19990506 24.34 25.20 24.34 25.10 1337139
19990507 25.45 25.75 25.42 25.75 1697659
19990510 25.69 26.00 25.54 26.00 1435309
19990511 26.00 26.41 25.85 26.38 1132337
19990512 26.32 26.38 26.00 26.02 1922773
19990513 25.97 25.98 25.42 25.45 1267744
19990514 25.29 25.29 24.50 24.79 1682426
19990517 24.72 24.72 24.12 24.36 913994
19990518 24.11 24.81 23.63 24.81 2848615
19990519 24.81 25.75 24.81 25.63 1171266
19990520 25.76 26.50 25.76 26.44 2205434
19990521 26.32 26.61 26.25 26.54 2124190
19990524 26.70 26.82 26.53 26.72 1457313
19990525 26.68 26.88 26.10 26.11 1839836
19990526 26.11 26.38 25.64 26.38 2601498
19990527 26.35 26.39 25.90 26.02 1617492
19990528 26.01 26.70 26.01 26.41 1548122
19990601 26.41 26.41 25.68 26.20 2236741
19990602 26.26 27.19 26.01 27.16 2779853
19990603 26.95 27.40 26.92 27.13 2231665
19990604 27.16 28.27 27.07 28.18 3635973
19990607 28.07 28.44 28.04 28.43 1922041
19990608 28.37 28.67 27.47 27.50 1927116
19990609 27.71 27.94 27.42 27.78 2959198
19990610 27.60 27.60 26.51 26.61 2219822
19990611 26.48 27.17 26.48 27.01 1908505
19990614 26.95 27.37 26.92 27.14 1639487
19990615 26.91 27.23 26.63 27.11 1033773
19990616 27.35 27.40 26.73 26.74 1881434
19990617 26.83 27.01 26.39 26.88 2448233
19990618 26.85 27.31 26.69 27.26 4634217
19990621 27.20 27.51 27.20 27.31 3505694
19990622 27.25 27.82 27.19 27.42 8623806
19990623 27.37 27.37 26.86 27.06 2062471
19990624 27.00 27.07 26.83 26.92 2240125
19990625 26.92 27.22 26.92 27.06 2231665
19990628 27.06 27.07 26.36 26.36 2984578
19990629 26.45 26.85 26.35 26.76 4502246
19990630 26.80 27.13 26.67 27.13 2250277
19990701 27.13 27.88 26.97 27.88 2554825
19990702 28.07 28.52 28.06 28.52 2414395
19990706 28.58 28.95 28.25 28.25 1762999
19990707 28.31 28.71 28.15 28.19 1449990
19990708 28.13 28.19 27.91 28.00 908570
19990709 28.06 28.34 27.96 28.32 925489
19990712 28.38 28.55 28.27 28.55 1845903
19990713 28.55 28.80 28.43 28.50 1702089
19990714 28.72 28.74 28.62 28.70 1735928
19990715 28.75 29.32 28.75 29.30 3615670
19990716 29.36 29.36 28.84 28.86 1800221
19990719 28.92 29.20 28.92 28.92 2057396
19990720 28.96 29.08 28.41 28.46 2213054
19990721 28.44 28.59 28.24 28.30 1076072
19990722 28.21 28.21 27.33 27.72 1570118
19990723 27.66 27.71 26.48 26.69 2059088
19990726 26.63 26.63 25.55 25.93 3454936
19990727 25.98 27.37 25.12 27.37 2192328
19990728 27.42 27.42 27.01 27.16 1178011
19990729 27.10 27.16 26.42 26.54 1471562
19990730 26.60 26.83 26.48 26.51 701731
19990802 26.36 26.36 25.35 25.41 2098002
19990803 25.95 29.37 25.95 28.58 2355600
19990804 28.58 29.73 28.49 28.58 2124650
19990805 28.55 28.55 28.08 28.22 1256263
19990806 28.08 28.34 27.07 27.45 2016366
19990809 27.57 28.08 27.57 27.95 926758
19990810 28.02 28.58 27.72 28.46 853159
19990811 28.46 30.41 28.46 30.32 1691091
19990812 30.35 30.91 29.79 30.41 1176319
19990813 30.50 31.89 30.50 31.71 1108642
19990816 32.68 32.68 32.21 32.51 2088274
19990817 32.51 32.54 29.17 32.30 4018774
19990818 32.10 32.10 30.26 30.29 859927
19990819 30.17 30.44 29.37 29.88 1499056
19990820 30.73 31.77 30.62 31.77 766024
19990823 31.77 34.04 31.77 33.86 1932192
19990824 33.39 33.45 32.83 33.10 926335
19990825 33.10 33.54 32.95 33.39 730917
19990826 33.31 33.72 32.39 32.57 724572
19990827 32.68 32.77 32.10 32.10 928027
19990830 32.17 32.83 32.05 32.62 743563
19990831 32.62 32.91 31.52 32.56 939282
19990901 32.62 32.65 31.82 32.26 610829
19990902 32.20 32.20 31.05 31.20 1741604
19990903 31.70 32.20 31.70 32.17 1339598
19990907 32.17 32.17 31.85 32.17 878833
19990908 32.05 32.05 31.37 31.67 1484168
19990909 31.76 31.94 31.11 31.46 734686
19990910 31.43 31.49 30.52 31.11 1470641
19990913 31.34 31.70 30.96 31.67 1065253
19990914 31.49 32.88 31.11 32.76 2219277
19990915 32.76 33.30 32.76 33.00 1506149
19990916 32.97 33.00 32.26 32.74 802321
19990917 33.36 36.25 33.27 35.48 2356238
19990920 35.72 36.22 35.25 35.25 1782608
19990921 35.93 35.96 34.60 34.68 2084007
19990922 34.77 35.25 33.86 35.10 1937746
19990923 35.13 35.43 34.68 35.04 2030322
19990924 34.86 34.89 33.41 33.92 1110061
19990927 34.07 34.45 33.50 33.50 2486436
19990928 33.41 33.59 31.76 32.41 2170242
19990929 32.41 32.41 31.73 32.29 1822344
19990930 32.32 34.18 32.17 34.18 2067521
19991001 34.18 34.18 33.36 33.71 1955500
19991004 33.77 34.36 33.77 34.07 1098225
19991005 34.24 37.02 34.16 35.48 2607334
19991006 35.78 36.19 35.57 35.72 1594920
19991007 35.72 35.72 34.66 34.66 593075
19991008 34.83 35.01 34.45 34.60 284067
19991011 34.54 34.98 34.30 34.39 577434
19991012 34.30 34.33 33.59 33.59 1435978
19991013 33.47 33.62 32.88 32.91 2490663
19991014 32.91 33.36 32.85 33.06 1251249
19991015 33.06 33.06 31.08 31.14 1919992
19991018 31.23 31.41 29.69 29.69 1074130
19991019 30.57 32.67 30.57 32.38 1819385
19991020 34.89 35.16 33.56 34.63 3158560
19991021 34.63 34.63 33.00 33.27 1854470
19991022 33.18 34.07 33.18 33.89 1362425
19991025 33.77 33.80 32.50 32.62 930405
19991026 32.62 32.74 31.70 31.85 1869688
19991027 31.85 31.85 30.52 30.90 2127970
19991028 30.70 31.43 30.70 31.25 2529553
19991029 31.23 31.23 30.70 30.70 2242527
19991101 30.57 30.57 28.98 29.13 3641729
19991102 30.46 33.30 30.46 32.59 5923569
19991103 32.17 32.47 30.99 31.28 2188419
19991104 31.49 33.77 31.32 32.91 1903506
19991105 34.07 34.45 33.95 34.18 3251136
19991108 34.24 34.83 33.36 33.47 1166283
19991109 33.59 33.59 33.24 33.45 2948469
19991110 33.59 34.33 33.36 34.18 2585352
19991111 34.18 34.33 33.89 34.27 1044962
19991112 34.27 35.37 34.16 35.28 1277881
19991115 35.60 37.85 35.37 37.47 2879143
19991116 37.29 38.80 37.20 38.41 1731036
19991117 37.94 39.03 37.76 38.12 1745409
19991118 38.32 38.65 36.85 37.52 2281840
19991119 37.47 37.47 36.43 36.99 1444010
19991122 37.11 39.21 36.76 38.35 3290871
19991123 38.77 38.91 37.11 37.14 1545462
19991124 37.38 38.56 37.17 38.32 1425833
19991126 38.32 39.42 38.14 39.09 678464
19991129 38.76 39.67 38.46 39.53 1620295
19991130 39.41 39.94 38.55 38.64 1548470
19991201 38.64 39.73 38.52 39.23 1267083
19991202 39.35 41.92 39.35 41.86 2013645
19991203 41.86 44.50 41.86 43.22 2475017
19991206 44.02 47.57 43.91 46.51 2477129
19991207 46.45 46.45 44.26 44.88 2189405
19991208 45.33 45.56 44.68 45.03 995414
19991209 45.00 45.74 42.90 44.97 4496690
19991210 45.44 46.27 44.50 46.04 3275236
19991213 46.15 46.81 44.02 46.04 2832031
19991214 46.13 46.45 45.56 45.97 1989139
19991215 46.27 46.33 45.74 46.06 1781691
19991216 46.54 47.04 45.92 46.60 1627900
19991217 46.63 48.52 46.60 47.31 3184398
19991220 47.25 47.55 46.13 46.36 1495657
19991221 46.24 48.26 45.92 48.17 2387136
19991222 48.23 51.18 48.23 50.83 2648665
19991223 50.39 52.75 50.39 52.36 2213066
19991227 52.25 52.81 51.45 52.25 1100618
19991228 52.36 56.15 52.36 55.56 1304264
19991229 55.56 59.59 55.41 57.99 1172443
19991230 58.11 58.22 56.39 56.75 2868789
19991231 57.16 57.28 56.75 56.95 629528
20000103 57.07 58.20 54.44 55.53 2671903
20000104 55.65 55.65 51.48 52.07 2581487
20000105 52.54 52.66 47.34 51.12 3631405
20000106 51.12 54.62 50.74 53.85 6005022
20000107 53.85 58.22 53.61 58.22 3211861
20000110 62.01 71.48 61.89 65.80 3677880
20000111 66.75 67.22 65.33 66.27 3619998
20000112 66.27 66.27 58.70 58.79 2958782
20000113 60.88 60.97 56.45 60.15 3955042
20000114 62.48 71.48 61.54 71.24 3775056
20000118 68.99 82.13 66.27 75.80 5293951
20000119 75.80 77.22 71.72 74.32 3215663
20000120 73.85 81.18 70.06 80.62 5335356
20000121 80.74 85.21 77.40 79.47 5374226
20000124 80.89 81.42 77.16 77.58 5738846
20000125 78.82 78.82 76.54 77.04 5053125
20000126 77.99 78.05 75.62 77.13 4025600
20000127 79.53 89.59 76.21 81.51 4875674
20000128 80.71 81.06 75.03 78.11 3971942
20000131 76.92 77.40 70.89 70.89 4482747
20000201 71.48 71.69 67.34 71.48 4380924
20000202 71.48 74.32 67.25 69.38 2913574
20000203 70.53 70.98 66.51 68.88 3231718
20000204 67.22 71.48 65.80 71.06 5521680
20000207 70.30 72.84 68.99 70.83 4426132
20000208 71.01 73.85 70.89 73.61 4182770
20000209 74.32 78.08 73.85 75.27 2958359
20000210 75.27 75.74 72.10 75.74 2184758
20000211 76.21 76.21 72.78 75.21 2636835
20000214 77.16 77.40 73.58 76.51 1915624
20000215 76.45 76.45 70.53 71.95 3527047
20000216 73.37 75.83 71.54 73.28 5981784
20000217 73.37 78.73 71.72 73.37 6016852
20000218 74.08 81.36 73.61 74.32 5311696
20000222 77.52 77.99 74.32 75.27 1822674
20000223 75.38 80.47 75.32 76.45 1270463
20000224 80.00 85.15 77.16 84.37 1896717
20000225 86.15 109.82 86.15 102.48 3635525
20000228 101.32 102.27 96.11 97.30 1869737
20000229 99.19 102.27 92.33 99.43 2015155
20000301 99.66 110.68 98.48 100.32 1757162
20000302 103.16 105.76 98.95 103.69 1183726
20000303 107.95 118.37 104.82 118.13 1874383
20000306 122.63 151.51 120.62 139.67 3362569
20000307 140.14 141.03 107.95 111.50 2995275
20000308 116.00 118.84 104.16 107.00 2406633
20000309 104.64 112.68 99.48 109.84 3435859
20000310 111.74 113.63 107.00 108.84 1645115
20000313 98.48 105.94 98.48 104.52 993426
20000314 104.16 104.16 89.96 98.48 3744543
20000315 99.31 101.74 94.16 97.00 2393115
20000316 99.90 103.21 94.64 99.90 1993506
20000317 95.40 98.37 91.91 95.64 1579112
20000320 98.48 99.19 81.44 85.22 1384165
20000321 85.22 91.74 71.02 85.17 3166778
20000322 96.59 104.16 90.85 95.88 2353091
20000323 98.01 106.11 97.42 100.85 2094570
20000324 105.11 105.11 90.90 94.69 1722734
20000327 94.75 96.47 91.26 91.85 1029015
20000328 91.74 91.85 84.75 84.99 1144124
20000329 86.35 87.95 77.12 78.30 1854741
20000330 78.54 79.90 71.97 77.17 2490483
20000331 78.59 91.49 78.18 91.38 2102490
20000403 88.65 88.65 76.70 83.57 2104602
20000404 84.28 86.88 73.39 80.49 2221718
20000405 80.55 97.42 77.65 93.45 2446551
20000406 105.11 105.53 99.01 99.25 2584366
20000407 103.92 104.10 94.11 97.53 2191093
20000410 97.77 101.21 94.58 96.59 1078227
20000411 88.06 90.19 82.68 84.16 1708055
20000412 86.17 86.53 75.52 77.41 2218128
20000413 78.59 80.02 73.39 73.86 1995407
20000414 72.02 72.02 57.35 62.73 2930539
20000417 63.92 76.23 60.24 75.52 1996991
20000418 73.86 77.12 67.29 73.97 1757267
20000419 73.86 77.65 71.97 74.57 1697072
20000420 75.34 77.29 70.07 70.66 1388600
20000424 70.66 71.85 68.00 68.12 1048763
20000425 70.02 76.52 69.71 75.28 1627690
20000426 75.28 76.94 74.39 75.81 1084246
20000427 68.18 68.65 56.82 60.72 6399876
20000428 56.82 60.78 55.04 56.82 6067114
20000501 59.42 63.44 56.82 63.44 5331681
20000502 60.60 67.23 57.76 57.76 3096762
20000503 58.47 60.37 56.11 59.18 1862556
20000504 59.00 63.44 58.95 60.42 1595375
20000505 58.71 62.14 58.71 60.60 1490826
20000508 59.89 60.19 58.35 59.42 902606
20000509 59.66 60.13 55.34 56.58 1059007
20000510 56.34 56.40 53.61 54.86 1289543
20000511 54.63 55.87 54.21 55.16 921403
20000512 55.51 59.30 55.51 57.11 1028593
20000515 56.93 58.12 53.26 53.39 1941126
20000516 55.28 59.66 55.28 57.23 2621856
20000517 56.70 62.68 55.87 60.31 2384033
20000518 58.71 60.24 58.35 59.18 1523880
20000519 59.18 59.18 56.05 57.29 1068828
20000522 57.29 58.71 51.13 54.45 1448689
20000523 55.40 56.58 48.06 49.24 1681126
20000524 49.00 49.18 40.54 46.69 3569450
20000525 49.48 51.37 48.29 49.48 1779233
20000526 49.24 51.08 47.35 48.77 773768
20000530 48.51 50.82 48.51 49.81 1102967
20000531 48.33 53.07 48.33 52.60 1167755
20000601 52.36 59.71 52.12 55.56 1772577
20000602 57.81 62.13 56.86 61.07 3264058
20000605 61.07 64.92 61.07 63.50 2527550
20000606 63.47 70.42 63.47 67.17 3502843
20000607 66.34 67.65 64.44 67.11 1676768
20000608 67.11 67.17 65.39 65.51 1075849
20000609 66.34 71.50 65.87 67.34 1966412
20000612 68.29 69.66 64.92 66.87 1236974
20000613 65.87 65.87 62.02 63.38 1201942
20000614 63.61 64.03 59.82 59.82 1413925
20000615 59.23 59.47 56.92 58.52 2099574
20000616 56.86 58.05 55.68 57.55 3715143
20000619 55.92 56.63 53.31 54.97 3608149
20000620 56.15 60.18 56.03 58.65 4487737
20000621 58.76 67.11 58.40 65.28 3919001
20000622 66.34 66.34 62.06 62.06 2023285
20000623 64.68 65.63 58.28 61.60 1743033
20000626 62.19 63.02 55.68 59.94 2504442
20000627 60.65 63.44 59.94 61.72 2179028
20000628 65.39 66.81 63.50 64.94 2456221
20000629 64.68 66.34 60.24 62.02 1317800
20000630 63.97 65.63 60.42 62.44 1306193
20000703 63.50 64.86 62.61 64.84 454250
20000705 65.03 66.16 63.38 64.44 1807503
20000706 64.44 65.16 61.36 61.72 1112464
20000707 62.08 67.17 61.36 66.12 2158875
20000710 66.34 71.79 66.16 70.13 2360623
20000711 70.13 77.06 68.82 76.76 3054396
20000712 78.55 80.20 75.11 80.20 2257533
20000713 81.50 81.62 76.35 76.63 2008091
20000714 76.18 76.53 73.03 73.82 1219247
20000717 74.40 80.50 73.92 79.71 1240878
20000718 79.79 84.35 77.13 77.89 1698082
20000719 78.84 80.50 75.23 75.82 841074
20000720 75.87 79.49 75.87 77.18 767424
20000721 78.90 79.97 76.40 76.76 861123
20000724 78.42 84.58 77.95 80.32 1597841
20000725 80.08 81.03 71.61 73.45 1798218
20000726 73.56 78.07 71.32 76.05 1842957
20000727 79.61 85.77 79.37 84.82 2144946
20000728 84.82 86.48 81.32 84.69 1391661
20000731 84.71 85.47 79.19 82.63 1572517
20000801 83.58 89.74 82.93 89.32 1868387
20000802 88.61 93.71 87.66 91.57 1592671
20000803 88.14 88.14 82.45 86.01 1353886
20000804 87.08 92.82 86.72 91.93 1193712
20000807 94.18 98.51 92.40 98.40 1795791
20000808 98.38 99.27 94.12 95.82 1909116
20000809 95.48 95.61 89.80 90.61 1732481
20000810 90.62 92.29 85.06 87.17 1319593
20000811 87.19 91.93 83.69 89.09 1656509
20000814 89.09 89.67 84.35 87.08 1328351
20000815 88.14 89.67 84.46 85.41 1274221
20000816 86.01 87.19 83.87 84.27 1033643
20000817 85.65 86.72 84.35 85.95 1158047
20000818 85.06 86.36 83.87 85.04 1175246
20000821 85.29 89.20 84.35 86.72 1053163
20000822 85.77 87.13 84.88 85.71 1482722
20000823 86.01 89.80 84.58 88.91 865976
20000824 89.56 90.62 86.83 87.48 2754834
20000825 88.02 91.34 88.02 91.00 1297751
20000828 92.40 92.82 91.04 92.17 1215026
20000829 90.98 93.29 89.27 90.01 1469111
20000830 91.02 92.68 89.24 91.39 1387129
20000831 91.38 94.76 91.08 93.29 2735973
20000901 94.58 96.95 86.81 90.57 2095248
20000905 90.37 90.84 87.65 89.18 762963
20000906 91.02 91.02 88.41 89.41 872123
20000907 89.42 90.09 87.94 90.09 957448
20000908 90.07 94.58 89.71 92.61 959030
20000911 92.56 94.10 90.07 91.97 1208359
20000912 92.92 96.00 92.39 93.39 1020307
20000913 93.16 95.53 92.50 95.24 721830
20000914 95.65 100.21 95.65 98.68 882248
20000915 100.98 103.77 99.26 100.98 1376477
20000918 102.99 104.24 96.95 97.88 1316887
20000919 98.25 101.76 98.25 101.21 901549
20000920 100.50 103.01 98.61 103.01 689873
20000921 102.87 108.92 102.51 107.67 1147925
20000922 104.83 113.19 104.30 112.83 1299906
20000925 113.60 120.18 112.18 113.54 2062975
20000926 112.36 113.07 103.05 103.29 1697524
20000927 107.32 113.42 106.43 106.90 1533836
20000928 108.92 114.37 108.38 113.25 1200660
20000929 112.94 114.19 109.04 110.48 1082534
20001002 110.35 110.88 104.83 106.96 992675
20001003 108.09 109.62 106.25 106.85 1072198
20001004 104.30 109.51 102.04 109.04 1105210
20001005 106.90 107.43 101.21 102.34 1187476
20001006 103.71 104.06 97.66 101.27 1690458
20001009 101.27 101.45 96.35 100.03 931924
20001010 99.56 102.29 95.53 98.61 1475828
20001011 96.00 96.71 86.28 87.23 2756012
20001012 88.41 91.02 80.59 84.27 2278237
20001013 84.27 88.41 84.02 87.76 2666047
20001016 87.82 96.06 87.70 94.34 1835583
20001017 95.29 99.56 95.29 99.56 1649114
20001018 96.89 101.09 94.10 98.37 1474774
20001019 98.61 106.78 98.61 104.88 1544383
20001020 104.53 104.53 99.85 100.50 1517805
20001023 99.79 102.87 98.84 99.50 1459903
20001024 99.56 100.50 97.00 98.13 1192433
20001025 98.61 100.50 89.36 90.55 1645739
20001026 101.93 105.72 99.85 102.04 3248975
20001027 101.21 108.51 100.68 104.30 1378480
20001030 104.18 105.48 100.62 102.40 1272906
20001031 102.40 112.24 101.69 110.93 1477094
20001101 111.17 119.11 110.93 116.51 1969107
20001102 116.15 126.40 116.15 122.25 2007287
20001103 123.26 125.99 116.74 118.10 1737286
20001106 120.41 121.00 110.57 114.01 1451781
20001107 111.88 112.77 109.75 111.88 1391453
20001108 112.36 117.93 112.36 112.72 1059542
20001109 112.94 114.91 107.97 109.57 1771353
20001110 107.79 109.15 105.60 106.49 1109745
20001113 102.69 103.35 85.92 90.07 3346112
20001114 93.81 97.60 91.02 96.77 2266425
20001115 100.50 101.69 97.95 100.14 1347578
20001116 97.66 97.95 91.32 91.97 1052792
20001117 92.92 97.18 89.13 91.50 1528036
20001120 90.07 90.13 81.54 84.33 1766712
20001121 86.04 88.12 76.03 78.70 3520558
20001122 76.33 82.13 74.72 79.17 2652231
20001124 81.54 88.36 81.07 87.47 838268
20001127 91.97 91.97 87.52 89.01 1754161
20001128 89.13 90.31 83.73 84.92 1465176
20001129 85.37 90.12 81.87 82.53 1492303
20001130 81.11 81.11 77.25 78.37 2303604
20001201 81.11 83.24 79.50 81.47 1865484
20001204 80.63 81.11 75.53 75.89 1880875
20001205 76.84 81.94 76.84 81.34 1788951
20001206 82.05 84.79 80.93 83.71 2144843
20001207 82.53 83.53 79.21 79.50 1134302
20001208 81.22 89.88 81.22 89.23 1259223
20001211 91.65 98.65 90.71 95.10 1872969
20001212 95.57 96.10 89.28 90.35 994412
20001213 90.59 91.25 85.79 85.79 948766
20001214 87.69 90.00 86.85 89.94 908917
20001215 88.22 89.17 83.36 88.22 1351569
20001218 88.22 90.53 84.43 86.09 1026986
20001219 86.09 91.43 83.95 83.95 940121
20001220 82.53 82.89 77.31 79.74 1029832
20001221 78.26 81.05 75.18 75.65 1264388
20001222 76.18 84.43 76.18 83.12 1112375
20001226 82.05 84.54 80.10 83.48 745203
20001227 83.84 85.96 80.63 83.77 709360
20001228 85.37 89.88 84.54 88.28 845666
20001229 89.88 92.60 87.93 89.23 1162343
20010102 88.99 88.99 79.68 81.40 1349250
20010103 80.87 82.11 72.27 79.68 2311510
20010104 80.39 81.40 76.36 78.08 1474382
20010105 76.31 76.31 60.47 66.76 4455827
20010108 66.16 66.22 57.39 59.29 3178682
20010109 59.76 66.40 57.39 64.62 2528039
20010110 64.50 68.89 63.92 68.30 2550494
20010111 71.38 73.99 70.20 72.75 1672147
20010112 73.99 76.36 72.75 74.76 1471114
20010116 75.18 75.65 71.38 75.65 1460150
20010117 78.15 78.97 73.40 74.35 1783363
20010118 74.35 76.13 72.68 75.53 1568204
20010119 75.30 76.36 73.81 76.25 1724645
20010122 76.25 79.39 75.30 79.21 1274298
20010123 79.21 84.96 77.25 83.24 1150115
20010124 83.48 89.41 83.24 87.75 1537106
20010125 87.63 87.69 84.84 85.01 1507800
20010126 84.66 85.49 78.02 80.21 1850726
20010129 80.25 82.91 79.82 82.66 1357789
20010130 83.95 83.95 80.63 81.86 700505
20010131 81.11 81.34 77.31 79.68 1209887
20010201 77.79 78.99 72.51 72.99 1388150
20010202 73.14 74.70 67.35 68.96 2574423
20010205 68.96 69.25 63.52 64.50 2863797
20010206 64.60 70.50 64.50 69.25 2360635
20010207 71.15 71.79 69.20 70.20 1480812
20010208 70.43 72.81 69.95 70.20 1547015
20010209 70.20 70.20 68.06 69.16 1198291
20010212 69.16 73.85 68.58 73.04 1012438
20010213 72.81 73.33 68.00 69.16 1173307
20010214 69.06 70.91 67.41 70.73 874867
20010215 71.38 74.70 71.15 74.70 1399429
20010216 73.52 74.69 71.81 72.57 919038
20010220 71.86 72.90 68.01 69.21 793379
20010221 68.54 68.87 65.17 66.07 1579590
20010222 65.83 66.04 59.52 62.62 1514125
20010223 62.66 67.25 62.61 65.55 1906492
20010226 65.31 70.67 65.31 70.67 1057557
20010227 70.24 70.25 63.59 64.51 1154930
20010228 64.73 68.81 64.07 65.59 1688671
20010301 64.54 65.49 60.60 65.44 1414952
20010302 64.26 65.39 62.88 63.36 1418113
20010305 63.37 64.54 61.08 61.69 1039563
20010306 61.69 62.17 56.66 57.37 2511830
20010307 58.37 58.37 53.44 54.29 2370862
20010308 54.29 55.57 53.86 54.77 2502769
20010309 55.53 56.96 53.96 54.07 1815206
20010312 51.25 51.25 45.04 45.20 2656275
20010313 46.51 47.92 45.75 47.69 2608127
20010314 47.22 48.07 44.42 46.51 2022549
20010315 47.46 48.41 45.42 46.03 1463311
20010316 43.19 44.28 36.21 37.25 4161309
20010319 39.63 44.99 38.68 43.82 3390302
20010320 41.76 41.77 35.59 36.07 4626463
20010321 36.07 36.30 30.99 32.70 6597598
20010322 19.22 23.73 17.56 21.83 24033438
20010323 21.83 25.58 20.78 22.07 9044107
20010326 23.73 25.15 23.40 24.58 3447722
20010327 25.39 25.39 24.11 25.15 4573784
20010328 24.20 25.44 23.98 25.28 2885639
20010329 24.77 25.91 24.54 25.32 1693202
20010330 26.10 26.78 25.16 26.34 2559241
20010402 26.10 26.16 24.11 24.96 2352529
20010403 23.73 24.54 23.25 23.73 2848764
20010404 23.78 25.72 23.75 23.84 1703211
20010405 24.68 26.68 24.68 25.96 1495235
20010406 26.20 26.29 24.68 25.36 1392616
20010409 27.05 28.00 26.56 27.05 1555710
20010410 27.23 29.04 26.39 28.47 2614343
20010411 27.72 28.76 25.39 26.20 2552498
20010412 26.21 27.47 26.12 27.39 1806356
20010416 27.48 27.48 26.58 26.84 1083181
20010417 26.84 28.00 26.84 27.07 1867884
20010418 27.53 29.85 27.44 29.14 3256708
20010419 29.90 30.10 28.95 28.95 2458625
20010420 29.33 29.71 28.17 28.89 1467947
20010423 28.24 28.53 27.46 27.82 1010168
20010424 27.72 28.24 27.05 28.00 2162043
20010425 27.53 28.95 27.38 28.00 1879685
20010426 28.05 28.35 24.68 26.85 3432761
20010427 28.47 29.84 28.01 29.76 3985256
20010501 29.42 31.32 29.42 30.41 1515147
20010502 31.32 33.13 30.56 31.95 2327770
20010503 32.25 32.25 30.14 30.23 1017543
20010504 29.90 31.23 28.74 30.75 1215616
20010508 31.32 31.51 30.10 30.41 1494076
20010509 30.37 30.85 29.90 30.37 1071170
20010510 30.37 30.61 29.66 30.23 1409790
20010511 30.23 30.37 29.76 29.88 590950
20010514 29.66 29.80 27.81 28.59 835907
20010515 29.19 29.33 28.09 28.09 891009
20010516 28.19 29.80 27.67 29.31 1116263
20010517 29.51 31.94 29.14 31.65 1657064
20010518 31.13 31.45 29.23 31.12 714956
20010521 30.85 32.84 30.57 32.27 1065797
20010522 33.22 34.31 31.89 32.75 1025972
20010523 32.27 32.65 31.37 31.39 993311
20010524 32.18 32.21 30.67 31.97 1082760
20010525 32.13 32.18 30.85 31.13 594006
20010529 31.32 31.61 29.99 30.37 604647
20010530 30.41 30.89 28.61 29.32 1090564
20010531 29.08 30.15 28.99 29.24 1342556
20010601 29.26 30.65 28.66 30.51 999447
20010604 29.08 29.84 28.82 29.23 1242811
20010605 29.72 32.07 29.72 31.77 1576451
20010606 31.36 32.08 30.26 31.53 1251229
20010607 31.53 33.74 31.53 32.30 1890732
20010608 32.30 32.30 28.51 30.24 1964804
20010611 29.70 29.70 27.81 28.86 1743324
20010612 25.66 27.96 25.66 27.65 3785672
20010613 26.71 27.32 26.39 26.70 2608831
20010614 26.71 26.85 25.76 25.94 1611278
20010615 24.52 26.37 24.52 25.66 3380801
20010618 25.52 26.22 25.21 25.69 1480494
20010619 24.71 25.66 24.58 25.20 4397083
20010620 24.71 26.37 24.24 26.04 2587051
20010621 26.54 27.55 26.14 26.99 1465027
20010622 25.66 26.61 25.29 26.40 3435934
20010625 26.14 26.62 25.00 25.45 1920613
20010626 25.19 26.36 25.19 25.88 1604754
20010627 25.58 26.33 25.42 25.71 933687
20010628 25.72 26.90 25.33 25.64 1487859
20010629 25.85 26.60 25.33 25.42 2465106
20010702 25.66 25.76 24.85 25.25 1597179
20010703 25.38 25.50 24.60 24.90 1466921
20010705 24.66 24.71 23.87 24.03 2152930
20010706 23.73 23.73 22.58 22.83 1897991
20010709 22.72 24.05 22.34 23.19 1604860
20010710 22.81 23.76 22.34 22.81 2161347
20010711 22.34 22.84 21.51 22.00 1682299
20010712 21.86 22.83 21.35 22.48 2579055
20010713 22.62 24.57 22.53 24.10 2123680
20010716 23.75 24.19 23.14 23.38 1858115
20010717 22.86 24.14 22.86 23.73 1055948
20010718 23.15 24.12 23.15 23.78 1388851
20010719 24.14 24.38 23.32 23.86 1099612
20010720 23.76 24.47 23.68 24.00 737038
20010723 24.24 24.47 23.76 23.95 1099823
20010724 23.95 24.24 23.31 23.96 1682825
20010725 23.57 24.24 23.52 24.24 968197
20010726 24.00 27.55 23.48 27.22 2696897
20010727 27.22 28.94 26.99 28.32 1944497
20010730 27.42 27.85 27.09 27.20 863718
20010731 27.30 27.94 26.55 26.80 1090248
20010801 27.09 27.28 26.42 26.61 992818
20010802 26.57 26.71 25.66 25.98 765551
20010803 25.99 25.99 24.90 25.66 1172001
20010806 25.66 26.09 24.97 25.10 672646
20010807 25.34 25.45 24.39 24.59 1554461
20010808 25.00 25.00 23.50 23.81 1840859
20010809 22.67 23.48 22.05 23.19 2168923
20010810 23.29 23.80 22.81 23.74 859825
20010813 23.75 24.81 23.75 24.71 699265
20010814 24.62 24.69 23.76 24.05 750821
20010815 24.05 24.14 23.63 23.76 853617
20010816 23.52 24.24 23.29 23.91 1043427
20010817 23.78 24.14 23.67 23.88 491674
20010820 23.52 23.76 22.24 23.11 982086
20010821 24.00 24.95 23.00 23.43 1065207
20010822 24.71 25.72 24.05 25.61 1330351
20010823 25.38 25.95 24.68 25.06 970407
20010824 24.90 26.69 24.90 26.11 2816843
20010827 25.87 25.87 25.24 25.63 1064996
20010828 25.42 25.57 24.52 24.94 729673
20010829 24.71 25.00 24.14 24.52 1206196
20010830 23.71 24.56 23.71 23.97 1873295
20010831 23.90 24.42 23.55 23.81 2107746
20010904 23.80 24.73 23.36 23.98 979609
20010905 24.04 24.46 23.34 23.81 836964
20010906 23.39 23.56 22.67 22.98 1135699
20010907 22.74 23.28 22.23 22.85 1038432
20010910 22.52 22.94 22.40 22.53 1259752
20010917 19.99 21.66 19.23 20.14 2024133
20010918 22.13 22.15 20.52 21.18 2250706
20010919 21.18 21.94 20.23 21.53 1645357
20010920 21.30 22.17 20.86 21.18 1009020
20010921 20.94 22.37 20.47 21.52 1994617
20010924 21.99 22.61 21.38 21.79 1132548
20010925 22.18 22.28 21.18 21.84 784233
20010926 22.13 22.23 20.94 21.36 975617
20010927 21.33 25.70 21.23 24.36 1513531
20010928 23.89 24.51 22.85 23.23 1509224
20011001 22.72 23.55 22.29 22.83 1163535
20011002 23.09 23.90 22.85 23.61 1094838
20011003 23.09 24.18 22.94 23.80 1252189
20011004 23.90 24.87 23.89 24.20 1051667
20011005 24.00 24.90 23.51 24.69 628038
20011008 24.45 24.50 23.51 23.79 661020
20011009 23.79 24.75 23.71 24.44 738751
20011010 24.75 26.04 24.46 25.37 1322041
20011011 25.85 27.89 25.85 27.47 1655651
20011012 27.66 28.63 27.21 28.63 1584223
20011015 28.63 29.26 28.37 28.89 1850291
20011016 28.85 30.22 28.18 28.62 1765943
20011017 28.66 28.89 27.44 27.55 1122254
20011018 27.13 27.32 25.94 26.12 1643886
20011019 26.04 26.47 25.26 25.75 1366158
20011022 25.75 27.08 25.71 26.84 1140531
20011023 26.89 28.28 26.09 26.18 1247357
20011024 26.19 26.94 25.80 26.66 2202387
20011025 26.66 28.12 26.19 27.61 1173094
20011026 27.85 29.30 27.63 28.85 1241790
20011029 28.70 28.90 27.89 28.31 809863
20011030 28.08 28.08 26.70 27.48 695894
20011031 27.61 28.27 27.32 27.78 901038
20011101 27.78 28.49 27.24 28.36 747364
20011102 28.32 29.22 28.08 28.89 1249668
20011105 29.13 30.92 29.13 30.59 1089166
20011106 30.46 30.75 29.64 30.36 1630966
20011107 30.94 31.39 29.80 30.08 2140728
20011108 30.23 31.42 30.20 30.48 944735
20011109 30.49 30.49 29.32 30.22 733078
20011112 29.99 30.21 29.04 29.97 847468
20011113 30.45 31.26 30.32 31.18 927509
20011114 31.99 32.56 30.75 31.35 1386957
20011115 31.35 31.94 31.00 31.56 614277
20011116 31.42 31.61 30.90 31.13 822993
20011119 31.37 32.37 31.04 32.36 1042528
20011120 31.89 32.84 31.64 32.09 1008180
20011121 32.27 33.23 31.71 32.36 782868
20011123 32.18 32.83 32.18 32.75 485918
20011126 32.61 33.06 32.23 33.06 1206707
20011127 33.01 33.99 32.23 33.56 1572458
20011128 32.99 33.19 31.56 31.79 861543
20011129 31.93 32.22 31.17 32.09 923167
20011130 32.12 32.50 30.60 31.55 1241974
20011203 31.46 31.49 29.32 29.53 1583651
20011204 30.03 30.35 29.83 30.35 1213335
20011205 30.50 31.69 30.34 31.32 1609038
20011206 31.46 33.74 31.08 33.53 1826612
20011207 33.54 33.54 32.78 33.18 1062796
20011210 32.60 33.10 31.97 32.07 1288657
20011211 32.60 32.76 31.70 31.70 824346
20011212 31.65 31.65 30.41 30.82 1386219
20011213 30.98 32.79 30.61 32.09 1832907
20011214 32.41 32.51 32.06 32.17 965968
20011217 31.93 33.17 31.70 33.02 2363518
20011218 33.08 34.05 33.08 33.98 3402606
20011219 33.94 34.32 33.46 34.27 1986383
20011220 34.03 36.22 34.03 35.27 2289140
20011221 35.27 36.50 34.89 35.70 1870043
20011224 35.94 36.82 35.84 36.70 421719
20011226 37.03 37.87 36.84 37.01 1349188
20011227 36.80 37.60 36.51 36.82 813436
20011228 37.01 38.51 36.94 38.29 1081994
20011231 38.53 38.53 37.41 37.43 1834690
20020102 37.44 37.44 35.27 36.22 1488083
20020103 35.98 36.20 34.22 34.37 1981348
20020104 35.65 36.22 34.27 35.98 3496706
20020107 35.99 36.88 35.65 35.65 2549620
20020108 35.37 35.84 33.55 33.84 2106815
20020109 34.08 35.56 34.08 34.55 2272145
20020110 35.13 35.13 33.65 33.75 1815597
20020111 33.98 34.85 33.79 34.09 2038416
20020114 33.17 33.60 32.72 32.94 1178926
20020115 33.03 33.84 32.84 33.41 2845139
20020116 32.98 33.22 32.28 32.65 1518925
20020117 32.65 33.31 32.46 32.92 2450590
20020118 32.92 33.89 31.75 32.52 1784755
20020122 32.42 32.98 31.70 31.98 1608829
20020123 31.98 33.04 31.70 32.16 1988481
20020124 24.78 25.07 23.59 24.02 15338952
20020125 23.88 24.07 23.12 23.26 5133230
20020128 23.26 23.45 22.03 22.75 3654799
20020129 23.01 23.12 20.64 21.67 3381730
20020130 21.67 22.10 21.21 21.85 2331522
20020131 22.26 22.64 20.64 21.29 3728757
20020204 22.07 22.35 20.59 20.92 2474193
20020205 20.69 21.12 20.07 20.52 1581343
20020206 20.49 20.92 19.35 20.03 1838886
20020207 20.30 20.51 19.83 20.30 1592358
20020208 20.30 20.73 19.84 20.17 3090093
20020211 20.71 21.02 20.35 20.73 2181717
20020212 20.78 21.63 20.49 21.46 2114892
20020213 21.34 21.75 20.93 21.11 1158365
20020214 21.36 21.92 20.97 21.69 1453778
20020215 21.69 22.11 21.58 21.83 2630083
20020219 21.54 21.54 20.49 20.91 2068209
20020220 20.91 21.31 20.49 20.73 2252843
20020221 20.65 21.16 20.37 20.49 1231379
20020222 20.49 21.00 20.02 20.82 1531618
20020225 20.83 20.97 20.22 20.75 2365721
20020226 20.49 21.64 20.49 21.39 1846125
20020227 21.58 22.87 21.58 22.11 1319275
20020228 22.16 22.83 21.01 21.58 1873056
20020301 18.19 21.39 18.19 21.39 3353785
20020304 21.78 22.73 21.70 22.06 1376757
20020305 22.25 22.68 21.40 21.97 959301
20020306 21.87 23.39 21.87 22.86 1700503
20020307 22.68 22.87 22.04 22.57 756279
20020308 22.73 22.87 22.04 22.41 894489
20020311 22.64 22.76 22.42 22.68 1600092
20020312 22.21 22.78 21.70 22.68 635032
20020313 22.68 22.73 22.42 22.68 789575
20020314 22.44 22.68 21.74 21.97 1291842
20020315 22.25 22.57 22.00 22.22 979509
20020318 22.45 22.87 22.16 22.75 885694
20020319 22.85 22.92 22.31 22.50 849676
20020320 22.44 22.62 22.29 22.44 731255
20020321 22.37 22.78 21.30 21.87 1751913
20020322 21.68 21.87 21.21 21.72 1539782
20020325 21.72 22.05 21.01 21.14 1423246
20020326 21.01 21.39 20.78 21.14 1369742
20020327 21.01 21.30 20.88 21.21 711152
20020328 21.30 21.91 21.25 21.35 705393
20020401 21.23 21.49 20.68 21.35 605191
20020402 21.35 21.67 21.10 21.15 583203
20020403 20.68 20.68 19.10 19.92 2004565
20020404 19.91 19.96 19.40 19.77 1206927
20020405 19.91 20.06 19.29 19.67 1365240
20020408 19.67 20.25 19.58 20.08 1455181
20020409 20.25 20.76 19.67 20.06 1089239
20020410 20.08 20.98 20.08 20.78 1432669
20020411 20.54 20.84 19.88 20.05 1560095
20020412 20.05 21.01 19.99 21.01 1901745
20020415 21.11 21.55 21.03 21.05 1959228
20020416 21.25 21.49 20.88 21.44 1463453
20020417 21.58 21.78 21.25 21.59 1683751
20020418 21.60 22.33 21.60 22.11 1561246
20020419 22.11 22.91 22.01 22.36 2648078
20020422 22.44 22.53 20.10 20.43 2407886
20020423 20.43 20.43 19.92 20.30 3044489
20020424 20.15 20.63 19.98 20.14 1783953
20020425 18.62 19.18 17.81 18.04 4347325
20020426 17.96 18.05 16.05 16.91 4297800
20020429 16.24 17.57 16.10 16.36 2739694
20020430 16.36 17.00 15.71 16.35 2366109
20020501 16.52 16.52 16.00 16.23 2357628
20020502 16.27 16.33 15.62 15.82 1500309
20020503 15.82 15.84 15.04 15.76 2633733
20020506 15.66 15.76 14.90 15.00 1153318
20020507 15.19 15.28 14.33 15.04 1428167
20020508 15.04 16.47 15.04 16.36 1286083
20020509 16.37 16.51 15.61 15.85 1169757
20020510 15.84 16.00 15.19 15.79 1219387
20020513 15.66 16.43 15.38 16.11 992388
20020514 16.26 17.53 16.26 17.28 1273938
20020515 17.28 17.58 17.05 17.29 1519888
20020516 17.33 17.35 17.02 17.03 1454239
20020517 17.19 17.56 17.08 17.43 1155517
20020520 17.48 17.48 16.86 17.10 1464185
20020521 17.29 17.29 16.86 17.11 1719769
20020522 17.07 17.39 17.07 17.30 1028196
20020523 17.21 18.72 17.21 18.68 1177191
20020524 18.65 18.86 17.54 17.57 1096045
20020528 17.83 18.48 17.52 18.11 911660
20020529 18.11 18.34 17.52 17.73 851560
20020530 17.33 18.09 17.14 17.80 1104787
20020531 17.81 18.17 17.21 17.42 1012757
20020603 17.33 18.00 17.09 17.15 1311308
20020604 17.22 18.00 17.15 17.46 1420367
20020605 17.65 17.90 17.14 17.71 1058929
20020606 17.71 18.03 16.90 17.58 1097893
20020607 17.52 17.81 17.15 17.47 1485446
20020610 17.48 18.89 17.44 18.39 1015995
20020611 18.42 18.45 16.94 17.17 1158272
20020612 17.14 17.66 16.85 17.15 1218233
20020613 17.04 17.23 16.51 16.59 1076478
20020614 16.59 18.00 16.03 17.80 817413
20020617 17.80 19.24 17.80 19.10 906519
20020618 18.81 19.91 18.67 19.32 1395609
20020619 19.24 19.53 18.62 18.76 1283313
20020620 18.71 18.77 18.08 18.23 1237663
20020621 18.23 18.59 17.92 18.08 1770000
20020624 18.43 19.11 18.05 18.28 1357063
20020625 18.52 18.98 17.82 18.01 957183
20020626 17.04 18.73 16.93 18.25 1600459
20020627 18.38 19.62 18.24 19.47 820965
20020628 19.47 20.29 18.66 18.66 1589804
20020701 18.67 18.81 17.81 18.28 1207891
20020702 18.25 18.48 16.75 16.93 1497877
20020703 16.66 16.67 15.32 15.85 2828094
20020705 16.04 17.36 15.80 17.21 784403
20020708 17.20 17.20 16.04 16.21 850423
20020709 16.21 16.62 15.34 15.40 1307757
20020710 15.41 15.60 14.26 14.64 1430395
20020711 14.62 15.22 14.02 15.05 1779402
20020712 15.05 15.41 14.60 15.06 1790057
20020715 15.06 15.32 14.28 15.13 1204966
20020716 14.72 15.22 14.32 14.48 1675044
20020717 14.98 15.60 14.58 14.84 1756002
20020718 14.92 14.98 14.30 14.44 2089131
20020719 14.34 14.46 13.86 14.22 1149811
20020722 14.22 14.22 13.16 14.02 1746705
20020723 13.98 14.46 13.34 13.50 2601516
20020724 12.92 14.65 12.44 14.26 1988743
20020725 15.08 17.18 14.36 15.29 2838435
20020726 15.36 15.46 14.62 15.00 1643706
20020729 15.51 16.30 15.13 15.99 1601817
20020730 15.99 18.00 15.56 17.23 2223051
20020731 17.33 18.01 16.78 17.86 1684655
20020801 17.86 17.86 16.81 16.92 1508428
20020802 16.68 17.76 16.56 17.21 1550004
20020805 17.23 17.47 15.82 15.88 890432
20020806 16.27 17.02 16.27 16.35 1845526
20020807 16.54 17.11 16.18 17.11 979433
20020808 17.30 18.59 17.04 18.32 888447
20020809 18.32 19.39 17.81 18.85 1034589
20020812 18.28 19.12 17.91 18.96 644633
20020813 18.96 19.10 18.42 18.45 882388
20020814 18.38 19.11 17.90 19.04 777927
20020815 19.10 19.53 18.45 18.84 1412636
20020816 18.84 18.84 18.09 18.55 1014846
20020819 18.57 18.62 17.81 18.24 1129858
20020820 18.16 18.33 17.85 18.09 1273598
20020821 18.22 18.90 18.09 18.74 890954
20020822 18.74 20.39 18.49 20.06 1822127
20020823 19.62 20.25 19.34 19.72 1290729
20020826 19.71 20.25 19.24 19.96 641395
20020827 20.25 20.51 19.56 19.99 1119203
20020828 19.99 19.99 19.29 19.62 681822
20020829 19.38 19.92 19.13 19.70 925987
20020830 19.68 19.68 18.85 19.00 908891
20020903 18.80 18.80 17.28 17.44 1236005
20020904 17.43 17.99 16.91 17.65 1339518
20020905 16.70 17.75 16.70 17.44 714479
20020906 17.60 18.53 17.47 18.23 571354
20020909 17.99 19.13 17.60 18.83 573960
20020910 18.83 19.14 18.57 19.02 540394
20020911 19.47 20.15 19.12 19.49 540602
20020912 19.28 19.28 18.13 18.22 522777
20020913 18.12 18.51 17.84 18.51 854268
20020916 18.50 18.50 17.80 18.20 546544
20020917 18.32 18.85 17.51 17.69 570520
20020918 17.66 18.08 17.22 17.87 563535
20020919 17.87 18.00 16.74 16.87 1041175
20020920 17.03 17.32 16.30 17.12 956947
20020923 16.74 16.79 15.64 15.92 1032732
20020924 15.92 17.08 15.81 16.88 1199937
20020925 17.17 18.18 16.91 17.76 976232
20020926 17.80 18.03 17.22 17.75 642030
20020927 17.65 18.03 16.77 16.82 598978
20020930 16.79 17.95 16.07 17.56 998123
20021001 17.75 18.45 17.18 18.09 789951
20021002 18.15 18.71 17.67 18.02 1108412
20021003 17.94 18.23 17.38 17.88 726467
20021004 18.12 18.37 16.80 16.95 783696
20021007 17.19 17.80 16.79 16.87 843636
20021008 16.98 17.56 16.59 17.24 682476
20021009 17.27 17.71 17.03 17.30 1004690
20021010 17.94 18.46 17.25 18.13 1214010
20021011 18.61 19.04 18.23 18.68 1567184
20021014 18.68 19.89 18.65 19.89 917022
20021015 20.33 21.09 19.81 20.21 1452726
20021016 20.19 20.53 19.04 19.48 1483998
20021017 19.67 19.81 18.56 18.89 2329094
20021018 18.90 19.04 18.43 18.61 1158657
20021021 18.61 18.95 18.08 18.89 1581778
20021022 18.86 18.86 18.23 18.59 1386948
20021023 18.71 19.60 17.75 19.60 1951839
20021024 20.62 20.62 18.35 18.52 1896591
20021025 17.75 18.47 17.65 18.33 1151777
20021028 18.42 19.05 18.42 18.89 1269467
20021029 18.66 19.18 18.52 18.95 1409361
20021030 18.71 19.38 18.35 19.12 994475
20021031 19.28 19.57 18.80 19.41 1213280
20021101 19.04 20.62 19.04 20.43 1914833
20021104 20.43 21.30 20.38 20.77 1268633
20021105 20.86 20.91 20.15 20.53 856457
20021106 20.39 21.23 20.28 21.14 1006671
20021107 21.14 21.57 20.19 20.41 1295319
20021108 20.41 20.82 19.71 20.24 1249869
20021111 20.15 20.38 19.87 20.15 1327217
20021112 20.05 20.86 20.00 20.62 696341
20021113 20.34 21.15 19.76 20.86 960909
20021114 21.10 21.98 21.10 21.90 1184718
20021115 21.97 23.49 21.87 23.08 1933284
20021118 23.02 23.02 21.98 22.10 1259981
20021119 22.04 22.20 21.51 21.97 1060982
20021120 21.80 22.04 21.49 21.73 2022412
20021121 21.78 22.26 21.49 22.25 2096737
20021122 22.26 22.27 21.61 21.76 1190659
20021125 21.89 22.28 20.91 21.25 1577713
20021126 21.25 21.25 20.11 20.11 1014072
20021127 20.38 21.24 20.30 21.17 800709
20021129 21.04 21.22 21.00 21.01 394061
20021202 21.15 21.35 20.42 20.81 839616
20021203 20.67 20.80 20.28 20.53 505268
20021204 20.54 20.76 19.75 20.12 599414
20021205 20.19 20.28 19.77 19.83 492680
20021206 19.47 20.04 19.14 19.80 866560
20021209 19.56 20.04 19.03 19.08 589219
20021210 19.03 19.61 18.94 19.14 876962
20021211 19.14 19.85 19.07 19.71 762011
20021212 19.71 19.90 19.30 19.33 533667
20021213 17.78 17.79 16.70 17.35 4258212
20021216 16.87 17.22 16.68 16.87 1726254
20021217 16.90 18.00 16.87 17.74 1592265
20021218 17.54 17.69 17.25 17.48 588178
20021219 17.35 17.69 17.19 17.42 948742
20021220 17.66 18.22 17.50 18.21 1540250
20021223 18.46 18.99 18.22 18.62 899433
20021224 18.62 18.74 18.41 18.52 390732
20021226 18.53 18.60 18.00 18.02 499234
20021227 18.04 18.04 17.69 17.78 864895
20021230 17.25 17.45 16.88 17.04 1272896
20021231 16.87 17.06 16.68 16.86 1087725
20030102 16.77 18.29 16.77 18.13 1402828
20030103 18.13 18.13 16.18 16.34 2500124
20030106 16.49 16.62 16.29 16.44 1939513
20030107 16.42 16.46 15.82 16.20 1407718
20030108 16.34 16.49 16.19 16.27 959769
20030109 16.49 16.90 16.30 16.74 1010327
20030110 16.97 17.06 16.53 16.76 1091782
20030113 16.69 17.06 16.44 16.77 891006
20030114 16.76 17.03 16.60 16.71 853036
20030115 16.75 16.79 15.96 16.10 897872
20030116 16.14 16.77 16.05 16.42 1063590
20030117 15.83 16.49 15.76 16.02 760658
20030121 16.01 16.18 15.76 16.00 1047050
20030122 15.76 16.63 15.76 16.22 1028012
20030123 16.53 17.11 16.18 16.97 1623265
20030124 16.87 16.88 15.83 15.97 1033526
20030127 15.97 16.15 15.33 15.92 900265
20030128 16.05 16.97 15.99 16.77 2174306
20030129 16.82 16.92 16.49 16.90 1210999
20030130 16.77 16.92 16.39 16.53 1563137
20030131 16.53 17.16 16.46 16.87 1385455
20030203 16.87 17.15 16.77 16.97 957481
20030204 16.73 16.73 15.90 16.01 1446312
20030205 15.96 16.07 15.48 15.60 1638870
20030206 15.61 15.86 15.19 15.68 863855
20030207 16.25 16.51 15.63 15.73 1040080
20030210 15.75 16.04 15.60 15.87 603887
20030211 15.81 16.20 15.78 15.85 546359
20030212 15.88 16.00 15.72 15.84 474683
20030213 15.73 15.85 15.40 15.73 815794
20030214 15.70 16.25 15.60 16.05 672130
20030218 16.15 16.76 15.96 16.76 1241167
20030219 16.76 16.80 16.28 16.42 632599
20030220 16.66 16.68 16.22 16.34 629582
20030221 16.49 17.10 16.44 16.92 618139
20030224 16.68 16.93 16.49 16.56 602014
20030225 16.32 16.72 16.16 16.70 598685
20030226 16.74 17.07 16.72 17.00 1050275
20030227 17.10 17.64 17.04 17.49 1118703
20030228 17.48 17.69 17.35 17.68 845980
20030303 17.78 17.87 17.08 17.11 743449
20030304 17.20 17.30 16.82 16.82 617984
20030305 16.88 17.30 16.67 17.18 428179
20030306 17.10 17.30 16.61 16.72 847121
20030307 16.63 17.15 16.33 16.90 806545
20030310 16.53 16.81 16.48 16.65 615598
20030311 16.58 16.82 16.09 16.13 830517
20030312 16.14 16.38 15.83 16.30 719581
20030313 16.43 17.15 16.32 17.07 915302
20030314 17.12 17.35 16.82 17.01 558936
20030317 16.93 17.79 16.88 17.79 905755
20030318 17.73 18.47 17.44 18.46 1109259
20030319 15.42 15.56 14.36 14.96 5147695
20030320 14.96 15.40 14.50 15.23 2950657
20030321 15.32 15.32 14.70 15.27 1502466
20030324 15.27 15.27 14.68 14.75 1172978
20030325 14.89 15.37 14.89 15.16 1055711
20030326 15.17 15.31 14.86 14.96 947161
20030327 14.94 15.67 14.90 15.51 1974749
20030328 15.42 15.54 15.24 15.39 761818
20030331 15.32 15.34 15.02 15.25 854490
20030401 15.22 15.32 15.09 15.31 877009
20030402 15.80 16.18 15.78 15.90 984624
20030403 15.89 16.05 15.27 15.87 902434
20030404 15.80 15.80 15.14 15.37 1675564
20030407 15.71 15.96 15.23 15.27 886349
20030408 15.42 15.61 15.23 15.48 686892
20030409 15.48 15.66 15.42 15.49 1007663
20030410 15.08 15.64 14.74 15.51 738780
20030411 15.61 15.82 15.33 15.33 1400765
20030414 15.43 15.74 15.41 15.71 459311
20030415 15.61 15.98 15.51 15.86 497397
20030416 15.81 15.95 15.24 15.37 764827
20030417 15.50 15.83 15.46 15.79 918000
20030421 15.75 15.97 15.55 15.78 355847
20030422 15.51 16.12 15.46 16.11 888528
20030423 15.87 16.10 15.55 15.77 1547401
20030424 16.00 16.28 15.78 16.07 1043880
20030425 16.14 16.38 15.90 16.02 868188
20030428 16.19 16.54 16.13 16.38 851272
20030429 16.48 17.22 16.44 17.17 1056956
20030430 16.96 17.07 16.57 16.89 948822
20030501 16.80 16.92 16.43 16.67 1255479
20030502 16.53 17.33 16.46 17.24 1062664
20030505 17.49 18.02 17.34 17.63 1358114
20030506 17.63 17.73 17.15 17.26 875452
20030507 17.29 17.60 17.04 17.32 517426
20030508 17.15 17.35 16.88 17.10 425169
20030509 17.08 17.75 17.07 17.59 969784
20030512 17.83 18.22 17.59 17.95 742100
20030513 17.92 18.24 17.59 18.01 908764
20030514 17.92 18.31 17.91 18.28 790356
20030515 18.28 18.94 18.28 18.74 1165921
20030516 18.65 19.03 18.37 18.40 1111854
20030519 18.69 19.08 17.74 17.82 1731188
20030520 17.92 18.14 17.38 17.74 730166
20030521 17.52 17.78 17.47 17.63 495944
20030522 17.65 18.23 17.56 18.17 983068
20030523 18.17 18.49 17.90 18.31 548974
20030527 17.97 18.92 17.95 18.77 893613
20030528 18.76 18.89 18.60 18.66 757563
20030529 18.81 19.04 18.22 18.40 1222663
20030530 18.49 19.12 18.46 18.80 832607
20030602 19.12 19.29 18.16 18.37 1190356
20030603 18.51 18.52 17.72 18.33 979745
20030604 18.34 18.51 18.11 18.48 1404281
20030605 18.59 18.95 18.26 18.76 1841346
20030606 19.00 19.31 18.16 18.44 1690170
20030609 18.64 19.03 18.06 18.21 917825
20030610 18.45 18.45 17.95 18.28 806203
20030611 18.33 18.57 18.20 18.44 1133717
20030612 18.52 18.64 18.06 18.50 735689
20030613 18.39 18.59 18.07 18.16 582028
20030616 19.31 20.02 19.22 20.00 3146224
20030617 20.52 20.56 19.91 20.44 2730075
20030618 20.24 20.65 20.01 20.28 1518906
20030619 19.99 20.20 18.82 19.06 2042638
20030620 19.32 19.65 19.06 19.54 1655793
20030623 19.43 19.46 18.30 18.38 1555975
20030624 18.25 18.61 18.06 18.40 962971
20030625 18.48 18.79 18.25 18.28 1131232
20030626 18.14 19.04 18.07 18.85 859322
20030627 18.65 18.79 18.00 18.25 866467
20030630 18.11 18.52 17.88 18.38 1137548
20030701 18.14 18.49 17.84 18.41 802579
20030702 18.54 19.03 18.45 18.86 850728
20030703 18.64 19.07 18.46 18.81 407243
20030707 18.79 19.56 18.64 19.50 1012051
20030708 19.74 19.95 19.07 19.16 2131687
20030709 19.22 19.37 19.09 19.22 967941
20030710 19.29 19.32 18.69 18.80 937809
20030711 18.80 19.31 18.74 19.07 741798
20030714 19.32 19.40 19.11 19.25 823599
20030715 19.49 19.68 19.36 19.59 1052745
20030716 19.58 19.75 19.17 19.25 1045911
20030717 19.27 19.50 19.10 19.17 985233
20030718 19.36 19.56 19.17 19.31 916065
20030721 19.26 19.35 18.93 19.24 1011223
20030722 19.27 19.57 18.70 19.49 789843
20030723 19.49 19.96 19.36 19.71 1116632
20030724 19.65 20.32 19.56 19.75 940502
20030725 19.58 19.75 18.84 19.44 827430
20030728 19.26 19.83 19.12 19.70 996313
20030729 19.89 20.00 19.32 19.85 1003147
20030730 19.91 20.18 19.83 20.05 855905
20030731 20.14 21.05 19.89 20.91 1666354
20030801 20.67 20.76 20.38 20.69 1363898
20030804 20.54 20.92 19.99 20.46 805064
20030805 20.38 20.53 20.26 20.27 1080081
20030806 20.27 20.27 19.75 19.95 1249688
20030807 19.95 20.06 19.80 20.01 853109
20030808 20.14 20.52 19.98 20.29 1016297
20030811 20.36 20.58 20.19 20.38 1323412
20030812 20.39 20.71 20.29 20.69 649229
20030813 20.93 20.93 20.14 20.21 1094784
20030814 20.32 20.42 20.14 20.42 782595
20030815 20.33 20.38 19.84 20.30 565668
20030818 20.43 20.56 20.10 20.38 1034107
20030819 20.47 20.49 20.04 20.39 895770
20030820 20.39 20.66 20.18 20.55 1201436
20030821 20.72 20.87 20.28 20.62 1260974
20030822 20.62 20.70 20.18 20.39 1604124
20030825 20.50 20.57 20.33 20.35 544855
20030826 20.36 20.67 20.12 20.52 763336
20030827 20.33 20.73 20.33 20.53 910577
20030828 20.61 20.85 20.41 20.83 736371
20030829 20.73 21.41 20.73 21.06 1018788
20030902 21.39 21.82 21.18 21.49 850971
20030903 21.58 21.66 20.95 21.13 1145684
20030904 21.19 21.43 21.08 21.38 753835
20030905 21.18 21.25 20.23 20.32 1754333
20030908 20.33 20.71 20.28 20.63 1275268
20030909 20.83 21.12 20.62 20.67 970013
20030910 20.68 20.78 20.08 20.24 1188466
20030911 20.29 20.48 20.15 20.31 1486796
20030912 20.23 20.50 19.93 20.44 832680
20030915 20.39 20.61 19.99 20.14 937153
20030916 20.14 20.38 20.09 20.30 817593
20030917 20.22 20.53 20.14 20.50 659696
20030918 20.61 21.00 20.51 20.81 814906
20030919 20.71 20.77 20.45 20.50 965983
20030922 20.42 20.76 20.25 20.55 726657
20030923 20.65 21.15 20.65 21.04 857067
20030924 21.13 21.41 20.77 20.84 1746996
20030925 20.84 21.03 20.65 20.81 1328589
20030926 20.82 20.85 20.41 20.53 1364963
20030929 20.58 21.31 20.52 21.19 1881126
20030930 21.10 21.68 20.97 21.59 1727052
20031001 21.49 21.82 20.99 21.64 1656370
20031002 21.53 23.08 21.53 22.47 1617723
20031003 22.71 23.23 22.71 22.79 1184745
20031006 22.80 22.80 22.47 22.63 869054
20031007 22.45 22.45 21.98 22.42 1406814
20031008 22.48 22.74 22.05 22.41 780185
20031009 22.55 22.93 22.51 22.64 808396
20031010 22.64 23.18 22.64 22.72 1080273
20031013 22.93 23.13 22.61 22.74 811186
20031014 22.74 23.06 22.64 22.84 751148
20031015 23.16 23.16 22.56 22.67 1301515
20031016 22.56 22.77 22.16 22.55 1443912
20031017 22.62 22.73 21.92 22.03 1752886
20031020 22.03 22.33 21.92 22.10 1440812
20031021 22.21 22.73 22.06 22.49 819970
20031022 22.49 22.49 20.64 21.27 2834296
20031023 21.24 21.68 20.91 21.53 1504983
20031024 21.29 21.73 21.05 21.62 1262661
20031027 21.61 21.92 21.33 21.82 1191152
20031028 21.83 22.58 21.83 22.47 1308955
20031029 22.34 22.51 22.11 22.47 642542
20031030 22.47 22.74 22.06 22.11 1156121
20031031 22.11 22.39 22.02 22.33 738541
20031103 22.31 22.33 22.02 22.18 667756
20031104 22.02 22.15 21.75 21.86 739368
20031105 21.92 22.16 21.26 21.44 1393587
20031106 21.33 21.73 21.14 21.46 1434508
20031107 21.58 21.70 21.14 21.19 973837
20031110 21.21 21.32 20.77 20.85 825033
20031111 20.81 21.04 20.60 20.87 557083
20031112 20.81 21.32 20.81 21.17 513889
20031113 20.95 21.49 20.95 21.43 605444
20031114 21.19 21.63 20.97 21.04 583021
20031117 21.04 21.35 20.76 21.26 879285
20031118 21.43 21.53 21.00 21.13 853761
20031119 21.04 21.05 20.11 20.63 1043485
20031120 20.42 20.86 20.23 20.37 772435
20031121 20.61 20.70 20.23 20.28 766855
20031124 20.32 21.05 20.31 20.99 763962
20031125 21.05 21.19 20.86 21.02 745258
20031126 21.04 21.08 20.51 20.82 732026
20031128 20.75 21.02 20.75 20.82 231632
20031201 20.92 21.39 20.91 21.28 829691
20031202 21.19 22.14 21.19 21.90 1701357
20031203 21.86 22.00 21.53 21.73 1154864
20031204 21.74 21.91 20.64 20.68 2222067
20031205 20.33 20.34 19.34 19.61 3920330
20031208 19.49 20.12 19.46 20.06 1140941
20031209 20.06 20.20 19.88 19.98 1010480
20031210 19.97 20.06 19.68 19.79 1178584
20031211 19.79 20.51 19.77 20.35 893220
20031212 20.51 20.61 20.12 20.50 707068
20031215 20.74 20.74 20.39 20.42 654471
20031216 20.42 20.55 20.12 20.38 1196941
20031217 20.38 20.38 20.11 20.31 567325
20031218 20.47 20.60 20.04 20.34 791429
20031219 20.34 20.36 19.68 19.97 1178481
20031222 19.78 20.21 19.70 19.97 826906
20031223 20.07 20.40 20.03 20.17 640651
20031224 19.99 20.28 19.81 20.12 563303
20031226 20.07 20.20 19.84 19.97 425107
20031229 19.97 20.35 19.93 20.14 886516
20031230 20.14 20.47 20.07 20.16 758840
20031231 20.09 20.47 19.97 20.08 633535
20040102 20.01 20.15 19.92 20.07 880638
20040105 20.07 20.31 19.96 20.01 952211
20040106 19.88 20.02 19.68 19.69 1153214
20040107 19.73 20.40 19.64 20.32 939010
20040108 20.29 20.53 20.17 20.40 625181
20040109 20.40 20.55 20.12 20.20 562787
20040112 20.10 20.12 19.51 19.64 969434
20040113 19.68 20.00 19.26 19.40 1092573
20040114 19.53 19.83 19.16 19.74 1391653
20040115 19.49 20.12 19.30 19.98 1277178
20040116 20.31 21.57 20.17 21.28 1753851
20040120 21.09 21.90 21.09 21.66 1635868
20040121 21.54 21.54 21.16 21.40 1373193
20040122 21.31 21.48 20.74 20.78 1624111
20040123 21.04 21.24 20.48 20.90 1170334
20040126 20.78 21.24 20.61 21.06 905389
20040127 21.16 21.31 20.53 20.71 782766
20040128 22.88 23.45 22.06 22.51 3735312
20040129 22.62 23.11 22.27 22.98 2584780
20040130 22.81 23.08 22.49 22.92 1246960
20040202 22.80 23.70 22.54 23.10 1513761
20040203 23.07 23.07 22.69 22.79 833610
20040204 22.68 22.81 22.26 22.37 968609
20040205 22.30 23.03 21.90 22.23 930244
20040206 22.07 22.68 21.91 22.34 984697
20040209 22.40 22.89 22.25 22.64 882494
20040210 22.50 23.34 22.42 22.79 1304817
20040211 22.79 23.09 22.47 22.98 923334
20040212 22.80 23.11 22.53 22.94 1044513
20040213 22.94 23.25 22.22 22.49 898583
20040217 22.71 22.83 22.37 22.37 842789
20040218 22.37 22.79 22.23 22.30 1652472
20040219 22.50 22.69 21.89 22.02 902502
20040220 22.14 22.30 21.56 21.93 753271
20040223 22.06 22.30 21.41 21.61 1869461
20040224 21.45 22.29 21.41 21.77 1134135
20040225 21.72 22.16 21.60 21.69 601255
20040226 21.55 22.10 21.42 22.10 1775286
20040227 21.81 22.34 21.81 22.15 1849604
20040301 22.14 22.14 21.64 21.89 1362422
20040302 21.76 22.18 21.76 21.84 1509410
20040303 21.66 21.98 21.39 21.78 865770
20040304 21.71 21.78 21.40 21.68 595570
20040305 21.57 22.36 21.42 21.99 740397
20040308 21.91 22.10 21.57 21.67 545854
20040309 21.71 21.91 21.30 21.63 905399
20040310 21.63 21.71 21.02 21.13 816156
20040311 21.05 21.37 20.83 20.91 1120941
20040312 21.23 21.30 20.89 21.17 1326395
20040315 20.99 21.00 19.86 20.00 1357172
20040316 20.25 20.50 19.14 19.61 2006680
20040317 19.92 20.01 19.58 19.90 1357378
20040318 19.85 20.18 19.65 20.03 1450841
20040319 19.58 20.26 19.19 19.78 1097060
20040322 19.62 19.75 19.04 19.33 990730
20040323 19.43 19.53 18.85 18.92 1118779
20040324 19.10 19.38 18.92 19.20 1292118
20040325 19.20 19.52 18.56 19.37 1273899
20040326 19.21 19.48 19.08 19.08 730618
20040329 19.17 19.56 19.13 19.44 916413
20040330 19.30 19.53 19.00 19.42 1945434
20040331 19.27 19.48 18.98 19.22 1084605
20040401 19.26 19.64 19.22 19.32 1063195
20040402 19.36 19.95 19.26 19.86 1106221
20040405 19.58 20.20 19.48 19.99 961086
20040406 19.72 20.08 19.56 19.60 834272
20040407 19.64 19.82 19.43 19.53 805451
20040408 19.64 19.78 19.04 19.24 719913
20040412 19.28 19.41 19.18 19.28 435406
20040413 19.43 19.43 18.88 18.91 623362
20040414 18.91 19.26 18.86 19.15 841271
20040415 19.05 19.07 18.22 18.48 1385067
20040416 18.70 18.70 18.41 18.46 1321145
20040419 18.46 18.56 18.17 18.41 1166540
20040420 18.54 18.66 17.94 17.95 488726
20040421 17.90 18.67 17.90 18.31 1114250
20040422 18.31 18.43 18.01 18.43 1363142
20040423 18.85 19.18 18.46 18.85 1904673
20040426 18.84 19.09 18.22 18.29 1735863
20040427 18.44 18.46 17.54 18.16 2390002
20040428 18.20 18.22 17.56 17.72 1462678
20040429 17.82 18.14 17.53 18.07 3250420
20040430 18.15 18.35 17.78 18.04 2422632
20040503 18.20 18.38 18.00 18.36 1579096
20040504 18.24 18.36 18.10 18.31 1594947
20040505 18.22 18.74 18.12 18.61 1471839
20040506 18.46 18.50 18.11 18.27 1027477
20040507 18.05 18.72 18.05 18.29 1573023
20040510 18.20 18.46 17.93 18.24 1540084
20040511 18.21 18.53 18.12 18.43 734736
20040512 18.36 18.56 18.15 18.51 1017905
20040513 18.33 18.68 18.23 18.51 869166
20040514 18.41 18.60 17.88 18.03 1055372
20040517 17.78 18.18 17.68 17.97 738750
20040518 18.12 18.29 17.83 17.92 911369
20040519 18.12 18.47 17.89 17.92 1131543
20040520 17.83 17.96 17.55 17.75 1034889
20040521 17.80 18.15 17.68 18.03 744720
20040524 18.03 18.34 17.83 17.94 1556759
20040525 17.90 18.72 17.89 18.63 1107662
20040526 18.56 18.77 18.36 18.67 805142
20040527 18.50 19.01 18.50 18.93 1151811
20040528 18.93 19.01 18.78 18.87 788551
20040601 18.87 19.11 18.85 19.05 560346
20040602 19.18 19.21 18.84 18.96 544530
20040603 18.86 18.99 18.58 18.59 780438
20040604 18.69 18.94 18.64 18.72 863422
20040607 18.76 18.96 18.55 18.95 686054
20040608 18.84 19.01 18.79 18.99 475821
20040609 18.86 19.04 18.73 18.73 1001043
20040610 19.04 19.26 18.86 18.91 1062357
20040614 18.91 19.13 18.76 18.85 680919
20040615 18.93 19.05 18.63 18.97 1430752
20040616 19.04 19.42 18.91 19.42 1396449
20040617 19.42 19.91 19.40 19.84 1721503
20040618 19.86 20.15 19.86 20.07 1767720
20040621 20.07 20.31 20.04 20.19 1458584
20040622 20.16 20.59 20.11 20.58 1565190
20040623 20.59 20.76 20.47 20.69 814843
20040624 20.62 21.27 20.52 20.97 951541
20040625 20.90 21.03 20.62 20.62 1199054
20040628 20.62 20.94 20.45 20.60 846168
20040629 20.48 20.89 20.48 20.73 743362
20040630 20.88 21.32 20.88 21.18 1088033
20040701 21.28 21.38 20.80 21.07 1074476
20040702 21.08 21.10 20.67 20.92 796768
20040706 20.92 20.93 20.47 20.58 1061227
20040707 20.53 20.70 20.38 20.60 1089676
20040708 20.51 20.78 20.11 20.11 1412163
20040709 20.10 20.22 19.67 19.72 1163622
20040712 19.67 19.79 19.39 19.77 1111552
20040713 19.77 20.16 19.75 19.96 708546
20040714 19.97 20.54 19.86 20.16 791838
20040715 20.15 20.45 19.98 20.31 597422
20040716 20.48 20.50 19.71 19.77 585816
20040719 19.77 20.07 19.40 19.61 1239211
20040720 19.55 19.91 19.55 19.85 558703
20040721 19.86 19.86 18.93 18.98 986049
20040722 18.83 19.31 18.69 19.18 987076
20040723 19.08 19.18 18.75 18.96 700638
20040726 18.89 19.10 18.50 18.67 596805
20040727 18.58 18.99 18.22 18.84 1159206
20040728 18.85 19.80 18.79 19.67 1853168
20040729 19.63 20.22 19.61 20.20 1067287
20040730 20.01 20.24 19.99 20.15 546789
20040802 20.16 20.43 19.85 20.31 947741
20040803 20.31 20.44 19.98 20.03 815665
20040804 19.81 20.09 19.67 20.06 701870
20040805 19.94 20.04 19.11 19.24 808784
20040806 19.05 19.05 18.45 18.51 932849
20040809 18.51 18.63 18.33 18.41 917546
20040810 18.50 18.92 18.32 18.92 815870
20040811 18.85 19.18 18.60 18.89 655346
20040812 18.90 18.93 18.35 18.36 652984
20040813 18.40 18.53 18.13 18.51 625459
20040816 18.46 18.79 18.45 18.68 551719
20040817 18.63 18.88 18.56 18.76 519367
20040818 18.77 19.17 18.60 19.14 924941
20040819 19.12 19.13 18.85 18.96 692319
20040820 18.92 19.27 18.91 19.26 475411
20040823 19.22 19.25 18.95 19.16 504167
20040824 19.28 19.36 18.78 19.25 580578
20040825 19.23 19.28 19.05 19.21 591670
20040826 19.24 19.28 19.05 19.14 506735
20040827 19.15 19.35 19.03 19.05 503757
20040830 19.10 19.10 18.61 18.63 438192
20040831 18.61 18.67 18.41 18.58 1161783
20040901 18.59 18.70 18.37 18.44 1100194
20040902 18.55 18.76 18.42 18.63 1380981
20040903 18.66 18.77 18.30 18.30 944941
20040907 18.46 18.71 18.27 18.48 1216915
20040908 18.51 18.70 18.22 18.37 684957
20040909 18.42 18.59 18.12 18.41 1237308
20040910 18.45 18.59 18.27 18.42 994130
20040913 18.57 18.64 18.07 18.15 1533160
20040914 17.86 18.00 17.77 17.83 2261669
20040915 17.88 18.04 17.68 17.74 2612039
20040916 17.91 18.05 17.74 17.75 1054796
20040917 17.91 18.07 17.74 17.76 1042704
20040920 17.81 17.97 17.76 17.92 1283320
20040921 18.05 18.16 17.90 17.90 1227880
20040922 17.91 18.09 17.81 17.96 2866694
20040923 17.96 18.04 17.77 17.81 1850121
20040924 17.81 17.97 17.59 17.61 632181
20040927 17.52 17.82 17.33 17.68 1052849
20040928 17.62 17.93 17.56 17.92 1439598
20040929 17.81 18.22 17.78 18.22 1265387
20040930 18.28 18.53 18.24 18.41 1507335
20041001 18.64 18.99 18.57 18.88 2429834
20041004 18.98 19.27 18.92 19.10 1771009
20041005 19.15 19.18 18.81 18.87 1788020
20041006 19.00 19.01 18.78 18.90 904258
20041007 18.78 18.91 18.63 18.63 1381493
20041008 18.67 18.75 18.39 18.48 1128990
20041011 18.46 18.69 18.41 18.53 930082
20041012 18.38 18.70 18.26 18.68 1052747
20041013 18.74 18.88 18.46 18.51 1061150
20041014 18.43 18.69 18.18 18.36 863267
20041015 18.59 18.98 18.37 18.76 1124788
20041018 18.77 19.07 18.59 19.05 1117410
20041019 19.06 19.06 18.52 18.53 623573
20041020 18.39 18.59 18.20 18.43 913480
20041021 18.37 18.63 18.27 18.48 654931
20041022 18.61 18.61 18.21 18.22 656160
20041025 18.10 18.34 17.93 18.32 686596
20041026 18.33 18.83 18.27 18.59 1491246
20041027 18.30 18.69 18.06 18.50 1172440
20041028 18.50 18.77 18.33 18.77 1014011
20041029 18.77 19.01 18.41 18.62 1007862
20041101 18.77 18.89 18.51 18.73 902310
20041102 18.77 19.20 18.77 18.85 871465
20041103 19.00 19.48 18.98 19.17 859475
20041104 19.26 19.43 18.89 19.27 674299
20041105 19.37 19.75 19.29 19.46 859168
20041108 19.51 19.54 19.18 19.45 663744
20041109 19.44 19.53 19.23 19.28 605947
20041110 19.29 19.33 19.04 19.16 641609
20041111 19.16 19.60 19.13 19.60 684137
20041112 19.61 19.61 19.32 19.54 593444
20041115 19.49 19.62 19.35 19.50 889603
20041116 19.52 19.61 19.32 19.52 555938
20041117 19.61 20.12 19.55 19.90 901491
20041118 19.99 20.00 19.77 19.92 580327
20041119 19.93 19.98 19.72 19.76 917887
20041122 19.76 20.07 19.72 20.07 955599
20041123 20.07 20.12 19.82 20.12 730866
20041124 20.25 20.46 20.07 20.33 660874
20041126 20.25 20.44 20.17 20.31 174416
20041129 20.36 20.42 19.95 20.34 591400
20041130 20.22 20.31 20.05 20.05 689779
20041201 20.07 20.53 20.02 20.33 737742
20041202 20.33 20.82 20.20 20.50 653168
20041203 20.44 20.68 20.05 20.23 761058
20041206 20.19 20.38 19.86 20.30 655214
20041207 20.19 20.24 19.61 19.64 733038
20041208 19.64 20.11 19.51 20.02 617069
20041209 19.90 20.15 19.68 20.07 677405
20041210 20.12 20.31 19.90 20.10 764229
20041213 20.14 20.58 19.98 20.44 660429
20041214 20.24 20.64 20.23 20.63 960067
20041215 20.68 20.76 20.37 20.55 791022
20041216 20.44 20.93 20.44 20.83 890424
20041217 20.63 20.78 20.44 20.59 1136679
20041220 20.59 20.83 20.11 20.26 881936
20041221 20.32 20.32 19.95 20.29 760445
20041222 20.26 20.70 20.21 20.65 654293
20041223 20.55 20.73 20.45 20.52 323772
20041227 20.52 20.52 20.04 20.06 432173
20041228 20.05 20.58 19.98 20.53 534234
20041229 20.45 20.56 20.23 20.39 274071
20041230 20.35 20.53 20.12 20.52 525950
20041231 20.53 20.61 20.44 20.45 510610
20050103 20.54 20.80 20.31 20.54 881425
20050104 20.57 20.58 19.62 19.75 959964
20050105 19.75 20.07 19.57 19.77 828144
20050106 19.74 20.25 19.71 20.18 850950
20050107 20.19 20.19 19.76 20.07 449763
20050110 20.00 20.19 19.87 19.97 641510
20050111 19.97 20.08 19.60 19.87 454365
20050112 19.87 19.94 19.49 19.92 759218
20050113 19.88 20.04 19.63 19.71 579333
20050114 19.72 20.19 19.58 20.07 517667
20050118 19.95 20.49 19.81 20.49 663497
20050119 20.39 20.52 20.17 20.19 391778
20050120 20.05 20.08 19.77 19.85 818531
20050121 19.77 20.05 19.64 19.70 434934
20050124 19.66 20.04 19.59 19.66 548551
20050125 19.65 19.73 19.37 19.44 556630
20050126 19.55 19.63 19.39 19.60 815054
20050127 19.41 20.11 19.41 20.04 1286396
20050128 19.95 19.96 19.31 19.47 831928
20050131 19.51 19.73 19.28 19.61 767910
20050201 19.57 20.15 19.56 19.93 959862
20050202 19.85 19.98 19.75 19.84 674133
20050203 19.80 19.87 19.58 19.63 747457
20050204 19.61 20.04 19.55 20.02 649589
20050207 20.04 20.45 19.95 20.34 646112
20050208 20.09 20.34 19.98 20.24 554176
20050209 20.23 20.32 19.85 19.91 684973
20050210 20.10 20.10 19.64 19.74 654293
20050211 19.74 20.14 19.62 20.06 461523
20050214 20.15 20.22 19.67 19.73 547937
20050215 19.79 20.17 19.74 20.11 779875
20050216 20.05 20.05 19.75 19.94 804521
20050217 19.90 20.03 19.60 19.67 499259
20050218 19.68 19.75 19.46 19.56 620853
20050222 19.36 19.61 19.29 19.31 733549
20050223 19.51 19.52 19.26 19.52 548142
20050224 19.36 19.89 19.27 19.89 671781
20050225 19.88 20.32 19.68 20.24 809556
20050228 20.25 20.33 19.87 20.13 883439
20050301 20.19 20.35 20.05 20.29 755776
20050302 20.20 20.48 20.08 20.14 552596
20050303 20.28 20.28 19.81 20.24 927728
20050304 20.28 20.42 20.04 20.38 1048963
20050307 20.30 20.53 20.28 20.40 508613
20050308 20.38 20.45 20.13 20.27 493917
20050309 20.08 20.31 19.89 20.11 553820
20050310 20.03 20.29 19.99 20.07 569230
20050311 20.08 20.25 19.81 19.87 425749
20050314 19.92 20.43 19.90 20.40 635970
20050315 20.35 20.38 19.92 19.93 648216
20050316 19.94 20.18 19.70 20.00 1085292
20050317 20.15 20.29 19.76 20.11 663727
20050318 20.01 20.16 19.79 20.11 848028
20050321 20.17 20.36 19.94 20.34 742917
20050322 20.25 20.43 19.92 19.95 520960
20050323 19.80 20.17 19.79 20.00 1040901
20050324 20.05 20.22 19.89 20.11 467997
20050328 20.06 20.18 19.89 19.96 709956
20050329 19.89 20.05 19.81 19.91 759347
20050330 19.54 19.60 19.03 19.59 1789023
20050331 19.59 19.60 19.16 19.34 1789636
20050401 19.40 19.58 18.83 18.92 1334701
20050404 18.95 19.21 18.81 19.21 1305821
20050405 19.21 19.43 19.11 19.42 1123255
20050406 19.52 20.07 19.50 19.88 991917
20050407 19.93 20.15 19.79 20.00 806800
20050408 20.00 20.10 19.72 19.75 410441
20050411 19.76 19.98 19.72 19.83 425851
20050412 19.76 20.31 19.59 20.27 611784
20050413 20.31 20.36 19.83 19.83 391562
20050414 19.82 20.09 19.74 19.76 802004
20050415 19.62 19.82 19.54 19.65 716079
20050418 19.62 19.70 19.41 19.53 973855
20050419 19.53 19.90 19.53 19.87 744244
20050420 19.77 19.97 19.60 19.85 981304
20050421 20.04 20.14 19.92 20.11 690158
20050422 20.04 20.13 19.52 19.66 977835
20050425 19.76 19.76 19.30 19.44 962425
20050426 19.75 19.99 19.53 19.78 1157033
20050427 19.85 20.28 19.66 20.22 1298575
20050428 20.23 20.32 19.99 20.05 1023246
20050429 20.06 20.82 20.04 20.77 1390113
20050502 20.95 21.65 20.92 21.55 2081088
20050503 21.78 22.29 21.66 22.17 1665442
20050504 22.18 22.20 21.99 22.09 908339
20050505 22.05 22.15 21.89 22.09 809760
20050506 22.15 22.28 21.99 22.04 619030
20050509 22.04 22.17 21.95 22.13 631684
20050510 21.77 22.23 21.72 22.00 634949
20050511 21.95 22.24 21.87 22.22 537390
20050512 22.15 22.48 21.83 21.94 917115
20050513 21.93 22.07 21.68 21.80 858437
20050516 21.90 22.03 21.75 21.90 725773
20050517 21.66 22.00 21.63 21.95 469630
20050518 21.96 22.18 21.92 22.09 515348
20050519 22.10 22.33 21.92 22.03 658421
20050520 22.03 22.09 21.74 22.06 543003
20050523 22.12 22.19 21.96 22.16 534227
20050524 21.31 21.32 20.64 20.86 1615540
20050525 20.84 21.04 20.64 20.85 906196
20050526 20.92 21.23 20.74 21.14 470854
20050527 21.23 21.23 20.89 21.04 652118
20050531 20.97 21.25 20.74 21.02 1037909
20050601 21.05 21.24 20.92 21.24 1086082
20050602 21.11 21.21 20.96 21.13 852958
20050603 21.03 21.16 20.86 21.03 837579
20050606 21.15 21.19 20.83 21.09 797146
20050607 21.10 21.18 20.80 20.84 721373
20050608 20.86 20.95 20.20 20.27 1089036
20050609 20.27 20.44 20.22 20.32 1007254
20050610 20.34 20.42 20.12 20.31 763537
20050613 20.18 20.58 20.12 20.39 934434
20050614 20.43 20.74 20.42 20.65 743168
20050615 20.76 20.78 20.42 20.52 602621
20050616 20.54 20.61 20.32 20.49 629610
20050617 20.67 20.93 20.52 20.91 1184058
20050620 20.82 20.87 20.65 20.85 485498
20050621 20.80 20.86 20.36 20.45 764352
20050622 20.62 20.71 20.23 20.43 702430
20050623 20.47 20.55 20.08 20.12 751927
20050624 19.74 19.97 19.72 19.78 717706
20050627 19.78 19.91 19.62 19.69 566364
20050628 19.83 19.85 19.64 19.76 824339
20050629 19.81 19.83 19.55 19.66 627675
20050630 19.66 19.81 19.27 19.31 1099119
20050701 19.24 19.32 19.13 19.25 731456
20050705 19.31 19.95 19.31 19.94 909278
20050706 19.74 19.91 19.39 19.40 694486
20050707 19.25 19.63 18.90 19.50 750195
20050708 19.49 19.90 19.35 19.88 803664
20050711 19.98 19.99 19.70 19.82 531125
20050712 19.80 20.01 19.67 19.89 713734
20050713 19.83 19.95 19.59 19.68 830755
20050714 19.49 19.81 19.47 19.71 947369
20050715 19.72 19.95 19.64 19.74 1061028
20050718 19.61 19.76 19.59 19.59 519413
20050719 19.55 19.76 19.46 19.67 707726
20050720 19.54 19.94 19.54 19.87 926592
20050721 19.78 19.82 19.46 19.51 612805
20050722 19.51 19.62 19.35 19.52 862327
20050725 19.55 19.63 19.36 19.38 657210
20050726 19.52 19.73 19.37 19.41 1218074
20050727 19.50 21.37 19.50 20.77 3577025
20050728 20.77 21.11 20.58 20.86 1555999
20050729 20.89 20.91 20.44 20.44 1276738
20050801 20.44 21.26 20.44 21.01 1777411
20050802 20.93 21.08 20.62 20.70 1574535
20050803 20.60 20.74 20.52 20.60 1121728
20050804 20.57 20.66 20.39 20.61 1476050
20050805 20.70 20.81 20.49 20.57 1275312
20050808 20.57 20.69 20.53 20.57 1747367
20050809 20.77 20.92 20.62 20.77 2147519
20050810 20.77 20.88 20.50 20.56 1226120
20050811 20.66 20.70 20.54 20.62 934332
20050812 20.57 20.61 20.39 20.43 981589
20050815 20.43 20.50 20.35 20.47 1798391
20050816 20.48 20.52 20.26 20.32 1195974
20050817 20.35 20.53 20.08 20.42 1889645
20050818 20.42 20.71 20.29 20.47 1634624
20050819 20.57 20.64 20.38 20.62 3593321
20050822 20.67 20.83 20.55 20.75 632563
20050823 20.76 20.81 20.58 20.64 659043
20050824 20.57 20.77 20.54 20.64 612602
20050825 20.64 20.75 20.59 20.67 590196
20050826 20.76 20.82 20.57 20.71 675950
20050829 20.63 21.10 20.53 21.05 1380518
20050830 20.94 20.96 20.73 20.89 969557
20050831 20.86 21.15 20.74 21.15 1413527
20050901 21.11 21.35 20.96 21.12 756110
20050902 21.22 21.30 21.04 21.17 694821
20050906 21.25 21.45 21.20 21.41 1002388
20050907 21.42 21.64 21.40 21.63 1326827
20050908 21.60 21.89 21.31 21.86 1925292
20050909 21.80 22.44 21.72 22.42 1702088
20050912 22.38 23.04 22.38 22.83 1662854
20050913 22.80 22.91 22.63 22.76 1402144
20050914 22.84 22.91 22.72 22.75 1108095
20050915 22.70 22.87 22.64 22.78 896274
20050916 22.87 23.06 22.79 22.99 1310361
20050919 22.89 22.99 22.74 22.80 699293
20050920 22.83 22.95 22.57 22.70 1379071
20050921 22.61 22.67 22.39 22.43 1141332
20050922 22.19 22.24 21.86 22.14 1575951
20050923 22.14 22.44 21.85 22.24 770543
20050926 22.23 22.49 22.14 22.26 926258
20050927 22.38 22.61 22.26 22.38 994155
20050928 22.51 23.01 22.46 22.87 1028408
20050929 22.81 23.11 22.62 22.96 752146
20050930 22.89 23.03 22.75 22.86 737815
20051003 22.85 23.08 22.78 23.02 806829
20051004 23.06 23.32 22.95 23.24 1113380
20051005 23.12 23.19 22.67 22.68 1260455
20051006 22.73 22.88 22.28 22.49 1927630
20051007 22.68 22.83 22.39 22.56 1056969
20051010 22.48 22.52 22.24 22.40 1155155
20051011 22.42 22.66 22.38 22.54 1318899
20051012 22.53 22.67 22.38 22.52 1318696
20051013 22.04 22.44 22.04 22.36 2045432
20051014 22.36 22.37 21.74 22.24 2542561
20051017 22.24 22.63 22.13 22.52 1178329
20051018 22.52 22.67 22.36 22.36 581592
20051019 22.38 22.85 22.26 22.80 586268
20051020 22.85 23.02 22.73 22.80 925343
20051021 22.97 23.02 22.52 22.53 1315748
20051024 22.63 22.85 22.55 22.77 969456
20051025 22.80 23.06 22.63 22.97 1273669
20051026 23.04 23.22 22.44 22.44 1878029
20051027 22.73 24.26 22.73 23.76 2623468
20051028 23.72 23.77 23.54 23.60 1814808
20051031 23.66 23.91 23.51 23.88 1424606
20051101 23.98 24.66 23.94 24.57 2229302
20051102 24.47 25.21 24.46 24.95 2228794
20051103 24.74 25.02 24.65 24.76 3768154
20051104 24.79 24.99 24.65 24.89 1093357
20051107 24.99 25.01 24.67 24.69 1184224
20051108 24.69 24.96 24.63 24.82 1059409
20051109 24.88 25.36 24.83 25.25 905015
20051110 25.36 25.75 25.20 25.62 2087614
20051111 25.62 25.67 25.39 25.57 640544
20051114 25.57 25.79 25.48 25.76 1260964
20051115 25.75 26.12 25.59 25.95 1041926
20051116 25.97 26.10 25.75 25.99 653046
20051117 25.99 26.50 25.88 26.48 910504
20051118 26.50 26.66 26.26 26.45 994358
20051121 26.27 26.65 26.07 26.60 845453
20051122 26.51 27.02 26.46 26.95 1345123
20051123 26.95 27.20 26.94 27.09 1127305
20051125 27.15 27.15 26.62 26.78 267926
20051128 26.92 26.93 26.68 26.73 1301315
20051129 26.73 27.22 26.70 26.95 1847454
20051130 26.95 27.37 26.95 27.18 2602470
20051201 27.28 27.76 27.20 27.45 1793263
20051202 27.35 27.35 26.32 26.54 1350909
20051205 26.41 26.87 26.20 26.86 1501811
20051206 26.95 27.26 26.86 26.94 1437878
20051207 26.95 26.97 26.66 26.81 955135
20051208 26.78 27.26 26.61 26.95 1111415
20051209 27.07 27.16 26.94 27.06 937883
20051212 27.21 27.27 27.00 27.04 1106544
20051213 27.00 27.31 26.86 27.17 1050425
20051214 27.17 27.39 26.77 26.83 919414
20051215 26.76 27.00 26.67 26.84 1348981
20051216 26.84 26.94 26.37 26.40 2165596
20051219 26.06 26.36 25.87 25.88 1498564
20051220 26.01 26.16 25.85 25.89 1450157
20051221 25.99 26.65 25.89 26.29 1337311
20051222 26.40 26.61 26.29 26.41 1063313
20051223 26.43 26.48 25.90 26.09 603099
20051227 26.21 26.46 25.92 26.01 1009224
20051228 26.26 26.41 26.01 26.36 1190164
20051229 26.52 26.65 26.32 26.40 713713
20051230 26.31 26.34 26.03 26.17 403486
20060103 26.33 26.53 25.75 26.49 999888
20060104 26.41 26.70 26.26 26.51 1160836
20060105 26.50 26.55 26.29 26.48 693417
20060106 26.56 26.68 26.28 26.31 1392821
20060109 26.11 26.75 26.11 26.58 878619
20060110 26.55 27.55 26.39 27.50 1513481
20060111 27.57 28.81 27.52 27.92 1955125
20060112 28.01 28.07 27.63 27.69 929156
20060113 27.84 27.96 27.68 27.81 1187120
20060117 27.39 27.91 27.36 27.74 722136
20060118 27.72 28.26 27.64 27.92 1166519
20060119 28.07 28.17 27.76 27.77 906932
20060120 27.71 27.73 27.10 27.17 780385
20060123 27.20 27.24 26.71 27.13 1148760
20060124 27.49 27.59 27.24 27.43 968733
20060125 27.43 27.78 27.24 27.46 1029723
20060126 27.79 28.03 27.56 27.56 1159923
20060127 27.62 28.84 27.62 28.51 1871200
20060130 28.28 28.56 28.10 28.10 805451
20060131 28.09 28.20 27.80 27.93 991262
20060201 27.92 27.99 27.64 27.86 943059
20060202 27.85 27.89 27.39 27.40 880344
20060203 27.20 27.41 27.00 27.14 1259983
20060206 27.24 27.72 27.12 27.64 1004049
20060207 27.59 27.94 27.37 27.38 1182655
20060208 27.88 28.08 27.74 28.02 959296
20060209 28.03 28.33 27.71 27.77 770948
20060210 27.64 27.75 27.12 27.74 693822
20060213 27.56 27.64 27.33 27.39 750449
20060214 27.30 27.96 27.19 27.88 851422
20060215 27.92 28.22 27.80 28.18 610811
20060216 28.05 28.16 27.89 28.16 868268
20060217 28.15 28.18 27.61 27.89 767599
20060221 28.03 28.26 27.95 28.26 857409
20060222 28.26 28.59 28.20 28.53 951685
20060223 28.53 28.61 28.33 28.38 796115
20060224 28.37 28.55 28.22 28.54 800682
20060227 28.53 28.78 28.37 28.58 1021203
20060228 28.50 28.53 27.72 27.90 1445775
20060301 28.08 28.66 28.08 28.31 2348321
20060302 28.31 28.33 27.90 28.18 896364
20060303 28.11 28.18 27.51 27.51 1404230
20060306 27.39 27.45 26.99 27.09 855629
20060307 27.17 27.53 27.14 27.34 1060924
20060308 27.24 27.84 27.22 27.50 1432197
20060309 27.58 27.61 27.22 27.32 642634
20060310 27.38 27.45 27.14 27.33 465408
20060313 27.43 27.50 27.30 27.38 721975
20060314 27.29 27.62 27.29 27.43 640303
20060315 27.43 27.63 27.40 27.54 1034071
20060316 27.62 27.87 27.36 27.40 906294
20060317 27.48 27.51 27.23 27.24 1580746
20060320 27.21 27.35 27.01 27.20 898188
20060321 27.24 27.38 26.67 26.77 817935
20060322 26.70 26.98 26.65 26.84 684990
20060323 26.84 26.84 26.14 26.14 2528891
20060324 26.10 26.91 26.09 26.80 1575072
20060327 26.60 27.07 26.40 26.95 1145433
20060328 27.02 27.43 26.99 27.16 1702646
20060329 27.07 27.34 26.84 27.17 500468
20060330 27.09 27.34 26.93 27.03 433894
20060331 26.99 27.11 26.77 26.78 1072577
20060403 27.03 27.36 26.79 27.05 855528
20060404 27.06 27.06 26.67 26.73 677187
20060405 26.74 27.09 26.57 26.91 624293
20060406 26.84 26.89 26.29 26.57 1065281
20060407 26.55 26.75 26.23 26.30 747308
20060410 26.26 26.77 26.13 26.28 906396
20060411 26.20 26.42 26.03 26.34 1070753
20060412 26.45 27.35 26.45 27.01 1022520
20060413 27.04 27.16 26.57 27.08 628650
20060417 26.99 27.07 26.55 26.88 565421
20060418 27.08 27.27 26.87 27.23 841342
20060419 27.14 27.21 26.75 27.09 718023
20060420 27.00 27.15 26.69 26.98 580620
20060421 27.13 27.13 26.65 26.85 549005
20060424 26.69 27.01 26.41 26.84 582849
20060425 26.83 26.97 26.62 26.76 1047548
20060426 26.87 26.93 26.51 26.77 1153337
20060427 26.94 28.46 26.92 28.13 2335249
20060428 28.08 28.51 27.88 28.46 1018568
20060501 28.46 28.82 28.24 28.43 1428954
20060502 28.23 28.32 27.93 28.20 1138745
20060503 28.05 28.80 28.01 28.49 2148093
20060504 28.50 28.92 28.48 28.49 1311411
20060505 28.51 28.88 28.43 28.76 865154
20060508 28.83 28.91 28.64 28.69 1123850
20060509 28.62 28.92 28.48 28.79 2175350
20060510 28.79 29.06 28.52 28.75 1500696
20060511 28.64 28.98 28.58 28.61 1360252
20060512 28.66 28.92 28.48 28.53 1348701
20060515 28.55 29.02 28.55 28.87 1200861
20060516 28.99 29.03 28.61 28.72 1535857
20060517 28.65 28.75 27.98 28.11 2136440
20060518 28.10 28.50 28.04 28.13 2280126
20060519 28.13 28.13 27.54 28.01 1769524
20060522 28.03 28.30 27.77 27.92 1762836
20060523 28.03 28.35 28.03 28.13 1419024
20060524 29.01 29.50 28.69 29.32 2824571
20060525 29.34 29.61 29.17 29.35 1781886
20060526 29.31 29.57 29.10 29.52 1744800
20060530 28.57 29.36 28.56 28.78 1765564
20060531 28.83 29.38 28.83 29.25 2246796
20060601 29.38 29.53 29.20 29.45 1565522
20060602 29.54 29.64 29.16 29.44 1513210
20060605 29.31 30.01 29.13 29.51 1904287
20060606 29.25 30.17 29.25 30.16 2409500
20060607 30.22 30.24 28.95 29.13 2409601
20060608 29.13 29.30 28.32 29.27 2324202
20060609 29.25 29.57 28.78 28.83 1408282
20060612 29.03 29.26 28.43 28.43 1516751
20060613 28.43 28.96 28.36 28.50 1433679
20060614 28.56 29.63 28.53 29.58 3287678
20060615 29.55 29.70 29.05 29.63 1316407
20060616 29.85 30.27 29.69 30.05 1842868
20060619 29.35 30.19 29.35 29.77 1342107
20060620 29.65 30.23 29.64 30.14 1723572
20060621 30.24 30.52 30.01 30.40 1665998
20060622 31.35 31.35 30.37 30.85 1806037
20060623 30.85 31.35 30.65 31.07 1754838
20060626 31.07 31.59 30.96 31.44 1963278
20060627 31.43 31.84 31.35 31.77 2001120
20060628 31.84 32.22 31.77 32.17 1750689
20060629 32.18 32.51 31.67 32.50 1588896
20060630 32.56 32.61 31.96 31.97 1926649
20060703 32.07 32.77 31.84 32.46 1092789
20060705 32.46 32.51 31.70 31.94 1479313
20060706 32.07 32.36 31.90 31.99 1339072
20060707 32.06 32.06 31.42 31.43 1742494
20060710 31.47 32.12 31.34 31.70 1198628
20060711 31.78 32.37 31.38 32.32 1143280
20060712 32.22 32.28 31.80 31.89 1420323
20060713 31.67 31.80 31.10 31.35 2197216
20060714 31.19 31.25 30.58 30.67 1737637
20060717 30.54 31.05 30.25 30.99 2030160
20060718 31.00 32.07 30.94 32.07 1854403
20060719 32.12 33.20 32.12 33.00 2394120
20060720 32.81 32.89 32.12 32.51 1023073
20060721 32.57 32.57 31.84 31.93 1169892
20060724 32.12 32.59 32.00 32.47 1714567
20060725 32.54 32.81 32.27 32.56 1646874
20060726 32.59 32.62 32.19 32.19 1314889
20060727 32.39 33.07 31.65 32.35 2413851
20060728 32.37 32.64 31.98 32.45 1065976
20060731 31.97 31.97 31.51 31.77 2086014
20060801 31.58 31.94 31.23 31.65 1651023
20060802 31.58 32.02 31.45 31.69 1337959
20060803 31.23 31.85 31.23 31.63 971267
20060804 31.80 32.10 31.71 31.96 979058
20060807 31.63 31.63 31.03 31.14 1047864
20060808 31.31 31.47 30.96 31.18 792272
20060809 31.42 31.48 30.91 30.92 786201
20060810 30.84 31.10 30.52 30.68 1197515
20060811 30.59 30.91 30.50 30.84 522313
20060814 31.03 31.22 30.66 30.72 715473
20060815 30.82 31.33 30.58 31.23 1197819
20060816 31.38 31.59 31.30 31.31 1325716
20060817 30.98 31.29 30.93 31.03 924115
20060818 31.10 31.43 30.77 31.35 816556
20060821 31.35 31.37 30.97 31.14 454924
20060822 31.03 31.12 30.77 30.81 928466
20060823 30.77 30.78 30.18 30.48 945971
20060824 30.58 30.64 30.31 30.37 785796
20060825 30.26 30.63 30.15 30.38 688558
20060828 30.24 30.58 30.13 30.35 1092992
20060829 30.35 30.41 29.67 30.11 1727923
20060830 30.20 30.42 29.69 30.08 1573922
20060831 29.94 30.36 29.55 30.33 1588270
20060901 30.60 31.03 30.49 30.97 1025267
20060905 31.67 31.68 31.30 31.31 1877047
20060906 31.27 31.32 30.87 30.93 1228159
20060907 30.97 31.57 30.71 31.07 1024156
20060908 31.08 31.38 30.96 31.29 1061541
20060911 31.27 32.13 31.10 32.00 1069725
20060912 32.02 32.96 32.02 32.81 1488340
20060913 32.89 32.94 32.65 32.81 1514611
20060914 32.82 32.91 32.38 32.76 589576
20060915 32.91 33.23 32.58 32.67 1068614
20060918 32.52 32.85 32.41 32.82 455595
20060919 32.71 32.89 32.43 32.77 994854
20060920 32.91 33.19 32.72 33.04 662629
20060921 33.14 33.14 32.08 32.24 1864113
20060922 32.31 32.49 31.81 32.02 1246649
20060925 32.02 32.11 31.75 31.95 1892203
20060926 31.96 32.18 31.79 32.01 1925749
20060927 32.02 32.52 31.96 32.46 1438931
20060928 32.46 32.75 32.35 32.66 973130
20060929 32.71 32.94 32.62 32.77 783071
20061002 32.70 33.07 32.30 32.43 1032946
20061003 32.43 32.55 32.15 32.36 723254
20061004 32.31 33.11 32.24 32.93 844706
20061005 32.81 33.51 32.78 33.31 948173
20061006 33.18 33.21 32.91 33.18 728003
20061009 33.15 33.48 33.02 33.40 573511
20061010 33.45 33.50 32.81 33.06 610189
20061011 33.06 33.19 32.68 33.08 818637
20061012 33.12 33.25 32.60 33.12 880374
20061013 33.04 33.06 32.59 32.75 905028
20061016 32.76 33.47 32.76 33.47 720021
20061017 33.47 33.47 33.11 33.16 531680
20061018 33.26 33.61 33.23 33.30 686273
20061019 33.25 33.55 33.23 33.33 666166
20061020 33.45 33.51 33.03 33.13 1248367
20061023 32.91 33.36 32.91 33.30 697792
20061024 33.30 33.69 33.16 33.16 1302323
20061025 36.38 39.08 35.52 37.65 4782393
20061026 36.92 37.28 36.73 37.10 1352440
20061027 37.30 37.87 37.06 37.24 1217145
20061030 36.62 37.09 36.40 36.89 1387400
20061031 36.85 37.34 36.69 36.92 1482884
20061101 36.92 37.16 36.43 36.48 1186934
20061102 36.49 36.87 36.07 36.76 917860
20061103 36.77 37.29 36.69 36.71 1243719
20061106 36.72 37.61 36.72 37.43 1015769
20061107 37.59 38.22 37.56 37.81 1412458
20061108 37.82 37.97 37.53 37.88 1108222
20061109 38.12 38.37 37.05 37.14 1176223
20061110 37.41 37.59 37.08 37.56 619182
20061113 37.56 37.93 36.96 37.06 671622
20061114 37.08 37.47 36.70 37.18 784586
20061115 37.14 37.47 36.90 37.01 716889
20061116 37.06 37.12 36.62 36.68 883304
20061117 36.58 37.05 36.58 36.89 698398
20061120 36.77 37.04 36.32 36.43 753971
20061121 36.37 36.50 36.13 36.22 715777
20061122 36.32 37.04 36.25 36.93 697590
20061124 36.57 36.76 36.44 36.48 226737
20061127 36.37 36.59 36.04 36.36 892398
20061128 36.24 36.24 35.64 35.95 962419
20061129 35.91 36.54 35.85 36.29 951592
20061130 36.32 36.56 35.87 36.11 942004
20061201 35.97 36.41 35.87 36.28 1060991
20061204 36.47 37.49 36.34 37.43 1130223
20061205 37.50 37.63 37.14 37.47 746720
20061206 37.34 37.51 36.83 37.40 702920
20061207 37.35 37.35 36.78 36.91 649835
20061208 36.91 37.06 36.58 36.94 556684
20061211 37.01 37.43 36.98 37.23 751161
20061212 37.27 37.28 36.53 37.20 957142
20061213 37.30 37.50 37.00 37.35 952399
20061214 37.29 37.96 37.23 37.83 1200667
20061215 37.77 37.78 37.38 37.60 978235
20061218 37.52 37.55 36.72 37.08 677488
20061219 37.08 37.43 36.55 37.38 712810
20061220 37.21 37.24 36.72 36.79 732894
20061221 36.79 37.26 36.79 36.95 501884
20061222 36.99 37.04 36.55 36.56 512985
20061226 36.44 36.69 36.34 36.58 565162
20061227 36.55 37.11 36.46 36.66 687984
20061228 36.70 36.84 36.50 36.56 473121
20061229 36.45 36.73 36.29 36.35 555271
20070103 37.07 37.25 34.94 35.51 1589115
20070104 35.44 35.92 35.13 35.75 1046155
20070105 35.57 35.73 35.28 35.52 670020
20070108 35.55 35.67 34.83 35.59 859753
20070109 35.72 36.27 35.43 36.07 934536
20070110 35.77 35.88 35.47 35.79 802631
20070111 35.94 36.11 35.73 36.10 581007
20070112 35.88 36.29 35.75 36.23 763574
20070116 36.23 36.28 35.79 36.00 678598
20070117 36.06 36.07 35.76 35.86 695654
20070118 35.86 35.86 35.40 35.51 787795
20070119 35.62 36.10 35.54 35.93 1069468
20070122 35.44 35.87 35.44 35.71 527619
20070123 35.80 35.80 35.19 35.73 862679
20070124 35.77 36.17 35.67 36.05 1344278
20070125 36.32 37.16 34.40 35.16 2759808
20070126 35.16 35.20 33.69 34.56 2664538
20070129 34.56 34.88 34.37 34.55 1539159
20070130 34.50 34.58 34.04 34.40 1258899
20070131 34.28 34.49 33.96 34.44 1003566
20070201 34.44 34.46 33.86 34.15 2080806
20070202 34.15 34.18 33.33 33.47 2409105
20070205 33.19 33.50 33.01 33.18 1699624
20070206 33.19 33.20 32.58 32.80 2236125
20070207 32.82 33.13 32.66 32.88 1382326
20070208 32.88 32.95 32.74 32.88 1765223
20070209 32.94 33.18 32.73 32.90 1623933
20070212 32.80 32.88 32.42 32.50 1155958
20070213 32.45 32.84 32.28 32.52 1550966
20070214 32.70 32.90 32.41 32.53 1295029
20070215 32.57 32.66 32.32 32.45 1020218
20070216 32.30 32.55 32.28 32.31 897397
20070220 32.30 32.30 32.11 32.20 959867
20070221 32.15 32.35 31.84 32.27 1911156
20070222 32.32 32.76 32.32 32.70 1954452
20070223 32.55 32.60 32.23 32.29 902947
20070226 32.25 32.43 31.57 31.59 1685899
20070227 31.37 31.39 30.28 31.11 1713256
20070228 31.10 31.25 30.58 30.61 1795900
20070301 30.51 30.51 29.66 30.30 1794892
20070302 30.16 30.55 29.95 30.18 921181
20070305 30.00 30.09 29.15 29.15 1456152
20070306 29.21 29.67 29.15 29.63 1430451
20070307 29.23 29.26 28.92 29.06 1879855
20070308 29.38 30.01 29.38 29.78 1417954
20070309 29.97 29.98 29.21 29.45 1267178
20070312 29.37 29.42 29.07 29.13 1007554
20070313 28.89 29.09 28.32 28.33 1214971
20070314 28.58 28.78 28.13 28.55 1865140
20070315 28.45 28.59 28.27 28.40 1189372
20070316 29.25 29.41 28.60 29.31 2288138
20070319 29.31 29.82 29.26 29.82 1957661
20070320 29.65 29.79 29.37 29.50 1420473
20070321 29.45 29.76 29.19 29.74 1570745
20070322 29.71 30.16 29.70 30.10 1543432
20070323 30.24 30.51 30.10 30.43 1209227
20070326 30.58 30.75 30.02 30.15 1167501
20070327 29.94 30.03 29.57 29.85 1347303
20070328 29.65 29.73 29.33 29.42 1136862
20070329 29.48 29.67 29.02 29.19 1151376
20070330 28.31 29.56 28.30 29.34 1129303
20070402 29.28 29.28 28.57 28.63 1642000
20070403 28.70 29.42 28.70 29.11 1343272
20070404 29.05 29.34 29.05 29.21 837025
20070405 29.19 29.89 29.12 29.81 853856
20070409 29.89 30.30 29.70 30.24 1630612
20070410 30.29 30.61 30.20 30.31 1568628
20070411 30.33 30.39 29.69 29.93 1380764
20070412 29.93 30.60 29.81 30.55 1586770
20070413 30.69 30.78 30.51 30.57 1173347
20070416 30.54 30.86 30.49 30.80 1734320
20070417 30.70 30.99 30.47 30.53 1583041
20070418 30.53 30.63 30.02 30.28 1267581
20070419 31.16 31.16 30.08 30.23 765064
20070420 30.52 30.90 30.38 30.81 1291367
20070423 30.72 31.01 30.60 30.64 779476
20070424 30.78 30.99 30.50 30.56 1169819
20070425 30.70 30.81 30.50 30.70 1338535
20070426 30.57 30.81 28.54 29.23 4414414
20070427 29.24 31.11 29.11 30.99 3692889
20070430 30.85 31.17 30.69 31.00 2353951
20070501 30.96 31.17 30.61 30.87 1974291
20070502 30.85 30.96 30.48 30.52 1705697
20070503 30.54 30.80 30.23 30.39 2141494
20070504 30.39 30.42 29.77 29.99 2564996
20070507 30.04 30.18 29.76 29.76 1534966
20070508 29.77 29.77 29.34 29.44 1586871
20070509 29.49 29.83 29.42 29.74 1064801
20070510 29.59 30.02 29.52 29.84 2495051
20070511 29.86 29.86 29.50 29.82 1070545
20070514 29.77 29.93 29.37 29.37 1344380
20070515 29.35 29.76 29.21 29.22 1374515
20070516 29.25 29.28 28.90 29.05 1551293
20070517 29.05 29.16 28.37 28.37 1596647
20070518 28.57 28.99 28.57 28.98 1493543
20070521 28.97 29.16 28.71 28.83 1837424
20070522 28.64 28.82 28.28 28.54 1762439
20070523 28.64 28.81 28.53 28.56 1960181
20070524 28.58 28.77 28.01 28.14 1266876
20070525 28.05 28.49 27.92 28.43 1829663
20070529 28.43 28.55 28.13 28.35 1450911
20070530 28.17 28.27 27.68 28.11 1777800
20070531 28.08 28.24 27.61 28.21 2649190
20070601 28.21 29.52 28.17 29.32 3056255
20070604 29.06 29.61 28.82 29.51 2256919
20070605 29.31 29.31 28.49 28.74 1768139
20070606 28.72 28.72 28.16 28.32 1754151
20070607 28.22 28.47 27.81 27.81 1218778
20070608 27.72 28.01 27.67 28.01 1291838
20070611 27.71 28.72 27.71 28.42 1330884
20070612 28.29 28.78 28.23 28.30 1583275
20070613 28.38 29.10 28.30 29.03 1749623
20070614 29.20 29.20 28.82 28.89 1341652
20070615 29.14 29.20 28.74 28.88 1380598
20070618 28.81 29.06 28.42 28.57 1578645
20070619 28.47 28.59 28.12 28.52 2119855
20070620 28.59 29.43 28.47 29.06 2432525
20070621 28.97 30.09 28.72 29.55 3002516
20070622 29.56 29.79 29.00 29.20 2891416
20070625 30.00 30.24 29.28 29.33 2220489
20070626 29.66 30.76 29.65 30.34 3716213
20070627 30.04 30.37 29.82 30.31 2848144
20070628 30.13 30.46 29.90 30.22 2212640
20070629 30.23 30.68 30.22 30.35 2214653
20070702 30.28 30.43 29.95 30.22 1671531
20070703 29.33 30.45 29.32 30.29 1123277
20070705 30.22 31.08 30.08 30.69 2495522
20070706 30.59 30.92 30.31 30.83 2297072
20070709 30.79 31.36 30.55 31.36 2207508
20070710 31.05 31.40 30.85 30.97 2150347
20070711 30.90 31.47 30.83 31.34 1727483
20070712 31.30 31.50 31.03 31.46 1795814
20070713 31.50 31.66 31.15 31.57 1348596
20070716 31.42 31.63 31.29 31.52 1905203
20070717 31.52 31.88 31.41 31.71 2633995
20070718 31.56 32.03 31.41 31.93 2506592
20070719 32.04 32.71 31.80 32.70 2954514
20070720 32.70 32.99 32.02 32.88 3296166
20070723 32.98 33.04 32.51 32.74 1867364
20070724 32.74 33.02 32.17 32.21 3541210
20070725 31.80 32.84 31.56 32.76 5047802
20070726 32.54 32.83 31.57 32.04 5949886
20070727 32.09 32.26 31.19 31.41 2441985
20070730 31.22 31.27 30.64 30.92 3565866
20070731 31.15 31.47 30.97 31.02 2244340
20070801 30.90 30.96 30.34 30.96 2448425
20070802 30.99 31.75 30.56 31.64 1854483
20070803 31.47 31.66 31.04 31.12 1856899
20070806 31.45 32.32 31.30 32.32 1728389
20070807 32.05 32.58 31.79 32.33 2633290
20070808 33.20 33.20 31.75 32.17 2851968
20070809 33.29 33.88 32.16 32.78 7529639
20070810 32.10 33.91 32.05 33.56 4029486
20070813 33.79 33.89 33.26 33.34 2248264
20070814 33.34 34.28 32.34 32.85 5134750
20070815 32.66 33.07 31.59 31.64 3958137
20070816 31.18 31.73 30.84 31.45 6198653
20070817 32.51 32.69 30.76 31.12 3389957
20070820 31.21 31.55 30.90 31.12 2055248
20070821 31.20 32.18 31.12 31.46 2492503
20070822 31.49 31.49 30.74 31.05 4603704
20070823 31.06 32.21 31.06 31.72 2708363
20070824 31.66 32.19 31.46 32.12 2207206
20070827 32.11 32.21 31.64 31.65 1325148
20070828 31.52 31.79 31.08 31.11 3646675
20070829 31.24 31.48 30.82 31.26 1222300
20070830 31.05 31.39 30.90 30.92 1021546
20070831 31.18 31.68 31.12 31.45 1251985
20070904 31.33 32.11 31.06 32.07 1810042
20070905 30.32 32.26 30.32 31.59 1752055
20070906 31.50 32.28 31.50 32.05 722469
20070907 31.84 32.80 31.69 31.86 1827729
20070910 31.93 32.18 30.69 31.11 2040882
20070911 31.05 32.08 30.87 31.94 2138766
20070912 31.69 31.92 31.30 31.65 2140876
20070913 31.92 32.34 31.86 32.30 1568046
20070914 32.30 33.10 31.93 32.84 1830342
20070917 32.66 33.10 32.43 32.92 1226258
20070918 32.94 33.78 32.93 33.78 1780697
20070919 33.82 34.21 33.68 34.05 2013044
20070920 34.00 34.44 34.00 34.24 2461259
20070921 34.62 34.75 34.24 34.41 2282174
20070924 34.38 34.77 34.36 34.62 1725323
20070925 34.58 34.63 34.07 34.10 1707334
20070926 34.33 34.58 33.91 34.29 1868932
20070927 34.07 34.72 34.01 34.43 1590859
20070928 34.50 34.83 33.99 34.47 1898780
20071001 34.47 34.57 34.20 34.26 1589050
20071002 34.21 34.38 33.94 34.24 1307660
20071003 34.28 34.67 34.12 34.66 1805017
20071004 34.83 35.20 34.68 35.14 2164593
20071005 35.32 35.36 35.00 35.27 1674572
20071008 35.32 35.42 35.17 35.23 1340723
20071009 35.32 35.74 35.25 35.62 1608948
20071010 35.51 35.72 35.38 35.62 1886017
20071011 35.72 36.15 35.56 35.69 2444677
20071012 35.82 36.09 35.71 35.81 1382329
20071015 35.78 35.87 34.94 35.35 2515225
20071016 35.35 35.41 35.07 35.11 1320021
20071017 35.47 36.30 35.32 36.17 2804454
20071018 36.31 36.32 35.29 35.92 1613872
20071019 35.90 36.27 34.98 35.15 1722911
20071022 35.01 35.31 34.46 34.84 1114405
20071023 34.91 35.25 34.76 35.05 1440516
20071024 33.88 35.23 33.88 35.08 1828734
20071025 35.21 35.78 34.83 35.23 1669547
20071026 35.41 35.92 35.02 35.92 1153297
20071029 35.89 36.01 35.67 35.93 1377002
20071030 36.18 36.18 35.48 35.83 1468655
20071031 36.44 37.00 35.16 36.96 1938677
20071101 37.31 37.48 35.85 35.92 1695878
20071102 35.88 36.35 35.80 36.15 2217856
20071105 36.06 36.26 35.68 35.98 1488553
20071106 36.82 36.89 35.66 36.32 2029526
20071107 35.97 36.19 35.28 35.28 2168111
20071108 35.31 35.69 33.90 34.31 3092678
20071109 33.92 34.07 33.29 33.49 2440757
20071112 33.36 33.77 33.10 33.49 1985408
20071113 33.60 33.84 33.08 33.84 1873455
20071114 33.83 34.16 33.41 33.49 1125761
20071115 34.03 34.30 33.57 34.08 3878159
20071116 33.63 34.20 33.40 33.95 2872189
20071119 33.66 33.72 33.01 33.01 1631359
20071120 32.94 33.58 32.47 33.37 2242779
20071121 33.16 33.43 32.95 32.99 1528450
20071123 33.19 33.20 32.89 32.98 338472
20071126 32.88 33.58 32.77 33.13 1381826
20071127 33.23 33.76 33.14 33.65 2085603
20071128 33.84 34.53 33.84 34.31 2144092
20071129 34.17 34.39 33.74 33.94 1441028
20071130 34.28 34.28 33.81 34.03 1785502
20071203 33.87 34.02 33.79 33.88 1613667
20071204 33.83 33.97 33.60 33.94 2042051
20071205 33.97 34.24 33.71 33.98 1870817
20071206 33.97 34.26 33.77 34.26 1232758
20071207 34.25 34.54 34.05 34.23 1447853
20071210 34.64 34.67 34.27 34.61 1565890
20071211 34.64 34.80 33.81 33.94 1639663
20071212 34.64 34.64 33.42 33.68 2357818
20071213 33.62 33.63 33.14 33.36 1992969
20071214 33.29 33.39 32.92 33.23 2523933
20071217 33.07 33.15 32.79 32.85 1930739
20071218 33.02 33.02 32.56 32.79 1895007
20071219 32.57 33.25 32.57 33.04 1727387
20071220 33.22 33.57 32.78 33.47 2507973
20071221 33.61 33.87 33.34 33.61 2314458
20071224 33.70 33.85 33.26 33.58 2087920
20071226 33.52 33.97 33.44 33.77 1090934
20071227 33.69 33.87 33.53 33.61 896615
20071228 33.79 34.04 33.74 34.01 1012845
20071231 33.87 33.98 33.70 33.79 1374984
20080102 33.96 34.18 33.64 33.93 1705707
20080103 34.10 34.12 33.68 33.86 1568700
20080104 33.79 33.84 33.43 33.44 1892196
20080107 33.67 33.72 33.29 33.65 1961051
20080108 33.60 33.74 33.11 33.17 2060418
20080109 33.29 33.60 33.03 33.60 1463511
20080110 33.48 33.87 33.45 33.63 1624406
20080111 33.33 33.81 33.22 33.48 1188996
20080114 33.58 33.63 33.04 33.38 1633339
20080115 33.13 33.38 33.03 33.07 1664956
20080116 33.08 33.42 32.83 32.87 1781889
20080117 33.02 33.18 32.78 32.87 1586867
20080118 32.98 33.15 32.49 32.81 1999493
20080122 30.84 31.96 30.68 31.72 5530350
20080123 30.54 31.58 30.10 30.78 3414927
20080124 30.36 31.37 28.75 29.29 4433996
20080125 29.78 30.37 29.77 30.33 2718954
20080128 30.43 31.24 30.39 31.15 1947501
20080129 31.15 31.71 30.83 31.57 2306629
20080130 31.63 31.98 30.99 31.15 2011437
20080131 30.89 31.69 30.76 31.34 1783193
20080201 31.30 31.73 30.92 31.67 2167113
20080204 31.55 31.88 31.34 31.84 1495429
20080205 31.79 32.04 30.97 31.63 1785201
20080206 31.89 31.98 31.61 31.85 2151656
20080207 31.91 32.12 31.44 31.97 2477260
20080208 31.73 32.27 31.44 31.65 1817018
20080211 31.47 31.69 31.29 31.56 1204453
20080212 31.68 31.97 31.50 31.87 1120142
20080213 31.96 32.07 31.46 31.58 1616477
20080214 31.55 31.96 31.03 31.23 2102073
20080215 31.03 31.40 30.78 31.00 1660640
20080219 31.23 31.43 31.11 31.40 2264674
20080220 31.16 31.59 31.04 31.56 1430690
20080221 31.56 31.94 31.33 31.83 1836390
20080222 31.90 32.20 31.70 32.17 1930237
20080225 32.25 32.80 32.12 32.74 1874732
20080226 31.14 33.40 30.86 33.31 2433900
20080227 33.16 33.90 33.07 33.76 1859676
20080228 33.70 34.00 33.39 33.95 1586859
20080229 33.56 33.82 33.14 33.63 2487549
20080303 33.66 34.34 33.43 34.34 2403645
20080304 33.95 34.61 33.85 34.57 2271324
20080305 34.64 34.65 33.83 34.13 2146520
20080306 34.10 34.13 33.51 33.55 2165065
20080307 33.56 33.63 33.22 33.43 1942223
20080310 33.32 33.37 32.26 32.27 2042768
20080311 32.56 32.81 32.26 32.79 1528116
20080312 32.88 34.07 31.92 33.96 3244591
20080313 33.69 33.79 33.24 33.60 2493263
20080314 33.67 33.67 32.13 32.66 2977942
20080317 32.01 32.63 31.56 31.87 2878099
20080318 32.14 32.39 31.57 32.31 2334778
20080319 33.89 33.89 31.71 31.76 2130581
20080320 31.97 32.02 31.07 31.76 1425266
20080324 31.95 32.59 31.76 32.50 1037423
20080325 32.67 33.48 32.67 33.32 1818222
20080326 33.82 34.01 33.36 33.62 1828647
20080327 33.84 33.86 33.22 33.27 1826141
20080328 33.51 33.72 33.36 33.45 1212849
20080331 33.45 33.45 32.69 32.78 1944529
20080401 32.89 33.61 32.63 33.42 2075948
20080402 33.47 33.71 33.21 33.55 1987634
20080403 33.47 33.55 32.43 32.63 2358937
20080404 32.55 33.03 32.50 32.70 1558791
20080407 32.87 32.87 32.26 32.38 1627859
20080408 32.14 32.35 31.73 31.80 1801180
20080409 31.73 32.00 31.34 31.52 1650313
20080410 31.65 31.86 31.50 31.74 1765694
20080411 31.62 31.75 31.07 31.19 1684697
20080414 31.34 31.34 30.77 30.87 1708856
20080415 30.07 30.55 28.68 29.45 6737887
20080416 29.52 30.88 29.45 30.79 3820591
20080417 30.63 30.84 30.06 30.61 1913353
20080418 31.05 31.05 30.36 30.49 2004174
20080421 30.38 30.89 30.33 30.72 1572725
20080422 30.45 30.53 29.82 29.99 2837300
20080423 29.93 31.29 29.93 30.96 2287463
20080424 30.82 30.82 28.75 29.70 5325953
20080425 29.55 30.58 29.42 30.17 2086374
20080428 30.38 31.59 30.29 31.50 2345905
20080429 31.40 31.59 30.94 31.17 2468303
20080430 31.17 32.11 31.17 31.83 2217493
20080501 31.82 33.10 31.82 32.71 2543185
20080502 32.80 33.27 32.52 32.88 1866439
20080505 32.93 33.77 32.78 33.76 2721919
20080506 33.64 33.92 33.09 33.33 3149058
20080507 33.39 33.72 33.13 33.14 2011492
20080508 33.41 34.60 32.79 33.68 1603399
20080509 33.28 33.96 32.90 33.83 1725296
20080512 33.78 34.09 33.37 33.74 1592874
20080513 33.91 33.91 33.07 33.54 1491928
20080514 33.68 34.34 33.32 34.03 2151833
20080515 33.77 34.23 33.64 34.11 1620641
20080516 34.08 34.47 33.85 34.25 2067528
20080519 34.19 34.43 33.92 34.29 2060310
20080520 34.10 34.46 34.02 34.22 1543854
20080521 34.32 34.45 33.74 33.77 1206033
20080522 33.86 33.87 33.44 33.67 1540646
20080523 33.40 34.14 33.39 33.99 1630665
20080527 34.11 34.40 34.01 34.33 1213751
20080528 34.37 34.52 34.13 34.44 1046244
20080529 34.30 34.66 34.26 34.49 1068569
20080530 34.42 34.81 34.18 34.72 1360015
20080602 34.56 34.86 34.43 34.62 1287629
20080603 34.66 34.72 34.41 34.41 2037620
20080604 34.44 34.78 34.11 34.31 2523898
20080605 34.30 34.47 33.94 34.46 1629735
20080606 34.08 34.48 33.32 33.34 2026006
20080609 33.34 33.46 32.93 33.09 989675
20080610 32.95 32.99 32.53 32.70 1494975
20080611 32.55 32.84 32.40 32.40 1570665
20080612 34.76 35.50 33.95 34.12 16827688
20080613 34.04 34.53 33.33 33.49 9389053
20080616 32.83 33.50 32.57 33.10 6960167
20080617 33.12 33.18 32.62 32.72 6733799
20080618 32.66 33.72 32.14 33.41 5239423
20080619 33.38 33.96 33.22 33.81 2378225
20080620 33.82 33.99 33.44 33.61 4456994
20080623 33.66 34.20 33.48 34.10 5180854
20080624 34.02 34.41 33.26 33.32 4995133
20080625 33.38 33.91 33.36 33.69 2569852
20080626 33.46 33.71 33.05 33.21 3474827
20080627 33.03 33.42 32.91 33.29 3229536
20080630 33.32 33.85 33.23 33.44 2376122
20080701 33.19 33.53 32.79 32.99 2377223
20080702 32.72 33.42 32.70 33.08 2697804
20080703 33.22 33.41 32.99 32.99 793542
20080707 33.06 33.47 32.99 33.27 1282223
20080708 33.44 34.40 33.35 34.17 2966023
20080709 33.95 34.59 33.91 33.91 2009987
20080710 33.96 33.99 33.31 33.52 2145949
20080711 33.00 34.22 32.98 33.82 1459133
20080714 34.06 34.29 33.55 33.60 1752782
20080715 33.43 34.34 33.43 34.18 2558439
20080716 34.12 34.21 33.66 33.91 1650560
20080717 34.21 34.21 33.63 33.80 1094199
20080718 33.92 34.29 33.44 34.20 2496866
20080721 34.11 34.70 34.11 34.54 2731144
20080722 34.46 35.34 34.46 35.27 2303936
20080723 35.41 35.87 34.95 34.95 2368613
20080724 36.06 36.08 35.42 35.54 5736013
20080725 35.98 36.06 35.41 35.94 1462537
20080728 36.01 36.16 35.61 35.71 1182805
20080729 35.79 36.11 35.61 35.82 1402465
20080730 35.99 36.46 35.81 36.32 1155172
20080731 35.98 36.98 35.98 36.89 2959115
20080801 36.93 37.07 36.29 36.36 1234366
20080804 36.50 36.53 36.24 36.45 1080483
20080805 36.78 36.78 36.22 36.61 1022614
20080806 36.50 37.21 36.31 36.96 2361705
20080807 36.87 36.88 36.36 36.36 2896640
20080808 36.43 36.71 36.28 36.42 1613616
20080811 36.42 36.96 36.16 36.96 1011601
20080812 37.01 37.08 36.61 37.06 892960
20080813 37.16 37.16 36.52 36.60 1174995
20080814 36.49 36.78 36.37 36.60 1364320
20080815 36.66 36.76 36.30 36.56 1474952
20080818 36.67 36.73 36.07 36.25 1074676
20080819 36.27 36.56 36.13 36.34 1016307
20080820 36.33 36.71 36.26 36.51 739578
20080821 36.30 36.46 35.94 36.07 1220249
20080822 36.07 36.51 35.76 36.18 980264
20080825 35.91 36.39 35.89 36.16 1044741
20080826 36.04 36.29 35.97 36.03 1249183
20080827 36.08 36.20 35.87 36.16 938614
20080828 36.34 36.59 36.07 36.55 744700
20080829 36.23 36.76 36.23 36.49 512200
20080902 36.87 36.90 36.23 36.43 1514100
20080903 36.38 36.61 36.14 36.46 1751600
20080904 36.30 36.56 35.89 35.89 921200
20080905 35.80 36.00 35.67 35.93 919500
20080908 36.39 36.51 35.98 36.19 1091600
20080909 36.27 36.52 35.70 35.70 952300
20080910 35.73 36.27 35.73 35.98 1425700
20080911 35.71 36.19 35.46 35.96 1333700
20080912 35.78 36.00 35.51 35.84 610400
20080915 35.43 35.52 34.08 34.34 1542500
20080916 34.03 34.30 32.50 34.30 3493300
20080917 33.38 33.92 32.78 33.15 2367100
20080918 33.26 35.75 31.76 35.75 3143200
20080919 35.89 35.89 32.50 34.44 3380600
20080922 34.29 34.70 34.01 34.10 1130200
20080923 34.09 35.05 34.09 34.31 1272200
20080924 34.36 35.16 34.10 35.16 1491300
20080925 35.27 35.62 34.73 35.19 1587000
20080926 35.00 35.30 34.74 34.94 2402800
20080929 34.69 34.98 33.33 33.33 1332900
20080930 33.96 34.31 33.51 34.25 2463100
20081001 34.49 34.49 33.46 33.65 2342900
20081002 33.60 33.88 32.72 32.92 2400000
20081003 33.45 33.52 32.53 32.62 1747500
20081006 32.24 32.72 31.06 31.68 1570900
20081007 31.42 32.63 30.80 31.11 1422500
20081008 30.62 31.43 29.93 30.32 1681300
20081009 30.36 31.49 29.65 29.80 2236800
20081010 29.01 29.50 26.30 27.50 3771500
20081013 27.65 31.49 27.50 31.49 1842600
20081014 31.87 32.22 30.60 30.74 2055300
20081015 30.75 30.84 29.26 29.50 1645500
20081016 29.36 30.28 28.88 30.28 2118500
20081017 29.90 30.53 29.33 29.90 3143300
20081020 29.72 31.40 29.72 31.40 2881300
20081021 31.34 31.60 30.75 31.60 933000
20081022 30.61 31.08 30.00 30.88 1568700
20081023 32.07 32.07 29.35 30.28 3823300
20081024 28.59 29.54 28.59 29.24 2381400
20081027 28.77 29.44 26.32 26.32 2722900
20081028 26.98 28.88 25.85 28.88 4661800
20081029 28.66 29.68 28.46 29.15 2682500
20081030 29.56 30.42 29.54 30.16 1432200
20081031 29.96 30.83 29.89 30.83 1564600
20081103 30.52 30.65 30.09 30.29 800000
20081104 30.58 30.86 30.21 30.86 1051000
20081105 30.89 31.19 30.52 30.69 1860200
20081106 30.54 30.66 30.16 30.25 1650900
20081107 30.48 30.78 30.01 30.59 2282600
20081110 30.77 30.77 30.09 30.20 1411100
20081111 29.82 30.17 29.57 29.95 2562700
20081112 29.73 29.74 29.11 29.15 2094000
20081113 29.04 30.59 28.25 30.59 5566000
20081114 29.63 30.00 29.20 29.29 3375900
20081117 28.49 29.46 28.49 29.05 4536900
20081118 28.60 29.50 28.60 29.24 5634000
20081119 29.00 29.40 28.34 28.55 3582800
20081120 28.50 28.71 27.24 27.85 2126700
20081121 27.88 28.35 26.89 27.81 16268100
20081124 27.81 27.81 27.81 27.81 0