08 40.38 374705
20051109 40.54 40.95 40.45 40.65 451184
20051110 40.89 41.77 40.64 41.70 878481
20051111 41.65 41.96 41.55 41.88 378191
20051114 41.74 42.09 41.26 41.42 466254
20051115 41.55 41.59 40.85 41.07 618494
20051116 41.23 41.57 40.74 40.82 700919
20051117 41.21 41.31 40.72 41.16 830093
20051118 34.03 34.84 33.60 34.15 9067458
20051121 34.24 34.41 33.92 34.28 1608926
20051122 34.18 35.34 34.14 34.82 1682740
20051123 35.27 36.56 35.21 35.75 2435328
20051125 35.75 36.29 35.60 35.74 684824
20051128 35.61 35.70 34.92 35.27 1528039
20051129 35.57 35.71 34.47 34.47 1571097
20051130 34.44 34.63 33.96 34.08 1534908
20051201 34.40 34.45 33.79 33.96 1405939
20051202 33.70 33.85 33.37 33.55 1461812
20051205 33.31 33.38 32.68 33.27 1353963
20051206 33.24 33.55 32.53 33.27 1365752
20051207 33.28 33.55 32.95 32.95 1120425
20051208 33.03 33.42 32.68 33.01 863104
20051209 33.03 33.31 32.81 33.27 626901
20051212 33.36 33.62 33.31 33.40 758125
20051213 33.30 34.35 33.30 33.80 1120733
20051214 33.65 34.13 33.55 33.61 1110686
20051215 33.61 33.88 33.39 33.49 773502
20051216 33.40 33.82 33.27 33.41 1405734
20051219 33.65 33.90 33.16 33.17 857260
20051220 33.37 33.78 32.92 33.56 866487
20051221 33.40 34.04 33.30 33.88 686054
20051222 33.91 34.01 33.39 33.65 807231
20051223 33.83 33.90 33.51 33.75 618905
20051227 33.65 34.22 33.18 33.31 620647
20051228 33.45 33.54 32.93 33.09 622595
20051229 32.98 33.29 32.76 32.98 553395
20051230 32.78 33.00 32.39 32.58 517206
20060103 32.61 32.73 31.82 32.56 1903359
20060104 32.50 32.82 31.95 32.52 1259440
20060105 32.38 32.38 31.75 31.87 1820935
20060106 32.18 32.29 31.58 31.80 1636504
20060109 31.82 31.99 31.60 31.83 1235451
20060110 31.61 31.79 31.41 31.73 1067116
20060111 31.77 32.92 31.70 32.29 2153812
20060112 32.43 32.53 31.56 31.60 1352630
20060113 31.64 31.74 31.21 31.41 944708
20060117 31.48 32.04 31.23 31.47 1077265
20060118 31.79 32.30 31.46 32.07 1182552
20060119 32.09 32.41 31.61 31.87 790623
20060120 31.82 32.49 31.57 31.95 1374466
20060123 31.89 32.08 31.32 32.01 1401941
20060124 31.86 32.36 31.75 32.08 799850
20060125 32.04 32.38 31.89 32.11 899703
20060126 32.53 33.15 32.50 32.81 988279
20060127 32.85 33.90 32.85 33.29 815843
20060130 33.52 33.69 33.27 33.52 908929
20060131 33.55 33.77 33.16 33.68 631412
20060201 33.50 34.20 33.42 34.06 1345864
20060202 33.94 34.43 33.22 33.42 1218843
20060203 33.17 33.26 32.75 33.04 758842
20060206 32.95 33.26 32.70 32.83 744080
20060207 32.89 33.14 32.70 32.83 946349
20060208 32.78 33.12 32.48 32.84 734135
20060209 32.76 33.18 32.66 33.00 948399
20060210 32.93 33.38 32.80 33.35 628131
20060213 33.39 33.93 33.34 33.89 906264
20060214 33.89 34.40 33.42 34.27 1251957
20060215 34.31 34.35 33.70 34.27 1265797
20060216 34.24 35.14 34.02 34.54 1246113
20060217 34.55 34.81 34.14 34.21 918259
20060221 34.19 34.43 33.95 34.04 896320
20060222 34.21 35.11 34.13 34.64 1338585
20060223 34.00 36.06 33.89 35.73 2333015
20060224 35.68 35.99 35.33 35.48 908622
20060227 35.49 35.75 35.12 35.38 820046
20060228 35.41 35.46 35.07 35.15 660527
20060301 35.07 35.14 34.33 34.69 1538906
20060302 34.54 34.85 34.30 34.52 670164
20060303 34.28 34.48 34.04 34.16 728087
20060306 34.35 34.37 34.00 34.15 834399
20060307 34.12 34.69 34.09 34.29 727472
20060308 34.34 34.43 33.89 34.29 704713
20060309 34.35 34.38 33.93 33.95 595633
20060310 33.97 34.51 33.60 34.36 576564
20060313 34.35 34.63 33.99 34.17 628439
20060314 34.23 34.71 34.08 34.57 537300
20060315 34.72 34.95 34.19 34.71 703482
20060316 34.72 34.96 34.60 34.76 572771
20060317 34.82 35.11 34.68 34.84 916003
20060320 34.77 34.77 34.37 34.59 506134
20060321 34.72 35.12 34.23 34.84 732290
20060322 34.85 35.34 34.60 35.23 722448
20060323 35.07 35.28 34.83 35.12 748590
20060324 35.22 35.27 34.65 34.78 959574
20060327 34.82 34.82 34.21 34.27 1348016
20060328 34.19 34.49 33.85 34.21 917746
20060329 34.16 34.39 33.86 34.38 1174042
20060330 34.44 34.80 34.25 34.44 631002
20060331 34.56 34.62 34.09 34.34 560674
20060403 34.39 34.39 33.64 33.74 947374
20060404 33.84 34.35 33.70 34.07 1148515
20060405 34.07 34.14 33.44 33.65 1001709
20060406 33.54 33.74 33.39 33.62 509620
20060407 33.73 34.19 33.60 33.81 593787
20060410 33.87 34.08 33.48 33.86 563032
20060411 33.95 34.28 33.45 33.61 545911
20060412 33.69 33.85 32.78 33.25 1162458
20060413 32.58 32.82 32.06 32.38 1687455
20060417 32.58 32.97 31.95 32.12 745822
20060418 32.33 32.66 32.06 32.49 885453
20060419 32.60 32.63 31.95 32.22 858285
20060420 32.13 32.63 31.83 32.44 575232
20060421 32.53 32.58 31.88 32.11 626901
20060424 32.16 32.30 31.74 31.91 857363
20060425 31.90 32.04 31.70 31.92 859413
20060426 31.87 32.07 31.57 31.76 585586
20060427 31.76 32.26 31.47 31.99 679083
20060428 32.25 32.37 31.63 31.78 589584
20060501 31.71 31.85 31.16 31.30 870075
20060502 31.27 31.39 30.97 31.10 730650
20060503 30.96 31.10 30.74 30.91 508902
20060504 30.87 31.70 30.87 31.11 831015
20060505 31.34 31.89 31.26 31.82 587226
20060508 31.60 31.96 31.60 31.90 331442
20060509 31.90 32.18 31.60 32.01 713324
20060510 31.99 32.14 31.58 31.69 538735
20060511 31.59 31.88 31.40 31.60 578000
20060512 31.67 32.03 31.60 31.90 567030
20060515 31.97 32.88 31.71 32.82 966340
20060516 32.91 33.22 32.72 32.94 965417
20060517 32.85 33.06 32.45 32.55 701329
20060518 33.61 34.14 32.96 33.80 1988655
20060519 33.75 34.95 33.74 34.76 2143458
20060522 34.73 35.24 34.55 34.86 959676
20060523 34.88 34.92 34.29 34.35 682466
20060524 34.10 35.00 34.01 34.62 1230428
20060525 33.70 34.55 33.29 33.92 1846462
20060526 33.83 33.99 33.36 33.86 691693
20060530 33.71 34.14 33.65 33.65 587841
20060531 33.63 33.96 32.95 33.41 1671668
20060601 33.30 34.02 33.30 33.64 1820935
20060602 33.65 33.83 33.19 33.57 852954
20060605 33.67 34.37 33.45 33.55 1116530
20060606 33.52 33.86 32.99 33.19 874893
20060607 33.17 33.74 33.12 33.39 660425
20060608 33.41 33.57 32.85 33.36 929126
20060609 33.32 33.46 32.87 33.09 575642
20060612 33.02 33.67 32.92 33.26 617982
20060613 33.21 34.10 33.16 33.61 918156
20060614 33.52 33.72 33.22 33.65 754024
20060615 33.75 33.75 33.28 33.62 892834
20060616 33.53 34.12 33.33 33.81 1074087
20060619 33.75 33.92 33.22 33.37 762430
20060620 33.42 33.88 33.27 33.54 894269
20060621 33.46 33.78 33.40 33.56 624133
20060622 33.48 33.58 32.88 33.28 749513
20060623 32.97 33.41 32.86 33.14 660630
20060626 33.12 33.49 33.07 33.20 633565
20060627 33.34 33.34 32.71 32.85 704508
20060628 32.90 33.50 32.84 33.05 718348
20060629 33.30 33.99 32.86 33.82 929228
20060630 34.06 34.33 33.76 34.07 935687
20060703 34.17 34.17 33.69 33.82 300072
20060705 33.70 34.32 33.30 33.60 971158
20060706 33.69 33.85 33.22 33.36 787445
20060707 33.19 33.49 33.16 33.21 1046407
20060710 33.34 33.69 33.21 33.37 400130
20060711 33.26 33.55 33.16 33.45 600451
20060712 33.34 33.65 33.06 33.29 514541
20060713 33.28 33.55 33.15 33.16 740902
20060714 33.07 33.15 32.12 32.22 1588217
20060717 32.21 32.33 31.70 31.81 774938
20060718 31.91 31.96 31.17 31.50 772477
20060719 31.56 32.53 31.56 32.47 776681
20060720 32.36 32.36 31.82 31.87 487988
20060721 31.62 32.04 31.41 31.43 693230
20060724 31.40 31.96 31.40 31.90 502341
20060725 31.82 32.64 31.52 32.48 833681
20060726 32.51 33.09 32.28 32.88 567440
20060727 32.91 33.08 32.50 32.69 648122
20060728 32.97 33.35 32.74 33.10 309606
20060731 32.94 33.41 32.33 32.44 536070
20060801 32.23 32.56 31.95 32.34 786625
20060802 32.19 32.74 32.18 32.36 454567
20060803 32.30 32.67 32.19 32.39 314937
20060804 32.68 32.82 32.07 32.26 366094
20060807 32.09 32.43 31.91 31.92 343847
20060808 32.08 32.26 31.70 31.89 368759
20060809 32.29 32.78 32.04 32.19 578102
20060810 32.14 32.41 31.87 32.08 753204
20060811 31.91 32.05 31.57 31.99 273930
20060814 32.22 32.39 31.82 31.82 377678
20060815 31.85 32.21 31.66 31.86 559546
20060816 32.08 32.22 31.72 32.22 648122
20060817 32.07 32.50 32.00 32.41 374603
20060818 32.53 32.57 32.01 32.31 493934
20060821 32.07 32.44 31.82 32.19 362608
20060822 32.11 32.50 31.96 32.28 336363
20060823 32.36 32.43 31.90 32.07 595735
20060824 30.24 31.12 28.88 30.57 6096266
20060825 30.75 31.21 30.49 30.59 1609644
20060828 30.26 30.69 30.10 30.31 1525681
20060829 30.25 30.42 30.14 30.28 1263336
20060830 30.30 30.30 30.14 30.20 929536
20060831 30.29 30.29 30.06 30.06 803848
20060901 30.18 30.24 29.98 30.19 755664
20060905 30.12 30.53 30.10 30.35 737313
20060906 29.99 30.23 29.75 29.85 633360
20060907 29.74 30.39 29.74 30.25 857773
20060908 30.36 30.37 30.06 30.22 750538
20060911 29.95 30.37 29.70 30.22 688105
20060912 30.22 30.24 29.55 29.96 1116940
20060913 29.88 30.77 29.86 30.73 1062502
20060914 30.77 30.88 30.49 30.83 810204
20060915 30.90 31.53 30.83 31.53 2129105
20060918 31.51 31.72 31.33 31.61 999146
20060919 31.80 32.22 31.67 32.07 1068653
20060920 31.96 32.48 31.93 32.39 1899771
20060921 32.35 32.59 32.23 32.41 1179373
20060922 32.45 32.53 32.01 32.22 945221
20060925 32.19 32.95 32.14 32.95 916516
20060926 33.04 33.22 32.86 33.15 951577
20060927 33.17 33.23 32.62 32.84 835526
20060928 32.96 32.96 32.44 32.50 1000068
20060929 32.67 32.84 32.48 32.78 756279
20061002 32.87 32.95 32.41 32.45 675187
20061003 32.51 33.00 32.31 32.80 642176
20061004 32.60 33.33 32.48 33.15 805591
20061005 33.03 33.34 32.95 33.27 530944
20061006 33.21 33.27 32.74 32.77 959881
20061009 32.68 33.08 32.60 32.91 555138
20061010 33.02 33.09 32.64 32.93 618289
20061011 32.96 32.96 32.69 32.84 733725
20061012 32.98 32.98 32.50 32.97 773092
20061013 32.82 33.11 32.58 32.72 1049277
20061016 32.59 33.09 32.59 32.76 726344
20061017 32.61 32.76 32.33 32.41 945939
20061018 32.64 32.71 32.32 32.51 929741
20061019 32.31 32.81 32.27 32.79 584868
20061020 32.91 32.92 32.41 32.46 660835
20061023 32.34 33.06 32.34 33.01 743772
20061024 32.80 32.95 32.61 32.85 776578
20061025 32.75 33.03 32.40 32.75 519154
20061026 32.66 32.93 32.49 32.58 580050
20061027 32.65 32.66 32.17 32.39 678673
20061030 32.41 32.59 32.12 32.27 601066
20061031 32.39 32.39 31.76 32.04 861361
20061101 32.20 32.21 31.45 31.50 861873
20061102 31.52 32.36 31.49 32.09 1286915
20061103 32.22 32.22 31.80 31.83 456413
20061106 31.92 32.22 31.92 32.06 415200
20061107 31.92 32.20 31.86 32.10 429655
20061108 31.96 32.17 31.61 32.05 453337
20061109 32.14 32.21 31.28 31.40 503674
20061110 31.26 31.47 31.02 31.28 497317
20061113 31.17 31.56 31.16 31.26 771862
20061114 31.46 31.66 31.12 31.55 513926
20061115 31.59 32.42 31.56 32.09 570618
20061116 32.37 32.37 31.62 32.04 517514
20061117 31.97 32.08 31.71 31.93 628439
20061120 31.92 32.02 31.61 31.77 960701
20061121 31.71 32.21 31.71 32.19 983358
20061122 33.20 37.00 32.90 35.86 4698015
20061124 35.67 36.33 35.65 35.94 831938
20061127 35.75 35.96 35.55 35.73 1080546
20061128 35.63 35.99 35.24 35.63 1149643
20061129 35.11 35.21 34.28 34.85 2150224
20061130 34.82 36.30 34.60 36.20 2366538
20061201 36.04 36.75 36.04 36.37 1212795
20061204 36.43 37.06 36.28 36.90 1223149
20061205 36.95 37.34 36.73 37.19 1417422
20061206 37.12 37.28 36.44 36.77 974746
20061207 36.93 37.13 36.36 36.43 802105
20061208 36.31 36.74 35.97 36.34 1054506
20061211 36.26 37.15 36.23 36.57 794416
20061212 36.73 36.76 35.92 36.20 750743
20061213 36.24 36.54 36.09 36.47 787753
20061214 36.42 37.07 36.18 36.29 1021495
20061215 36.35 36.57 36.04 36.17 1191881
20061218 36.19 36.72 35.75 35.98 651300
20061219 35.90 36.10 35.38 35.75 580563
20061220 35.78 35.95 35.53 35.55 615521
20061221 35.75 35.89 35.31 35.47 714759
20061222 35.61 35.61 34.83 35.13 720808
20061226 35.13 35.29 34.80 35.09 434884
20061227 35.42 35.46 35.01 35.08 559546
20061228 34.97 35.36 34.83 35.22 407716
20061229 35.16 35.26 34.60 34.64 482452
20070103 34.74 35.43 34.27 34.58 1293374
20070104 34.48 35.21 34.34 35.00 749411
20070105 35.13 35.35 34.78 34.93 596555
20070108 34.75 35.17 34.74 34.89 459796
20070109 34.83 35.24 34.77 34.93 521102
20070110 34.73 35.36 34.63 35.32 624338
20070111 35.59 36.09 35.34 35.74 596248
20070112 35.80 36.09 35.64 35.78 437959
20070116 35.72 36.16 35.72 36.09 657657
20070117 36.08 36.57 35.93 36.47 636128
20070118 36.57 37.35 36.47 36.55 1010935
20070119 36.33 36.50 35.95 36.29 743670
20070122 36.29 36.29 35.84 36.02 548372
20070123 35.89 36.14 35.65 35.90 501008
20070124 36.20 36.32 35.84 36.22 490654
20070125 35.85 36.00 35.50 35.53 618802
20070126 35.80 35.80 35.09 35.61 505929
20070129 35.34 35.87 35.14 35.67 508902
20070130 35.81 36.34 35.58 36.25 609370
20070131 36.29 36.78 36.19 36.69 764481
20070201 36.70 37.52 36.68 37.30 1098999
20070202 37.31 37.91 37.31 37.71 716707
20070205 37.71 37.87 37.31 37.55 403000
20070206 37.71 37.79 37.00 37.39 728497
20070207 37.40 38.22 37.33 38.10 857158
20070208 38.20 38.72 38.14 38.69 1115914
20070209 38.69 38.78 37.82 38.03 1808837
20070212 37.89 38.14 37.50 37.98 542016
20070213 38.11 38.24 37.67 37.97 438677
20070214 38.03 38.50 37.92 38.35 436934
20070215 38.22 38.53 38.07 38.50 472713
20070216 38.36 38.42 37.04 37.35 1459044
20070220 37.28 37.81 36.80 37.76 751974
20070221 37.55 37.81 37.07 37.31 1248163
20070222 34.97 36.51 33.95 34.33 4734614
20070223 34.36 34.36 33.13 33.23 3218467
20070226 33.45 33.47 30.93 32.70 3335954
20070227 32.44 32.72 31.79 31.96 3117179
20070228 31.89 32.88 31.82 32.56 2823053
20070301 32.18 32.80 31.70 32.47 1543622
20070302 32.34 32.65 31.98 32.29 1639272
20070305 32.19 32.33 31.41 32.02 2731504
20070306 32.19 32.68 31.86 32.51 1868708
20070307 32.29 32.51 32.08 32.25 849674
20070308 32.46 32.57 32.16 32.41 717425
20070309 32.68 32.68 32.24 32.46 555240
20070312 32.30 32.61 32.19 32.43 656529
20070313 32.16 32.27 31.61 31.75 907084
20070314 31.90 32.36 31.63 32.21 1045587
20070315 32.22 32.35 31.92 32.22 830913
20070316 32.21 32.43 31.72 32.36 1304959
20070319 32.41 32.75 32.23 32.59 800055
20070320 32.55 32.75 32.32 32.60 515463
20070321 32.57 32.91 32.02 32.91 1051430
20070322 32.78 33.07 32.40 32.48 1182859
20070323 32.37 32.55 32.17 32.19 1260876
20070326 32.40 32.40 31.76 32.21 1289683
20070327 32.00 32.21 31.83 32.19 728497
20070328 32.18 32.67 31.99 32.40 1271435
20070329 33.76 34.74 33.19 34.43 4016062
20070330 34.42 34.84 34.42 34.62 1737689
20070402 34.57 34.78 34.57 34.71 1176810
20070403 34.81 35.26 34.81 35.06 1323310
20070404 35.07 35.23 34.95 35.11 1064348
20070405 35.90 36.09 35.23 35.47 1115812
20070409 35.32 35.76 35.24 35.27 1088747
20070410 35.14 35.93 35.14 35.81 824147
20070411 35.73 35.76 35.15 35.18 802105
20070412 35.13 35.43 34.81 35.32 914876
20070413 35.22 35.55 35.08 35.53 510850
20070416 35.44 35.87 35.29 35.65 449646
20070417 35.54 35.81 35.45 35.63 453542
20070418 35.46 35.53 35.19 35.34 540888
20070419 35.22 35.22 34.80 35.08 605577
20070420 35.49 36.35 34.88 35.89 1150361
20070423 35.90 35.94 35.58 35.85 586099
20070424 35.84 36.02 35.31 35.66 694358
20070425 35.70 35.86 35.34 35.78 572771
20070426 35.42 35.75 35.38 35.57 440932
20070427 35.52 35.60 35.32 35.39 512183
20070430 35.47 35.58 35.13 35.17 629259
20070501 35.13 35.51 34.99 35.35 682979
20070502 35.36 35.85 35.21 35.80 484605
20070503 35.81 35.97 35.56 35.93 427092
20070504 36.01 36.01 35.42 35.84 477941
20070507 35.87 35.94 35.45 35.57 477429
20070508 35.43 35.52 35.08 35.46 1113352
20070509 35.43 35.99 35.37 35.94 780371
20070510 35.91 35.91 34.13 34.64 1549568
20070511 34.65 34.89 34.08 34.17 1416294
20070514 34.14 34.29 33.91 33.95 1454738
20070515 34.06 34.46 33.84 33.84 934867
20070516 33.80 34.06 33.71 33.90 913338
20070517 33.80 34.03 33.25 33.29 905546
20070518 33.33 33.55 32.98 33.46 1369033
20070521 33.46 33.60 33.29 33.42 1120323
20070522 33.31 34.09 33.25 33.78 1018214
20070523 33.94 34.35 33.69 33.93 1154461
20070524 34.65 36.33 34.35 34.71 2400574
20070525 34.71 36.83 34.55 36.33 1854971
20070529 36.18 36.98 35.86 36.44 1045279
20070530 36.41 36.60 36.11 36.42 1013703
20070531 36.33 36.67 36.33 36.60 1006630
20070601 36.73 36.82 36.34 36.55 770427
20070604 36.72 37.33 36.63 37.09 1496976
20070605 37.04 37.27 36.69 37.05 985511
20070606 36.98 37.19 36.31 36.41 828247
20070607 35.90 36.57 35.85 36.25 857978
20070608 35.99 36.25 35.67 36.00 852237
20070611 35.94 36.31 35.73 35.96 649147
20070612 35.60 36.16 35.46 35.90 844035
20070613 35.95 36.25 35.83 36.14 1335817
20070614 36.24 36.60 35.93 35.97 1070704
20070615 36.25 36.33 35.91 35.96 1598674
20070618 35.94 36.07 35.58 35.89 827325
20070619 35.67 36.56 35.66 36.48 830503
20070620 36.64 37.07 36.33 36.77 1185012
20070621 36.74 36.83 36.35 36.68 756177
20070622 36.55 36.60 36.07 36.14 981308
20070625 36.07 36.60 35.94 36.13 582921
20070626 36.42 36.82 36.25 36.67 659809
20070627 36.47 36.82 36.23 36.78 564160
20070628 36.78 36.95 36.58 36.67 640536
20070629 36.67 36.76 36.23 36.35 598298
20070702 36.61 37.29 36.61 36.77 659502
20070703 36.75 37.04 36.65 36.80 468817
20070705 37.05 37.06 36.46 36.84 785292
20070706 36.74 36.91 36.51 36.69 707276
20070709 36.65 36.93 36.38 36.68 680723
20070710 36.50 36.87 36.12 36.23 929946
20070711 36.23 36.68 36.23 36.55 780269
20070712 36.55 36.76 36.33 36.76 954038
20070713 36.77 36.87 36.17 36.42 2099990
20070716 36.42 36.55 36.17 36.42 1118580
20070717 36.57 37.00 36.34 36.54 848239
20070718 36.55 36.77 35.97 36.20 778013
20070719 36.41 36.41 35.82 36.24 1362984
20070720 36.33 36.45 35.50 35.55 1211154
20070723 36.42 36.42 35.08 35.34 2426922
20070724 35.17 35.89 35.14 35.30 1432697
20070725 35.41 35.90 35.17 35.72 1464683
20070726 35.44 35.54 34.83 35.22 1451253
20070727 35.34 35.34 34.40 34.51 1813246
20070730 34.38 35.47 34.17 35.34 1647986
20070731 35.61 35.67 34.96 34.99 792571
20070801 34.85 35.37 34.56 35.17 1340225
20070802 35.26 35.45 34.95 35.24 770837
20070803 35.23 35.42 34.52 34.53 883095
20070806 34.80 36.14 34.59 35.73 1950723
20070807 35.46 36.09 35.44 35.95 2154735
20070808 36.03 36.88 35.62 36.88 1666234
20070809 36.48 36.61 35.57 35.57 1747736
20070810 35.44 36.19 34.48 35.87 1281995
20070813 36.01 36.75 35.09 36.39 1264566
20070814 36.59 36.82 35.96 36.20 681646
20070815 36.21 36.77 35.95 36.00 772375
20070816 35.75 36.76 35.71 36.00 1951953
20070817 36.76 37.07 35.91 36.78 1132522
20070820 36.60 36.76 36.31 36.54 546321
20070821 36.26 38.35 36.23 38.08 1564331
20070822 38.30 38.35 37.12 37.52 1081366
20070823 37.32 37.55 36.59 36.96 1946520
20070824 37.02 37.04 36.10 36.51 1151796
20070827 36.60 37.47 36.43 37.19 858490
20070828 36.88 37.19 35.99 36.01 984896
20070829 36.04 36.42 35.35 35.87 1276048
20070830 35.59 36.14 35.42 35.88 919591
20070831 36.24 36.32 35.63 35.88 620750
20070904 35.78 37.28 35.71 37.17 1066090
20070905 37.12 37.15 36.71 36.87 753306
20070906 36.87 37.66 36.71 37.28 693436
20070907 37.04 37.24 36.70 36.97 720398
20070910 37.19 37.30 36.91 37.02 789700
20070911 37.07 37.35 36.95 37.28 641254
20070912 37.12 37.34 36.90 37.25 811024
20070913 37.54 37.70 37.33 37.65 604142
20070914 37.53 37.62 37.23 37.42 676315
20070917 37.18 37.55 36.71 37.07 375423
20070918 37.28 38.37 37.19 38.29 748180
20070919 38.31 38.53 37.84 38.14 581178
20070920 38.04 38.14 37.77 37.82 633770
20070921 37.88 38.04 37.42 37.42 1391382
20070924 37.39 37.55 36.81 37.49 761098
20070925 37.23 37.68 37.04 37.39 698869
20070926 37.66 38.38 37.54 37.91 525203
20070927 38.04 38.09 37.65 37.78 342822
20070928 37.93 37.93 37.37 37.66 860131
20071001 37.90 38.60 37.70 38.49 828760
20071002 38.55 38.78 37.85 38.09 471175
20071003 37.85 38.07 37.50 37.65 611421
20071004 37.76 38.50 37.53 38.45 751564
20071005 38.53 39.08 38.18 39.07 753716
20071008 39.10 39.10 38.56 38.79 268906
20071009 38.73 38.79 38.54 38.66 570106
20071010 38.59 38.66 38.27 38.33 559546
20071011 38.42 38.53 37.76 37.81 793494
20071012 37.92 37.99 37.55 37.81 629259
20071015 37.71 37.76 37.23 37.44 647917
20071016 37.40 37.65 37.22 37.28 615009
20071017 37.44 37.55 36.87 37.21 622698
20071018 37.22 37.31 36.90 37.28 624133
20071019 37.25 37.84 36.17 36.22 1087824
20071022 36.18 36.83 35.93 36.79 679493
20071023 36.69 37.02 36.20 37.00 711991
20071024 36.76 37.29 36.40 37.28 885760
20071025 37.43 37.86 36.96 37.18 1076035
20071026 37.58 37.58 36.72 37.11 476199
20071029 37.13 38.07 37.13 37.99 542733
20071030 37.92 38.19 37.68 37.92 513310
20071031 37.99 38.15 37.35 38.15 620545
20071101 38.03 38.95 37.86 38.20 864231
20071102 38.48 38.70 38.08 38.49 540478
20071105 38.06 38.42 37.56 38.04 637665
20071106 38.17 38.30 37.15 37.54 717425
20071107 37.16 37.51 36.43 36.46 863821
20071108 36.43 37.33 36.30 37.07 1136726
20071109 36.55 37.14 36.38 36.46 675802
20071112 36.48 37.18 36.48 36.65 1186242
20071113 37.34 37.34 36.15 36.98 948809
20071114 36.86 36.86 36.01 36.08 675597
20071115 36.02 37.15 36.00 36.55 691898
20071116 36.75 37.20 36.52 37.00 819123
20071119 36.72 36.90 36.16 36.39 635513
20071120 36.54 36.89 36.01 36.70 984793
20071121 29.81 32.38 27.80 28.37 11342037
20071123 28.39 29.25 27.62 29.18 1535523
20071126 29.08 29.85 29.00 29.02 3656837
20071127 29.31 29.54 28.80 29.24 2489561
20071128 29.72 30.66 29.17 30.57 2653180
20071129 31.96 32.15 31.33 31.73 2046270
20071130 32.02 32.02 31.17 31.39 1825035
20071203 31.10 31.38 29.89 29.99 1786181
20071204 29.66 30.92 29.66 30.60 1999932
20071205 30.96 31.73 30.77 31.68 1355705
20071206 31.70 32.01 31.12 32.00 937840
20071207 32.00 32.28 31.79 32.19 953833
20071210 32.34 32.71 32.11 32.38 865359
20071211 32.49 32.74 31.56 31.57 957216
20071212 32.23 32.26 31.44 31.65 1251649
20071213 31.65 31.95 31.25 31.73 952705
20071214 31.43 31.59 31.17 31.27 1066603
20071217 31.21 31.33 31.05 31.08 1078085
20071218 31.31 31.40 30.94 31.23 1750914
20071219 31.12 31.42 31.03 31.12 1684277
20071220 31.37 31.88 30.95 31.82 1251341
20071221 32.19 32.74 32.02 32.60 2085842
20071224 32.92 33.75 32.91 33.36 838807
20071226 33.34 33.36 32.91 33.11 714144
20071227 33.15 33.34 32.94 32.95 1305266
20071228 33.28 33.55 32.98 33.25 1134470
20071231 33.16 33.29 33.06 33.12 1014524
20080102 33.16 33.35 32.01 32.29 1657212
20080103 32.18 32.93 32.17 32.76 1241910
20080104 32.66 32.86 32.36 32.39 1356218
20080107 32.28 33.45 32.27 33.23 1398353
20080108 33.31 33.39 31.84 31.88 2043195
20080109 31.90 33.15 31.75 33.04 1598367
20080110 32.65 33.16 32.07 32.52 1397430
20080111 32.20 33.30 32.14 32.65 1250931
20080114 32.76 32.95 32.47 32.74 1170864
20080115 32.49 32.84 32.39 32.52 1521273
20080116 33.16 33.95 32.61 33.53 1433517
20080117 33.63 33.94 33.06 33.07 1874859
20080118 33.00 33.95 32.94 33.12 2856987
20080122 32.07 32.33 31.49 31.92 2489766
20080123 31.05 31.92 30.52 31.49 1760141
20080124 31.48 31.48 30.82 31.18 1458429
20080125 31.46 31.46 30.70 30.71 1682637
20080128 30.71 30.83 30.13 30.66 1475242
20080129 30.57 31.27 30.57 31.21 1472987
20080130 31.21 31.35 30.69 30.77 1799816
20080131 30.44 31.50 30.42 31.25 1372723
20080201 31.47 32.09 31.32 31.96 1974507
20080204 32.06 32.22 31.68 31.68 1548953
20080205 30.95 31.52 30.76 30.76 2047398
20080206 30.94 31.07 30.77 30.82 1735024
20080207 30.78 31.00 30.54 30.96 2386940
20080208 30.82 31.80 30.82 31.73 2611148
20080211 31.75 31.89 31.34 31.74 1388921
20080212 31.95 32.70 31.76 32.53 1246523
20080213 32.70 33.05 32.32 32.56 993097
20080214 32.59 32.80 32.48 32.57 997506
20080215 32.42 32.57 32.08 32.54 1000889
20080219 32.88 33.57 32.88 33.20 1244883
20080220 33.03 33.55 32.98 33.55 1534908
20080221 33.95 35.55 33.82 33.92 2772512
20080222 34.15 34.87 33.97 34.83 1729180
20080225 34.75 35.64 34.75 35.59 1325462
20080226 35.43 36.18 35.02 35.82 1026416
20080227 35.65 35.83 35.49 35.60 1241602
20080228 35.47 35.83 35.16 35.67 874278
20080229 35.54 35.54 34.29 34.34 1334689
20080303 34.34 34.75 34.19 34.42 1890032
20080304 34.27 34.72 33.99 34.62 1494721
20080305 34.65 35.12 34.59 34.84 991662
20080306 34.77 34.85 33.69 33.73 1157845
20080307 33.68 33.81 32.78 32.85 1819089
20080310 32.87 33.34 32.87 33.03 1435567
20080311 33.44 34.12 33.12 33.85 1756758
20080312 34.03 34.69 33.31 34.05 1153641
20080313 33.81 34.20 33.55 34.10 1072242
20080314 34.22 34.35 33.16 33.51 1477600
20080317 33.17 34.30 33.17 33.69 1272255
20080318 34.59 36.18 34.28 35.08 1695042
20080319 35.32 35.79 34.73 34.73 1436285
20080320 34.78 35.23 34.53 35.14 2789837
20080324 35.46 36.26 35.04 36.21 1222841
20080325 36.26 36.53 35.80 35.93 1481188
20080326 35.84 35.94 34.83 35.01 2386529
20080327 34.90 35.63 34.90 35.30 1021597
20080328 35.73 35.98 35.29 35.38 1146260
20080331 35.70 35.70 35.06 35.41 1381130
20080401 35.81 36.58 35.51 36.45 2476438
20080402 36.49 36.85 36.09 36.49 1349862
20080403 36.45 36.55 35.84 36.17 1032362
20080404 36.33 36.53 36.01 36.27 1101049
20080407 35.60 35.60 33.72 34.48 4049995
20080408 34.55 34.84 34.28 34.80 1502307
20080409 35.04 35.15 34.52 34.97 1593036
20080410 33.09 33.64 32.68 33.39 3275878
20080411 33.22 33.36 32.95 33.02 1538188
20080414 32.95 33.10 32.58 32.76 1331716
20080415 32.80 32.80 31.87 32.28 1649626
20080416 32.38 32.80 31.87 32.76 1329051
20080417 32.73 32.76 31.79 32.25 1984657
20080418 32.86 32.95 32.43 32.62 1326385
20080421 32.42 32.92 32.30 32.68 1034310
20080422 32.37 32.84 32.14 32.45 1178656
20080423 32.72 33.12 32.41 32.99 1313980
20080424 32.94 32.96 31.73 31.86 2912757
20080425 32.15 32.80 31.90 32.69 2609610
20080428 32.73 33.29 32.71 33.20 1613334
20080429 33.03 33.40 32.97 33.26 995353
20080430 33.36 33.83 33.17 33.36 1302293
20080501 33.69 34.85 33.47 34.70 2035916
20080502 34.94 35.01 34.16 34.33 1101664
20080505 34.17 34.58 34.10 34.51 917028
20080506 34.08 34.53 33.56 34.34 1784028
20080507 34.48 34.73 34.04 34.12 872433
20080508 34.23 34.93 34.23 34.51 1033592
20080509 34.38 35.07 34.32 34.91 1359088
20080512 34.90 35.00 34.22 34.66 1022418
20080513 34.74 34.74 34.10 34.51 619930
20080514 34.67 35.90 34.51 35.35 1700578
20080515 35.28 35.36 34.95 35.20 1226122
20080516 35.34 35.34 34.09 34.60 1845334
20080519 34.46 34.94 34.32 34.37 1559000
20080520 34.33 34.82 33.83 34.19 1447254
20080521 34.37 34.37 33.27 33.55 3109695
20080522 32.70 32.85 31.72 32.50 4295322
20080523 32.39 33.25 31.97 32.75 2929058
20080527 32.76 33.19 32.64 32.91 1591396
20080528 32.96 32.97 32.63 32.90 1173940
20080529 32.93 33.42 32.67 33.08 1110071
20080530 33.02 33.23 32.57 33.17 1308342
20080602 33.03 33.22 32.36 32.78 1566176
20080603 33.05 33.05 32.36 32.60 1886444
20080604 32.34 33.34 32.34 33.21 1691556
20080605 33.11 33.31 32.97 33.27 1829546
20080606 33.12 33.26 32.35 32.45 1459454
20080609 32.37 32.68 31.93 32.40 1738510
20080610 32.02 32.39 31.79 32.09 1242320
20080611 31.97 32.07 31.40 31.65 2216964
20080612 31.92 32.36 31.42 32.17 2336295
20080613 32.30 32.38 31.47 31.98 3828555
20080616 31.64 31.73 31.15 31.55 1561358
20080617 31.56 31.57 30.92 30.95 1414756
20080618 31.08 31.08 30.36 30.41 2032635
20080619 30.37 30.84 30.37 30.79 1761986
20080620 30.57 30.84 29.83 30.04 2631241
20080623 29.85 30.49 29.85 30.23 1796125
20080624 30.30 30.31 29.62 29.79 1912484
20080625 30.05 30.54 29.73 30.46 1397533
20080626 30.00 30.42 29.90 29.93 1493285
20080627 30.37 30.37 29.03 29.03 2978061
20080630 28.94 29.10 28.60 28.67 2714999
20080701 28.41 28.92 28.25 28.42 2197690
20080702 28.37 28.85 28.21 28.41 1506100
20080703 28.38 28.54 28.14 28.31 751358
20080707 28.48 28.54 27.93 28.31 1026723
20080708 28.39 29.44 28.27 29.39 1317158
20080709 29.08 29.22 28.04 28.05 1457609
20080710 28.14 28.73 27.99 28.46 1473602
20080711 28.25 28.82 28.05 28.60 1340738
20080714 28.85 28.91 27.99 28.40 1316031
20080715 28.40 29.24 28.35 29.02 1504665
20080716 29.01 29.94 28.76 29.78 1938421
20080717 29.94 31.42 29.82 31.05 2569935
20080718 31.25 31.26 30.55 30.69 1790999
20080721 30.65 31.21 30.60 30.92 1557052
20080722 30.95 31.37 30.57 31.08 1583399
20080723 31.17 31.24 30.62 31.03 1204388
20080724 30.77 31.17 30.40 31.02 1142364
20080725 31.08 31.30 30.66 30.99 808871
20080728 30.77 31.08 30.19 30.34 752896
20080729 30.58 31.23 30.23 30.81 1131190
20080730 30.92 31.18 30.18 30.68 1211769
20080731 30.54 31.17 30.28 30.46 1639579
20080801 30.42 30.71 29.97 30.31 1242115
20080804 30.23 30.66 29.68 29.76 1879575
20080805 29.88 31.58 29.88 31.58 2359875
20080806 31.46 31.57 30.99 31.13 1245190
20080807 31.02 31.46 30.78 31.18 1746096
20080808 31.12 31.73 31.12 31.61 1042921
20080811 31.55 32.36 31.29 32.18 923795
20080812 32.21 32.60 32.05 32.37 1305881
20080813 32.59 33.02 31.70 32.09 2096197
20080814 31.70 32.21 31.70 32.14 1555719
20080815 32.28 32.28 31.59 31.89 1625329
20080818 31.89 32.29 31.73 32.05 1548748
20080819 32.09 32.42 31.85 32.01 1117145
20080820 32.19 32.45 31.84 32.14 1711855
20080821 30.56 31.36 30.30 31.11 2967912
20080822 31.29 31.47 30.99 31.41 1275126
20080825 31.32 31.39 30.74 30.87 1651061
20080826 30.97 31.36 30.75 31.04 1635889
20080827 30.91 31.54 30.81 31.21 1005502
20080828 31.38 32.36 31.23 32.16 1428904
20080829 32.06 32.36 31.58 31.74 1821345
20080902 32.18 32.87 31.86 32.28 1447562
20080903 32.31 32.43 31.71 32.04 1147695
20080904 31.74 31.98 30.98 30.99 1150873
20080905 30.89 31.35 30.27 30.73 1136111
20080908 30.93 31.41 30.35 31.41 1474934
20080909 31.46 31.92 31.07 31.07 1196392
20080910 31.33 31.33 30.79 30.82 883710
20080911 30.77 31.21 30.68 31.20 898780
20080912 30.98 31.96 30.98 31.68 1154256
20080915 31.25 31.73 30.33 30.33 1693504
20080916 32.15 32.15 30.03 30.72 1759013
20080917 30.48 30.63 29.82 29.82 1877525
20080918 30.58 31.04 29.76 30.69 1756040
20080919 31.57 31.68 29.69 30.74 6576975
20080922 30.81 30.93 29.96 30.05 1032567
20080923 30.32 30.39 29.58 29.66 1176195
20080924 29.58 30.11 29.31 29.49 1132830
20080925 29.69 29.85 28.99 29.41 1116427
20080926 28.86 29.88 28.86 29.78 839627
20080929 29.38 30.20 26.91 27.31 1754810
20080930 28.18 29.86 27.82 29.66 2315279
20081001 29.39 29.98 28.66 28.70 1410655
20081002 28.61 29.20 28.29 28.51 1170967
20081003 28.74 29.09 27.81 28.16 1668079
20081006 27.98 28.28 25.97 27.13 1936883
20081007 28.48 28.48 26.25 26.25 1616513
20081008 26.02 27.32 25.40 26.38 2834946
20081009 25.71 26.62 24.35 24.42 2800704
20081010 23.97 25.96 23.19 24.47 3006254
20081013 25.95 26.23 24.84 26.04 2169088
20081014 26.80 26.80 24.68 25.06 2239723
20081015 24.93 25.34 23.82 24.24 2236442
20081016 23.92 24.55 22.75 24.24 2139152
20081017 23.62 25.00 23.24 24.13 1616000
20081020 23.95 24.75 23.64 24.60 1662748
20081021 24.15 24.85 23.68 23.69 1523631
20081022 22.74 23.94 22.08 22.45 2157913
20081023 22.43 22.65 20.89 21.77 2479514
20081024 20.44 21.57 20.13 21.10 1981991
20081027 20.83 21.14 20.36 20.45 2135359
20081028 20.95 21.92 20.44 21.83 2303694
20081029 22.02 22.82 21.45 22.10 1737177
20081030 22.94 25.13 22.94 25.05 3235178
20081031 24.82 25.12 24.07 24.71 1778389
20081103 24.62 25.07 24.46 24.82 1146568
20081104 25.42 25.58 24.76 25.04 1231145
20081105 24.78 24.89 22.56 22.56 2657281
20081106 22.53 23.20 22.06 22.18 1591908
20081107 22.28 22.98 22.21 22.97 1011961
20081110 23.40 23.43 22.28 22.47 1024160
20081111 22.35 22.55 21.47 21.89 842497
20081112 21.56 22.08 21.26 21.40 1131600
20081113 21.35 22.70 20.87 22.70 1551106
20081114 23.71 23.71 21.46 21.50 1548543
20081117 21.22 21.56 20.82 20.96 1411065
20081118 20.98 21.44 20.53 21.17 1776031
20081119 21.34 21.42 19.19 19.19 2358132
20081120 16.33 18.29 15.36 17.07 5987596
20081121 17.27 17.72 16.05 17.67 3078940
20081124 17.85 18.10 17.09 17.91 2035506
20081125 18.14 18.32 17.37 17.60 1940881
20081126 17.33 18.37 17.12 18.34 1626969
20081128 18.40 18.53 18.03 18.36 657041
20081201 18.02 18.22 17.67 17.71 1906948
20081202 17.87 18.64 17.52 18.60 3260295
20081203 18.23 18.24 17.32 18.07 2034276
20081204 17.69 17.79 16.73 16.97 2033558
20081205 16.82 17.31 16.32 17.31 2786147
20081208 17.49 17.95 17.08 17.87 2221680
20081209 17.67 18.37 17.52 17.70 1626457
20081210 17.85 18.16 17.57 17.84 806103
20081211 17.85 18.28 17.48 17.58 1167174
20081212 17.74 17.75 17.17 17.67 1181834
20081215 17.73 17.79 17.03 17.27 1194649
20081216 17.65 18.21 17.02 18.19 2529133
20081217 17.95 18.59 17.82 18.20 1712983
20081218 18.21 18.78 18.03 18.20 1740457
20081219 18.67 18.67 17.69 17.95 2184363
20081222 17.94 18.11 17.58 17.88 1028261
20081223 17.98 18.23 17.60 17.69 620032
20081224 17.67 17.86 17.56 17.75 375628
20081226 17.81 18.04 17.61 17.80 290333
20081229 17.75 17.77 17.18 17.35 960189
20081230 17.33 17.80 17.15 17.79 1248163
20081231 17.78 18.48 17.57 18.29 1281789
20090102 18.31 19.01 18.07 18.94 1317466
20090105 18.74 18.93 18.52 18.76 1576325
20090106 18.97 19.13 18.67 18.97 1697502
20090107 19.31 19.32 18.76 18.85 1850767
20090108 18.75 19.19 18.55 19.15 945324
20090109 19.13 19.20 18.54 18.90 1476882
20090112 18.93 19.01 18.42 18.58 1351400
20090113 18.61 19.03 18.48 18.89 1287428
20090114 18.54 18.74 18.25 18.43 1658340
20090115 18.45 18.78 18.10 18.68 1539419
20090116 18.92 18.92 18.20 18.53 1617538
20090120 18.51 18.73 17.28 17.33 2203431
20090121 17.49 17.92 17.25 17.89 1504050
20090122 17.57 17.82 17.15 17.71 2094044
20090123 17.12 17.73 17.12 17.56 1004682
20090126 17.66 18.06 17.60 17.84 980692
20090127 17.49 18.41 17.49 18.25 1104227
20090128 18.42 18.79 18.20 18.59 1134778
20090129 18.32 18.82 17.98 18.11 966647
20090130 18.08 18.21 17.71 17.94 1404914
20090202 17.77 18.39 17.67 18.30 1305984
20090203 18.24 18.44 17.80 18.29 1132420
20090204 17.98 18.90 17.98 18.49 1298192
20090205 18.17 19.05 17.29 18.90 2498890
20090206 19.05 19.59 18.92 19.42 2176469
20090209 19.28 19.50 19.09 19.22 918976
20090210 19.02 19.36 18.64 18.69 1302191
20090211 18.64 18.91 18.57 18.72 1167994
20090212 18.53 18.92 18.12 18.90 2190001
20090213 18.97 19.13 18.79 18.92 882787
20090217 18.24 18.42 17.86 18.19 1757168
20090218 18.42 18.42 17.80 18.06 2247924
20090219 20.20 20.46 19.41 19.91 5231932
20090220 19.78 19.98 19.26 19.54 3340157
20090223 19.67 19.71 19.06 19.12 2598948
20090224 19.20 19.65 18.85 19.48 2527390
20090225 19.34 19.45 18.78 19.13 2009056
20090226 19.14 19.17 17.92 17.94 2228548
20090227 17.93 18.21 17.62 17.63 2325121
20090302 17.36 17.44 16.48 16.49 1965076
20090303 16.70 16.91 16.21 16.53 2034993
20090304 16.67 17.33 16.42 17.06 2165704
20090305 16.85 16.87 16.16 16.28 2426717
20090306 16.43 16.63 15.68 16.14 2405290
20090309 16.08 16.58 15.82 15.97 2038684
20090310 16.19 16.87 16.00 16.86 1988450
20090311 16.95 17.12 16.17 16.25 1759628
20090312 16.19 17.19 15.97 17.18 1843386
20090313 16.91 17.60 16.83 17.55 1503742
20090316 17.56 17.61 16.97 17.00 1457814
20090317 17.00 17.62 17.00 17.53 1215357
20090318 17.39 17.97 17.24 17.72 1398046
20090319 17.74 17.89 17.48 17.61 967468
20090320 17.80 18.02 17.20 17.29 1507125
20090323 17.62 18.40 17.33 18.38 1409118
20090324 18.22 18.61 18.09 18.40 1278201
20090325 18.39 18.98 18.18 18.69 1750402
20090326 18.73 19.32 18.70 19.32 1572020
20090327 19.15 19.46 18.98 19.05 1193111
20090330 18.78 18.78 18.35 18.68 1053993
20090331 18.74 18.74 18.29 18.40 1894133
20090401 17.83 18.21 17.70 18.13 1988040
20090402 18.44 19.15 18.26 19.00 1806684
20090403 18.99 18.99 18.18 18.30 2343779
20090406 18.06 18.36 17.85 18.30 1185012
20090407 18.06 18.27 17.81 18.15 1352117
20090408 18.28 18.51 18.07 18.37 1185012
20090409 18.37 19.38 18.36 19.38 2396884
20090413 19.12 19.37 18.93 19.20 1404299
20090414 19.01 19.43 18.89 19.31 1482623
20090415 19.51 19.66 18.96 19.64 1484571
20090416 19.89 20.40 19.59 20.31 2816902
20090417 20.33 21.17 20.06 21.07 3654479
20090420 20.70 21.07 19.95 20.20 2263097
20090421 20.01 20.25 19.67 19.92 1909716
20090422 20.26 20.26 19.68 19.83 3058641
20090423 19.64 19.83 19.13 19.45 2568090
20090424 19.64 19.67 19.25 19.41 2158733
20090427 19.34 19.53 19.29 19.36 1740970
20090428 19.18 19.38 19.07 19.18 1619588
20090429 19.23 19.65 19.18 19.64 3191505
20090430 19.83 20.26 19.70 19.96 2779073
20090501 20.03 20.03 19.66 19.93 2050884
20090504 19.99 21.00 19.84 20.98 3118717
20090505 20.96 21.37 20.80 21.29 2138230
20090506 21.31 21.74 21.06 21.33 1458531
20090507 21.37 21.91 21.28 21.82 1759013
20090508 21.90 22.60 21.63 22.51 1947545
20090511 22.04 22.51 22.00 22.26 1064450
20090512 22.42 22.55 21.94 22.30 1295322
20090513 22.35 22.35 21.39 21.58 1583399
20090514 21.69 21.88 21.44 21.70 1047535
20090515 21.66 21.79 21.31 21.54 917951
20090518 21.60 22.00 21.45 22.00 840242
20090519 21.90 22.30 21.68 22.13 1181424
20090520 21.68 22.47 21.68 22.02 1252674
20090521 19.75 20.74 19.42 19.68 4587500
20090522 19.68 19.88 19.46 19.60 1405529
20090526 19.29 20.33 19.18 20.08 1816116
20090527 20.00 20.20 19.70 19.76 1834467
20090528 19.81 20.05 19.68 19.85 1551823
20090529 19.89 20.09 19.70 20.08 1637119
20090601 20.18 20.53 20.18 20.40 1683765
20090602 20.37 20.88 20.37 20.65 1445512
20090603 20.58 20.80 20.14 20.40 1062502
20090604 20.35 20.51 19.82 20.04 2049448
20090605 20.20 20.20 19.69 19.94 1746711
20090608 19.92 20.00 19.65 19.82 1282097
20090609 20.10 20.10 19.71 19.81 1007962
20090610 20.00 20.00 19.45 19.79 1523221
20090611 19.84 20.35 19.83 19.97 1310597
20090612 19.93 20.13 19.75 19.96 1413936
20090615 19.76 19.84 19.26 19.28 1641322
20090616 19.53 19.80 19.37 19.46 1157537
20090617 19.56 20.00 19.52 19.81 1498206
20090618 19.80 20.12 19.64 20.02 1200287
20090619 20.23 20.54 20.07 20.33 1920788
20090622 20.15 20.30 19.73 19.81 1371801
20090623 19.84 20.08 19.66 19.80 1064963
20090624 19.85 20.38 19.77 20.08 1841643
20090625 19.99 20.56 19.87 20.46 1488057
20090626 20.35 21.06 20.10 20.88 3209343
20090629 20.29 21.18 20.29 21.04 1882753
20090630 20.97 21.27 20.96 21.17 1729796
20090701 21.28 21.60 21.11 21.45 2023716
20090702 21.37 21.54 20.96 21.08 1426033
20090706 21.02 21.25 20.89 21.24 1366675
20090707 21.26 21.42 20.84 20.90 1920275
20090708 21.13 21.27 20.56 20.69 1782183
20090709 20.66 20.68 20.36 20.53 1232478
20090710 20.47 20.67 20.31 20.49 1069884
20090713 20.45 20.92 20.19 20.85 1329461
20090714 20.78 21.02 20.66 20.91 829170
20090715 21.04 21.38 20.81 21.34 1097666
20090716 21.40 22.05 21.24 22.00 1640194
20090717 22.07 22.08 21.68 21.77 1380002
20090720 21.88 22.00 21.68 21.96 907187
20090721 21.98 22.24 21.73 22.04 1114582
20090722 21.99 22.15 21.78 21.82 985921
20090723 21.87 23.03 21.69 22.90 2605612
20090724 23.05 23.57 22.66 23.54 1884599
20090727 23.46 23.85 23.25 23.77 1912791
20090728 23.64 23.93 23.47 23.81 1369750
20090729 23.79 24.13 23.71 23.95 1255135
20090730 24.38 24.79 23.92 24.28 1639067
20090731 24.30 24.84 24.25 24.74 1685610
20090803 24.81 25.12 24.42 25.10 1292451
20090804 25.03 25.12 24.61 24.88 1671668
20090805 24.97 25.10 24.06 24.15 2575266
20090806 24.15 24.37 23.87 24.03 1992551
20090807 24.59 24.68 24.21 24.39 1491132
20090810 24.29 24.79 24.08 24.74 1055223
20090811 24.60 24.87 24.25 24.28 1395072
20090812 24.91 25.00 24.21 24.83 1655470
20090813 24.86 24.96 24.40 24.90 918259
20090814 24.78 25.02 24.35 24.64 937225
20090817 24.52 24.75 24.28 24.35 1640707
20090818 24.40 24.50 24.04 24.45 1001606
20090819 24.30 24.82 24.07 24.77 2448963
20090820 25.34 26.74 24.98 26.51 3888939
20090821 26.49 27.16 26.42 26.76 1676178
20090824 27.00 27.29 26.65 26.97 1398456
20090825 26.68 27.31 26.68 27.01 1633531
20090826 26.94 27.12 26.62 26.75 861566
20090827 26.85 26.89 26.35 26.74 1137443
20090828 26.72 26.83 26.40 26.59 866692
20090831 26.57 26.93 26.33 26.56 1154872
20090901 26.55 26.93 25.91 25.95 1635786
20090902 25.82 26.01 25.71 25.91 1056146
20090903 26.03 26.12 25.78 26.09 935687
20090904 26.07 26.73 25.97 26.66 857363
20090908 26.66 26.72 26.28 26.56 961214
20090909 26.45 27.04 26.40 26.68 1218023
20090910 26.68 26.93 26.31 26.87 1323412
20090911 26.84 27.01 26.63 26.87 535249
20090914 26.88 27.05 26.71 26.93 667908
20090915 26.88 26.90 26.44 26.58 1009295
20090916 26.54 27.13 26.39 27.13 1471244
20090917 27.19 27.64 27.07 27.32 1543724
20090918 27.45 27.45 27.06 27.09 1586475
20090921 27.09 27.30 26.92 27.16 766839
20090922 27.19 27.19 26.83 27.05 537812
20090923 27.02 27.14 26.70 26.75 644944
20090924 26.86 26.92 26.31 26.53 610293
20090925 26.79 26.82 26.32 26.45 609780
20090928 26.53 27.11 26.51 26.92 895397
20090929 26.92 26.93 26.61 26.76 832451
20090930 26.72 26.79 26.27 26.58 1450227
20091001 26.53 26.69 26.07 26.10 1171377
20091002 26.10 26.29 25.79 25.95 859618
20091005 25.88 26.05 25.59 25.98 1036052
20091006 26.00 26.29 25.63 26.05 1119503
20091007 25.87 26.17 25.76 26.02 723986
20091008 26.16 26.27 26.03 26.13 1096846
20091009 26.05 26.33 25.95 26.27 547962
20091012 26.25 26.28 25.83 25.98 671189
20091013 25.90 25.93 25.58 25.65 912825
20091014 25.80 26.06 25.69 26.00 975362
20091015 25.96 26.24 25.82 26.23 797697
20091016 26.09 26.23 25.77 26.04 1035847
20091019 26.18 26.53 26.01 26.48 911595
20091020 26.36 26.43 26.05 26.16 782832
20091021 26.22 26.79 26.13 26.21 940608
20091022 26.10 26.72 26.10 26.54 724909
20091023 26.50 26.55 26.07 26.18 701227
20091026 26.14 26.70 25.98 26.00 844650
20091027 26.08 26.17 25.72 26.00 1171069
20091028 26.01 26.06 25.46 25.46 1063117
20091029 25.56 25.82 25.39 25.62 1343608
20091030 25.54 25.72 24.69 24.90 2337218
20091102 24.88 25.35 23.77 25.09 1696785
20091103 25.06 25.22 24.89 25.21 920207
20091104 25.05 25.34 24.68 24.85 1163073
20091105 25.01 25.51 24.87 25.43 584048
20091106 25.37 25.54 25.03 25.23 874791
20091109 25.39 25.55 25.15 25.48 881249
20091110 25.50 25.72 25.42 25.65 884223
20091111 25.70 25.78 25.36 25.61 723781
20091112 25.67 25.75 25.21 25.24 1081981
20091113 25.21 25.54 25.14 25.33 825787
20091116 25.36 25.69 25.31 25.47 1721902
20091117 25.45 25.56 25.01 25.16 1633838
20091118 25.06 25.85 25.04 25.67 2059393
20091119 25.57 26.01 25.38 25.57 1884906
20091120 25.37 25.56 25.06 25.23 1906435
20091123 25.37 25.75 25.37 25.58 1099512
20091124 25.66 25.66 25.16 25.42 862181
20091125 25.48 25.61 25.34 25.53 700202
20091127 25.03 25.40 24.74 25.22 606705
20091130 25.09 25.21 24.90 25.08 989714
20091201 25.35 25.50 25.21 25.37 1079725
20091202 25.41 25.94 25.24 25.68 747258
20091203 25.69 25.88 25.31 25.34 984896
20091204 25.49 25.77 25.35 25.71 1313365
20091207 25.66 26.02 25.62 25.68 875098
20091208 25.46 25.78 25.16 25.61 908007
20091209 25.52 25.63 25.24 25.59 940608
20091210 25.68 26.22 25.63 26.18 1754297
20091211 26.26 26.44 26.04 26.41 1458531
20091214 26.68 26.84 26.53 26.74 901856
20091215 26.76 27.16 26.61 27.01 1096744
20091216 27.05 27.21 26.79 26.82 723473
20091217 26.75 26.80 26.41 26.53 800875
20091218 26.50 26.50 26.08 26.32 2097940
20091221 26.37 26.85 26.37 26.69 525305
20091222 26.69 27.08 26.69 27.03 808154
20091223 27.12 27.21 26.92 27.20 602194
20091224 27.17 27.28 27.01 27.08 157263
20091228 27.09 27.16 26.91 27.01 454055
20091229 27.30 27.53 26.90 27.42 896627
20091230 27.31 27.51 27.22 27.36 493422
20091231 27.41 27.64 27.22 27.29 769812
20100104 28.74 28.74 27.95 28.10 1558179
20100105 27.98 28.17 27.89 28.00 1402659
20100106 27.87 28.11 27.80 27.99 849059
20100107 27.86 28.68 27.80 28.59 1560435
20100108 28.63 29.31 28.43 29.17 1994498
20100111 29.41 30.18 29.29 29.99 2434611
20100112 29.85 29.96 29.26 29.39 1575710
20100113 29.58 29.85 29.40 29.82 1091823
20100114 29.67 30.06 29.67 29.83 851109
20100115 29.68 29.95 28.99 29.27 1396508
20100119 29.35 29.81 29.27 29.65 1005297
20100120 29.49 29.59 28.87 29.28 1651881
20100121 29.63 29.63 28.74 28.86 1854868
20100122 28.89 28.96 28.19 28.20 1115299
20100125 28.37 28.51 28.14 28.43 731982
20100126 28.36 28.62 28.22 28.35 1233093
20100127 28.17 28.41 27.97 28.30 1517275
20100128 28.29 28.40 27.69 27.88 1075625
20100129 28.11 28.49 27.84 27.86 1936268
20100201 28.03 28.14 27.69 28.08 1330076
20100202 27.80 28.68 27.79 28.64 1391792
20100203 28.44 28.60 28.36 28.49 1062400
20100204 28.37 28.53 27.92 27.93 1709189
20100205 28.00 28.05 27.37 27.88 1330178
20100208 27.83 28.26 27.63 27.92 1058094
20100209 28.26 28.68 28.00 28.44 1223867
20100210 28.50 28.63 28.13 28.15 1617640
20100211 28.06 28.31 27.76 28.25 1463657
20100212 27.96 28.14 27.84 28.05 1942317
20100216 28.25 28.94 28.01 28.88 2045348
20100217 28.89 29.18 28.84 28.89 1582579
20100218 28.94 28.98 28.46 28.81 1823498
20100219 28.79 29.26 28.63 29.06 1710420
20100222 29.02 29.38 28.93 29.28 1799611
20100223 29.38 29.43 28.91 28.92 1458942
20100224 29.13 29.53 29.13 29.35 1169634
20100225 29.08 29.31 28.95 29.28 1205413
20100226 29.25 29.38 28.90 28.95 1421727
20100301 28.89 29.51 28.86 29.38 890579
20100302 29.68 30.37 29.65 30.26 1942317
20100303 30.24 30.49 29.98 30.03 1103817
20100304 29.93 30.20 29.65 29.82 1073164
20100305 29.86 30.05 29.76 30.01 1360216
20100308 29.91 30.00 29.79 29.91 925845
20100309 29.71 29.81 29.32 29.37 1414038
20100310 29.33 29.57 29.32 29.46 1345966
20100311 29.41 29.87 29.33 29.74 987971
20100312 29.75 29.75 29.41 29.63 745310
20100315 29.65 29.82 28.92 29.66 877251
20100316 29.80 29.90 29.57 29.82 641664
20100317 29.92 30.29 29.75 30.22 948707
20100318 30.29 30.33 30.09 30.15 838602
20100319 30.36 30.36 29.95 30.10 1540751
20100322 30.05 30.48 29.96 30.38 1243755
20100323 30.34 30.37 30.03 30.31 922564
20100324 29.95 30.32 29.95 30.03 930561
20100325 30.34 30.39 29.97 29.98 812254
20100326 30.10 30.23 29.80 29.92 958856
20100329 29.97 30.38 29.97 30.30 657964
20100330 30.39 30.63 30.22 30.57 784399
20100331 30.39 30.55 30.24 30.39 1045388
20100401 30.34 30.35 29.93 30.09 1514229
20100405 30.28 30.39 29.97 30.32 762735
20100406 30.12 30.45 30.12 30.39 1077373
20100407 30.25 30.37 30.05 30.16 699174
20100408 30.02 30.33 29.97 30.27 760385
20100409 30.27 30.48 30.20 30.46 502563
20100412 30.45 30.56 30.31 30.37 618751
20100413 30.23 30.62 30.07 30.56 808413
20100414 30.56 31.15 30.40 31.14 1126322
20100415 31.07 31.22 30.82 31.13 887609
20100416 31.11 31.42 31.07 31.33 2165681
20100419 31.21 31.31 30.99 31.12 1017899
20100420 31.30 31.54 31.21 31.54 771523
20100421 31.45 31.50 31.21 31.28 602197
20100422 31.16 31.51 30.88 31.43 1077884
20100423 31.55 32.14 31.28 32.08 807596
20100426 31.99 32.14 31.62 31.64 732896
20100427 31.53 31.83 31.17 31.21 928689
20100428 31.32 31.77 31.32 31.56 971199
20100429 31.73 32.11 31.52 31.93 537409
20100430 32.00 32.05 31.26 31.28 903244
20100503 31.33 31.53 31.13 31.31 1382304
20100504 30.95 31.06 30.34 30.50 1291458
20100505 30.43 30.56 30.18 30.49 1155241
20100506 30.03 30.51 23.61 28.90 3294966
20100507 28.96 29.25 28.28 28.87 2601106
20100510 29.88 30.18 29.48 30.16 1287064
20100511 29.93 30.54 29.87 30.14 864310
20100512 30.21 30.73 29.95 30.73 750677
20100513 30.50 30.77 30.11 30.18 1049987
20100514 30.11 30.25 29.30 29.59 1042323
20100517 29.70 29.89 29.13 29.72 801158
20100518 29.83 30.14 29.15 29.27 1377399
20100519 29.28 29.47 29.05 29.28 1189065
20100520 28.75 29.29 28.58 28.72 2022617
20100521 28.26 29.18 28.03 28.95 1723715
20100524 28.82 29.12 28.48 28.72 991126
20100525 28.21 28.66 27.85 28.60 1273473
20100526 28.65 29.09 28.42 28.47 1353895
20100527 28.92 29.39 28.85 29.38 1017082
20100528 29.29 29.36 28.91 29.10 1128672
20100601 28.91 29.21 28.48 28.51 910193
20100602 28.56 29.44 28.33 29.44 1239751
20100603 29.40 29.88 29.36 29.81 1184978
20100604 29.23 29.41 28.43 28.50 1410508
20100607 28.56 28.88 28.35 28.39 819654
20100608 28.56 28.65 28.06 28.38 1247619
20100609 28.58 29.08 28.48 28.56 1074308
20100610 29.00 29.32 28.91 29.22 755684
20100611 28.90 29.35 28.90 29.31 497556
20100614 29.36 29.78 29.31 29.44 625802
20100615 29.60 29.93 29.50 29.91 649714
20100616 29.71 30.08 29.70 29.95 757932
20100617 29.93 30.05 29.57 29.83 986630
20100618 29.80 30.13 29.52 30.09 1280115
20100621 30.27 30.45 29.90 29.97 771217
20100622 30.06 30.28 29.56 29.58 686809
20100623 29.56 29.57 29.06 29.32 682415
20100624 29.18 29.22 28.62 28.71 969667
20100625 28.69 29.16 28.59 28.94 807391
20100628 28.99 29.26 28.58 29.11 502665
20100629 28.81 29.01 27.99 28.12 1046206
20100630 28.08 28.41 27.87 27.92 781435
20100701 27.91 28.27 27.34 28.11 2152703
20100702 28.24 28.31 27.28 27.90 695495
20100706 28.19 28.19 27.45 27.69 1013301
20100707 27.67 28.17 27.44 28.13 927037
20100708 28.24 28.41 27.96 28.09 1000047
20100709 28.16 28.20 27.93 28.11 595690
20100712 28.03 28.26 27.96 28.02 722974
20100713 28.26 28.77 28.19 28.60 603225
20100714 28.51 28.73 28.38 28.64 528891
20100715 28.70 28.76 28.19 28.44 745275
20100716 28.45 28.45 27.41 27.42 1053710
20100719 27.49 27.56 27.08 27.22 899340
20100720 26.86 27.13 26.66 27.11 1094950
20100721 27.17 27.17 26.00 26.11 1558977
20100722 26.32 26.79 26.32 26.40 1710904
20100723 26.31 26.68 26.26 26.47 1141281
20100726 26.42 26.97 26.42 26.80 737943
20100727 26.84 26.94 26.45 26.57 885898
20100728 26.59 26.60 26.07 26.11 778063
20100729 26.33 26.53 25.30 25.60 1725974
20100730 25.43 26.29 25.15 26.20 1358683
20100802 26.44 27.07 26.39 26.92 1293615
20100803 26.88 27.22 26.46 27.01 981616
20100804 27.03 27.45 27.02 27.35 801993
20100805 27.26 27.35 27.00 27.27 406189
20100806 27.12 27.26 26.72 27.19 642429
20100809 27.25 27.38 27.17 27.21 422991
20100810 27.00 27.43 26.75 27.24 744155
20100811 26.95 26.97 26.31 26.40 771343
20100812 25.96 26.37 25.96 26.22 702609
20100813 26.06 26.33 25.97 26.18 717985
20100816 26.02 26.30 25.74 26.16 594977
20100817 26.29 27.05 26.20 26.81 848935
20100818 26.67 27.22 26.51 26.88 673486
20100819 26.83 26.84 26.31 26.57 1150548
20100820 26.31 26.59 26.07 26.45 1075603
20100823 26.55 26.85 26.39 26.39 664424
20100824 26.24 26.25 25.80 26.03 1737481
20100825 25.93 26.38 25.88 26.19 1335670
20100826 26.34 26.34 24.43 24.90 3520071
20100827 24.91 25.20 24.55 24.93 1700721
20100830 24.94 25.02 24.71 24.90 1264187
20100831 24.74 25.05 24.71 24.82 2033493
20100901 25.07 25.43 24.99 25.24 1187206
20100902 25.29 25.73 25.09 25.72 1036603
20100903 25.91 26.03 25.68 25.98 641207
20100907 25.95 25.96 25.62 25.67 667275
20100908 25.73 26.00 25.61 25.76 1289746
20100909 25.99 26.13 25.75 25.94 774295
20100910 25.91 26.22 25.78 26.14 484087
20100913 26.34 26.63 26.20 26.49 931721
20100914 26.42 26.78 26.28 26.62 805760
20100915 26.44 27.12 26.39 27.05 881214
20100916 26.93 27.20 26.72 27.12 920520
20100917 27.22 27.30 26.59 26.66 2310565
20100920 26.70 27.31 26.67 27.26 920112
20100921 27.16 27.65 27.16 27.45 1193723
20100922 27.50 27.77 27.09 27.27 848629
20100923 27.09 27.31 26.91 26.97 653936
20100924 27.31 27.65 27.01 27.60 1224780
20100927 27.53 27.64 27.29 27.53 639476
20100928 27.67 27.89 27.29 27.83 880196
20100929 27.77 28.08 27.56 27.94 1079167
20100930 28.22 28.50 27.96 28.14 1052793
20101001 28.43 28.43 27.90 28.13 1066235
20101004 28.04 28.07 27.35 27.47 861969
20101005 27.75 28.17 27.74 28.12 847611
20101006 28.11 28.17 27.69 27.90 598886
20101007 27.97 28.11 27.64 27.99 693356
20101008 27.98 28.29 27.86 28.20 595639
20101011 28.13 28.19 27.86 27.99 669510
20101012 27.88 27.98 27.53 27.88 615832
20101013 27.92 28.10 27.74 28.00 492848
20101014 27.97 28.19 27.80 27.94 784275
20101015 28.17 28.17 27.81 28.09 849115
20101018 28.21 28.27 27.89 27.95 853377
20101019 27.67 27.92 26.95 27.08 2309902
20101020 27.18 27.39 27.06 27.25 1459975
20101021 27.28 27.57 27.04 27.33 803859
20101022 27.46 27.52 27.26 27.52 686253
20101025 27.75 27.85 27.43 27.48 690414
20101026 27.32 27.70 27.29 27.48 678846
20101027 27.22 27.40 27.00 27.38 542265
20101028 27.49 27.52 26.95 27.25 1002541
20101029 27.14 27.26 26.83 27.25 753123
20101101 27.44 27.68 27.14 27.37 688283
20101102 27.57 27.73 27.46 27.66 422528
20101103 27.66 27.75 27.41 27.56 520448
20101104 27.84 28.05 27.69 27.79 558703
20101105 27.78 28.03 27.70 27.88 701778
20101108 27.71 27.98 27.64 27.76 344902
20101109 27.74 28.00 27.64 27.81 603046
20101110 27.85 28.13 27.62 28.11 1072962
20101111 27.87 28.58 27.82 28.49 1035722
20101112 28.31 28.41 27.99 28.20 1090212
20101115 28.25 28.39 28.05 28.08 652463
20101116 27.86 28.04 27.54 27.70 1007614
20101117 27.66 27.87 27.45 27.82 980217
20101118 28.09 28.43 27.99 28.15 989755
20101119 28.08 28.26 27.93 28.25 911521
20101122 28.13 28.72 27.85 28.64 1050131
20101123 28.46 29.16 28.04 28.62 1566622
20101124 29.56 30.04 29.07 29.75 1557794
20101126 29.58 29.94 29.45 29.66 397465
20101129 29.39 29.57 29.00 29.40 1817359
20101130 29.10 29.45 29.10 29.30 1387727
20101201 29.58 30.06 29.58 29.81 1245565
20101202 29.72 30.14 29.63 29.96 1252060
20101203 29.87 30.12 29.74 30.08 843940
20101206 29.94 30.05 29.55 29.58 878644
20101207 29.80 29.85 29.49 29.55 795234
20101208 29.64 29.69 29.14 29.22 1212486
20101209 29.28 29.58 29.10 29.18 952211
20101210 29.32 29.61 29.03 29.32 1389148
20101213 29.33 29.43 29.03 29.23 1081384
20101214 29.38 29.97 29.35 29.71 714462
20101215 29.68 30.10 29.63 29.84 1195844
20101216 29.79 30.52 29.74 30.47 834706
20101217 30.40 30.64 29.92 30.44 3744408
20101220 30.64 30.71 30.36 30.53 980217
20101221 30.71 30.76 30.42 30.57 593001
20101222 30.64 30.64 30.49 30.55 870120
20101223 30.47 30.58 30.26 30.35 326130
20101227 30.15 30.29 30.07 30.19 330392
20101228 30.34 30.52 29.98 30.41 960227
20101229 30.44 30.51 30.19 30.44 530291
20101230 30.47 30.50 30.17 30.33 425978
20101231 30.24 30.44 30.11 30.19 562965
20110103 30.43 30.86 30.31 30.54 820906
20110104 30.53 30.66 30.42 30.57 956878
20110105 30.41 30.60 30.33 30.57 488586
20110106 30.51 30.76 30.51 30.66 662407
20110107 30.67 30.80 30.57 30.74 1290213
20110110 30.56 30.94 30.51 30.86 807344
20110111 30.91 31.23 30.87 31.08 604850
20110112 31.24 31.35 31.07 31.13 886844
20110113 31.04 31.23 30.99 31.12 541432
20110114 31.03 31.15 30.92 31.04 733002
20110118 31.02 31.30 31.01 31.29 515235
20110119 31.23 31.30 30.94 31.03 565100
20110120 31.11 31.17 30.88 30.92 550636
20110121 31.13 31.31 30.77 31.18 576833
20110124 31.12 31.32 31.12 31.24 500367
20110125 31.64 32.71 31.57 32.43 1538222
20110126 32.51 32.82 32.40 32.58 1094901
20110127 32.49 32.80 32.46 32.74 586847
20110128 32.80 32.91 32.46 32.61 1055049
20110131 32.63 32.77 32.45 32.69 763346
20110201 32.77 33.04 32.63 32.94 721471
20110202 32.85 33.10 32.70 32.89 892003
20110203 32.69 32.95 32.53 32.80 1762866
20110204 32.92 33.34 32.85 33.01 1084988
20110207 33.01 33.40 33.01 33.25 698309
20110208 33.29 33.59 33.28 33.37 632160
20110209 33.26 33.40 33.11 33.34 344299
20110210 33.12 33.44 33.08 33.32 698511
20110211 33.19 33.58 33.19 33.55 384960
20110214 33.50 33.61 33.45 33.51 270969
20110215 33.39 33.58 33.28 33.58 326599
20110216 33.62 33.95 33.52 33.77 365641
20110217 33.74 34.01 33.65 33.97 405189
20110218 30.58 33.60 30.08 33.47 7318387
20110222 32.55 32.61 31.63 31.82 2665084
20110223 31.76 32.48 31.74 32.37 1652921
20110224 32.08 32.76 31.92 32.27 1481479
20110225 32.32 32.72 32.13 32.72 954106
20110228 33.27 33.66 32.83 33.00 1035225
20110301 33.23 33.42 32.57 32.57 1063040
20110302 32.63 32.84 32.47 32.55 888159
20110303 32.73 33.13 32.73 32.98 786609
20110304 32.91 33.03 32.42 32.86 658154
20110307 32.86 33.18 32.50 32.56 1505653
20110308 32.54 33.07 32.43 33.02 653603
20110309 32.97 32.97 32.43 32.50 924774
20110310 32.22 32.30 31.86 32.06 1293348
20110311 31.95 32.23 31.65 31.66 1081549
20110314 31.42 31.66 31.11 31.33 1112095
20110315 30.72 31.28 30.53 31.06 696691
20110316 31.10 31.40 30.89 31.06 1159836
20110317 31.43 31.55 31.11 31.21 904949
20110318 31.49 31.61 30.99 31.21 1312667
20110321 31.50 31.90 31.36 31.39 516146
20110322 31.34 31.45 30.95 31.08 942171
20110323 31.00 31.04 30.60 30.93 581688
20110324 31.04 31.25 30.88 31.17 602018
20110325 31.23 31.28 30.98 31.14 437556
20110328 31.12 31.66 31.12 31.45 862670
20110329 31.41 31.78 31.41 31.71 761929
20110330 31.78 31.91 31.75 31.79 526463
20110331 31.72 31.92 31.72 31.83 696387
20110401 32.06 32.67 31.90 32.48 1126458
20110404 32.58 32.70 32.50 32.61 841430
20110405 32.59 32.77 32.53 32.69 530610
20110406 32.75 33.03 32.70 32.92 486915
20110407 32.85 33.15 32.82 33.06 741245
20110408 33.03 33.18 32.63 32.75 452809
20110411 32.74 32.92 32.69 32.81 361099
20110412 32.81 33.03 32.68 32.69 448577
20110413 32.91 33.10 32.74 32.92 661527
20110414 32.68 33.12 32.64 33.02 570320
20110415 33.11 33.41 32.88 33.14 536155
20110418 32.79 32.83 32.30 32.65 595515
20110419 32.87 32.93 32.49 32.82 428320
20110420 33.20 33.27 33.00 33.15 455934
20110421 33.37 33.68 33.27 33.65 389519
20110425 33.40 33.72 33.25 33.48 362106
20110426 33.54 33.76 33.44 33.54 558126
20110427 33.52 34.00 33.49 33.76 822172
20110428 33.76 34.39 33.76 34.29 719879
20110429 34.23 34.53 34.21 34.44 479718
20110502 34.54 35.34 34.39 35.14 1073016
20110503 35.03 35.16 34.65 34.94 577677
20110504 35.01 35.02 34.66 34.77 621718
20110505 34.61 34.84 34.34 34.48 467725
20110506 34.85 34.99 34.45 34.78 583623
20110509 34.78 35.28 34.73 35.26 330058
20110510 35.39 35.71 35.18 35.42 523961
20110511 35.37 35.63 35.06 35.24 354145
20110512 35.18 35.71 35.08 35.61 426304
20110513 35.68 35.71 35.22 35.36 588158
20110516 35.23 35.79 35.21 35.61 733787
20110517 35.55 36.15 35.51 35.92 1479869
20110518 36.00 36.47 35.84 36.44 474679
20110519 36.58 36.64 36.17 36.51 644193
20110520 36.01 36.01 35.40 35.51 911766
20110523 35.18 35.20 34.65 35.20 836886
20110524 35.16 35.21 34.89 34.96 616679
20110525 34.86 35.07 34.81 34.86 910960
20110526 34.91 35.13 34.25 34.84 1254523
20110527 34.82 34.89 34.74 34.83 871152
20110531 34.77 34.83 33.77 34.32 1701386
20110601 34.28 34.34 33.51 33.58 1357924
20110602 33.58 33.65 33.02 33.10 1019904
20110603 32.89 32.90 32.47 32.52 902192
20110606 32.43 32.51 31.98 32.06 736911
20110607 32.22 32.24 31.90 31.92 818745
20110608 31.87 31.87 31.44 31.47 1325775
20110609 31.65 32.42 31.52 32.28 1133787
20110610 32.06 32.37 31.75 31.84 1123003
20110613 31.85 32.10 31.61 31.85 801008
20110614 31.98 32.52 31.82 32.22 873066
20110615 31.92 32.37 31.50 31.51 1234669
20110616 31.58 31.86 31.53 31.79 822676
20110617 32.05 32.06 31.64 31.70 569010
20110620 31.56 31.92 31.56 31.90 527690
20110621 32.02 32.56 31.91 32.56 1132376
20110622 32.40 32.48 31.99 32.04 799295
20110623 31.62 31.95 31.29 31.92 934946
20110624 31.82 31.92 31.32 31.39 1918267
20110627 31.52 31.90 31.34 31.82 879516
20110628 31.80 32.34 31.80 32.27 560343
20110629 32.31 32.47 32.14 32.31 697103
20110630 32.45 32.70 32.40 32.64 504510
20110701 32.58 33.55 32.49 33.51 910859
20110705 33.44 33.52 33.27 33.44 783674
20110706 33.46 33.81 33.34 33.57 822978
20110707 33.85 33.95 33.59 33.90 459538
20110708 33.50 33.77 33.23 33.41 564180
20110711 33.00 33.11 32.64 32.71 376287
20110712 32.64 33.18 32.59 32.90 593001
20110713 33.02 33.49 32.95 33.14 409226
20110714 33.18 33.32 32.64 32.68 380304
20110715 32.84 32.84 32.35 32.67 503725
20110718 32.48 32.62 31.93 32.05 365241
20110719 32.16 32.22 31.87 32.17 740624
20110720 32.43 32.43 31.82 32.16 779990
20110721 32.40 32.74 32.16 32.62 413243
20110722 32.66 32.66 32.39 32.61 365241
20110725 32.28 32.52 32.19 32.36 369458
20110726 32.28 32.33 31.53 31.61 520495
20110727 31.41 31.56 30.64 30.71 930826
20110728 30.61 30.98 30.61 30.70 606157
20110729 30.41 30.87 30.30 30.71 794351
20110801 30.94 30.94 29.19 29.82 1556365
20110802 29.64 29.95 29.50 29.51 1052138
20110803 29.46 29.52 28.63 29.18 1519409
20110804 28.79 28.97 28.22 28.27 1920802
20110805 28.70 29.51 28.12 28.92 1990496
20110808 28.34 28.69 27.38 27.39 2749497
20110809 27.57 28.31 26.55 28.26 2829535
20110810 27.75 27.99 27.01 27.04 1560482
20110811 27.12 28.74 27.06 28.44 1082667
20110812 28.64 28.98 28.18 28.92 1341659
20110815 29.03 29.48 28.90 29.46 532345
20110816 29.09 29.36 28.88 29.09 1837852
20110817 29.24 29.30 28.79 29.18 1223260
20110818 28.43 28.55 27.55 27.78 832411
20110819 27.46 28.26 27.32 27.69 940166
20110822 28.16 28.25 27.50 27.59 713309
20110823 27.62 28.99 27.43 28.90 944986
20110824 28.79 29.83 28.77 29.78 1253588
20110825 29.47 29.48 26.17 26.76 4087641
20110826 26.08 27.15 26.08 27.14 3156614
20110829 27.33 28.44 27.30 28.41 1291347
20110830 28.28 28.84 27.88 28.61 994495
20110831 28.84 29.35 28.75 29.10 1355618
20110901 29.13 29.46 28.84 29.00 852295
20110902 28.25 28.57 27.88 28.00 1527041
20110906 27.19 27.67 26.98 27.59 864245
20110907 28.00 28.57 27.81 28.56 629355
20110908 28.45 28.78 28.07 28.21 549719
20110909 27.78 27.89 26.94 27.09 1182287
20110912 26.72 27.13 26.57 27.06 1350296
20110913 27.15 27.33 26.76 27.24 2373311
20110914 27.41 28.19 26.91 27.81 1307615
20110915 28.06 28.13 27.19 27.62 1241235
20110916 27.78 28.27 27.58 27.91 1445397
20110919 27.49 27.97 27.20 27.82 1069310
20110920 27.88 28.50 27.82 28.31 1005943
20110921 28.49 28.53 27.78 28.02 1738332
20110922 27.15 27.82 26.81 27.45 2142939
20110923 27.30 28.05 27.27 27.86 1053644
20110926 28.11 28.38 27.61 28.35 929621
20110927 28.92 30.05 28.81 29.63 1471908
20110928 29.73 29.86 28.71 28.73 1036572
20110929 29.18 29.58 28.68 29.09 919277
20110930 28.83 29.26 28.50 28.51 1222055
20111003 28.47 28.47 27.20 27.24 1300686
20111004 26.81 27.88 26.70 27.86 1383134
20111005 27.87 28.40 27.47 28.33 1069612
20111006 28.26 28.75 27.82 28.74 811800
20111007 28.87 28.89 28.28 28.47 878300
20111010 28.86 29.55 28.83 29.50 811000
20111011 29.35 29.66 29.24 29.38 857500
20111012 29.57 29.74 29.16 29.29 1032900
20111013 29.11 29.19 28.38 28.85 1317600
20111014 29.18 29.34 28.94 29.20 665100
20111017 29.08 29.13 28.42 28.50 714400
20111018 28.45 29.17 28.18 28.77 887700
20111019 28.85 29.31 28.59 28.88 802300
20111020 28.94 29.13 28.59 29.02 842000
20111021 29.35 30.30 29.25 30.14 1307300
20111024 30.09 31.21 30.04 31.07 919100
20111025 30.66 31.16 30.50 30.58 700500
20111026 31.01 31.23 30.43 30.87 1077000
20111027 31.69 32.50 31.64 32.33 1493900
20111028 32.20 32.66 32.02 32.44 1229700
20111031 32.12 32.12 31.45 31.47 801200
20111101 30.20 30.20 29.15 29.27 1990600
20111102 29.74 30.14 29.64 29.99 828400
20111103 30.34 30.35 29.85 30.25 663900
20111104 30.14 30.24 29.73 30.03 711600
20111107 29.98 30.39 29.51 30.32 694400
20111108 30.49 31.00 30.35 30.97 637000
20111109 30.23 30.44 29.14 29.55 1189300
20111110 29.94 30.21 29.64 29.91 657900
20111111 30.23 30.61 29.98 30.01 944300
20111114 29.85 30.24 29.73 29.93 939100
20111115 29.77 30.40 29.77 30.22 778100
20111116 29.86 30.39 29.63 29.71 1081500
20111117 29.65 29.92 29.23 29.39 1243000
20111118 29.67 29.67 28.44 29.02 1360100
20111121 28.48 29.41 28.48 29.32 1379900
20111122 27.90 28.84 27.48 28.37 1942800
20111123 27.58 28.30 27.56 28.08 1383000
20111125 28.08 28.67 27.97 28.09 480000
20111128 28.80 29.11 28.55 29.11 1213100
20111129 29.13 29.41 28.71 28.73 1122900
20111130 29.80 30.23 29.59 30.17 1309500
20111201 30.21 30.90 30.16 30.55 905700
20111202 30.78 30.95 30.02 30.13 702500