20000103 8.35 8.39 8.25 8.33 4239204
20000104 8.28 8.29 8.02 8.04 3399118
20000105 8.01 8.01 7.68 7.86 3683455
20000106 7.83 7.83 7.62 7.64 1576777
20000107 7.68 7.72 7.51 7.72 3657606
20000110 7.74 8.11 7.74 8.09 1538004
20000111 8.11 8.31 8.09 8.28 2507334
20000112 8.39 9.66 8.39 9.42 26339932
20000113 9.46 9.63 9.16 9.30 5583342
20000114 9.28 9.66 9.28 9.49 2326393
20000118 9.76 10.03 9.70 9.75 5169761
20000119 9.72 9.90 9.49 9.66 3877321
20000120 9.81 10.01 9.59 9.60 3153554
20000121 9.60 9.66 9.22 9.23 2384552
20000124 9.26 9.56 9.04 9.16 3030772
20000125 9.16 9.16 8.81 8.91 1641399
20000126 8.91 9.11 8.67 9.04 2714125
20000127 9.07 9.22 8.87 8.91 2222997
20000128 8.91 8.98 8.46 8.49 1111499
20000131 8.49 8.60 8.27 8.40 2714125
20000201 8.40 8.44 8.28 8.35 1641399
20000202 8.35 8.73 8.35 8.53 1434609
20000203 8.60 8.63 8.53 8.57 1460458
20000204 8.60 8.69 8.59 8.69 930557
20000207 8.60 8.67 8.51 8.55 820700
20000208 8.63 8.85 8.63 8.63 2080829
20000209 8.64 8.64 8.36 8.38 1176121
20000210 8.40 8.42 8.21 8.26 943481
20000211 8.26 8.34 8.11 8.20 1389373
20000214 8.20 10.15 8.16 10.14 24459432
20000215 10.12 10.12 9.11 9.30 8245769
20000216 9.31 9.70 9.31 9.66 4969433
20000217 9.55 9.58 9.30 9.39 2048518
20000218 9.40 9.41 8.90 9.00 2151913
20000222 8.87 8.91 8.57 8.83 3050159
20000224 9.01 9.25 8.99 9.15 2513796
20000225 9.16 9.49 9.09 9.15 3696379
20000228 9.19 9.28 9.04 9.28 3967792
20000229 9.28 10.06 9.28 9.90 4058262
20000301 9.90 10.58 9.85 10.58 4239204
20000302 10.55 10.55 10.07 10.18 3735152
20000303 10.28 10.46 10.15 10.16 1486306
20000306 10.17 10.38 10.11 10.21 3657606
20000307 10.21 10.29 9.66 9.73 1550928
20000308 9.59 9.66 9.08 9.42 2959688
20000309 9.39 9.56 9.32 9.52 1253667
20000310 10.49 10.89 10.35 10.66 12937327
20000313 10.37 10.55 10.20 10.31 3043697
20000314 10.38 10.58 9.94 10.00 2597805
20000315 10.65 11.13 10.31 10.66 12446199
20000316 10.72 10.99 10.55 10.94 3315109
20000317 10.86 11.76 10.77 11.75 6914555
20000320 11.75 11.82 11.48 11.52 4601087
20000321 11.49 11.64 11.30 11.48 4006565
20000322 11.51 11.70 11.51 11.61 1479844
20000323 11.64 12.18 11.64 12.15 2649503
20000324 12.12 12.84 11.95 11.95 6765925
20000327 11.82 12.91 11.78 12.79 4762642
20000328 12.77 12.77 12.27 12.36 2597805
20000329 12.47 12.70 11.92 11.93 3224638
20000330 11.92 12.08 11.81 11.93 4407221
20000331 12.04 12.71 11.98 12.66 4614012
20000403 12.60 12.60 12.42 12.47 4265053
20000404 12.40 12.63 11.20 12.50 6643143
20000405 12.47 12.87 12.33 12.87 3205252
20000406 13.12 13.74 12.98 13.68 5299005
20000407 13.90 14.89 13.70 14.68 6785311
20000410 14.86 14.86 14.28 14.53 5660888
20000411 14.24 14.53 13.71 14.52 4032414
20000412 14.52 14.79 14.05 14.27 7366910
20000413 14.08 14.21 13.32 14.03 7638322
20000414 13.74 13.74 11.39 11.47 5803057
20000417 11.58 12.38 11.51 12.01 8213458
20000418 12.26 14.11 12.26 13.90 7192430
20000419 14.48 14.55 13.93 14.28 3554211
20000420 14.26 14.37 13.75 13.99 2533183
20000424 13.80 13.89 13.43 13.63 2765822
20000425 14.24 14.99 14.10 14.86 7095497
20000426 14.86 15.72 14.36 14.41 4315135
20000427 14.16 15.47 14.00 14.86 5260232
20000428 14.86 15.85 14.70 15.78 3785234
20000501 15.41 15.41 14.17 14.81 6864473
20000502 14.66 15.20 14.25 14.61 3202021
20000503 14.30 14.30 12.53 12.78 4357139
20000504 13.12 13.60 12.81 13.56 2867602
20000505 13.49 14.59 13.49 14.59 3584906
20000508 14.59 15.35 14.59 14.79 3324803
20000509 14.67 14.86 12.60 13.31 4124500
20000510 13.18 13.18 11.51 11.79 4433070
20000511 11.85 12.58 11.82 12.52 3483127
20000512 12.87 13.36 12.75 12.80 5691584
20000515 12.35 12.57 12.01 12.43 4077649
20000516 12.66 13.06 12.07 12.16 8733665
20000517 12.07 12.16 11.76 12.15 55881884
20000518 12.32 12.98 12.13 12.78 36522744
20000519 12.69 12.69 12.18 12.24 8660965
20000522 12.29 12.41 11.27 11.70 14543184
20000523 11.76 12.04 11.51 11.51 9580213
20000524 11.51 11.58 10.69 11.14 7142348
20000525 11.13 11.53 10.96 11.02 4323213
20000526 11.20 11.31 10.74 11.09 2741589
20000530 11.03 11.91 11.03 11.88 3975869
20000531 11.70 11.88 11.08 11.33 5274772
20000601 11.51 12.26 11.51 12.18 6326495
20000605 12.58 12.58 12.10 12.16 5706124
20000606 12.21 12.63 12.13 12.27 3441122
20000607 12.27 12.55 12.27 12.41 2778747
20000608 12.43 12.58 12.26 12.39 1654324
20000612 12.80 13.11 12.21 12.33 2995230
20000613 12.78 12.78 11.64 12.30 4352293
20000614 12.30 12.67 12.10 12.13 2166453
20000615 13.59 14.27 13.05 14.02 13775797
20000616 14.27 14.79 13.89 14.22 4935506
20000619 14.30 14.55 13.93 14.53 5402400
20000620 14.30 14.81 13.99 14.51 4909658
20000621 14.51 15.74 14.48 15.50 3880552
20000622 15.50 15.63 15.12 15.47 4345830
20000623 15.47 15.58 15.26 15.35 5473485
20000626 15.41 15.54 15.07 15.23 5492871
20000627 15.29 15.47 14.51 14.64 5407247
20000628 14.73 16.09 14.55 15.63 6323264
20000629 15.65 15.69 15.03 15.07 6365268
20000630 15.07 16.46 14.73 16.36 11047133
20000703 16.39 16.84 16.33 16.77 3599446
20000705 16.81 17.21 16.25 16.42 9323341
20000706 16.39 16.59 15.75 16.25 6032465
20000707 16.49 17.05 16.31 16.96 4336137
20000710 16.98 17.15 16.77 16.93 3421736
20000711 16.93 17.27 16.60 16.87 5022746
20000712 16.82 17.43 16.77 17.33 3195559
20000713 17.33 17.33 16.46 16.90 4717407
20000714 17.02 17.02 16.59 16.81 2284388
20000717 16.46 17.08 16.46 16.98 2639809
20000718 17.11 17.27 16.19 16.22 4746487
20000719 16.06 17.01 15.63 16.73 5400785
20000720 16.87 17.32 16.22 16.34 5063135
20000721 16.28 16.31 15.10 15.91 3129321
20000724 15.91 16.67 15.89 16.03 1916043
20000725 16.12 16.25 15.66 15.77 2819135
20000726 15.89 15.89 15.21 15.35 3284414
20000727 14.73 14.73 13.62 13.76 10919504
20000728 13.69 14.36 11.98 13.91 13157041
20000731 13.00 13.14 12.26 12.98 7043799
20000801 13.18 13.46 12.81 13.22 4384604
20000802 12.97 13.56 12.87 13.23 5667351
20000803 12.87 12.87 12.57 12.69 5728742
20000804 12.87 13.49 12.81 13.34 7284516
20000807 13.49 14.55 13.49 13.96 5323238
20000808 14.55 14.55 13.89 14.10 4063109
20000809 14.24 14.79 14.19 14.22 3869243
20000810 14.16 14.58 14.16 14.24 2730280
20000811 14.11 14.39 13.84 13.88 1849805
20000814 13.74 14.19 13.68 14.11 1416838
20000815 14.24 14.76 14.24 14.59 1222972
20000816 14.90 15.72 14.81 14.99 5040517
20000817 14.83 15.50 14.73 15.27 3353883
20000818 15.32 15.54 15.13 15.38 1607473
20000821 15.57 15.82 15.57 15.74 1959663
20000822 15.78 16.14 15.24 15.35 3765848
20000823 15.35 15.68 15.24 15.35 2466945
20000824 15.38 15.57 15.32 15.38 2686660
20000825 15.41 15.46 15.17 15.27 2056596
20000830 15.66 16.65 15.66 16.22 6140707
20000831 16.40 16.68 15.85 15.85 3248872
20000901 15.97 17.02 15.97 16.48 4572008
20000905 16.59 16.93 16.26 16.45 2840138
20000906 16.46 16.65 16.06 16.11 2216535
20000907 16.14 16.34 15.88 16.09 2720587
20000908 16.09 16.12 15.60 15.65 1365140
20000911 15.69 16.39 15.57 16.09 2802980
20000912 16.22 16.28 15.72 15.74 2801364
20000913 15.55 15.57 15.12 15.29 2226228
20000914 15.29 15.72 15.29 15.35 2179377
20000915 15.38 15.38 14.86 14.87 1108268
20000918 14.73 15.03 14.17 14.31 3076008
20000919 14.45 14.81 14.36 14.58 2434634
20000920 14.55 14.55 14.07 14.28 1796492
20000921 14.21 14.30 14.04 14.17 2370012
20000922 13.99 14.11 13.66 13.77 1967740
20000925 13.87 14.11 13.32 13.60 4088958
20000926 13.52 13.89 13.37 13.52 2949995
20000927 13.74 13.87 13.25 13.25 2773900
20000928 13.51 13.74 13.31 13.66 2975844
20000929 13.99 14.25 13.93 14.10 3699610
20001002 14.36 14.36 13.74 14.04 2342548
20001003 14.16 14.16 13.69 13.77 3334496
20001004 13.77 14.28 13.46 14.17 3725459
20001005 14.24 14.31 13.97 14.05 2497641
20001006 14.05 14.17 13.65 13.87 1353831
20001009 13.96 13.96 13.46 13.79 1584855
20001010 13.62 13.71 13.12 13.14 3287645
20001011 12.75 13.89 12.38 13.87 5583342
20001012 13.87 14.25 12.63 12.90 2580034
20001013 12.87 14.45 12.63 14.41 3090548
20001016 14.84 14.86 13.93 14.58 2925762
20001017 15.20 15.68 14.30 14.48 6244102
20001018 14.14 14.93 13.84 14.16 5037286
20001019 14.98 16.28 14.79 16.12 5838599
20001020 16.37 16.57 15.97 16.11 3200405
20001023 16.20 16.90 16.06 16.74 2599421
20001024 16.59 16.77 16.17 16.40 3465355
20001025 16.00 16.02 15.40 15.47 2727049
20001026 15.41 15.66 14.93 15.66 2479870
20001027 15.66 15.88 15.47 15.55 1696328
20001030 15.43 15.72 15.01 15.72 1643015
20001031 15.66 16.08 15.66 15.91 3363576
20001101 16.00 16.03 15.80 15.98 1597779
20001102 16.09 16.09 15.91 16.08 1323136
20001103 16.08 16.25 15.95 16.09 1198738
20001106 16.09 16.09 15.77 15.88 1615550
20001107 15.82 15.88 15.69 15.74 1444302
20001108 15.71 15.97 15.71 15.88 1100190
20001109 15.78 15.88 15.29 15.44 2063058
20001110 15.10 15.13 14.68 14.95 1211663
20001113 14.73 14.86 14.11 14.81 1849805
20001114 15.04 15.35 14.90 15.35 1161581
20001115 15.50 16.08 15.26 16.00 1588086
20001116 16.00 16.05 15.60 15.68 1723792
20001117 15.63 15.72 15.24 15.65 739922
20001120 15.52 15.54 14.50 14.59 2378090
20001121 14.41 14.98 14.36 14.87 2011360
20001122 14.72 14.84 14.48 14.73 1479844
20001124 14.70 14.70 13.03 13.03 6232793
20001127 14.05 14.92 13.77 14.92 8270002
20001128 14.73 14.76 13.80 13.91 4995282
20001129 13.79 14.24 13.79 14.17 2811058
20001130 14.11 14.11 11.81 13.22 8761129
20001201 13.37 13.74 13.06 13.48 4255360
20001204 13.54 13.56 12.87 13.05 3158401
20001205 13.17 13.46 13.14 13.37 5042133
20001206 13.56 13.94 13.26 13.38 2592958
20001207 13.25 13.57 13.05 13.54 1402298
20001208 13.84 14.35 13.77 14.07 2728665
20001211 14.25 14.90 14.25 14.61 3210099
20001212 14.58 14.58 13.91 13.93 1159965
20001213 14.05 14.21 13.57 13.57 2190686
20001214 13.59 13.69 12.98 13.12 2219766
20001215 12.87 12.87 10.89 10.99 16375218
20001218 11.33 11.50 9.67 10.62 17451174
20001219 10.71 10.86 9.58 9.84 12675607
20001220 9.69 9.72 7.92 8.40 41569724
20001221 8.45 8.79 8.14 8.28 19499692
20001222 8.45 9.15 8.23 8.49 11202226
20001226 8.56 8.79 8.37 8.42 6958175
20001227 8.54 8.91 8.45 8.48 10727254
20001228 8.48 8.88 8.48 8.80 9770848
20001229 8.96 9.72 8.93 9.70 10832265
20010102 9.58 9.63 9.19 9.49 14602959
20010103 9.27 10.07 9.04 9.73 8486486
20010104 9.75 10.30 9.66 10.15 7022797
20010105 10.25 10.34 9.30 9.30 4612396
20010108 9.59 9.78 9.24 9.69 4505770
20010109 9.67 9.67 9.49 9.56 2526721
20010110 9.50 10.25 9.38 10.18 5961381
20010111 10.12 10.96 10.01 10.88 8588265
20010112 11.05 11.42 10.86 11.22 5481562
20010116 11.24 11.54 10.96 11.51 5240845
20010117 11.73 12.19 11.73 11.81 7575316
20010118 11.98 12.12 11.61 12.04 6814391
20010119 12.57 12.57 12.35 12.35 4067956
20010122 12.36 12.36 11.79 11.93 5072828
20010123 11.93 12.10 11.45 11.64 8803133
20010124 11.54 12.19 11.54 11.90 4775567
20010125 11.88 11.88 11.61 11.68 2686660
20010126 11.36 11.70 11.31 11.64 2675351
20010129 11.58 11.80 11.50 11.70 3006539
20010130 11.72 12.03 11.69 12.02 2812673
20010131 12.06 12.28 11.93 11.98 2754513
20010201 12.11 12.19 12.02 12.14 3092163
20010202 12.07 12.13 11.54 11.54 3533209
20010205 11.14 11.15 10.71 10.95 5248923
20010206 10.95 11.44 10.86 11.30 3361960
20010207 11.10 11.25 10.71 10.85 3429813
20010208 10.65 10.75 10.28 10.37 4232742
20010209 10.39 10.39 9.90 10.04 4003334
20010212 9.90 9.99 9.79 9.99 4995282
20010213 10.05 10.24 10.00 10.05 2689891
20010214 10.15 10.20 9.68 9.89 4135809
20010215 10.03 11.18 10.03 10.71 6308724
20010216 10.09 10.34 9.90 10.17 5268310
20010220 10.28 10.30 9.66 9.66 4859575
20010221 9.41 9.84 9.41 9.56 4394297
20010222 9.54 9.88 9.26 9.59 3744846
20010223 9.47 9.48 8.83 9.43 4496077
20010226 9.57 10.52 9.51 10.25 6189173
20010227 10.03 10.03 9.04 9.19 6058314
20010228 9.12 9.16 8.80 8.84 4809493
20010301 8.84 8.84 8.67 8.79 2943533
20010302 8.54 9.56 8.32 9.06 12665914
20010305 9.05 9.28 8.98 9.07 4418530
20010306 9.16 9.69 9.16 9.59 7431532
20010307 9.61 9.72 9.53 9.71 4801416
20010308 9.61 9.78 9.51 9.65 3775541
20010309 9.57 9.57 8.96 9.17 3208483
20010312 8.74 8.74 8.43 8.48 5710970
20010313 8.58 8.67 8.27 8.49 4856344
20010314 8.29 8.57 8.16 8.29 5394323
20010315 8.46 8.46 8.17 8.23 3334496
20010316 8.27 8.29 7.51 7.51 7513925
20010319 7.51 8.01 7.01 7.89 14548030
20010320 7.85 7.87 7.65 7.84 6362037
20010321 7.95 7.95 7.68 7.77 4851498
20010322 7.70 7.74 7.49 7.70 7069648
20010323 7.81 8.46 7.81 8.39 6956560
20010326 8.42 8.48 8.22 8.22 5835368
20010327 8.26 8.32 8.17 8.32 3074392
20010328 8.26 8.28 7.67 7.67 5405631
20010329 7.55 7.76 7.43 7.48 10124654
20010330 7.43 7.82 7.40 7.80 12470433
20010402 7.80 7.80 7.65 7.68 3977485
20010403 7.55 7.55 7.30 7.35 8077752
20010404 7.29 7.54 7.21 7.41 4861191
20010405 7.64 7.92 7.58 7.92 4174582
20010406 7.87 7.87 7.39 7.63 2869217
20010409 7.72 8.14 7.65 7.95 6378193
20010410 8.17 8.74 8.16 8.64 4158427
20010411 8.85 9.53 8.85 9.15 7515540
20010412 8.94 9.56 8.85 9.53 3962945
20010416 9.41 9.41 8.86 9.12 6071238
20010417 9.06 9.26 8.89 9.17 5310314
20010418 9.78 10.03 9.62 9.94 6416966
20010419 9.88 10.89 9.78 10.89 6699687
20010420 10.83 10.83 10.41 10.43 2386168
20010423 10.03 10.13 9.97 10.04 2723818
20010424 10.04 10.05 9.74 9.74 3164863
20010425 9.59 10.11 9.41 10.03 4108344
20010426 10.15 10.47 9.99 10.46 3555826
20010427 10.65 10.77 10.52 10.61 3284414
20010430 10.61 10.73 10.42 10.42 6984024
20010501 10.42 10.67 10.39 10.66 2591343
20010502 10.83 11.72 10.83 11.25 8761129
20010503 11.10 11.51 11.01 11.34 10095574
20010504 11.14 11.70 11.02 11.64 7964663
20010507 11.51 11.64 11.39 11.55 4290902
20010508 11.64 11.64 11.50 11.64 2533183
20010509 11.51 12.02 11.46 11.81 5446020
20010510 11.91 11.91 11.64 11.73 3744846
20010511 11.64 11.76 11.61 11.66 2119602
20010514 11.53 11.71 11.50 11.69 2378090
20010515 11.69 11.73 11.56 11.62 3046928
20010516 11.53 11.74 11.51 11.68 4966202
20010517 11.74 12.93 11.74 12.83 10803185
20010518 12.95 13.09 12.70 13.07 4572008
20010521 13.20 14.00 13.12 13.99 5709355
20010522 14.11 14.36 13.83 13.96 6374962
20010523 13.83 13.83 13.25 13.41 9177941
20010524 13.41 13.41 12.89 13.12 3975869
20010525 13.22 13.27 13.00 13.06 2618807
20010529 13.00 13.06 12.54 12.54 3780388
20010530 12.26 12.51 12.01 12.03 9357267
20010531 12.13 12.58 12.13 12.54 3715766
20010601 12.75 12.78 12.46 12.48 3811083
20010604 12.23 12.38 12.02 12.13 4591394
20010605 12.19 12.63 12.18 12.57 4950046
20010606 12.55 12.73 12.40 12.68 2143835
20010607 12.57 12.78 12.48 12.66 2174531
20010608 12.18 12.18 11.72 11.85 7286132
20010611 11.79 11.89 11.39 11.49 5116448
20010612 11.34 11.34 11.02 11.19 5368474
20010613 11.19 11.22 10.99 11.10 4444379
20010614 10.96 10.96 10.42 10.54 5295774
20010615 10.34 10.62 9.76 9.98 7727177
20010618 9.98 9.99 9.53 9.56 4572008
20010619 9.62 9.68 8.74 9.04 10417068
20010620 8.89 8.90 8.49 8.81 8450944
20010621 8.85 9.24 8.68 9.20 10047107
20010622 9.20 9.31 9.02 9.20 5257001
20010625 9.26 9.47 9.19 9.35 7830572
20010626 9.22 9.31 8.92 9.19 4386219
20010627 9.22 9.36 9.14 9.26 2835291
20010628 9.36 9.82 9.36 9.69 5961381
20010629 9.72 10.13 9.72 9.92 5248923
20010702 9.94 9.97 9.84 9.90 2651118
20010703 9.88 9.97 9.84 9.92 1591317
20010705 9.85 9.93 9.77 9.83 2896682
20010706 9.71 9.71 9.45 9.53 3756155
20010709 9.53 9.95 9.53 9.79 4331291
20010710 9.92 10.25 9.87 10.00 9736922
20010711 9.90 10.03 9.73 9.95 7213432
20010712 10.09 10.32 9.97 10.05 7959816
20010713 10.11 10.19 10.03 10.06 2806211
20010716 10.10 10.15 10.03 10.13 1998436
20010717 10.13 10.28 9.93 10.24 2694738
20010718 10.15 10.65 10.13 10.26 4767489
20010719 10.32 10.67 10.31 10.55 2975844
20010720 10.45 10.47 10.32 10.39 2570341
20010723 10.43 10.58 10.39 10.55 2602652
20010724 10.55 10.65 10.50 10.52 4318366
20010725 10.51 10.58 10.30 10.40 6699687
20010726 10.40 10.40 10.10 10.24 4605934
20010727 10.26 10.28 10.09 10.13 5334547
20010730 10.13 10.47 10.13 10.36 4541312
20010731 10.35 10.40 10.26 10.27 2350626
20010801 10.28 10.52 10.26 10.40 7153657
20010802 10.77 11.30 10.75 11.24 6252180
20010803 11.28 11.38 11.13 11.25 4016258
20010806 11.25 11.25 11.04 11.13 3148708
20010807 11.09 11.11 10.92 10.99 2311853
20010808 10.88 10.98 10.78 10.84 3308647
20010809 10.83 10.92 10.71 10.86 3326418
20010810 10.86 11.03 10.65 11.00 1699559
20010813 11.00 11.00 10.73 10.78 1670479
20010814 10.73 10.80 10.66 10.66 2389399
20010815 10.66 10.66 10.32 10.40 2769053
20010816 9.93 10.44 9.62 10.30 5383014
20010817 10.18 10.34 9.85 10.18 3536440
20010820 10.16 10.24 9.88 10.21 3563904
20010821 10.23 10.25 9.75 9.76 4063109
20010822 9.82 9.83 9.51 9.79 4158427
20010823 9.85 9.93 9.60 9.64 1390989
20010824 9.74 10.32 9.65 10.29 2496025
20010827 10.23 10.32 10.00 10.19 2111524
20010828 10.20 10.20 9.90 10.03 1647861
20010829 10.09 10.12 9.83 10.09 1626859
20010830 9.95 9.95 9.55 9.71 3455662
20010831 9.71 10.03 9.69 10.01 2093753
20010904 10.01 10.01 9.56 9.56 3164863
20010905 9.38 9.38 8.78 8.79 11160221
20010906 8.67 8.76 8.54 8.75 7231203
20010907 8.73 8.89 8.57 8.88 4565545
20010910 8.98 8.98 8.67 8.79 2909606
20010917 8.64 8.74 8.46 8.50 4696405
20010918 8.63 8.74 8.30 8.34 3069546
20010919 8.34 8.44 7.92 8.43 3862781
20010920 8.37 8.91 8.34 8.52 7762719
20010921 8.43 8.89 8.12 8.67 7045415
20010924 8.98 9.35 8.79 9.17 4395913
20010925 9.20 9.38 9.05 9.06 3082470
20010926 9.04 9.06 8.75 8.77 5479947
20010927 8.77 8.78 8.27 8.54 6704534
20010928 8.55 8.84 8.54 8.60 4059878
20011001 8.60 8.64 8.42 8.48 2959688
20011002 8.42 8.49 8.13 8.21 5433096
20011003 8.05 8.72 8.05 8.68 8030901
20011004 8.79 9.14 8.69 8.99 11194148
20011005 8.99 8.99 8.81 8.93 2523490
20011008 8.91 9.44 8.84 9.42 4709329
20011009 9.42 9.51 9.21 9.35 3877321
20011010 9.35 9.75 9.32 9.71 2853062
20011011 9.93 10.30 9.89 10.05 5371705
20011012 9.93 10.15 9.88 10.14 3224638
20011015 9.99 10.02 9.79 9.98 1938660
20011016 9.98 10.24 9.98 10.23 2864371
20011017 10.40 10.51 10.26 10.31 5546184
20011018 10.25 10.43 10.19 10.23 3896707
20011019 10.23 10.47 10.23 10.45 3468587
20011022 10.42 10.50 10.15 10.41 2521874
20011023 10.48 10.52 10.31 10.42 1775490
20011024 10.45 10.45 10.23 10.39 1956431
20011025 10.33 10.65 10.30 10.55 6835393
20011026 10.56 11.01 10.56 10.98 7129424
20011029 11.14 11.31 10.51 10.66 7140732
20011030 10.52 10.61 10.41 10.58 4505770
20011031 10.65 11.03 10.65 11.03 4678634
20011101 11.03 11.54 11.02 11.52 6387886
20011102 11.52 11.85 11.33 11.72 3434660
20011105 11.77 12.00 11.76 11.76 3303800
20011106 11.76 11.76 11.35 11.64 4340984
20011107 11.61 11.93 11.58 11.88 3363576
20011108 11.94 12.13 11.83 11.92 3082470
20011109 11.92 11.92 11.52 11.71 1946738
20011112 11.88 11.94 11.67 11.88 2901528
20011113 12.16 12.18 11.83 12.01 3294107
20011114 12.13 12.21 12.01 12.02 3059852
20011115 12.02 12.26 11.98 12.06 3000077
20011116 11.96 12.13 11.93 11.95 4185891
20011119 12.03 12.06 11.72 11.83 2405554
20011120 11.80 11.80 11.45 11.50 3437891
20011121 11.39 11.41 11.23 11.38 2140604
20011123 11.36 11.71 11.36 11.59 932173
20011126 11.62 11.76 11.44 11.70 3292492
20011127 11.69 11.98 11.62 11.73 3896707
20011128 11.70 11.88 11.59 11.64 3460509
20011129 11.64 11.79 11.61 11.75 1408760
20011130 11.75 11.87 11.59 11.74 2389399
20011203 11.70 11.74 11.64 11.64 2114755
20011204 11.76 12.01 11.73 11.94 3917710
20011205 11.95 12.62 11.93 12.57 6827316
20011206 12.57 13.11 12.55 12.80 4126116
20011207 12.75 12.94 12.65 12.67 3526746
20011210 12.64 12.71 12.45 12.46 2559032
20011211 12.46 12.77 12.46 12.63 1302134
20011212 12.68 12.73 12.38 12.61 2142220
20011213 12.48 12.53 11.82 11.98 5063135
20011214 11.98 12.14 11.88 12.14 2150298
20011217 12.11 12.47 12.08 12.36 2138989
20011218 12.38 12.55 12.29 12.39 2358704
20011219 12.35 12.35 12.16 12.22 5213381
20011220 12.17 12.20 11.77 11.86 5090599
20011221 11.86 11.97 11.60 11.87 2591343
20011224 11.82 11.93 11.76 11.76 465278
20011226 11.81 11.93 11.72 11.81 2138989
20011227 11.86 11.91 11.78 11.88 3218176
20011228 11.88 12.08 11.80 11.99 2282773
20011231 12.02 12.02 11.79 11.90 5416940
20020102 11.93 11.97 11.74 11.88 2066289
20020103 11.88 12.40 11.86 12.40 3384578
20020104 12.42 12.52 12.21 12.45 3460509
20020107 12.50 12.77 12.31 12.32 3723844
20020108 12.32 12.50 12.20 12.50 2806211
20020109 12.63 12.81 12.58 12.62 3082470
20020110 12.62 12.62 11.88 12.07 4730331
20020111 12.08 12.24 12.03 12.12 7215048
20020114 12.12 12.12 11.79 11.86 6079316
20020115 11.64 11.64 10.99 11.14 10573777
20020116 11.07 11.30 10.91 11.06 6450893
20020117 11.17 11.26 11.07 11.17 3959714
20020118 11.13 11.23 11.06 11.17 2324777
20020122 11.23 11.38 11.14 11.20 4310288
20020123 11.27 11.39 11.23 11.27 2180993
20020124 11.28 11.47 11.11 11.17 3111550
20020125 11.12 11.32 10.93 11.25 1652708
20020128 11.27 11.39 11.25 11.32 846548
20020129 11.33 11.37 11.10 11.14 1460458
20020130 11.14 11.16 10.77 11.13 1951585
20020131 11.19 11.39 11.02 11.39 1222972
20020204 11.27 11.27 10.96 11.07 2546107
20020205 11.04 11.04 10.60 10.78 3342574
20020206 10.78 10.86 10.37 10.51 2510565
20020207 10.35 10.63 10.25 10.38 2200380
20020208 10.38 10.62 10.36 10.60 1410375
20020211 10.60 10.89 10.57 10.78 2458868
20020212 10.76 10.77 10.41 10.67 2195533
20020213 10.62 10.65 10.57 10.61 1418453
20020214 10.70 10.79 10.59 10.65 1886963
20020215 10.62 10.63 10.54 10.55 1208432
20020219 10.55 10.55 10.41 10.45 1825572
20020220 10.47 10.51 10.18 10.29 3499282
20020221 10.28 10.31 10.03 10.11 2407170
20020222 10.08 10.19 9.97 10.05 2512181
20020225 10.06 10.28 10.06 10.19 1983896
20020226 10.24 10.56 10.19 10.46 1184198
20020227 10.51 10.60 10.51 10.53 1197123
20020228 10.56 10.56 10.21 10.44 2353857
20020301 10.44 10.86 10.44 10.81 3163248
20020304 10.92 11.45 10.77 11.36 4651169
20020305 11.35 11.70 11.34 11.70 2610729
20020306 11.65 11.86 11.50 11.78 2033978
20020307 11.80 11.85 11.68 11.75 1352216
20020308 11.80 12.01 11.71 12.01 2458868
20020311 12.06 12.06 11.74 11.85 1147041
20020312 11.70 11.94 11.65 11.90 2363550
20020313 11.87 11.87 11.71 11.72 1828803
20020314 11.70 11.73 11.45 11.48 2953226
20020315 11.48 11.64 11.44 11.61 3022695
20020318 11.62 11.83 11.56 11.56 2429788
20020319 11.57 11.75 11.54 11.64 2358704
20020320 11.54 11.67 11.54 11.61 1547697
20020321 11.56 11.66 11.51 11.64 985486
20020322 11.64 11.64 11.62 11.62 1227818
20020325 11.63 11.64 11.48 11.51 970946
20020326 11.52 11.52 11.48 11.51 1169658
20020327 11.51 11.58 11.39 11.39 1124423
20020328 11.39 11.76 11.39 11.59 1557391
20020401 11.59 11.59 11.36 11.53 1274669
20020402 11.53 11.53 11.40 11.41 604216
20020403 11.41 11.45 11.16 11.24 970946
20020404 11.24 11.33 11.18 11.24 1108268
20020405 11.23 11.28 11.14 11.14 1463689
20020408 10.92 11.33 10.92 11.27 3069546
20020409 11.27 11.27 11.07 11.10 804544
20020410 11.12 11.22 11.12 11.20 1486306
20020411 11.13 11.14 10.76 10.80 2108293
20020412 10.83 10.94 10.65 10.66 3171325
20020415 10.66 10.72 10.59 10.65 1580008
20020416 10.83 11.15 10.83 11.02 5147143
20020417 11.12 11.69 11.09 11.56 6353959
20020418 11.56 11.74 11.47 11.70 6638296
20020419 11.71 11.87 11.62 11.62 3424967
20020422 11.62 11.62 11.27 11.30 1775490
20020423 11.32 11.46 11.29 11.34 1177736
20020424 11.33 11.43 11.28 11.29 2473408
20020425 11.28 11.28 11.07 11.21 1526695
20020426 11.22 11.24 11.14 11.14 3964561
20020429 11.18 11.26 10.76 10.79 2190686
20020430 10.89 10.98 10.77 10.86 4656016
20020501 10.89 10.94 10.81 10.87 3242410
20020502 10.89 11.02 10.82 10.85 1161581
20020503 10.87 10.91 10.77 10.80 1029106
20020506 10.80 10.90 10.61 10.66 1491153
20020507 10.70 10.70 10.49 10.54 1040414
20020508 10.68 11.20 10.66 11.15 2119602
20020509 11.15 11.33 11.09 11.14 1229434
20020510 11.14 11.18 10.74 10.77 1809416
20020513 10.81 11.33 10.81 11.30 1408760
20020514 11.64 11.88 11.59 11.81 2865986
20020515 11.82 12.12 11.69 11.96 1683403
20020516 11.93 12.13 11.76 11.91 1306980
20020517 11.95 12.13 11.87 11.92 1651092
20020520 11.88 11.89 11.54 11.62 2017822
20020521 11.56 11.71 11.41 11.43 2092138
20020522 11.43 11.49 11.33 11.34 1001641
20020523 11.43 11.45 11.09 11.36 2029131
20020524 11.34 11.37 11.20 11.24 584829
20020528 11.27 11.36 11.19 11.29 891784
20020529 11.28 11.35 11.14 11.14 895015
20020530 11.13 11.20 11.07 11.15 1051723
20020531 11.19 11.27 11.11 11.13 567058
20020603 11.13 11.13 10.84 10.84 1229434
20020604 10.84 10.86 10.71 10.80 1453995
20020605 10.86 11.09 10.78 11.03 1670479
20020606 11.01 11.01 10.84 10.90 1785183
20020607 10.73 11.13 10.59 10.99 2226228
20020610 10.99 11.02 10.91 10.94 1063032
20020611 10.97 10.99 10.41 10.57 4045338
20020612 10.56 10.60 10.23 10.40 3271489
20020613 10.45 10.58 10.16 10.19 1492769
20020614 10.03 10.03 9.88 10.01 2184224
20020617 10.03 10.58 10.03 10.40 4248897
20020618 10.41 10.72 10.38 10.54 3381347
20020619 10.46 10.47 10.30 10.37 1801339
20020620 10.35 10.41 10.19 10.20 1336060
20020621 10.20 10.26 9.89 9.93 1811032
20020624 9.87 10.00 9.59 9.89 3193943
20020625 9.97 9.97 8.91 9.04 5801441
20020626 8.85 9.03 8.79 8.99 3851472
20020627 9.05 9.34 9.02 9.30 2164837
20020628 9.29 9.43 8.91 8.91 7080957
20020701 8.97 9.03 8.60 8.60 3074392
20020702 8.61 8.61 8.27 8.31 2397477
20020703 8.26 8.41 8.07 8.35 3177788
20020705 8.42 8.79 8.42 8.70 1190661
20020708 8.73 8.85 8.54 8.59 1961278
20020709 8.59 8.59 8.42 8.43 2172915
20020710 8.49 8.56 8.11 8.16 1806185
20020711 8.17 8.24 8.03 8.10 4418530
20020712 8.13 8.55 8.10 8.49 4331291
20020715 8.49 8.49 8.23 8.42 2116371
20020716 8.39 8.67 8.33 8.54 2940302
20020717 8.69 9.41 8.69 9.41 9814468
20020718 9.42 9.57 9.29 9.35 4441148
20020719 9.35 9.56 9.26 9.56 3357114
20020722 9.56 9.56 9.15 9.19 4782029
20020723 9.17 9.21 9.04 9.04 9126244
20020724 8.91 9.02 8.71 8.98 3796543
20020725 8.98 9.35 8.89 9.04 5623731
20020726 9.10 9.32 8.84 8.86 3066315
20020729 8.99 9.59 8.94 9.53 3604293
20020730 9.53 9.93 9.49 9.84 2628500
20020731 9.80 9.90 9.32 9.32 3313494
20020801 9.32 9.41 9.20 9.40 2203611
20020802 9.40 9.40 8.96 9.08 1943507
20020805 9.10 9.32 8.74 8.76 2513796
20020806 8.91 9.37 8.91 9.30 4578470
20020807 9.53 9.55 8.89 9.33 2854677
20020808 9.31 9.86 9.26 9.68 4484768
20020809 9.66 9.90 9.58 9.83 1667248
20020812 9.83 9.90 9.66 9.80 2045287
20020813 9.80 9.93 9.52 9.52 1717330
20020814 9.51 9.54 9.19 9.54 2833675
20020815 9.54 9.94 9.54 9.94 2119602
20020816 9.87 10.41 9.77 10.34 3526746
20020819 10.32 10.32 10.10 10.23 2689891
20020820 10.19 10.19 9.79 9.79 2825598
20020821 9.90 10.40 9.88 10.35 2247231
20020822 10.35 10.51 10.26 10.46 1625244
20020823 10.46 10.46 10.19 10.19 1334445
20020826 10.21 10.29 9.92 9.94 2197149
20020827 9.97 10.01 9.66 9.67 2313468
20020828 9.61 9.75 9.45 9.51 1340907
20020829 9.50 9.68 9.32 9.44 1570315
20020830 9.42 9.65 9.28 9.61 2151913
20020903 9.55 9.55 9.03 9.14 3200405
20020904 9.14 9.31 9.13 9.25 3307032
20020905 9.15 9.35 9.01 9.21 4987204
20020906 9.38 9.56 9.31 9.50 2865986
20020909 9.46 9.78 9.43 9.72 3827239
20020910 9.73 10.05 9.73 9.87 2447559
20020911 9.95 10.16 9.85 10.00 2126064
20020912 9.88 9.88 9.52 9.60 3782003
20020913 9.51 9.57 9.31 9.31 1933814
20020916 9.31 9.39 9.11 9.19 1424915
20020917 9.31 9.33 8.86 8.95 1878885
20020918 8.90 8.90 8.57 8.71 3772310
20020919 8.62 8.66 8.36 8.47 4282824
20020920 8.59 8.59 8.17 8.17 4132578
20020923 8.11 8.18 7.79 7.89 5021131
20020924 7.81 7.97 7.62 7.68 5488025
20020925 7.74 7.97 7.68 7.91 3958098
20020926 7.94 8.04 7.70 7.90 3602677
20020927 7.90 7.97 7.68 7.73 1804570
20020930 7.74 7.82 7.46 7.68 3289260
20021001 7.71 7.87 7.45 7.87 2801364
20021002 7.82 8.25 7.76 7.76 3744846
20021003 7.69 7.92 7.50 7.51 2108293
20021004 7.52 7.57 7.10 7.19 3885399
20021007 7.18 7.35 7.01 7.16 3071161
20021008 7.18 7.22 6.95 7.04 1964509
20021009 6.97 7.16 6.83 6.85 1601010
20021010 6.82 7.20 6.80 7.07 1408760
20021011 7.18 7.50 7.18 7.34 6714227
20021014 7.33 7.44 7.16 7.41 9618986
20021015 7.49 7.58 7.45 7.54 12906631
20021016 7.18 8.29 7.18 8.11 10817725
20021017 8.36 8.73 8.36 8.68 8509103
20021018 8.66 9.06 8.43 8.84 4777182
20021021 8.80 9.28 8.71 9.28 3168094
20021022 9.16 9.22 8.65 8.72 7505847
20021023 8.67 9.15 8.67 9.10 2305390
20021024 9.16 9.48 8.99 9.36 3599446
20021025 9.33 9.33 8.94 8.95 2431403
20021028 9.05 9.42 9.02 9.30 3946789
20021029 9.27 9.29 8.91 9.10 1995205
20021030 9.12 9.44 9.12 9.43 2221382
20021031 9.43 9.64 9.43 9.53 3465355
20021101 9.47 9.79 9.32 9.77 2373243
20021104 9.84 10.18 9.84 10.16 7231203
20021105 10.13 10.13 9.91 10.01 4948431
20021106 10.01 10.31 10.01 10.21 2683429
20021107 10.15 10.15 9.98 10.09 3061468
20021108 10.09 10.14 9.97 10.06 3463740
20021111 10.03 10.03 9.52 9.61 3084086
20021112 9.61 9.98 9.61 9.98 2415248
20021113 9.92 10.06 9.78 10.00 1823956
20021114 10.09 10.35 10.06 10.33 1899887
20021115 10.33 10.56 10.25 10.54 3124474
20021118 10.56 10.75 10.56 10.64 2466945
20021119 10.61 10.61 10.36 10.40 3843394
20021120 10.39 10.40 10.22 10.36 4932275
20021121 10.40 11.01 10.40 10.92 5630193
20021122 10.92 11.14 10.80 11.06 4609165
20021125 11.01 11.34 10.99 11.27 4184275
20021126 11.27 11.27 10.72 10.72 5184301
20021127 10.72 10.83 10.67 10.82 4027567
20021129 10.85 11.02 10.85 10.98 638142
20021202 11.09 11.18 11.01 11.02 3520284
20021203 11.02 11.06 10.84 10.85 3599446
20021204 10.81 10.93 10.44 10.56 6027618
20021205 10.60 10.78 10.57 10.58 2735127
20021206 10.58 10.83 10.51 10.75 1882116
20021209 10.74 10.74 10.25 10.30 2794902
20021210 10.30 10.30 10.11 10.19 3497666
20021211 10.18 10.29 10.06 10.13 3827239
20021212 10.18 10.24 10.08 10.20 2256924
20021213 10.14 10.14 9.90 9.93 1389373
20021216 9.93 10.15 9.83 9.97 2754513
20021217 9.85 10.09 9.74 9.74 4641476
20021218 9.72 9.95 9.67 9.85 2190686
20021219 9.85 10.00 9.83 9.89 2376475
20021220 9.88 9.95 9.85 9.90 2108293
20021223 9.90 9.90 9.67 9.80 2512181
20021224 9.80 9.81 9.71 9.71 623602
20021226 9.73 9.75 9.61 9.65 1862730
20021227 9.65 9.65 9.50 9.50 969330
20021230 9.51 9.53 9.19 9.27 5709355
20021231 9.32 9.53 9.30 9.41 4712560
20030102 9.41 9.97 9.33 9.97 3452431
20030103 9.91 10.12 9.83 9.85 2586496
20030106 9.87 10.04 9.87 10.00 3643066
20030107 10.02 10.32 10.02 10.24 1870807
20030108 10.24 10.25 9.99 10.08 3093779
20030109 10.14 10.30 10.13 10.22 2568725
20030110 10.18 10.66 10.14 10.53 4693174
20030113 10.58 10.63 10.45 10.50 3071161
20030114 10.52 10.55 10.47 10.47 3328034
20030115 10.65 10.78 10.62 10.72 5034055
20030116 10.72 10.88 10.72 10.80 3612371
20030117 10.74 10.74 10.58 10.64 4205278
20030121 10.64 10.64 10.51 10.56 2051749
20030122 10.55 10.60 10.46 10.51 2819135
20030123 10.53 10.60 10.25 10.52 1945123
20030124 10.52 10.52 10.25 10.26 2571956
20030127 10.20 10.20 10.03 10.11 2591343
20030128 10.14 10.36 10.14 10.34 1809416
20030129 10.28 10.56 10.20 10.53 2563878
20030130 10.49 10.50 10.22 10.23 3799774
20030131 10.16 10.20 10.06 10.09 5591420
20030203 10.09 10.13 9.95 10.04 3517053
20030204 9.98 10.04 9.90 9.98 1920889
20030205 10.03 10.18 9.99 10.09 1907965
20030206 10.08 10.08 9.93 9.96 2085675
20030207 9.98 10.00 9.70 9.70 1190661
20030210 9.68 9.94 9.61 9.87 2203611
20030211 9.89 9.90 9.66 9.77 1103421
20030212 9.77 9.81 9.56 9.62 961252
20030213 9.56 9.59 9.32 9.40 1869192
20030214 9.45 9.53 9.43 9.48 2924146
20030218 9.54 9.90 9.53 9.80 2859524
20030219 9.80 9.82 9.66 9.77 1945123
20030220 9.78 10.15 9.78 10.02 1791645
20030221 10.11 10.32 10.02 10.16 2368397
20030224 10.10 10.13 9.84 9.84 843317
20030225 9.80 9.88 9.61 9.81 1087265
20030226 9.81 9.90 9.65 9.67 958021
20030227 9.73 10.07 9.73 9.98 1182583
20030228 9.95 10.19 9.95 10.10 1050108
20030303 10.15 10.18 9.83 9.84 872397
20030304 9.89 10.14 9.86 10.05 1559006
20030305 10.08 10.20 10.02 10.20 1857883
20030306 10.15 10.26 10.12 10.21 1634937
20030307 10.15 10.24 10.02 10.13 979023
20030310 10.09 10.17 9.94 9.94 604216
20030311 9.96 9.96 9.79 9.82 935404
20030312 9.77 9.77 9.16 9.51 4318366
20030313 9.57 9.93 9.57 9.93 1814263
20030314 9.92 9.93 9.73 9.80 1570315
20030317 9.74 10.23 9.66 10.19 2799749
20030318 10.17 10.23 10.07 10.12 1622013
20030319 10.07 10.11 9.95 10.01 2027516
20030320 10.02 10.03 9.87 9.97 2442712
20030321 10.03 10.40 10.00 10.40 2765822
20030324 10.31 10.31 10.09 10.18 2071136
20030325 10.18 10.37 10.18 10.30 2344164
20030326 10.29 10.29 10.16 10.19 1103421
20030327 9.97 10.19 9.97 10.12 1426531
20030328 10.11 10.29 10.08 10.15 1003257
20030331 10.09 10.15 10.02 10.09 1022643
20030401 10.13 10.24 10.03 10.11 2282773
20030402 10.20 10.45 10.20 10.33 914401
20030403 10.37 10.52 10.35 10.47 1895041
20030404 10.51 10.52 10.06 10.07 3289260
20030407 10.19 10.25 10.11 10.12 2424941
20030408 10.14 10.14 9.83 9.85 2008129
20030409 9.86 9.90 9.68 9.69 1853036
20030410 9.71 9.84 9.68 9.76 749615
20030411 9.82 9.92 9.60 9.65 1256898
20030414 9.70 9.96 9.67 9.94 833624
20030415 9.93 9.97 9.87 9.95 1794876
20030416 10.40 10.62 10.38 10.59 4780414
20030417 10.58 10.83 10.55 10.80 3342574
20030421 10.77 10.97 10.72 10.88 1539619
20030422 10.84 11.12 10.76 11.10 2319930
20030423 11.08 11.43 11.05 11.41 3216561
20030424 11.36 11.41 11.14 11.18 2155144
20030425 11.15 11.15 10.89 10.94 1757719
20030428 10.96 11.33 10.80 11.26 2807827
20030429 11.28 11.28 10.80 10.90 3941943
20030430 10.90 11.04 10.77 10.97 2802980
20030501 10.94 10.96 10.65 10.65 3718997
20030502 10.71 11.30 10.71 11.18 5355549
20030505 11.19 11.30 11.04 11.24 2697969
20030506 11.21 11.41 11.17 11.32 1169658
20030507 11.27 11.39 10.98 11.07 2000051
20030508 11.01 11.22 10.96 11.13 1725408
20030509 11.17 11.25 11.10 11.21 3479895
20030512 11.23 11.46 11.14 11.42 1995205
20030513 11.38 11.46 11.27 11.43 1622013
20030514 11.44 11.51 11.36 11.41 3116397
20030515 11.44 11.58 11.42 11.54 3392656
20030516 11.48 11.88 11.36 11.88 3725459
20030519 11.70 11.72 11.23 11.28 5025977
20030520 11.28 11.39 11.14 11.15 1806185
20030521 11.15 11.28 11.04 11.25 1812647
20030522 11.25 11.39 11.24 11.39 1486306
20030523 11.44 11.44 11.25 11.29 607447
20030527 11.27 11.58 11.24 11.58 1841727
20030528 11.58 11.86 11.58 11.71 1210047
20030529 11.69 11.69 11.56 11.59 1300518
20030530 11.59 11.76 11.59 11.70 3903170
20030602 11.94 11.94 11.57 11.62 2620423
20030603 11.59 11.69 11.50 11.64 2331239
20030604 11.65 11.98 11.65 11.95 1584855
20030605 11.88 11.98 11.67 11.97 1470151
20030606 12.07 12.23 11.85 11.86 2599421
20030609 11.81 11.88 11.69 11.84 1615550
20030610 11.85 11.89 11.70 11.73 1114730
20030611 11.75 11.85 11.65 11.81 928941
20030612 11.87 12.11 11.87 12.07 1147041
20030613 12.07 12.07 11.50 11.60 2166453
20030616 11.60 11.71 11.35 11.55 5770746
20030617 11.69 11.79 11.60 11.69 2177762
20030618 11.69 11.86 11.58 11.76 2775516
20030619 11.83 12.12 11.71 11.73 1176121
20030620 11.65 11.65 11.52 11.58 2408786
20030623 11.60 11.60 11.13 11.24 1739948
20030624 11.24 11.29 11.01 11.04 2644656
20030625 11.10 11.39 11.10 11.25 2496025
20030626 11.25 11.52 11.22 11.52 2172915
20030627 11.51 11.72 11.50 11.65 2780362
20030630 11.68 11.75 11.41 11.59 3510591
20030701 11.56 11.70 11.41 11.70 2179377
20030702 11.69 11.78 11.58 11.72 3433044
20030703 11.67 11.71 11.63 11.69 941866
20030707 11.75 12.05 11.75 11.96 3403965
20030708 12.38 12.87 12.31 12.85 7284516
20030709 12.85 12.96 12.67 12.95 2319930
20030710 12.89 12.91 12.78 12.83 3441122
20030711 13.05 13.21 12.95 13.18 3428198
20030714 13.25 13.37 13.22 13.35 2206842
20030715 13.35 13.51 13.25 13.25 3630142
20030716 13.87 14.06 13.68 13.75 15189404
20030717 13.69 13.69 13.37 13.42 7446071
20030718 13.42 13.61 13.35 13.56 5266694
20030721 13.56 13.70 13.44 13.44 4546159
20030722 13.74 14.28 13.74 14.18 5446020
20030723 14.12 14.12 13.89 14.00 3479895
20030724 14.03 14.16 13.85 13.86 2032362
20030725 13.84 13.86 13.48 13.61 4177813
20030728 13.72 13.95 13.67 13.79 1625244
20030729 13.85 13.93 13.78 13.83 2017822
20030730 13.82 13.82 13.47 13.58 3013001
20030731 13.63 13.64 13.37 13.37 2935455
20030801 13.39 13.70 13.39 13.58 2324777
20030804 13.57 13.57 13.20 13.31 1914427
20030805 13.35 13.35 12.90 12.97 4824033
20030806 12.75 12.95 12.69 12.87 6749769
20030807 12.86 12.86 12.55 12.71 4297364
20030808 12.73 12.74 12.44 12.58 3596215
20030811 12.53 12.81 12.35 12.79 4861191
20030812 12.84 13.15 12.63 13.07 7549467
20030813 13.09 13.33 12.98 13.18 7080957
20030814 13.06 13.11 12.61 12.70 24391578
20030815 12.49 12.87 12.43 12.70 60599292
20030818 12.70 13.36 12.66 13.24 30538746
20030819 13.25 13.44 13.10 13.35 15455970
20030820 13.35 13.41 13.24 13.37 8095523
20030821 13.46 13.52 13.35 13.52 8575341
20030822 13.64 13.69 13.32 13.41 13357370
20030825 13.37 13.37 13.02 13.09 5651195
20030826 13.00 13.12 12.80 13.12 4484768
20030827 13.09 13.35 13.06 13.32 2683429
20030828 13.42 13.46 12.97 13.38 4562314
20030829 13.38 13.60 13.32 13.50 2471792
20030902 13.68 13.88 13.66 13.82 5475100
20030903 14.10 14.10 13.82 13.87 5951687
20030904 13.80 13.83 13.57 13.76 3874090
20030905 13.70 13.84 13.53 13.65 1995205
20030908 13.65 13.72 13.53 13.57 4336137
20030909 13.62 13.62 13.42 13.52 3105088
20030910 13.47 13.47 13.07 13.17 5320007
20030911 13.14 13.35 12.96 13.30 3966176
20030912 13.18 13.21 12.84 13.05 3992025
20030915 13.11 13.13 13.03 13.06 2150298
20030916 13.06 13.37 13.04 13.37 2395861
20030917 13.37 13.53 13.30 13.50 3090548
20030918 13.49 14.01 13.49 13.91 6489666
20030919 13.86 13.87 13.70 13.79 2793287
20030922 13.72 13.73 13.48 13.53 1872423
20030923 13.42 13.63 13.37 13.62 3798159
20030924 13.62 13.64 13.16 13.22 3079239
20030925 13.20 13.21 12.95 13.05 3088932
20030926 13.05 13.09 12.69 12.76 3009770
20030929 12.80 13.02 12.80 13.01 2245615
20030930 12.85 13.00 12.75 12.89 3974254
20031001 12.92 12.99 12.90 12.92 2752898
20031002 12.92 13.18 12.89 13.15 2168069
20031003 13.27 13.49 13.27 13.38 2675351
20031006 13.49 13.84 13.49 13.66 2481485
20031007 13.61 13.82 13.56 13.80 2087291
20031008 13.87 13.87 13.62 13.62 2292466
20031009 13.74 13.83 13.57 13.62 1599395
20031010 13.68 13.72 13.48 13.48 2260155
20031013 13.53 13.60 13.31 13.34 3255334
20031014 13.25 13.62 13.23 13.59 2101831
20031015 14.24 14.69 14.13 14.52 15249179
20031016 14.56 14.71 14.21 14.58 10531772
20031017 14.53 14.63 14.48 14.50 4004949
20031020 14.50 14.51 14.36 14.46 3370038
20031021 14.53 14.68 14.51 14.61 4463766
20031022 14.56 14.71 14.53 14.71 4754565
20031023 14.63 14.63 14.41 14.46 5454098
20031024 14.39 14.42 14.24 14.35 3479895
20031027 14.35 14.59 14.34 14.57 2105062
20031028 14.67 14.67 14.48 14.53 5160068
20031029 14.52 14.61 14.45 14.59 3394271
20031030 14.63 14.69 14.39 14.60 2848215
20031031 14.58 14.67 14.55 14.55 3090548
20031103 14.56 15.01 14.54 15.01 3633373
20031104 14.95 14.95 14.82 14.87 2933839
20031105 14.91 15.03 14.81 15.03 3581675
20031106 15.03 15.21 15.00 15.18 2374859
20031107 15.20 15.29 15.07 15.15 1783568
20031110 15.15 15.15 14.89 14.93 1594548
20031111 14.93 14.93 14.81 14.86 1962894
20031112 14.94 15.15 14.92 15.15 1935429
20031113 15.05 15.07 14.89 14.97 1169658
20031114 14.93 14.98 14.74 14.83 1465304
20031117 14.78 14.79 14.53 14.73 1798108
20031118 14.73 14.91 14.66 14.73 2132526
20031119 14.73 14.76 14.54 14.62 1756103
20031120 14.57 14.75 14.53 14.61 1087265
20031121 14.67 14.67 14.57 14.63 642989
20031124 14.66 14.92 14.66 14.92 1213278
20031125 14.91 14.98 14.82 14.83 1418453
20031126 14.83 15.16 14.83 15.10 1665632
20031128 15.07 15.09 14.95 14.98 697918
20031201 15.06 15.41 15.06 15.40 2344164
20031202 15.35 15.42 15.35 15.41 1560622
20031203 15.42 15.67 15.42 15.59 3171325
20031204 15.54 15.54 15.06 15.33 3181019
20031205 15.23 15.28 15.15 15.18 1323136
20031208 15.10 15.25 15.10 15.25 3423351
20031209 15.26 15.26 15.11 15.14 1983896
20031210 15.14 15.14 14.83 14.93 2001667
20031211 14.93 15.30 14.86 15.30 2735127
20031212 15.31 15.35 15.10 15.14 2607498
20031215 15.24 15.42 15.16 15.19 6706149
20031216 15.25 15.26 15.06 15.22 3607524
20031217 15.13 15.13 15.02 15.08 2006514
20031218 15.02 15.60 15.02 15.60 4639861
20031219 15.57 15.63 15.45 15.61 2161606
20031222 15.57 15.70 15.56 15.66 4712560
20031223 15.61 15.73 15.53 15.70 2242384
20031224 15.72 15.72 15.67 15.69 392579
20031226 15.69 15.76 15.67 15.71 418428
20031229 15.71 15.88 15.68 15.84 2145451
20031230 15.82 15.85 15.72 15.80 1138963
20031231 15.83 15.85 15.72 15.83 1512155
20040102 15.60 15.60 15.37 15.45 4799800
20040105 15.35 15.84 15.35 15.80 3386194
20040106 15.73 15.82 15.57 15.74 3274721
20040107 15.77 15.85 15.67 15.85 3560673
20040108 15.88 15.95 15.85 15.85 3021079
20040109 15.72 15.79 15.59 15.61 3137399
20040112 15.67 16.02 15.66 16.02 2517027
20040113 16.02 16.14 15.90 15.96 2798133
20040114 15.96 15.99 15.89 15.97 2560647
20040115 15.95 16.12 15.92 16.09 3607524
20040116 16.28 16.59 16.28 16.59 3853088
20040120 16.69 16.75 16.25 16.32 4009796
20040121 16.79 17.08 16.54 17.06 10940506
20040122 17.08 17.16 16.55 16.73 4001718
20040123 16.73 16.94 16.73 16.91 4389450
20040126 16.91 17.15 16.91 17.08 5341009
20040127 17.08 17.18 16.89 16.89 4702867
20040128 16.92 16.97 16.46 16.47 1927352
20040129 16.46 16.46 16.05 16.22 1901503
20040130 16.21 16.42 16.16 16.36 2823982
20040202 16.34 16.62 16.34 16.47 2328008
20040203 16.29 16.35 16.07 16.10 2290850
20040204 16.07 16.07 15.78 15.93 2893451
20040205 15.90 16.07 15.81 16.00 1620397
20040206 15.95 16.38 15.93 16.35 2271464
20040209 16.34 16.56 16.32 16.42 1922505
20040210 16.44 16.73 16.44 16.61 2069520
20040211 16.49 16.64 16.42 16.58 2187455
20040212 16.56 16.66 16.50 16.56 1302134
20040213 16.59 16.69 16.12 16.25 2927377
20040217 16.25 16.25 16.09 16.16 2880526
20040218 16.16 16.24 16.06 16.15 1447533
20040219 16.19 16.28 16.05 16.07 1489537
20040220 16.08 16.12 15.36 15.52 8318469
20040223 15.51 15.51 14.98 14.98 10216740
20040224 14.88 14.91 14.68 14.68 61263284
20040225 14.72 14.90 14.71 14.86 15313801
20040226 14.86 14.90 14.68 14.86 9492973
20040227 14.93 15.37 14.88 15.31 22372140
20040301 15.28 15.83 15.25 15.75 12341189
20040302 15.60 15.69 15.39 15.48 4184275
20040303 15.35 15.35 15.13 15.21 4219818
20040304 15.35 15.51 15.33 15.43 4660863
20040305 15.33 15.73 15.26 15.54 4775567
20040308 15.48 15.58 14.98 15.01 4282824
20040309 15.11 15.11 14.83 14.93 4930660
20040310 15.10 15.12 14.92 14.96 6929095
20040311 14.83 14.85 14.56 14.66 6358806
20040312 14.72 14.92 14.67 14.92 4709329
20040315 14.98 14.98 14.46 14.47 3715766
20040316 14.58 14.76 14.29 14.51 5035670
20040317 14.53 14.83 14.53 14.73 4626936
20040318 14.69 14.72 14.41 14.66 2718971
20040319 14.48 14.75 14.48 14.58 4311904
20040322 14.48 14.48 13.93 14.05 8436404
20040323 14.21 14.46 14.11 14.14 8895220
20040324 14.14 14.21 14.05 14.11 5688353
20040325 14.14 14.58 14.14 14.51 12451046
20040326 14.51 14.52 14.39 14.47 4593010
20040329 14.55 14.88 14.53 14.78 3520284
20040330 14.71 14.86 14.70 14.80 1018604
20040331 14.87 15.05 14.65 14.71 1456419
20040401 14.83 15.07 14.81 14.91 2009341
20040402 15.30 15.35 15.08 15.35 1781548
20040405 15.05 15.79 15.05 15.77 3028753
20040406 15.60 15.69 15.43 15.69 2955649
20040407 15.66 15.72 15.54 15.70 1812244
20040408 15.85 15.92 15.70 15.73 2035593
20040412 15.75 15.87 15.60 15.75 1327175
20040413 15.70 15.79 15.38 15.47 1983896
20040414 15.22 15.40 15.16 15.24 1316674
20040415 15.35 15.35 14.76 14.98 2237133
20040416 15.05 15.15 14.83 14.93 3113569
20040419 14.93 15.20 14.89 15.20 2260963
20040420 15.82 15.82 15.47 15.49 3765848
20040421 16.00 16.89 15.67 16.78 8532933
20040422 16.74 16.96 16.57 16.90 5113621
20040423 16.94 17.08 16.73 16.84 5240845
20040426 16.86 16.86 16.46 16.69 2581246
20040427 16.76 16.83 16.40 16.52 2010956
20040428 16.43 16.43 16.07 16.30 2415652
20040429 16.09 16.42 15.79 15.89 2340125
20040430 16.01 16.03 15.63 15.65 2582053
20040503 15.73 16.29 15.65 15.83 1855863
20040504 15.85 16.46 15.83 16.26 2050941
20040505 16.38 16.71 16.34 16.65 2400304
20040506 16.65 16.65 15.97 16.24 1805377
20040507 16.17 16.39 15.93 15.93 2346991
20040510 15.93 15.93 15.52 15.67 1965721
20040511 15.92 16.30 15.84 15.90 1750045
20040512 15.90 16.02 15.62 15.89 2717760
20040513 15.90 16.48 15.90 16.08 2420094
20040514 16.13 16.16 15.80 15.96 1205201
20040517 15.96 15.96 15.46 15.58 1962490
20040518 15.60 15.75 15.60 15.72 1739544
20040519 15.75 16.23 15.75 15.80 1235492
20040520 15.75 15.82 15.57 15.72 1451572
20040521 15.70 15.75 15.39 15.47 2053364
20040524 15.52 15.68 15.41 15.47 1770643
20040525 15.45 16.01 15.12 15.95 2692315
20040526 15.95 16.25 15.92 16.10 952367
20040527 16.17 16.30 15.90 16.02 885725
20040528 16.02 16.22 15.97 16.14 782330
20040601 16.10 16.17 15.85 16.01 1204393
20040602 16.09 16.15 15.69 15.90 1602222
20040603 15.85 15.91 15.53 15.53 924499
20040604 15.62 15.84 15.62 15.77 1315058
20040607 15.82 16.12 15.82 16.12 1214894
20040608 16.07 16.19 15.98 16.11 1498423
20040609 16.11 16.12 15.89 15.94 897034
20040610 15.90 16.15 15.88 15.97 623199
20040614 16.00 16.00 15.81 15.90 1645842
20040615 15.90 16.14 15.90 16.04 1329194
20040616 15.95 15.99 15.74 15.89 1108268
20040617 15.71 15.75 15.43 15.55 1622416
20040618 15.50 15.92 15.43 15.49 1773470
20040621 15.49 15.60 15.48 15.51 1066263
20040622 15.46 15.52 15.20 15.29 2758148
20040623 15.33 15.39 14.73 15.35 6114454
20040624 15.40 15.63 15.36 15.62 2424537
20040625 15.68 16.09 15.64 16.09 4288478
20040628 16.22 16.27 15.94 15.95 1477017
20040629 15.96 16.43 15.96 16.41 2144239
20040630 16.43 16.52 16.24 16.50 1876462
20040701 16.40 16.46 15.83 16.08 2283984
20040702 16.09 16.09 15.87 15.98 1764585
20040706 15.98 15.98 15.11 15.22 1997224
20040707 15.29 15.53 15.15 15.15 1343734
20040708 15.16 15.29 14.93 14.95 1861518
20040709 15.00 15.28 14.95 15.06 1130077
20040712 14.95 14.95 14.48 14.57 2328816
20040713 14.61 14.76 14.45 14.49 1793261
20040714 14.49 14.54 14.22 14.36 2208457
20040715 14.41 14.46 14.22 14.22 2103043
20040716 14.26 14.31 13.89 13.92 8460233
20040719 13.98 14.08 13.87 13.92 3542498
20040720 13.95 14.92 13.82 14.86 6285299
20040721 15.35 15.97 14.62 14.70 5513469
20040722 14.76 15.00 14.48 14.70 4229511
20040723 14.71 14.71 14.41 14.55 2889816
20040726 14.81 14.85 14.23 14.37 2122025
20040727 14.58 14.88 14.56 14.79 4403990
20040728 14.81 14.91 14.46 14.80 2362339
20040729 14.90 15.51 14.90 15.41 2976652
20040730 15.43 15.66 15.19 15.56 2175742
20040802 15.45 15.85 15.45 15.73 2030747
20040803 15.83 15.83 15.40 15.47 1926948
20040804 15.42 15.49 15.25 15.43 1384931
20040805 15.35 15.55 15.04 15.25 1809012
20040806 15.05 15.05 14.70 14.81 2663639
20040809 14.71 14.81 14.50 14.76 1429358
20040810 14.86 15.49 14.83 15.40 2624865
20040811 15.15 15.18 14.61 14.71 4183871
20040812 14.36 14.61 14.12 14.17 3419312
20040813 14.20 14.31 13.94 14.00 2340125
20040816 14.04 14.53 14.04 14.36 2226228
20040817 14.61 14.75 14.43 14.43 1323540
20040818 14.46 14.76 14.46 14.65 1753276
20040819 14.65 14.95 14.56 14.73 1812244
20040820 14.75 14.94 14.75 14.89 1788818
20040823 14.84 14.98 14.67 14.87 1269823
20040824 14.91 15.03 14.58 14.62 1999647
20040825 14.71 14.86 14.50 14.83 1008911
20040826 14.83 14.87 14.50 14.54 1839304
20040827 14.67 15.10 14.66 15.05 1403913
20040830 15.00 15.05 14.84 14.94 993967
20040831 14.76 14.89 14.58 14.89 1535984
20040901 14.88 15.39 14.87 15.36 2357896
20040902 15.27 15.33 15.08 15.19 1667652
20040903 15.12 15.17 14.75 14.92 1084034
20040907 14.71 15.08 14.71 14.81 1470959
20040908 14.78 14.97 14.73 14.81 2390611
20040909 14.58 14.73 14.57 14.71 5839003
20040910 14.98 15.07 14.68 14.93 6530862
20040913 15.06 15.37 15.05 15.35 2958477
20040914 15.35 15.70 15.18 15.58 2329624
20040915 15.58 15.59 15.14 15.32 2009341
20040916 15.25 15.63 15.25 15.48 1449553
20040917 15.40 15.87 15.36 15.86 2565898
20040920 15.81 16.09 15.60 15.90 5552647
20040921 16.05 16.43 16.04 16.26 2488351
20040922 16.27 16.28 16.00 16.14 2500468
20040923 16.14 16.17 15.69 15.85 2411209
20040924 15.82 15.91 15.54 15.72 1575969
20040927 15.74 15.93 15.60 15.76 2025092
20040928 16.39 16.44 16.02 16.32 6072854
20040929 16.33 16.48 16.25 16.46 2987153
20040930 16.46 17.02 16.42 16.97 29734202
20041001 16.97 17.28 16.94 17.25 4326444
20041004 17.28 17.38 17.00 17.08 6622949
20041005 17.13 17.15 16.74 16.80 5893932
20041006 16.84 17.31 16.66 17.31 2787632
20041007 17.31 17.37 17.03 17.16 1930987
20041008 17.16 17.16 16.84 16.89 2035190
20041011 16.90 16.91 16.72 16.87 1379680
20041012 16.59 16.59 15.96 16.22 7246955
20041013 16.34 16.44 16.12 16.26 2805403
20041014 16.22 16.22 15.98 16.10 2064269
20041015 16.10 16.40 16.03 16.27 3877725
20041018 16.27 16.49 16.06 16.37 3752116
20041019 16.41 16.79 16.41 16.61 4847055
20041020 16.61 17.06 16.49 16.79 4690347
20041021 16.74 17.33 16.21 17.21 4604319
20041022 17.26 17.27 16.84 16.96 3263412
20041025 17.00 17.35 16.99 17.17 3512206
20041026 17.08 17.08 16.47 16.81 3363980
20041027 16.84 17.14 16.71 17.07 5216208
20041028 17.08 17.09 16.85 17.01 2255308
20041029 17.05 17.23 16.66 17.00 2132526
20041101 17.05 17.28 16.97 17.24 1769432
20041102 17.24 17.70 17.17 17.33 2308621
20041103 17.58 17.65 17.10 17.28 2882546
20041104 17.28 17.28 16.94 17.13 3097414
20041105 17.28 17.52 17.24 17.35 2234306
20041108 17.35 17.39 17.20 17.30 1932198
20041109 17.39 17.49 17.22 17.37 1521041
20041110 17.58 17.60 17.30 17.36 1512155
20041111 17.36 17.48 17.21 17.45 1252052
20041112 17.45 17.83 17.27 17.77 1804974
20041115 17.77 17.97 17.68 17.96 1982684
20041116 17.88 17.93 17.78 17.88 1667248
20041117 18.00 18.58 18.00 18.38 2709682
20041118 18.38 18.38 18.26 18.29 3168094
20041119 18.16 18.21 17.74 17.95 2074367
20041122 17.96 18.16 17.90 17.91 2792883
20041123 17.88 17.90 17.49 17.82 1263360
20041124 17.83 18.16 17.83 18.07 1273458
20041126 18.11 18.12 18.01 18.03 401868
20041129 18.02 18.09 17.72 17.75 2296909
20041130 17.67 17.70 17.23 17.39 3782811
20041201 17.45 17.86 17.45 17.78 2184628
20041202 17.68 17.83 17.59 17.63 1863941
20041203 17.78 17.97 17.68 17.85 2153529
20041206 17.98 18.22 17.55 17.56 2419691
20041207 17.65 17.73 17.26 17.27 1397047
20041208 17.27 17.62 17.27 17.42 2523086
20041209 17.33 17.71 17.28 17.44 1673306
20041210 17.44 17.58 17.34 17.40 839278
20041213 17.52 17.62 17.37 17.59 983062
20041214 17.70 18.02 17.68 18.01 1694308
20041215 18.10 18.13 17.70 17.83 1494788
20041216 18.07 18.15 17.79 17.96 1279516
20041217 17.83 17.98 17.62 17.73 3046524
20041220 17.69 17.76 17.32 17.33 2599421
20041221 17.33 17.55 17.03 17.53 1801339
20041222 17.53 17.80 17.50 17.73 2856293
20041223 17.95 18.13 17.70 17.76 1128058
20041227 17.93 17.98 17.71 17.87 1406740
20041228 18.07 18.17 17.95 18.17 1185814
20041229 18.18 18.18 17.98 18.12 853818
20041230 18.07 18.22 18.05 18.14 674896
20041231 18.15 18.38 18.10 18.19 792024
20050103 18.20 18.45 17.98 18.03 1579200
20050104 18.12 18.26 17.47 17.47 1789626
20050105 17.44 17.83 17.01 17.06 2052557
20050106 17.14 17.24 16.46 16.81 2995634
20050107 16.91 17.01 16.75 16.84 1445110
20050110 17.08 17.33 16.89 17.17 1790434
20050111 17.12 17.20 16.90 16.95 1975010
20050112 17.01 17.23 16.89 17.15 1397855
20050113 17.16 17.18 16.90 16.92 1214490
20050114 17.04 17.20 16.89 17.16 1632918
20050118 17.21 17.48 17.16 17.39 1476613
20050119 17.95 18.67 17.80 18.30 6849933
20050120 18.30 18.57 18.27 18.38 3434256
20050121 18.43 18.89 18.37 18.62 4526772
20050124 18.45 18.56 18.24 18.24 5649580
20050125 18.35 18.68 18.32 18.67 4712560
20050126 18.67 18.79 18.52 18.71 3420524
20050127 18.83 19.10 18.50 19.05 2909202
20050128 19.12 19.18 18.83 19.13 1657151
20050131 19.21 19.56 19.20 19.48 1831630
20050201 19.73 19.81 19.62 19.76 2132526
20050202 19.78 19.91 19.64 19.76 2868410
20050203 19.76 19.80 19.63 19.68 1427339
20050204 19.68 20.10 19.63 20.02 2044883
20050207 19.99 20.28 19.88 20.03 1679365
20050208 20.10 20.53 20.10 20.50 3727882
20050209 20.55 20.77 20.25 20.34 3097414
20050210 20.35 20.46 19.81 20.06 2009745
20050211 20.07 20.60 19.93 20.51 1344138
20050214 20.51 20.54 20.13 20.30 2515008
20050215 20.30 20.30 19.91 20.23 2353049
20050216 20.06 20.27 20.06 20.21 1529522
20050217 20.06 20.20 19.70 20.07 2875276
20050218 20.07 20.22 19.87 20.18 1342118
20050222 20.07 20.17 19.73 19.73 1538408
20050223 19.76 19.81 19.42 19.63 1482267
20050224 19.64 19.96 19.51 19.91 1853844
20050225 19.82 20.05 19.81 20.02 990736
20050228 20.01 20.13 19.65 19.76 1290825
20050301 19.94 20.33 19.94 20.33 1219337
20050302 20.06 20.28 19.71 20.14 2512585
20050303 20.26 20.30 19.73 19.96 1395836
20050304 20.06 20.10 19.44 19.76 2592958
20050307 19.87 20.26 19.71 20.10 1541235
20050308 20.03 20.24 19.98 20.16 1096151
20050309 20.06 20.20 19.92 19.94 1025067
20050310 19.96 19.97 19.58 19.94 1290825
20050311 19.93 20.11 19.76 19.87 1371495
20050314 20.09 20.48 19.94 20.34 2134558
20050315 20.35 20.61 20.31 20.51 1938746
20050316 20.51 20.68 20.13 20.21 1226553
20050317 20.18 20.21 19.94 20.04 1686814
20050318 20.01 20.01 19.50 19.69 2282326
20050321 20.04 20.19 19.66 20.01 2505189
20050322 19.93 19.97 18.77 18.98 6855456
20050323 19.32 19.32 18.92 19.10 2880664
20050324 19.10 19.24 18.90 18.92 1689640
20050328 19.00 19.08 18.72 18.83 1600010
20050329 18.87 18.90 18.15 18.17 2263754
20050330 18.25 18.42 18.08 18.31 2440995
20050331 18.30 18.54 18.17 18.35 1621408
20050401 18.40 18.73 18.29 18.42 1529356
20050404 18.42 18.42 17.73 18.01 2443821
20050405 18.26 18.39 18.12 18.18 1353731
20050406 18.21 18.55 18.19 18.46 1878589
20050407 18.50 18.77 18.50 18.73 1895949
20050408 18.78 18.85 18.46 18.48 1172049
20050411 18.58 18.58 18.17 18.27 803437
20050412 18.28 18.39 17.85 18.22 1953280
20050413 18.11 18.35 18.06 18.21 2418385
20050414 18.27 18.44 18.08 18.24 4531545
20050415 18.18 18.23 17.83 17.86 4085012
20050418 17.86 18.26 17.79 18.00 1789363
20050419 18.05 18.18 17.98 18.18 2207635
20050420 19.17 19.67 18.90 18.92 9344899
20050421 19.29 19.59 19.08 19.43 4892890
20050422 19.43 19.90 19.20 19.72 2252853
20050425 19.72 19.90 19.55 19.80 1871725
20050426 19.80 20.17 19.67 19.76 1542276
20050427 19.76 19.84 19.51 19.75 2036854
20050428 19.75 19.81 19.41 19.45 1722746
20050429 19.61 19.65 19.19 19.54 1908062
20050502 19.59 19.78 19.40 19.70 1771598
20050503 19.67 19.88 19.35 19.62 2958989
20050504 19.59 19.74 19.35 19.52 2622273
20050505 19.43 19.59 19.30 19.40 2390931
20050506 19.47 19.62 19.29 19.53 748125
20050509 19.67 19.68 19.42 19.57 1194658
20050510 19.47 19.57 19.32 19.44 2685659
20050511 19.44 19.57 19.37 19.46 1747778
20050512 19.49 19.64 19.34 19.48 1945609
20050513 19.53 19.75 19.28 19.50 2820104
20050516 19.44 19.61 19.28 19.37 2331582
20050517 19.37 20.48 19.37 20.37 5070534
20050518 20.51 20.80 20.21 20.60 3234742
20050519 20.61 20.72 20.39 20.48 2501555
20050520 20.36 20.53 20.09 20.45 2380838
20050523 20.78 20.90 20.61 20.76 1624234
20050524 20.76 20.77 20.33 20.58 2334408
20050525 20.66 20.66 20.18 20.52 1589109
20050526 20.62 20.77 20.56 20.77 1760294
20050527 20.80 20.97 20.69 20.81 2134558
20050531 20.87 21.08 20.73 21.00 4592106
20050601 20.90 21.09 20.73 20.93 1030741
20050602 20.95 21.28 20.87 21.27 1275406
20050603 21.20 21.29 21.11 21.26 1860421
20050606 21.23 21.29 21.15 21.24 1794611
20050607 21.23 21.40 21.11 21.15 1629079
20050608 21.27 21.30 21.10 21.20 1187391
20050609 20.95 21.05 20.57 20.98 1692870
20050610 21.10 21.17 20.79 21.08 982696
20050613 20.98 21.30 20.78 21.15 1233013
20050614 21.16 21.25 21.04 21.15 1142980
20050615 21.11 21.21 20.76 20.97 2104346
20050616 20.91 21.22 20.86 21.11 931901
20050617 21.11 21.14 20.85 20.98 2070847
20050620 20.94 20.99 20.75 20.90 1780662
20050621 20.84 21.03 20.80 21.01 1268500
20050622 21.10 21.15 20.88 21.07 1568775
20050623 21.11 21.30 20.81 20.81 1328232
20050624 20.84 20.88 20.15 20.22 3916892
20050627 20.24 20.34 20.03 20.18 1131681
20050628 20.22 20.44 20.17 20.32 1436799
20050629 20.34 20.39 19.96 20.02 1747164
20050630 20.14 20.26 19.83 19.91 2295246
20050701 19.97 20.23 19.83 20.21 1328232
20050705 20.21 21.13 20.21 21.06 2367894
20050706 21.08 21.41 21.07 21.33 2274663
20050707 20.96 21.64 20.82 21.63 2038156
20050708 21.63 22.07 21.57 22.00 3908417
20050711 22.05 22.50 22.02 22.26 2534175
20050712 22.33 22.37 22.10 22.25 1375856
20050713 22.29 22.30 21.95 22.07 1265675
20050714 22.12 22.23 21.80 21.93 2149952
20050715 21.77 21.91 21.41 21.75 2104749
20050718 21.70 21.70 21.39 21.42 1532855
20050719 21.51 21.95 21.44 21.95 1728599
20050720 21.98 22.89 21.98 22.52 2395742
20050721 22.57 22.79 22.21 22.54 1862592
20050722 22.65 22.65 22.25 22.46 2030488
20050725 22.48 22.56 22.18 22.19 1573618
20050726 22.29 22.58 22.11 22.21 1825058
20050727 22.21 22.21 21.84 22.03 1837569
20050728 22.04 22.25 21.93 22.08 1567564
20050729 22.14 22.37 21.89 22.07 1783488
20050801 22.12 22.23 21.70 21.75 2369912
20050802 21.78 21.88 21.51 21.80 2639917
20050803 21.78 21.95 21.70 21.76 1260832
20050804 21.73 21.79 21.64 21.74 3130285
20050805 21.66 21.80 21.56 21.64 1669674
20050808 21.75 21.97 21.51 21.60 855218
20050809 21.53 21.94 21.53 21.81 1170426
20050810 21.89 21.99 21.49 21.59 1396440
20050811 21.63 22.02 21.63 21.92 1687835
20050812 21.79 21.97 21.61 21.83 2286367
20050815 21.77 22.09 21.70 21.95 1050559
20050816 21.93 22.05 21.74 21.80 1368592
20050817 21.85 22.05 21.84 21.91 1058227
20050818 21.73 21.73 21.24 21.41 1025939
20050819 21.43 21.53 21.29 21.40 1533258
20050822 21.42 21.51 21.21 21.37 1425095
20050823 21.38 21.39 21.05 21.08 2469600
20050824 21.08 21.20 20.86 20.91 1844834
20050825 20.99 21.22 20.98 21.06 1093743
20050826 21.06 21.11 20.59 20.94 1688239
20050829 20.81 21.07 20.74 20.84 1807703
20050830 20.80 20.80 20.46 20.69 1147421
20050831 20.70 21.02 20.52 21.02 1752411
20050901 20.97 21.09 20.61 20.80 1972774
20050902 20.79 20.95 20.68 20.94 1235405
20050906 21.02 21.20 20.97 21.15 1606713
20050907 21.14 21.23 21.06 21.18 1516711
20050908 21.06 21.17 20.88 21.01 1475141
20050909 21.05 21.19 20.78 20.88 2573727
20050912 20.91 21.03 20.64 20.73 2745488
20050913 20.79 20.82 20.31 20.40 2081810
20050914 20.48 20.55 20.19 20.24 1809077
20050915 20.24 20.38 19.73 19.93 2264170
20050916 20.01 20.24 19.93 20.11 2421920
20050919 19.33 19.70 18.13 19.29 7841486
20050920 19.29 19.65 19.28 19.41 5472418
20050921 19.29 19.40 19.03 19.04 2646643
20050922 18.92 19.12 18.42 18.96 3486629
20050923 18.88 19.06 18.75 19.01 1648503
20050926 20.37 20.57 19.76 19.83 4029675
20050927 19.75 19.83 19.51 19.73 1782853
20050928 19.78 19.82 19.36 19.63 1329373
20050929 19.66 20.06 19.64 20.00 2530449
20050930 19.96 20.10 19.89 20.00 1771959
20051003 20.00 20.05 19.83 19.97 1723949
20051004 19.97 19.98 19.64 19.74 2113683
20051005 19.64 19.64 19.17 19.29 2713212
20051006 19.29 19.55 19.11 19.32 1546833
20051007 19.32 19.39 19.03 19.23 2247226
20051010 19.29 19.72 19.29 19.72 3492277
20051011 19.78 19.89 19.40 19.50 2759206
20051012 19.46 19.71 19.40 19.56 2698688
20051013 19.51 19.79 19.43 19.62 3537867
20051014 19.62 20.37 19.54 20.28 3763397
20051017 20.18 20.43 20.09 20.42 2773730
20051018 20.42 20.43 20.16 20.32 2461862
20051019 19.83 20.45 19.69 20.40 5707227
20051020 19.46 20.30 19.41 19.85 5964629
20051021 19.84 20.11 19.75 19.84 4342753
20051024 19.83 20.05 19.75 20.04 5171846
20051025 19.98 20.10 19.83 19.97 3586685
20051026 19.87 20.01 19.75 19.82 5118187
20051027 19.81 19.86 19.35 19.46 2812461
20051028 19.46 19.57 19.14 19.52 2856841
20051031 19.46 19.90 19.46 19.81 2516328
20051101 19.75 19.76 19.47 19.64 3409973
20051102 19.61 19.86 19.61 19.81 2736209
20051103 19.83 19.89 19.68 19.76 1902678
20051104 19.80 19.85 19.56 19.72 1699338
20051107 19.72 19.83 19.57 19.74 1878874
20051108 19.71 19.71 19.14 19.35 2478000
20051109 19.35 19.57 19.12 19.41 2166939
20051110 19.42 19.65 19.23 19.54 2633732
20051111 19.51 19.65 19.43 19.58 1830460
20051114 19.58 19.84 19.54 19.73 1898643
20051115 19.73 19.92 19.52 19.61 1922447
20051116 19.59 19.81 19.46 19.55 2044289
20051117 19.61 19.86 19.49 19.86 1611386
20051118 19.89 19.93 19.70 19.86 1064709
20051121 19.87 20.20 19.80 20.15 1696917
20051122 20.57 20.84 20.25 20.82 4448054
20051123 20.82 20.97 20.78 20.83 3668586
20051125 20.82 20.82 20.68 20.77 443393
20051128 20.75 20.80 20.48 20.49 1823601
20051129 20.53 20.68 20.40 20.51 1314849
20051130 20.52 20.71 20.45 20.71 2258926
20051201 20.77 20.99 20.73 20.93 2669236
20051202 20.94 21.30 20.82 21.28 2679322
20051205 21.31 21.31 20.52 20.63 5078246
20051206 20.85 21.19 20.82 21.05 2306533
20051207 21.00 21.31 20.99 21.14 1966423
20051208 21.11 21.31 20.83 21.01 1609772
20051209 21.07 21.48 21.06 21.44 1597265
20051212 21.61 21.95 21.56 21.95 2794144
20051213 21.92 22.09 21.75 21.90 2277098
20051214 21.87 22.29 21.83 22.20 2337191
20051215 22.31 22.37 22.10 22.29 1599131
20051216 22.29 22.36 21.99 22.09 1491447
20051219 22.04 22.04 21.53 21.57 2224667
20051220 21.63 21.82 21.46 21.70 692083
20051221 21.70 21.77 21.56 21.72 1797560
20051222 21.68 21.88 21.56 21.85 2042370
20051223 21.97 22.32 21.97 22.22 882446
20051227 22.17 22.19 21.41 21.57 1563236
20051228 21.67 21.91 21.39 21.89 1125643
20051229 22.11 22.25 21.99 22.22 1349078
20051230 22.09 22.09 21.50 21.95 1401105
20060103 22.17 22.21 21.76 22.05 1773765
20060104 22.14 22.78 22.14 22.77 2152071
20060105 22.70 22.84 22.50 22.62 1527341
20060106 22.71 23.08 22.54 23.03 1332139
20060109 22.98 23.54 22.98 23.51 3192616
20060110 23.39 23.42 23.09 23.21 1829825
20060111 22.81 23.05 22.71 23.00 2535217
20060112 22.90 23.25 22.78 22.89 1740693
20060113 22.93 23.01 22.66 22.88 1340608
20060117 22.86 23.03 22.71 22.89 2167800
20060118 22.56 22.74 22.44 22.56 1756826
20060119 22.81 25.33 22.73 24.94 12901538
20060120 24.60 24.79 24.38 24.44 3201488
20060123 24.60 24.60 24.24 24.34 2533604
20060124 24.36 24.76 24.31 24.71 2950628
20060125 24.78 24.90 24.31 24.45 1424900
20060126 24.52 24.82 24.41 24.75 1243410
20060127 24.75 25.09 24.53 24.85 1241393
20060130 24.78 25.16 24.75 25.08 1186543
20060131 25.09 25.35 24.87 25.21 2030271
20060201 25.25 25.60 25.12 25.54 1996796
20060202 25.59 25.66 24.74 25.17 2280324
20060203 25.05 25.17 24.73 24.80 1684633
20060206 24.84 24.84 24.05 24.73 2736470
20060207 24.70 25.04 24.33 24.43 1344641
20060208 24.50 24.82 24.46 24.60 1072809
20060209 24.76 24.81 24.27 24.37 1176057
20060210 24.27 24.36 23.96 24.32 830015
20060213 24.22 24.49 24.02 24.03 827596
20060214 24.04 24.18 23.66 23.75 2153281
20060215 23.66 24.32 23.52 24.30 1353111
20060216 24.55 24.92 24.42 24.87 2033498
20060217 24.92 25.00 24.72 24.75 779602
20060221 24.86 24.86 24.56 24.65 1112737
20060222 25.09 25.09 24.38 24.53 1962918
20060223 24.45 24.69 24.28 24.54 1268415
20060224 24.58 25.16 24.40 25.09 2681620
20060227 25.27 25.49 25.09 25.13 1337785
20060228 25.14 25.17 24.62 24.91 1574932
20060301 24.97 25.73 24.86 25.70 1668501
20060302 25.50 25.76 25.10 25.32 1487414
20060303 25.19 25.40 24.96 24.96 1575739
20060306 24.99 25.03 24.51 24.70 1006263
20060307 24.58 24.76 24.32 24.55 1702379
20060308 24.50 24.78 24.38 24.61 1472894
20060309 24.61 24.72 24.20 24.26 1282531
20060310 24.31 25.08 24.31 24.92 1781025
20060313 24.93 25.06 24.83 24.86 1557125
20060314 24.89 25.10 24.79 24.98 1532127
20060315 24.93 25.25 24.73 25.17 1340611
20060316 25.29 25.68 25.20 25.50 1919594
20060317 25.63 25.66 25.14 25.15 2194167
20060320 25.10 25.22 24.98 25.05 2283273
20060321 24.95 25.22 24.69 24.83 1622845
20060322 24.78 24.90 24.65 24.80 2146994
20060323 24.81 24.96 24.59 24.69 1218444
20060324 25.12 25.12 24.64 24.92 786223
20060327 24.98 25.21 24.92 24.98 1702274
20060328 25.10 25.28 24.89 24.92 2503818
20060329 24.92 25.94 24.92 25.87 1656713
20060330 25.87 25.89 25.55 25.82 2827178
20060331 25.94 26.04 25.69 25.88 2326414
20060403 25.87 26.10 25.59 25.71 2571958
20060404 25.84 25.99 25.65 25.79 1738158
20060405 25.78 25.99 25.76 25.93 1400687
20060406 26.01 26.29 25.83 26.16 2064743
20060407 26.28 26.29 25.68 25.79 1848632
20060410 25.79 25.87 25.47 25.50 870087
20060411 25.51 25.57 24.93 25.13 2057889
20060412 25.14 25.35 25.07 25.11 937017
20060413 25.57 26.03 25.39 25.86 4202867
20060417 25.69 25.76 25.37 25.67 1195462
20060418 25.71 25.96 25.63 25.88 2465918
20060419 27.39 29.87 27.39 29.04 9742312
20060420 29.04 30.19 29.04 29.85 6277286
20060421 29.89 29.89 29.00 29.19 2936846
20060424 29.07 29.19 28.59 28.74 2367943
20060425 28.71 28.78 28.39 28.62 2144172
20060426 28.74 28.76 28.26 28.36 2213117
20060427 28.43 28.67 28.25 28.43 2342542
20060428 28.31 28.87 28.28 28.67 2443743
20060501 28.94 29.38 28.84 28.88 2712268
20060502 28.84 29.25 28.82 29.13 1737351
20060503 29.26 29.75 29.26 29.43 2414713
20060504 29.76 30.57 29.72 30.26 4099649
20060505 30.26 30.44 29.93 30.39 1751866
20060508 30.21 30.25 29.86 29.91 2124012
20060509 30.11 30.14 29.67 29.75 1599057
20060510 29.56 29.64 29.18 29.30 1815167
20060511 29.34 29.34 28.80 28.81 1724853
20060512 28.58 28.58 27.61 27.82 3127555
20060515 27.57 27.90 27.41 27.79 2646951
20060516 27.91 28.15 27.60 27.72 1489389
20060517 27.59 27.74 26.74 27.00 2116351
20060518 27.28 27.48 26.68 26.69 2001039
20060519 26.76 27.00 26.19 26.99 2206666
20060522 26.89 26.99 26.54 26.84 2619131
20060523 27.06 27.45 26.87 26.87 3275123
20060524 26.74 26.85 26.31 26.59 3961758
20060525 26.92 26.95 26.50 26.65 1570833
20060526 26.74 27.29 26.59 27.24 1327709
20060530 28.03 28.03 26.83 26.87 2878383
20060531 26.98 27.56 26.95 27.56 2582037
20060601 27.60 28.49 27.60 28.49 2410278
20060602 28.52 28.78 28.17 28.43 1787347
20060605 28.37 28.37 27.91 27.96 1882500
20060606 28.01 28.17 26.87 27.03 5601940
20060607 27.00 27.17 26.41 26.56 4729031
20060608 25.79 26.33 25.29 26.25 5470903
20060609 26.39 26.79 26.21 26.24 3394468
20060612 26.45 26.51 24.95 25.11 2346714
20060613 24.56 25.20 24.48 24.91 3019047
20060614 24.85 25.44 24.78 25.30 2987607
20060615 25.39 26.75 25.38 26.67 2027880
20060616 26.92 27.04 26.13 26.57 2727219
20060619 26.62 26.78 25.79 25.98 1750563
20060620 25.90 26.29 25.58 25.92 1819490
20060621 25.97 27.17 25.97 26.97 2073831
20060622 26.74 27.04 26.25 26.75 3078299
20060623 26.67 27.09 26.42 26.71 1993619
20060626 26.79 27.49 26.64 27.21 2722785
20060627 27.12 27.32 26.83 26.97 2116154
20060628 26.96 26.96 26.23 26.62 2409594
20060629 26.74 27.71 26.58 27.71 1209231
20060630 27.73 28.04 27.50 27.77 2239899
20060703 27.77 28.22 27.54 28.20 733600
20060705 28.08 28.11 26.92 27.29 2728428
20060706 27.29 27.48 27.04 27.22 2121394
20060707 27.19 27.24 26.66 26.80 1677606
20060710 26.90 27.05 26.65 26.81 1671157
20060711 26.70 26.79 26.24 26.74 1274126
20060712 26.99 27.09 25.70 25.96 3809078
20060713 25.75 25.95 25.50 25.74 2035942
20060714 25.65 25.85 25.03 25.25 2273757
20060717 25.18 25.37 24.96 25.34 2540997
20060718 25.43 25.62 24.96 25.45 2620807
20060719 26.67 28.03 26.67 27.23 5531829
20060720 27.23 27.46 27.05 27.45 4338318
20060721 27.37 27.39 25.82 26.52 3518862
20060724 26.52 27.29 26.52 27.27 2617179
20060725 27.23 27.89 27.14 27.67 1615936
20060726 27.62 27.95 26.90 27.48 2272145
20060727 27.69 27.93 27.49 27.63 2067382
20060728 27.79 28.47 27.76 28.00 2441437
20060731 28.00 28.11 27.54 27.83 1465185
20060801 27.74 27.86 26.93 27.20 2072622
20060802 27.28 27.94 27.27 27.91 1389406
20060803 27.74 28.19 27.48 28.06 1324108
20060804 28.28 29.02 27.87 28.24 1694939
20060807 28.28 28.46 28.01 28.08 1123376
20060808 28.18 28.38 27.75 27.81 909342
20060809 28.08 28.28 27.56 27.61 1324108
20060810 27.51 28.23 27.33 28.19 1432536
20060811 28.08 28.09 27.82 27.98 1035505
20060814 28.21 28.52 28.17 28.36 1879145
20060815 28.53 29.41 28.53 29.27 2052065
20060816 29.40 29.93 29.22 29.77 3138761
20060817 29.77 29.77 29.24 29.63 1915019
20060818 29.56 29.58 29.05 29.47 1260825
20060821 29.25 29.32 28.62 28.73 1209231
20060822 28.66 29.27 28.46 29.12 2000874
20060823 29.21 29.23 28.78 29.08 1107253
20060824 29.13 29.22 28.57 28.77 960129
20060825 28.65 29.17 28.43 28.69 634846
20060828 28.64 29.31 28.64 29.10 1336603
20060829 29.10 29.13 28.45 28.74 1709853
20060830 28.77 29.06 28.64 28.76 1516779
20060831 28.77 28.77 28.46 28.52 1906554
20060901 28.59 28.66 28.32 28.43 1584496
20060905 28.46 29.15 28.36 29.08 1881160
20060906 28.91 29.05 28.45 28.56 1692520
20060907 28.56 29.20 28.18 28.73 2307213
20060908 28.73 28.82 28.38 28.60 1905345
20060911 28.54 29.02 28.09 28.72 946581
20060912 28.71 29.41 28.64 29.03 2375118
20060913 28.93 29.37 28.83 29.37 1417656
20060914 29.33 29.61 29.28 29.51 1111800
20060915 29.89 30.50 29.51 30.15 3375294
20060918 30.05 30.17 29.55 29.84 1931848
20060919 29.81 29.95 29.09 29.66 2132125
20060920 29.71 30.46 29.69 30.36 3123840
20060921 30.57 31.33 30.40 30.70 3657778
20060922 30.68 30.68 30.01 30.30 1390254
20060925 30.37 30.97 29.99 30.66 2274375
20060926 30.65 31.39 30.49 31.35 2186527
20060927 31.22 31.88 30.99 31.65 2684197
20060928 31.63 31.96 30.88 31.14 2580633
20060929 31.09 31.30 30.70 30.74 1359628
20061002 31.01 31.45 30.82 31.03 2107544
20061003 30.98 31.09 30.22 30.92 2016472
20061004 30.74 31.39 30.63 31.39 1957235
20061005 31.33 32.24 31.18 31.90 2044277
20061006 31.70 31.90 31.34 31.78 1005415
20061009 31.42 32.40 30.97 32.13 1798464
20061010 32.24 32.24 31.38 31.63 1979802
20061011 31.42 31.90 31.14 31.77 1503489
20061012 31.87 32.47 31.71 32.44 1038862
20061013 32.36 32.90 32.10 32.76 1464401
20061016 32.98 33.43 32.60 32.70 1743257
20061017 32.46 32.49 31.89 32.21 2239719
20061018 33.45 34.64 32.63 33.80 8644154
20061019 34.02 34.56 33.80 34.37 2997307
20061020 34.25 34.32 33.29 33.50 4396023
20061023 33.50 33.60 32.94 33.30 3346683
20061024 33.18 33.87 33.01 33.81 2677347
20061025 33.75 34.24 33.61 34.12 3049290
20061026 34.25 34.47 34.03 34.36 3075483
20061027 34.28 34.99 34.05 34.16 3620301
20061030 33.90 33.95 33.39 33.88 2461757
20061031 33.80 33.87 33.32 33.70 2454100
20061101 33.70 33.70 32.05 32.42 2676541
20061102 32.14 32.63 31.81 32.58 3334594
20061103 32.68 32.88 32.38 32.88 2082963
20061106 33.00 33.33 32.63 33.15 2160736
20061107 33.07 33.90 32.95 33.44 1993503
20061108 33.21 33.50 32.66 33.36 1810554
20061109 33.58 33.73 33.31 33.45 2372297
20061110 33.63 33.77 33.08 33.71 2052740
20061113 33.76 34.00 33.54 33.94 1828284
20061114 33.99 34.35 33.55 34.31 1734392
20061115 34.15 34.36 33.80 34.25 1968519
20061116 34.39 34.46 33.78 34.26 2423474
20061117 34.21 34.24 33.48 33.63 2443220
20061120 33.51 33.96 33.36 33.53 1805315
20061121 33.69 34.28 33.50 34.28 2231257
20061122 34.24 34.32 33.92 34.23 1307644
20061124 34.11 34.31 34.00 34.08 359048
20061127 34.20 34.20 32.90 32.92 1317719
20061128 32.88 33.36 32.53 33.21 2585872
20061129 33.39 33.92 33.24 33.92 2226018
20061130 33.97 34.34 33.68 33.81 1802091
20061201 34.08 34.18 33.23 33.77 1395895
20061204 33.87 34.29 33.66 33.76 2435563
20061205 33.89 34.33 33.81 34.12 1515175
20061206 34.14 34.54 33.99 34.15 1218991
20061207 34.20 34.22 33.61 33.68 2445638
20061208 33.92 34.20 33.58 33.85 1328196
20061211 33.84 33.95 32.86 33.11 2206996
20061212 32.96 33.01 31.42 31.94 6348638
20061213 32.07 32.32 31.72 32.20 4647261
20061214 32.57 32.84 32.26 32.82 3949064
20061215 32.85 33.06 31.91 31.94 3596944
20061218 32.14 32.14 31.31 31.63 5343443
20061219 31.53 31.87 31.03 31.55 3845926
20061220 31.52 31.80 31.15 31.20 1912891
20061221 31.43 31.45 30.78 30.87 2368552
20061222 31.03 31.20 30.85 31.01 2173959
20061226 31.02 31.42 30.91 31.24 1306551
20061227 31.24 31.62 31.21 31.47 1492683
20061228 31.52 31.78 31.11 31.15 1211873
20061229 31.27 31.66 30.80 30.82 1435071
20070103 30.93 31.98 30.93 31.65 5384135
20070104 31.65 32.79 31.65 32.67 5326522
20070105 32.51 32.53 31.77 32.08 2632441
20070108 31.78 31.87 30.80 31.45 5484050
20070109 31.47 31.47 30.54 30.80 5017108
20070110 30.41 30.77 30.39 30.57 2756932
20070111 30.75 31.89 30.75 31.50 3934963
20070112 31.28 31.58 30.98 31.52 4063483
20070116 31.67 32.15 31.62 31.99 4180319
20070117 32.52 33.10 32.17 32.45 8776816
20070118 32.72 32.76 31.88 31.97 3865264
20070119 31.91 32.09 31.32 31.86 2795608
20070122 31.89 31.97 31.41 31.80 3811680
20070123 31.80 32.82 31.80 32.70 4792702
20070124 32.98 33.99 32.98 33.42 5626268
20070125 33.42 33.49 32.66 32.89 3093742
20070126 32.90 33.38 32.66 33.17 2270248
20070129 33.30 33.40 32.77 33.01 3340307
20070130 33.06 33.26 32.70 33.23 2669909
20070131 33.03 33.80 32.86 33.62 2924934
20070201 33.66 34.00 33.42 33.65 1908056
20070202 33.65 33.71 33.33 33.63 1537000
20070205 33.63 33.73 33.44 33.64 1449575
20070206 33.71 33.73 33.20 33.63 1597030
20070207 33.73 34.05 33.42 33.87 1552310
20070208 33.86 34.07 33.55 33.86 1587361
20070209 33.96 34.07 33.45 33.52 2446308
20070212 33.50 33.68 33.06 33.38 2447517
20070213 33.49 33.82 33.37 33.54 2161067
20070214 33.65 33.66 33.43 33.53 2018849
20070215 33.55 33.67 33.35 33.49 1680024
20070216 33.43 33.45 33.11 33.25 1993064
20070220 33.25 33.75 33.07 33.72 3201312
20070221 33.63 33.79 33.31 33.72 2230766
20070222 33.76 33.76 33.48 33.65 2065986
20070223 33.61 33.76 33.50 33.67 998748
20070226 33.89 33.96 33.66 33.78 1628052
20070227 33.31 33.31 31.85 32.38 2876185
20070228 32.33 32.54 31.80 32.08 2164290
20070301 31.61 32.37 31.34 31.97 2529705
20070302 31.85 32.14 31.24 31.38 1960028
20070305 31.10 31.67 31.00 31.00 2752500
20070306 30.78 31.65 30.78 31.36 2536151
20070307 31.27 31.30 30.90 31.14 2951927
20070308 31.42 31.75 31.34 31.42 1354091
20070309 31.59 32.25 31.49 32.13 3745205
20070312 32.02 32.52 31.89 32.51 1906003
20070313 32.19 32.45 31.65 31.71 1778721
20070314 31.80 31.98 31.36 31.94 3448689
20070315 31.85 32.12 31.76 32.00 919167
20070316 32.05 32.09 31.56 31.83 1501601
20070319 31.93 32.27 31.93 32.20 1326791
20070320 32.10 32.50 32.03 32.34 1867335
20070321 32.40 32.70 31.94 32.65 2442116
20070322 32.70 32.88 32.42 32.81 1481059
20070323 32.76 32.98 32.47 32.89 2206081
20070326 33.01 33.12 32.40 32.68 2928284
20070327 32.56 32.67 31.88 32.44 2834434
20070328 32.31 32.67 32.18 32.49 1417016
20070329 32.77 32.91 31.89 32.08 2313626
20070330 31.74 32.41 31.67 32.06 2480784
20070402 32.20 32.89 32.05 32.61 951088
20070403 32.91 33.57 32.78 33.39 1316822
20070404 33.53 33.92 33.41 33.90 930747
20070405 33.95 34.08 33.55 33.70 776881
20070409 33.76 33.76 33.19 33.34 780305
20070410 33.38 33.54 32.93 33.44 753117
20070411 33.51 33.58 32.97 33.19 756641
20070412 33.19 33.60 32.71 33.54 649096
20070413 33.77 33.95 33.44 33.57 1044133
20070416 33.81 34.60 33.68 34.39 1542585
20070417 34.35 34.60 33.87 34.32 1363747
20070418 35.06 35.67 33.87 35.53 2398112
20070419 35.39 36.29 35.20 35.81 1833903
20070420 35.99 36.20 35.66 35.92 1756568
20070423 35.74 35.75 34.96 35.25 1424266
20070424 35.36 35.50 34.86 35.35 1728372
20070425 35.45 35.60 34.87 35.33 1695646
20070426 35.26 35.64 34.92 35.48 1508952
20070427 35.49 35.55 35.14 35.25 900840
20070430 35.20 35.31 34.66 34.87 1303832
20070501 34.80 35.55 34.77 35.43 1156511
20070502 35.35 35.77 35.08 35.62 1009895
20070503 35.74 35.80 35.25 35.71 942428
20070504 35.76 36.13 35.35 36.09 1091561
20070507 36.10 36.14 35.48 35.69 688670
20070508 35.63 35.63 35.05 35.41 655843
20070509 35.30 35.70 35.00 35.54 579917
20070510 35.32 35.44 34.29 34.42 938602
20070511 34.46 35.10 34.11 35.07 975960
20070514 35.06 35.12 33.88 34.24 1236364
20070515 34.18 34.58 33.88 33.97 884829
20070516 34.13 34.46 33.78 34.15 537825
20070517 34.05 34.33 33.41 34.16 973141
20070518 34.30 34.84 34.13 34.81 1168897
20070521 34.06 34.99 33.92 34.99 846564
20070522 34.93 35.04 34.62 34.99 968609
20070523 34.66 35.35 34.56 35.03 1182290
20070524 34.94 35.01 34.30 34.31 886541
20070525 34.52 34.73 34.29 34.50 462806
20070529 34.75 35.05 34.66 34.72 510134
20070530 34.47 35.03 34.31 35.01 763287
20070531 35.18 35.62 35.05 35.53 1354080
20070601 35.59 36.11 35.32 36.07 848075
20070604 35.89 36.25 35.67 35.85 680312
20070605 35.60 35.87 34.80 35.12 898725
20070606 34.92 35.31 34.86 35.25 653930
20070607 35.12 35.34 34.54 34.54 879895
20070608 34.55 35.49 34.53 35.49 799538
20070611 35.35 35.48 35.06 35.28 413391
20070612 35.07 35.21 34.64 34.74 597389
20070613 34.92 35.60 34.86 35.52 454157
20070614 35.64 36.38 35.49 36.20 641174
20070615 36.53 36.75 36.26 36.42 644395
20070618 36.26 36.36 35.78 36.00 839364
20070619 35.82 35.93 35.40 35.59 612085
20070620 35.67 35.86 35.03 35.18 587122
20070621 35.03 35.67 34.64 35.66 588129
20070622 35.67 35.88 35.30 35.53 1114556
20070625 35.61 36.04 35.29 35.39 922908
20070626 35.51 35.57 34.68 34.90 835539
20070627 34.67 35.10 34.34 35.07 724919
20070628 35.03 35.41 34.83 35.37 838156
20070629 35.56 35.75 35.24 35.42 662110
20070702 35.65 35.87 35.34 35.78 467644
20070703 35.74 35.84 35.44 35.62 344845
20070705 35.75 35.85 35.41 35.63 506799
20070706 35.68 35.68 35.16 35.39 725221
20070709 35.39 35.84 35.13 35.82 801518
20070710 35.54 35.84 35.30 35.42 717873
20070711 35.34 35.58 35.13 35.36 840673
20070712 35.73 37.06 35.58 37.05 756223
20070713 37.06 37.14 36.80 37.06 538204
20070716 37.03 37.04 36.49 36.83 700158
20070717 36.72 37.90 36.49 37.70 1399712
20070718 36.51 37.80 35.73 36.86 2035753
20070719 37.39 38.25 37.38 37.68 1285267
20070720 37.62 37.67 37.13 37.29 908716
20070723 37.34 37.48 36.52 36.59 841981
20070724 36.34 36.59 35.63 35.86 1039366
20070725 36.18 36.33 34.98 35.53 1041379
20070726 35.57 35.63 32.88 34.84 1384110
20070727 34.67 35.03 33.79 34.41 1344452
20070730 34.45 34.98 33.97 34.77 918379
20070731 35.07 35.15 33.97 34.04 1313853
20070801 34.95 36.35 34.60 35.55 2249041
20070802 35.58 35.78 34.94 35.61 1094324
20070803 35.64 35.86 34.54 34.58 1103685
20070806 34.85 35.07 33.67 34.17 1808372
20070807 33.98 34.54 33.25 34.34 1645412
20070808 34.60 35.23 33.49 34.51 1535798
20070809 33.67 35.13 33.63 34.01 1919093
20070810 33.76 35.38 33.33 35.16 1265337
20070813 35.71 35.76 34.95 35.00 904790
20070814 35.06 35.61 34.55 34.71 723107
20070815 34.51 34.65 33.17 33.35 770113
20070816 33.25 34.18 31.92 33.08 1592165
20070817 33.08 34.84 33.08 33.98 1098451
20070820 34.15 34.28 33.37 33.73 628793
20070821 33.46 34.19 33.38 33.68 604334
20070822 34.06 34.64 33.73 34.53 768704
20070823 34.57 34.88 33.91 34.03 555416
20070824 33.96 35.52 33.96 35.52 604636
20070827 35.54 35.54 34.61 34.77 712136
20070828 34.37 34.75 33.63 33.69 550182
20070829 33.83 35.61 33.83 35.60 816616
20070830 35.24 36.36 35.17 36.10 1402430
20070831 36.46 36.58 35.49 35.87 724919
20070904 35.90 36.97 35.53 36.73 651038
20070905 36.44 37.21 36.28 37.21 857080
20070906 37.23 38.23 36.80 38.07 1160656
20070907 37.47 37.85 36.89 37.33 981892
20070910 37.58 37.58 36.15 36.58 870924
20070911 36.67 37.48 36.57 37.39 1434771
20070912 37.16 37.97 37.00 37.11 713864
20070913 37.41 37.48 36.77 36.86 612947
20070914 36.81 37.14 36.40 37.08 530946
20070917 36.99 37.43 36.78 36.98 530644
20070918 37.36 38.48 37.09 38.48 576424
20070919 38.72 39.36 38.61 38.96 1261814
20070920 39.06 39.06 38.50 38.73 774032
20070921 39.06 39.06 37.81 37.81 1231629
20070924 37.90 38.22 37.59 38.19 997095
20070925 38.05 38.98 38.01 38.98 723422
20070926 39.10 39.87 38.95 39.86 823736
20070927 40.05 40.21 39.19 39.87 1045290
20070928 39.97 40.04 39.38 39.52 413025
20071001 39.69 40.25 39.66 40.03 789023
20071002 40.01 40.21 39.47 39.47 598056
20071003 39.41 39.58 38.93 39.46 820214
20071004 39.73 39.76 39.39 39.57 856939
20071005 39.99 40.81 39.90 40.29 955944
20071008 40.31 40.53 40.12 40.31 265221
20071009 40.49 40.76 39.95 40.29 594132
20071010 40.33 40.55 39.31 39.55 829672
20071011 39.77 39.98 38.74 39.30 604697
20071012 39.68 39.99 39.38 39.60 747168
20071015 39.53 39.71 38.76 39.26 492209
20071016 39.41 39.85 39.26 39.53 861668
20071017 44.23 45.48 41.99 42.52 4154799
20071018 42.75 43.54 42.48 42.86 1097006
20071019 42.95 43.65 42.47 42.48 1053641
20071022 42.35 42.95 41.88 42.54 791841
20071023 42.80 44.04 42.80 43.61 2281447
20071024 43.51 44.00 42.68 44.00 1464855
20071025 44.34 44.59 42.75 43.41 865692
20071026 44.02 44.69 43.81 44.60 881690
20071029 44.91 45.06 44.04 44.30 586687
20071030 44.30 45.55 44.24 44.28 766687
20071031 44.16 44.16 43.23 44.00 1207381
20071101 43.33 43.82 42.99 43.25 1121254
20071102 43.35 43.55 42.37 43.14 969627
20071105 43.17 43.65 42.51 43.30 610734
20071106 43.42 43.73 42.82 43.64 639711
20071107 43.01 43.73 42.71 43.00 954133
20071108 43.19 43.73 41.95 42.41 1520093
20071109 41.85 41.99 40.61 40.75 1389092
20071112 40.38 41.06 40.00 40.16 885815
20071113 40.35 41.84 40.08 41.77 804719
20071114 41.91 42.54 41.71 42.05 1273384
20071115 42.03 42.03 40.70 40.97 853920
20071116 41.05 41.51 40.31 41.37 903725
20071119 40.91 41.31 40.62 40.72 804116
20071120 40.63 41.41 40.03 40.58 896883
20071121 40.39 40.75 39.27 40.15 704507
20071123 40.32 41.07 40.14 40.95 303858
20071126 40.85 41.42 40.28 40.45 1035832
20071127 40.74 42.49 40.47 42.26 1220662
20071128 42.67 43.22 42.30 42.86 875754
20071129 42.76 43.23 42.75 43.08 441197
20071130 43.33 43.37 42.54 43.08 958560
20071203 43.54 44.14 42.77 43.43 1357297
20071204 42.98 43.92 42.94 42.94 1215531
20071205 43.62 44.72 43.39 44.72 1104351
20071206 44.52 45.03 44.52 44.95 845972
20071207 45.20 45.88 44.74 45.88 810253
20071210 46.11 46.39 45.68 46.24 894479
20071211 46.26 46.45 45.21 45.21 960159
20071212 45.66 46.63 45.12 45.85 795405
20071213 45.73 45.95 44.56 45.59 871144
20071214 45.46 46.06 45.07 45.33 564569
20071217 45.45 45.45 44.21 44.22 958751
20071218 44.71 45.57 44.44 45.25 883516
20071219 45.24 45.30 44.62 44.81 808783
20071220 45.05 45.50 44.45 45.48 687279
20071221 46.23 46.54 45.73 46.23 971223
20071224 46.18 46.94 46.15 46.77 284849
20071226 46.63 46.94 46.34 46.82 340170
20071227 46.78 46.97 46.11 46.23 413293
20071228 46.28 46.94 46.05 46.89 422044
20071231 46.73 46.89 45.88 46.10 532785
20080102 44.96 45.22 43.42 43.94 2042023
20080103 44.10 44.15 42.26 43.69 2121282
20080104 43.19 43.60 42.60 42.67 2127317
20080107 42.78 43.52 41.63 42.60 2023416
20080108 43.07 43.31 41.11 41.11 1341870
20080109 40.91 41.11 39.08 40.14 3088181
20080110 40.15 40.78 39.43 40.46 1287756
20080111 39.86 40.23 38.58 38.89 1442955
20080114 39.58 40.65 39.44 40.51 1507328
20080115 40.16 40.16 38.94 39.55 1215538
20080116 39.61 40.04 37.96 39.49 1597047
20080117 40.25 40.39 36.32 36.51 4156366
20080118 36.69 38.58 35.37 38.53 4498648
20080122 36.92 38.94 35.79 38.28 3122077
20080123 37.28 39.92 36.51 39.77 2973416
20080124 40.09 40.98 39.02 39.91 1993040
20080125 40.28 40.53 38.60 39.03 1384718
20080128 38.82 39.26 38.47 39.18 1223987
20080129 39.32 39.57 38.39 38.79 2047857
20080130 38.64 39.54 37.93 38.73 1395279
20080131 38.12 39.81 38.01 39.68 1376369
20080201 39.96 40.46 39.45 39.57 1738566
20080204 39.41 39.82 38.88 39.69 1455930
20080205 38.89 39.27 37.78 37.98 1601573
20080206 38.10 38.42 37.63 37.81 1566068
20080207 37.51 38.34 36.76 38.04 2653061
20080208 37.70 38.13 36.87 37.26 2412267
20080211 37.22 38.29 37.18 38.10 870742
20080212 38.37 38.46 37.39 37.65 871949
20080213 38.03 39.18 38.01 39.06 1074924
20080214 39.16 39.67 38.34 38.66 1370133
20080215 38.23 38.51 37.23 38.13 1079651
20080219 38.61 38.72 37.28 37.38 736565
20080220 37.06 37.37 36.84 37.35 1165951
20080221 37.49 37.84 37.17 37.22 976554
20080222 37.39 37.58 36.40 37.18 896189
20080225 37.17 38.27 36.58 38.06 1096348
20080226 37.85 38.67 37.59 38.08 979270
20080227 37.71 38.18 37.38 37.72 930890
20080228 37.44 37.94 37.37 37.75 1265528
20080229 37.37 37.37 36.41 36.76 1133563
20080303 36.57 36.75 35.84 36.35 1033383
20080304 35.93 36.48 35.12 36.41 1629133
20080305 36.40 37.12 36.31 36.94 1316422
20080306 36.86 36.86 36.05 36.24 1089005
20080307 35.79 36.86 35.29 35.72 1024432
20080310 35.81 35.81 34.96 35.09 1063918
20080311 35.83 36.33 34.96 35.74 1046324
20080312 35.88 36.37 35.59 35.65 771346
20080313 35.08 36.31 34.59 36.04 882745
20080314 36.09 36.27 34.73 34.93 1359909
20080317 34.12 34.79 34.01 34.52 1745482
20080318 35.44 36.80 35.10 36.77 1626040
20080319 37.03 37.03 35.38 35.40 1127460
20080320 35.44 35.80 35.00 35.39 1335780
20080324 35.52 37.49 35.43 37.22 1016162
20080325 37.16 37.87 37.04 37.86 725801
20080326 37.63 37.81 36.81 37.18 694332
20080327 37.26 37.28 36.67 36.88 750836
20080328 37.00 37.24 36.33 36.46 784517
20080331 36.58 37.10 36.14 37.05 989619
20080401 37.46 38.65 37.46 38.65 981274
20080402 38.82 39.43 38.48 38.82 1027724
20080403 38.49 40.28 38.45 40.13 1234133
20080404 40.14 41.14 39.65 40.91 1450597
20080407 41.25 41.94 40.93 41.74 1701646
20080408 41.54 42.02 41.30 41.98 1204373
20080409 42.27 42.35 40.38 40.69 1283901
20080410 40.76 41.86 40.34 41.82 1096494
20080411 41.47 41.52 40.77 40.87 1129069
20080414 40.98 41.46 40.69 41.39 875204
20080415 41.55 41.76 40.29 40.86 1382129
20080416 41.41 42.40 41.18 42.22 1730099
20080417 43.30 45.63 43.27 44.12 2869926
20080418 44.68 45.27 44.48 44.70 1483976
20080421 44.44 45.18 43.94 44.92 1182556
20080422 44.25 44.88 43.80 44.86 1513133
20080423 44.96 46.51 44.91 46.14 1810732
20080424 46.27 46.47 45.56 46.09 1140530
20080425 46.28 46.47 45.26 46.05 1265301
20080428 46.29 46.91 45.61 46.47 1062913
20080429 46.23 46.36 45.85 46.07 965892
20080430 46.08 46.94 45.81 45.93 1669373
20080501 46.04 47.36 45.49 47.26 1090662
20080502 47.53 47.98 46.96 47.42 1264295
20080505 47.65 47.65 46.65 46.70 945080
20080506 46.67 47.72 46.04 47.58 1013447
20080507 47.55 47.85 46.53 46.76 1083323
20080508 47.03 47.18 46.29 46.95 1006208
20080509 46.71 46.72 45.40 46.05 1324318
20080512 46.04 46.47 44.97 46.42 1482267
20080513 46.31 46.70 45.81 46.70 873595
20080514 46.75 46.83 46.15 46.23 765414
20080515 46.17 46.55 45.72 46.49 636823
20080516 46.73 47.38 46.68 47.15 989619
20080519 47.07 47.24 46.63 46.86 962172
20080520 46.75 46.75 45.82 46.20 665778
20080521 46.34 46.71 45.22 45.34 719769
20080522 45.49 45.94 45.20 45.70 935227
20080523 45.51 45.74 45.05 45.53 516476
20080527 45.54 45.85 45.13 45.73 519995
20080528 45.98 46.54 45.60 46.40 756365
20080529 46.46 46.88 46.31 46.47 871384
20080530 46.46 46.74 46.11 46.38 980772
20080602 47.22 47.25 46.33 47.01 1575267
20080603 47.17 48.96 47.15 47.75 1948272
20080604 47.63 48.04 47.33 47.74 1029433
20080605 47.98 48.74 47.85 48.62 1160940
20080606 48.34 48.58 46.93 47.13 1470604
20080609 47.16 47.44 45.76 47.11 1310531
20080610 46.70 47.76 46.60 47.52 1238668
20080611 47.40 47.75 46.73 46.89 1095845
20080612 46.95 47.77 46.87 47.61 1595272
20080613 47.62 49.14 47.58 48.50 1962430
20080616 48.97 49.41 48.57 49.31 1345709
20080617 49.53 49.75 49.04 49.23 872012
20080618 48.90 49.09 47.98 48.27 1091825
20080619 48.39 49.58 48.19 49.33 601544
20080620 49.11 49.18 47.51 47.63 1733170
20080623 47.95 49.05 47.62 48.36 1111122
20080624 48.25 48.56 47.32 47.44 833819
20080625 47.44 48.67 47.41 48.13 1168814
20080626 47.57 47.63 45.22 45.31 1771061
20080627 44.75 45.38 43.48 45.05 1456168
20080630 44.93 45.35 44.38 44.65 1254347
20080701 44.34 45.78 44.28 45.72 1334553
20080702 46.06 46.46 44.88 44.91 1984642
20080703 45.12 46.71 44.66 44.73 845478
20080707 45.15 45.95 43.71 44.17 1475667
20080708 43.92 45.29 43.40 45.17 1381088
20080709 45.18 45.77 44.14 44.36 991617
20080710 44.40 45.25 43.99 45.16 1142883
20080711 44.74 45.56 43.91 44.98 704263
20080714 45.37 45.72 43.96 44.48 851106
20080715 44.24 44.83 43.37 44.36 1365208
20080716 44.27 44.86 43.75 44.61 2111886
20080717 46.84 51.13 46.71 51.13 5464952
20080718 50.75 51.82 50.42 51.08 2921583
20080721 51.34 51.56 50.10 50.52 2068064
20080722 50.31 50.32 48.49 49.10 2972943
20080723 49.49 49.85 47.94 48.90 2719561
20080724 48.96 48.99 47.64 47.73 1466621
20080725 47.94 48.32 47.64 48.05 2147667
20080728 48.87 49.21 47.40 47.56 1324904
20080729 47.71 49.13 47.56 48.90 1382495
20080730 49.03 49.83 47.78 48.60 1691057
20080731 48.08 48.69 47.43 47.43 1128912
20080801 47.76 48.36 46.37 46.70 1040666
20080804 46.80 47.04 45.65 46.14 814220
20080805 46.41 48.41 45.24 48.23 1691258
20080806 48.05 48.71 47.21 48.50 1215450
20080807 48.09 48.81 47.77 48.13 749593
20080808 48.21 50.45 48.20 50.28 1218666
20080811 50.09 50.94 49.88 50.45 1163588
20080812 50.44 51.64 50.29 51.10 1546425
20080813 50.88 51.22 50.24 51.03 807787
20080814 50.65 51.63 49.68 51.12 1132732
20080815 51.43 51.82 50.98 51.69 930408
20080818 51.78 52.02 49.92 50.14 1209721
20080819 50.10 50.10 48.60 48.95 1401692
20080820 49.04 49.45 48.22 48.74 1166301
20080821 48.28 48.80 47.76 48.65 732104
20080822 48.98 49.42 48.30 49.25 533198
20080825 48.85 48.85 46.65 47.21 1212234
20080826 47.17 47.69 46.36 46.92 997748
20080827 46.95 47.88 46.60 47.78 696323
20080828 47.95 48.86 47.64 48.40 898446
20080829 48.10 48.17 47.19 47.28 557923
20080902 47.76 49.47 46.40 46.52 1065491
20080903 46.36 46.75 45.07 45.31 1226204
20080904 44.84 45.60 44.00 44.17 1273041
20080905 43.94 44.39 42.54 44.28 1833779
20080908 45.48 46.09 44.34 44.79 1268192
20080909 44.62 45.09 44.12 44.49 1771871
20080910 44.86 45.33 44.21 44.91 1414483
20080911 44.46 44.57 43.20 44.44 1012885
20080912 44.44 45.23 44.01 44.96 1027555
20080915 43.74 45.43 43.21 43.71 1227901
20080916 42.23 44.55 41.16 44.55 2734218
20080917 44.03 44.03 41.95 41.95 2224912
20080918 42.50 43.03 40.06 42.98 1905804
20080919 44.35 45.23 41.31 44.69 2215768
20080922 45.94 46.77 44.86 45.19 1912737
20080923 45.26 46.01 43.50 44.22 1260857
20080924 44.39 44.76 42.71 43.42 1962070
20080925 43.05 43.72 42.66 43.16 2115595
20080926 42.50 42.82 41.73 42.52 2404560
20080929 41.78 41.78 38.92 40.08 24098150
20080930 40.98 41.08 39.24 39.95 4399787
20081001 39.51 40.31 38.66 38.81 2206223
20081002 37.03 38.30 34.76 35.05 4027930
20081003 35.75 36.83 34.67 34.98 4583756
20081006 34.09 34.43 31.85 33.97 3289541
20081007 34.32 34.99 31.74 31.79 2108260
20081008 30.39 33.51 30.39 32.18 2835195
20081009 32.19 33.08 29.73 29.92 2108562
20081010 28.88 31.14 26.79 28.44 3637485
20081013 29.58 33.05 29.36 33.05 2063248
20081014 34.35 34.35 30.48 31.01 3291048
20081015 31.06 31.90 26.37 26.87 3368615
20081016 28.30 28.57 24.71 27.92 5716608
20081017 28.66 28.66 25.91 26.42 3769208
20081020 26.36 27.46 26.36 27.44 2022756
20081021 26.97 28.61 26.78 27.37 2593754
20081022 26.16 26.76 24.53 25.05 2403355
20081023 25.20 25.40 23.09 24.33 3497926
20081024 22.95 24.83 22.33 24.19 2279168
20081027 23.47 24.78 23.14 23.50 3356156
20081028 24.20 26.56 23.39 26.56 2746576
20081029 25.93 27.58 25.64 26.68 2766269
20081030 27.50 28.06 26.88 27.90 2506542
20081031 28.03 28.80 27.43 28.51 3074526
20081103 28.04 29.42 28.04 29.02 2187234
20081104 29.85 30.33 28.72 29.70 2330611
20081105 29.27 29.88 28.84 29.18 2689004
20081106 28.83 28.86 24.54 25.19 4646452
20081107 25.79 26.42 25.49 26.10 1516866
20081110 26.55 26.96 24.90 25.34 1446233
20081111 24.81 25.01 23.89 24.19 2954358
20081112 23.64 23.91 22.10 22.13 2007987
20081113 22.11 23.85 21.05 23.82 3385997
20081114 24.52 24.57 22.10 22.14 2377734
20081117 21.65 21.94 20.51 21.15 2430885
20081118 20.70 21.80 20.35 21.73 3241414
20081119 22.46 22.46 20.90 20.95 4147495
20081120 20.58 20.64 18.77 18.91 3455526
20081121 18.32 20.48 18.29 19.65 3173895
20081124 20.02 21.71 19.69 21.28 2271130
20081125 22.22 22.29 21.10 22.12 2086056
20081126 21.61 22.60 21.27 22.55 1726557
20081128 22.76 23.15 22.15 23.11 824998
20081201 21.93 22.23 20.46 20.48 1654617
20081202 20.28 21.74 20.28 21.46 1982366
20081203 20.98 22.24 20.55 22.22 1946496
20081204 20.64 22.24 19.88 20.35 3350730
20081205 20.10 20.83 19.89 20.83 2769384
20081208 21.22 22.55 21.22 22.21 2005173
20081209 22.23 22.58 20.91 21.30 2620480
20081210 21.25 21.88 20.91 21.14 2613950
20081211 20.96 21.51 20.57 21.06 2618270
20081212 20.17 21.63 19.98 21.38 2238978
20081215 21.39 21.80 21.01 21.46 2950889
20081216 21.49 23.00 21.43 22.84 2774779
20081217 22.52 23.46 22.03 23.19 1917626
20081218 23.94 23.94 22.14 22.38 1487593
20081219 22.55 23.52 21.71 23.48 2748373
20081222 23.38 23.68 22.25 22.74 2202373
20081223 22.94 23.48 21.95 22.29 1264796
20081224 22.53 22.84 22.31 22.74 505838
20081226 22.87 23.38 22.80 23.22 634456
20081229 23.10 23.32 22.47 22.70 1088184
20081230 23.01 23.53 22.80 23.53 1356566
20081231 23.51 24.36 23.39 23.88 1743223
20090102 23.92 25.47 23.73 25.38 1346224
20090105 25.06 25.57 24.80 25.02 1212585
20090106 25.15 27.04 25.15 26.91 2424569
20090107 26.32 26.78 25.79 26.03 1545728
20090108 25.44 26.56 25.38 26.36 1844833
20090109 26.34 26.51 25.71 25.95 1461388
20090112 25.71 25.79 24.32 24.61 1633782
20090113 23.38 23.62 22.45 22.66 3527914
20090114 21.93 22.34 21.46 21.81 2407901
20090115 23.65 25.37 23.18 25.05 7108239
20090116 25.82 26.28 24.72 25.43 2991452
20090120 25.23 25.65 23.88 24.03 1615609
20090121 24.54 25.40 24.21 25.33 2154079
20090122 24.71 25.46 24.47 24.95 3580225
20090123 24.56 25.69 24.06 25.14 2252174
20090126 24.84 25.96 24.84 25.66 2715641
20090127 25.90 26.13 25.21 25.96 1552455
20090128 26.42 27.89 26.03 27.59 2949082
20090129 27.25 27.54 26.44 26.55 1606071
20090130 26.51 26.85 25.94 26.04 2435211
20090202 25.39 26.08 25.16 25.81 1757782
20090203 26.03 26.65 25.52 26.46 1319315
20090204 26.54 28.65 26.49 28.40 4219801
20090205 27.85 28.86 27.08 28.44 2436918
20090206 28.72 29.63 28.47 29.59 2772069
20090209 29.53 29.67 28.24 28.53 1692519
20090210 28.05 28.71 26.94 27.41 2155183
20090211 27.44 27.89 27.34 27.68 1160777
20090212 27.65 28.25 27.08 28.20 1433977
20090213 28.20 28.48 27.66 27.75 1324436
20090217 25.32 26.95 25.32 26.33 1927365
20090218 26.51 26.76 25.69 26.30 1478155
20090219 26.53 26.62 25.00 25.08 1519020
20090220 24.64 26.06 24.40 25.71 2452079
20090223 25.92 26.07 24.85 24.90 3122380
20090224 24.76 26.27 24.76 26.14 1776959
20090225 25.74 26.76 25.48 26.16 1635991
20090226 26.57 26.90 25.93 26.05 2078876
20090227 25.26 26.21 25.16 25.32 2809720
20090302 24.72 24.96 23.90 23.96 1454460
20090303 24.31 24.41 23.55 23.90 1541310
20090304 24.08 25.59 24.08 25.20 1313894
20090305 24.50 24.84 23.61 23.95 2472261
20090306 23.97 24.41 22.73 23.61 2583710
20090309 23.21 23.70 22.76 22.88 1688538
20090310 23.21 24.93 22.94 24.86 1642783
20090311 25.08 26.15 24.68 25.89 2495983
20090312 25.41 26.79 25.41 26.79 1915710
20090313 26.87 27.22 26.26 26.78 2531604
20090316 27.45 27.45 26.53 26.67 2025383
20090317 26.65 27.36 26.47 27.36 1688137
20090318 27.16 28.34 26.72 28.13 2081273
20090319 28.18 28.54 27.71 28.23 1439592
20090320 28.35 28.73 27.42 27.84 2272724
20090323 28.65 29.50 28.39 29.50 1720347
20090324 29.39 29.49 28.82 28.99 1272725
20090325 29.38 30.02 28.41 29.27 2026788
20090326 29.52 30.74 29.35 30.44 2113282
20090327 30.01 30.18 29.39 29.47 1958957
20090330 28.81 28.99 27.84 28.14 2352194
20090331 28.38 29.12 28.16 28.39 1811356
20090401 27.88 29.48 27.88 29.33 2076557
20090402 29.62 32.64 29.61 31.76 3140573
20090403 31.99 32.05 30.80 31.15 2531905
20090406 30.83 31.21 30.44 31.08 1890625
20090407 30.44 30.44 28.40 28.80 2694156
20090408 27.92 28.95 27.92 28.72 2242120
20090409 29.57 30.37 29.28 30.22 1830922
20090413 29.80 30.03 29.27 29.76 1398252
20090414 29.51 30.05 29.16 29.81 1178104
20090415 29.45 29.87 28.39 28.68 2720546
20090416 29.23 31.75 29.23 31.38 3985043
20090417 31.04 31.67 29.93 30.40 2607762
20090420 30.17 30.32 29.60 30.14 2226768
20090421 30.35 31.46 30.09 31.33 2288176
20090422 30.93 32.89 30.75 32.04 2084785
20090423 31.84 32.26 31.08 32.05 1529899
20090424 32.21 33.36 32.10 33.22 2174490
20090427 32.71 33.08 32.34 32.75 1390726
20090428 32.14 33.21 31.87 32.88 1119204
20090429 33.00 34.38 32.88 33.85 1383502
20090430 34.80 34.88 33.61 33.72 1501703
20090501 33.67 34.25 33.40 34.00 1009430
20090504 34.13 35.03 33.58 35.03 1232890
20090505 34.94 34.97 33.91 34.15 1243024
20090506 34.29 34.38 33.25 33.78 1240315
20090507 34.17 34.17 31.73 32.18 1678805
20090508 32.39 32.93 31.51 32.34 1453439
20090511 31.89 31.89 30.88 30.96 1969694
20090512 31.11 31.50 30.77 31.19 1491569
20090513 30.79 31.05 30.41 30.55 1471300
20090514 30.70 31.65 30.58 31.44 1155928
20090515 31.45 32.18 31.28 31.69 1631043
20090518 31.91 32.81 31.64 32.78 1684424
20090519 32.59 33.76 32.44 33.33 1608366
20090520 33.54 34.38 33.37 33.43 1335137
20090521 33.19 33.24 31.55 31.90 1473106
20090522 31.99 32.36 31.51 31.98 1031004
20090526 31.78 33.53 31.49 33.37 1077763
20090527 33.37 33.77 32.81 32.83 1056892
20090528 33.50 33.50 32.23 33.04 893838
20090529 33.05 33.50 32.55 33.28 1026288
20090601 33.84 35.05 33.62 34.95 1068331
20090602 35.04 35.27 34.46 34.90 1092413
20090603 34.32 34.43 32.83 33.25 1643184
20090604 33.36 33.86 33.06 33.62 1336141
20090605 34.00 34.01 32.96 33.30 1418521
20090608 33.07 33.14 31.77 32.19 1611255
20090609 32.43 33.08 32.42 32.81 1204755
20090610 33.12 33.83 32.86 33.79 1460008
20090611 34.12 34.87 33.62 34.36 1527808
20090612 33.91 34.11 33.15 33.86 801064
20090615 33.13 33.18 32.45 32.90 907478
20090616 33.16 33.46 31.87 31.96 910386
20090617 32.01 32.56 31.68 32.03 994735
20090618 32.11 32.30 31.64 32.14 890327
20090619 32.30 32.37 31.39 31.56 1303547
20090622 30.92 30.95 30.57 30.72 1387093
20090623 30.86 31.00 30.50 30.79 899855
20090624 31.07 31.71 30.76 31.00 967655
20090625 30.66 31.82 30.59 31.59 1041473
20090626 31.45 31.92 31.07 31.81 827040
20090629 31.69 31.92 31.26 31.38 865654
20090630 31.52 31.71 31.00 31.55 1154306
20090701 31.76 32.66 31.62 32.25 1648765
20090702 31.60 32.22 31.53 31.53 1246378
20090706 31.45 32.11 31.00 31.65 1602228
20090707 31.54 31.87 31.17 31.20 1230431
20090708 31.20 31.43 30.60 30.86 1033851
20090709 30.93 31.61 30.74 31.45 1213882
20090710 31.23 31.89 31.08 31.35 1024323
20090713 31.56 31.91 30.89 31.91 777895
20090714 31.83 32.28 31.64 32.10 1295423
20090715 32.68 33.97 32.37 33.85 1898602
20090716 31.78 33.70 31.44 33.49 3800916
20090717 33.48 33.77 32.80 32.89 2381728
20090720 33.31 33.58 32.80 33.01 2085654
20090721 33.53 33.53 32.72 33.32 1828496
20090722 33.34 34.04 33.23 33.83 1092624
20090723 33.65 34.39 33.64 34.10 1143073
20090724 33.66 34.63 33.56 34.59 969060
20090727 34.45 34.60 33.86 34.27 750314
20090728 33.93 34.37 33.56 34.03 591245
20090729 33.73 33.78 33.15 33.29 1539142
20090730 33.70 33.76 33.30 33.35 1199439
20090731 33.30 33.56 33.04 33.25 1719975
20090803 33.51 34.32 33.30 34.27 1379571
20090804 34.12 34.25 33.78 33.96 1431223
20090805 33.97 34.12 32.81 33.24 1200543
20090806 33.30 33.42 32.86 32.99 872073
20090807 33.34 33.46 32.88 33.23 1987264
20090810 33.15 33.35 32.95 33.18 730054
20090811 32.94 33.20 32.42 32.65 1200442
20090812 32.70 34.18 32.70 33.80 971467
20090813 33.98 34.35 33.53 33.92 926935
20090814 34.07 34.14 33.07 33.34 924729
20090817 32.91 33.00 32.21 32.31 993632
20090818 32.44 32.73 32.17 32.24 1532723
20090819 31.78 32.38 31.71 32.20 1141268
20090820 32.16 32.94 32.16 32.86 712502
20090821 33.08 33.37 32.73 33.25 1259918
20090824 33.37 33.90 33.33 33.50 1303346
20090825 33.82 34.11 33.56 33.65 1050801
20090826 33.54 34.52 33.54 34.49 1319393
20090827 34.76 34.78 33.92 34.74 1322101
20090828 34.90 35.33 34.56 35.22 1758589
20090831 35.09 35.19 34.47 34.86 1134748
20090901 34.66 35.25 34.09 34.18 1709645
20090902 34.21 34.35 33.76 34.17 1608547
20090903 34.33 34.92 33.91 34.90 1339653
20090904 34.90 35.33 34.72 35.30 708792
20090908 37.40 37.40 36.25 37.13 1636529
20090909 37.08 38.26 36.85 37.64 1218997
20090910 37.65 38.38 37.41 38.38 855926
20090911 38.21 38.60 38.01 38.31 762249
20090914 37.96 38.32 37.87 38.29 689566
20090915 38.44 38.66 38.19 38.59 918453
20090916 38.85 39.57 38.77 39.53 1782867
20090917 39.32 39.90 39.29 39.65 1573129
20090918 39.97 40.14 39.10 39.27 1168192
20090921 39.31 39.55 38.95 39.15 715733
20090922 39.21 39.28 38.87 39.03 699191
20090923 39.17 39.43 38.38 38.40 907324
20090924 38.58 38.61 37.44 37.70 994347
20090925 37.47 37.59 36.97 37.17 811880
20090928 37.33 38.04 37.15 37.42 750823
20090929 37.30 37.64 37.05 37.35 788319
20090930 37.28 37.98 36.76 37.58 1097912
20091001 37.57 37.67 35.92 35.94 1454425
20091002 35.66 35.82 35.07 35.38 1217719
20091005 35.52 35.91 35.22 35.91 1556687
20091006 36.18 37.29 36.16 36.91 1165786
20091007 36.91 37.52 36.69 37.45 1608821
20091008 37.77 37.97 37.51 37.78 1398883
20091009 37.78 38.06 37.40 38.01 1487711
20091012 38.30 39.05 38.08 38.76 1471569
20091013 38.60 38.81 38.17 38.26 880656
20091014 39.59 41.22 39.27 41.18 2449775
20091015 40.88 41.58 39.51 40.90 3856077
20091016 40.67 41.22 39.94 40.71 1591476
20091019 40.66 41.59 40.34 41.26 1219624
20091020 41.53 41.61 40.76 40.95 1374621
20091021 40.87 41.49 39.82 39.90 2251467
20091022 39.91 41.51 39.41 41.44 2901332
20091023 41.66 41.96 40.90 41.17 1720407
20091026 41.43 42.29 40.98 41.34 1776551
20091027 41.37 41.64 40.75 41.51 1746774
20091028 41.10 41.25 40.00 40.05 1860866
20091029 40.37 41.43 40.03 41.31 1275467
20091030 41.22 41.49 39.92 40.02 1955108
20091102 40.09 41.34 40.06 40.98 2610386
20091103 40.68 41.33 40.39 41.25 2423808
20091104 41.61 41.86 41.19 41.29 2145897
20091105 41.80 42.68 41.68 41.94 1993205
20091106 41.63 42.10 41.44 41.82 1008884
20091109 42.02 42.80 42.02 42.79 739594
20091110 42.78 43.08 42.53 43.03 874741
20091111 43.22 43.49 42.95 43.05 1806527
20091112 43.07 43.21 42.12 42.23 1019211
20091113 42.25 42.55 41.84 42.16 1143128
20091116 42.51 43.35 42.36 43.08 867021
20091117 42.98 43.27 42.89 43.21 781000
20091118 43.27 43.34 42.90 43.00 715032
20091119 42.91 43.04 41.92 42.09 1168192
20091120 41.89 42.14 41.51 41.93 740497
20091123 42.42 43.06 42.40 42.54 692474
20091124 42.50 42.63 42.04 42.32 705607
20091125 42.37 42.61 42.24 42.40 538880
20091127 41.28 41.73 40.85 41.24 480531
20091130 41.14 41.21 40.46 41.09 1145133
20091201 41.58 42.23 41.41 42.15 1148341
20091202 42.53 44.04 42.38 44.01 1814548
20091203 43.99 44.48 43.62 43.96 818497
20091204 44.61 45.58 43.95 44.38 1125383
20091207 44.50 45.12 44.19 44.43 777993
20091208 44.08 44.20 43.40 43.87 974496
20091209 43.81 44.11 43.37 44.00 906321
20091210 44.32 44.67 43.69 43.71 1318176
20091211 44.08 44.08 43.46 43.63 1265141
20091214 43.71 44.09 43.46 44.03 964440
20091215 43.79 44.47 43.61 43.90 786044
20091216 43.98 44.08 43.24 43.30 1821442
20091217 42.90 43.09 42.22 42.49 1201867
20091218 42.65 43.13 42.57 43.08 1185230
20091221 43.25 43.89 43.25 43.71 884463
20091222 43.87 44.78 43.70 44.54 2031308
20091223 44.58 46.30 44.58 46.16 1670607
20091224 46.28 46.56 46.18 46.51 274509
20091228 46.43 46.44 45.64 45.80 581791
20091229 45.89 46.21 45.68 46.07 570165
20091230 45.84 46.88 45.84 46.87 868928
20091231 46.90 47.04 46.01 46.08 624185
20100104 46.91 46.91 45.81 45.84 1231333
20100105 45.77 46.00 44.74 44.88 1355709
20100106 44.94 45.43 44.79 45.05 834051
20100107 44.89 45.14 44.60 44.75 690332
20100108 44.55 45.08 44.40 45.08 674898
20100111 45.34 45.44 44.50 45.19 819418
20100112 44.67 44.84 43.62 44.20 1915451
20100113 44.28 45.00 43.95 44.90 601335
20100114 44.88 45.40 44.74 45.19 994106
20100115 44.92 45.01 43.58 43.74 1085409
20100119 43.73 44.01 43.34 43.98 1037803
20100120 43.71 44.17 43.24 44.00 1185832
20100121 44.47 45.38 42.34 42.41 3400246
20100122 42.13 42.41 40.42 40.45 1973780
20100125 40.89 41.05 40.21 40.76 1289261
20100126 40.41 41.50 40.17 41.11 1973379
20100127 40.91 41.16 39.93 40.70 1817534
20100128 40.73 40.97 39.53 39.93 1086511
20100129 40.31 40.60 39.68 39.75 1877767
20100201 40.08 40.62 39.93 40.48 1114974
20100202 40.64 40.66 39.97 40.48 935175
20100203 40.36 40.86 40.20 40.34 499909
20100204 39.93 39.93 38.42 38.43 1101344
20100205 38.41 38.81 37.70 38.77 1555552
20100208 38.69 39.60 38.44 38.87 1137524
20100209 39.36 39.82 38.89 39.53 874841
20100210 39.41 39.63 38.68 39.46 787548
20100211 39.44 39.98 38.70 39.97 1066667
20100212 39.61 39.96 38.97 39.79 701457
20100216 40.27 41.28 39.92 41.21 1163983
20100217 41.40 41.80 41.09 41.60 778127
20100218 41.50 42.00 41.36 41.87 1074986
20100219 42.99 43.52 42.22 42.70 1733547
20100222 42.80 42.80 41.60 41.67 1158772
20100223 41.65 42.00 41.01 41.14 816211
20100224 41.23 41.63 40.97 41.54 907314
20100225 40.73 41.47 40.22 41.38 964941
20100226 41.25 41.65 40.92 41.56 692737
20100301 41.93 42.48 41.93 42.41 683216
20100302 42.56 42.86 42.14 42.35 1091823
20100303 42.41 43.60 42.37 43.45 1461944
20100304 43.41 43.48 42.83 43.15 970053
20100305 43.34 43.92 43.34 43.81 1493414
20100308 43.87 44.04 43.61 43.66 1204774
20100309 43.59 44.38 43.41 44.19 1003226
20100310 44.29 45.11 44.28 45.04 1217101
20100311 44.79 44.98 44.09 44.23 3580646
20100312 44.29 44.35 43.89 44.05 2241074
20100315 43.91 44.30 43.72 43.81 1085541
20100316 43.85 44.30 43.85 44.30 1242937
20100317 44.34 44.82 44.28 44.49 2193725
20100318 44.28 44.32 43.82 44.18 896285
20100319 44.23 44.48 43.35 43.41 2080111
20100322 43.02 43.08 42.80 42.88 2713402
20100323 42.99 43.00 41.98 42.17 4571395
20100324 42.04 42.17 41.75 41.90 2272473
20100325 42.23 42.80 41.81 41.87 2643771
20100326 41.95 42.05 40.93 41.38 2376067
20100329 41.56 42.40 41.49 42.34 1346732
20100330 42.32 42.51 41.86 42.14 2034525
20100331 41.95 42.35 41.88 42.11 1448023
20100401 42.39 42.69 42.01 42.31 959604
20100405 42.44 43.00 42.44 42.89 1079830
20100406 42.53 42.95 42.22 42.89 1006693
20100407 43.01 43.01 42.50 42.71 1210476
20100408 42.62 42.79 42.24 42.72 725765
20100409 42.75 43.25 42.39 43.22 960706
20100412 43.22 43.59 43.13 43.40 1300044
20100413 43.43 43.54 43.11 43.45 1344428
20100414 43.56 44.69 43.44 44.62 1880636
20100415 44.40 44.79 44.21 44.35 983449
20100416 44.15 44.51 43.62 43.74 1152367
20100419 43.73 43.94 42.92 43.94 1204064
20100420 46.03 47.41 45.51 47.35 3881899
20100421 47.11 47.74 46.31 46.65 2425961
20100422 45.98 46.66 45.39 46.64 1310965
20100423 46.71 47.34 46.46 46.88 890474
20100426 46.91 47.49 46.77 47.30 1223200
20100427 46.89 47.10 45.67 45.82 1205366
20100428 46.24 46.54 45.57 46.27 1537992
20100429 46.72 46.91 46.38 46.64 845189
20100430 46.56 46.91 45.96 46.12 1349237
20100503 46.40 47.02 46.29 47.02 1042260
20100504 46.44 46.44 44.31 44.69 1400233
20100505 44.03 44.24 42.44 44.03 2424058
20100506 43.69 44.60 40.91 43.28 3043021
20100507 43.28 43.46 41.52 42.39 1878131
20100510 44.43 45.36 43.98 45.16 2120286
20100511 44.64 45.78 44.25 44.91 1613033
20100512 45.17 45.45 44.91 45.35 1400533
20100513 45.29 45.73 44.88 44.94 1155072
20100514 44.62 44.83 43.37 43.92 1160883
20100517 43.97 44.90 43.80 44.73 1331503
20100518 45.15 45.43 43.91 44.08 1369775
20100519 43.79 44.02 42.34 42.91 1459244
20100520 41.77 42.21 40.89 41.11 1466457
20100521 40.41 42.33 40.08 41.84 1782151
20100524 41.70 42.24 41.45 41.49 1637379
20100525 40.23 41.51 39.72 41.46 1285417
20100526 41.75 42.21 40.92 41.14 1087845
20100527 42.05 42.95 41.84 42.91 937162
20100528 42.73 42.89 42.15 42.32 1280107
20100601 41.96 42.25 40.91 40.97 1067908
20100602 41.09 41.88 40.43 41.87 1793272
20100603 41.96 42.39 41.76 42.17 1088046
20100604 41.34 41.77 40.43 40.71 1937443
20100607 40.78 40.87 39.66 39.73 1487397
20100608 39.75 40.04 38.33 39.09 2303531
20100609 39.39 40.29 39.16 39.32 1549714
20100610 39.73 40.57 39.72 40.57 918928
20100611 39.92 40.94 39.92 40.93 1009398
20100614 41.34 41.77 40.94 41.00 1188801
20100615 41.43 42.95 41.29 42.93 1531720
20100616 42.60 42.90 42.37 42.60 662604
20100617 42.85 42.92 42.06 42.61 578577
20100618 42.69 42.98 42.30 42.58 806722
20100621 43.17 43.51 42.19 42.51 875627
20100622 42.53 42.85 41.73 41.80 792501
20100623 41.87 42.08 40.94 41.67 810929
20100624 41.36 41.82 40.79 40.88 843177
20100625 41.19 41.59 40.28 41.35 1256003
20100628 41.35 41.77 41.11 41.42 771068
20100629 40.66 40.85 39.64 39.98 977881
20100630 39.85 40.34 39.02 39.22 1072625
20100701 39.03 39.85 38.30 39.47 1629068
20100702 39.64 39.94 38.60 38.90 1526112
20100706 39.75 39.75 38.38 38.82 1510889
20100707 39.00 40.31 38.76 40.22 1439982
20100708 40.77 41.19 39.98 40.68 1438279
20100709 40.68 40.80 40.30 40.58 609123
20100712 40.30 40.73 39.96 40.49 588391
20100713 40.95 42.09 40.82 41.92 914886
20100714 42.02 42.69 41.86 42.28 1139126
20100715 42.23 42.65 41.81 42.54 711778
20100716 42.25 42.25 40.91 41.09 1075930
20100719 41.26 41.67 40.83 41.54 937420
20100720 40.79 42.44 40.69 42.40 1182792
20100721 44.04 44.51 42.27 42.44 2571796
20100722 43.03 43.88 42.90 43.84 1440883
20100723 43.81 45.21 43.81 45.03 1722309
20100726 44.99 45.81 44.59 45.77 1376485
20100727 46.08 46.25 44.93 44.98 1151444
20100728 44.83 45.19 44.54 44.81 934716
20100729 45.05 45.23 44.16 44.71 1157854
20100730 44.16 44.98 43.63 44.73 1197915
20100802 45.50 45.93 45.22 45.64 1178185
20100803 45.54 45.76 44.88 45.16 1373381
20100804 45.27 45.83 45.12 45.58 1208030
20100805 45.10 45.40 44.84 45.17 1228361
20100806 44.58 45.21 44.28 44.93 842677
20100809 45.11 45.66 44.96 45.64 951642
20100810 44.96 45.22 44.41 44.92 816537
20100811 44.15 44.15 42.52 42.57 1371277
20100812 41.62 41.92 41.42 41.58 1635077
20100813 41.52 41.53 40.75 40.77 1433872
20100816 40.47 41.33 40.27 41.24 1053296
20100817 41.58 42.69 41.45 42.27 1443287
20100818 42.17 42.62 41.75 42.28 1044482
20100819 42.03 42.26 41.30 41.42 1298467
20100820 41.16 41.66 40.75 41.60 1140528
20100823 41.53 41.86 40.69 40.70 906273
20100824 40.06 40.60 39.55 40.31 1275432
20100825 39.91 40.62 39.66 40.49 990501
20100826 40.71 41.33 40.61 40.98 2034282
20100827 41.31 41.91 40.40 41.87 1393812
20100830 41.64 42.10 41.14 41.17 1419450
20100831 41.01 41.41 40.38 40.66 1814950
20100901 41.34 43.89 41.34 43.83 2120312
20100902 43.74 44.61 43.66 44.59 1495065
20100903 45.08 45.86 45.08 45.74 1951356
20100907 45.73 46.81 45.60 46.15 2165280
20100908 46.52 47.16 45.97 46.82 1559863
20100909 47.43 47.43 45.80 46.19 1546944
20100910 46.06 46.29 45.73 45.82 1518000
20100913 46.30 47.41 46.18 47.34 981667
20100914 47.23 47.65 46.72 47.37 842001
20100915 47.32 47.42 46.84 47.28 878945
20100916 47.10 47.35 46.74 46.83 809963
20100917 47.24 47.54 46.82 47.29 1181204
20100920 47.41 48.29 47.20 48.20 692523
20100921 48.20 48.30 47.36 47.67 899069
20100922 47.50 47.94 46.60 46.68 948627
20100923 46.24 47.46 45.99 46.78 958139
20100924 47.41 48.66 47.28 48.66 814668
20100927 48.48 48.84 47.94 48.40 883150
20100928 48.49 48.96 47.47 48.86 806659
20100929 48.58 49.27 48.30 49.12 1049447
20100930 49.48 49.92 48.81 48.92 1315664
20101001 49.44 49.60 48.57 49.00 779126
20101004 48.77 48.89 47.78 48.19 724361
20101005 48.89 50.25 48.86 50.09 1120231
20101006 50.02 50.25 49.04 49.38 1050148
20101007 49.60 49.61 48.84 49.36 956337
20101008 49.45 49.50 48.97 49.19 1048646
20101011 49.15 49.43 48.96 49.26 790640
20101012 49.18 49.50 48.54 49.22 640261
20101013 49.50 50.17 49.03 49.81 1362920
20101014 49.73 49.82 48.96 49.38 1049648
20101015 49.92 50.09 49.31 50.09 1136451
20101018 50.09 50.38 49.69 49.83 1261499
20101019 48.97 49.49 48.25 48.71 2015495
20101020 48.32 48.71 47.31 48.61 2657258
20101021 48.94 49.36 48.20 49.34 1658671
20101022 49.23 49.42 48.76 49.06 1146763
20101025 49.48 50.32 49.37 49.98 815970
20101026 49.62 50.03 49.18 49.82 1359716
20101027 49.31 49.72 48.79 49.41 1058458
20101028 49.66 49.78 48.90 49.33 487379
20101029 49.12 50.14 48.81 50.07 1000289
20101101 50.22 50.49 49.59 49.92 689019
20101102 50.54 51.42 50.30 51.06 1133848
20101103 50.98 51.44 50.70 51.44 777023
20101104 52.14 52.98 51.78 52.89 1631839
20101105 52.81 52.95 52.49 52.82 731169
20101108 52.08 52.59 52.06 52.42 569277
20101109 52.62 52.63 51.75 52.11 583493
20101110 52.09 52.46 51.59 52.46 736075
20101111 51.30 51.59 50.66 51.19 1237671
20101112 50.69 51.31 50.14 50.51 578087
20101115 50.74 50.91 50.24 50.28 692323
20101116 49.76 49.92 48.47 48.91 1400364
20101117 48.94 49.28 48.62 49.01 984470
20101118 49.69 50.87 49.61 50.38 699431
20101119 50.29 51.19 50.11 51.18 1012603
20101122 50.95 51.16 50.35 51.01 746687
20101123 50.22 50.46 49.47 49.61 884251
20101124 49.97 51.06 49.79 51.01 726363
20101126 50.50 50.99 50.37 50.58 219761
20101129 50.00 50.68 49.63 50.55 520719
20101130 49.88 50.32 49.52 49.97 626445
20101201 50.90 51.80 50.68 51.65 1009500
20101202 51.67 52.78 51.48 52.76 772618
20101203 52.50 53.05 52.33 52.87 652175
20101206 52.80 53.16 52.55 52.99 580690
20101207 53.58 53.80 52.73 52.90 1313461
20101208 52.91 53.06 52.20 52.52 663088
20101209 53.05 53.24 52.79 53.12 488180
20101210 53.37 53.54 53.10 53.24 616833
20101213 53.69 54.02 53.20 53.25 633175
20101214 53.25 53.46 52.95 53.15 446505
20101215 52.97 53.18 52.46 52.71 448006
20101216 52.90 53.18 52.52 53.11 738470
20101217 53.28 53.41 52.58 53.10 853775
20101220 53.31 53.48 52.24 52.64 870089
20101221 52.98 53.14 52.54 52.71 512265
20101222 52.71 52.98 52.64 52.95 513466
20101223 52.95 52.95 52.38 52.47 487042
20101227 52.21 53.05 51.93 52.86 376241
20101228 53.11 53.20 52.43 52.86 361628
20101229 52.92 53.24 52.79 53.00 368835
20101230 52.95 53.12 52.74 52.85 302174
20101231 52.70 52.92 52.46 52.73 488643
20110103 53.19 53.83 53.16 53.36 612956
20110104 53.37 53.55 52.20 52.30 883902
20110105 52.18 52.35 51.64 51.88 1224811
20110106 51.59 52.31 51.41 51.63 896413
20110107 51.68 52.09 51.61 51.79 772301
20110110 51.61 52.01 51.25 51.86 1020226
20110111 52.00 52.39 51.83 52.34 707942
20110112 52.75 52.87 52.48 52.77 707042
20110113 52.74 52.91 52.34 52.55 1046449
20110114 52.50 52.72 51.87 52.21 2188986
20110118 52.28 53.64 52.28 52.84 1421990
20110119 52.63 52.96 50.49 52.84 2543708
20110120 53.09 53.42 52.04 52.35 1808341
20110121 52.83 53.51 52.62 53.24 2429805
20110124 53.29 54.91 52.95 54.68 2016830
20110125 54.59 55.04 54.04 55.04 1800834
20110126 55.10 55.45 54.40 55.28 1673819
20110127 55.65 56.78 55.64 56.72 1865292
20110128 56.66 56.69 54.79 54.97 1496858
20110131 55.27 55.50 54.75 55.29 1435803
20110201 55.62 57.07 55.55 56.84 1641189
20110202 56.51 57.43 56.23 57.10 1108306
20110203 56.85 57.07 56.45 56.72 935449
20110204 56.47 57.52 56.47 57.47 753083
20110207 57.78 58.76 57.45 57.53 1089889
20110208 57.60 57.68 56.85 56.97 2694745
20110209 56.79 57.58 56.71 57.35 607451
20110210 56.92 58.23 56.90 57.96 789917
20110211 57.55 58.56 57.42 58.47 525177
20110214 58.49 58.49 57.71 58.07 736869
20110215 57.81 57.93 57.13 57.46 880399
20110216 57.74 57.86 57.13 57.42 1222109
20110217 57.30 57.50 56.96 57.41 1001208
20110218 58.00 58.07 57.10 57.34 1184375
20110222 56.62 56.97 56.00 56.52 1647094
20110223 56.57 56.78 55.91 56.39 1602654
20110224 56.33 57.07 56.15 56.66 1624074
20110225 57.00 57.39 56.61 56.80 1160853
20110228 57.11 57.52 56.80 57.43 812037
20110301 57.36 57.75 56.00 56.22 1262045
20110302 56.29 57.34 56.25 56.92 819343
20110303 57.41 58.66 57.35 58.55 1534592
20110304 58.38 58.86 57.77 58.42 685422
20110307 58.59 59.06 57.07 57.77 1713355
20110308 57.74 58.35 57.18 58.02 782110
20110309 57.74 57.74 56.71 57.68 992601
20110310 56.84 57.04 56.06 56.39 1065967
20110311 55.86 56.45 55.04 56.23 1301881
20110314 55.97 56.43 55.59 56.28 806617
20110315 54.50 56.18 54.25 55.72 1090999
20110316 55.51 55.88 54.09 54.46 1453031
20110317 55.37 55.51 54.35 54.77 1390591
20110318 55.60 55.67 54.78 55.12 1039466
20110321 55.91 56.35 55.78 56.13 803615
20110322 56.04 56.08 54.72 55.03 1343861
20110323 54.75 54.93 54.23 54.54 1072588
20110324 54.83 54.87 53.40 54.23 2569547
20110325 54.39 54.66 54.04 54.36 1353267
20110328 54.04 54.65 53.90 53.94 873860
20110329 53.77 54.83 53.58 54.83 1121219
20110330 54.92 55.46 54.72 55.22 2157783
20110331 55.09 55.26 54.36 54.36 1747120
20110401 54.55 54.55 52.03 52.38 4479071
20110404 52.42 52.58 51.78 52.26 2493098
20110405 52.24 52.48 51.97 52.19 1713098
20110406 52.47 52.78 52.26 52.54 811620
20110407 52.40 52.81 51.95 52.52 1689683
20110408 52.68 52.79 52.22 52.57 1403099
20110411 52.48 52.71 51.90 52.18 839638
20110412 51.90 52.10 51.22 52.04 1217080
20110413 52.27 52.92 52.27 52.70 1211076
20110414 52.27 52.43 51.73 52.42 1053375
20110415 52.46 53.25 52.23 53.00 1180357
20110418 52.34 52.35 51.51 51.75 1201770
20110419 51.78 51.85 51.24 51.55 1401198
20110420 54.31 56.31 54.23 54.88 2948390
20110421 55.38 55.38 54.17 54.76 1180857
20110425 53.18 54.89 53.18 54.69 1113013
20110426 54.96 56.17 54.95 55.56 1100706
20110427 55.62 56.19 55.37 56.04 893373
20110428 55.92 56.03 55.61 55.97 598884
20110429 56.00 56.03 55.43 55.87 619397
20110502 56.08 56.25 55.82 55.97 727967
20110503 55.90 56.16 55.11 55.48 777398
20110504 55.40 55.40 54.35 54.84 790807
20110505 54.54 55.83 54.54 55.08 1115415
20110506 55.71 56.28 55.25 55.60 1138430
20110509 55.54 56.07 55.29 55.85 572567
20110510 55.96 56.94 55.69 56.93 760788
20110511 56.79 57.30 55.17 55.51 1212077
20110512 55.27 55.56 54.73 55.19 1701090
20110513 55.22 55.43 54.65 55.00 821627
20110516 54.79 55.48 54.66 55.01 896375
20110517 54.77 54.84 53.82 54.57 919389
20110518 54.58 55.28 54.47 55.18 801714
20110519 55.37 55.48 54.62 54.86 708554
20110520 54.83 54.88 54.34 54.61 713357
20110523 53.92 53.92 53.14 53.58 628603
20110524 53.69 53.97 52.70 52.71 698748
20110525 53.09 53.37 52.33 53.09 1876103
20110526 52.88 53.58 52.65 53.45 644213
20110527 53.61 54.05 53.51 53.86 487212
20110531 54.23 54.34 53.45 54.03 871859
20110601 54.18 54.45 53.08 53.13 1452431
20110602 53.20 53.41 52.91 53.16 948508
20110603 52.43 52.73 52.30 52.48 890471
20110606 52.42 52.70 52.01 52.09 1582514
20110607 52.33 52.49 51.68 51.97 1717801
20110608 51.73 51.90 50.74 50.92 1618838
20110609 51.20 51.82 50.66 51.34 1325850
20110610 51.13 51.67 50.87 51.33 1739815
20110613 50.65 51.74 50.53 50.65 822187
20110614 51.19 51.60 51.09 51.28 1340268
20110615 50.79 51.16 50.57 50.70 1109087
20110616 50.70 50.91 49.39 49.99 1095983
20110617 50.42 50.63 49.93 50.14 938528
20110620 49.91 50.28 49.73 50.11 659530
20110621 50.41 51.24 50.08 50.85 959535
20110622 50.76 51.26 50.60 51.18 1202420
20110623 50.53 51.54 50.20 51.49 1030160
20110624 51.33 51.33 50.57 50.81 1343269
20110627 50.77 51.22 50.33 50.94 1004150
20110628 51.09 51.68 51.05 51.66 770069
20110629 51.94 52.50 51.68 52.17 966937
20110630 52.35 54.06 52.13 53.97 1764816
20110701 53.80 54.88 53.49 54.84 1387484
20110705 54.80 54.82 54.01 54.41 739658
20110706 54.35 54.43 53.80 54.31 915620
20110707 54.89 55.74 54.65 55.53 1077976
20110708 54.86 54.89 53.79 54.18 1239533
20110711 53.45 53.69 52.54 52.66 765967
20110712 52.42 52.51 51.06 51.11 1548841
20110713 51.37 52.14 51.10 51.30 840193
20110714 51.40 51.83 50.10 50.37 1095482
20110715 50.56 50.78 50.23 50.75 1154203
20110718 50.48 50.63 49.87 50.13 1486219
20110719 50.62 51.78 50.53 51.66 1231230
20110720 51.98 53.08 50.05 50.13 1793526
20110721 50.32 51.02 50.18 50.54 1953982
20110722 50.58 51.03 50.41 51.01 860400
20110725 50.38 51.06 50.37 50.79 919821
20110726 50.84 50.95 50.55 50.84 1429099
20110727 50.45 50.45 49.05 49.16 1857948
20110728 49.15 49.70 48.43 49.06 1060670
20110729 48.59 49.54 48.43 48.87 1241033
20110801 49.31 49.42 47.70 48.36 1275145
20110802 47.94 48.26 46.46 46.49 2096132
20110803 46.44 47.13 45.29 46.99 2396236
20110804 46.35 46.41 43.48 43.54 2936825
20110805 44.28 44.96 42.43 43.36 4453655
20110808 42.31 43.01 41.09 41.16 3155801
20110809 41.90 44.15 41.25 44.07 4791773
20110810 43.21 43.73 42.16 42.58 3092579
20110811 42.81 46.63 42.74 46.05 3180010
20110812 46.27 46.99 45.64 46.48 1779821
20110815 46.85 47.23 46.12 47.20 1157204
20110816 46.58 47.35 46.16 46.55 1612163
20110817 46.70 46.95 45.44 45.79 863902
20110818 44.17 44.19 42.12 42.44 2699142
20110819 42.03 43.64 42.01 42.12 2371028
20110822 43.17 43.43 42.20 42.34 1902064
20110823 42.57 44.13 42.20 44.13 1254438
20110824 43.92 44.19 43.09 44.11 983443
20110825 44.15 44.53 43.06 43.25 1295352
20110826 42.69 44.68 41.90 44.47 1356073
20110829 45.07 46.18 44.99 46.11 992146
20110830 45.86 47.01 45.72 46.37 1852947
20110831 46.72 47.77 46.57 46.96 1363176
20110901 46.83 47.34 45.79 45.81 1359875
20110902 44.48 44.84 42.59 42.90 2323811
20110906 41.56 43.40 41.20 43.33 1835541
20110907 44.22 45.21 44.07 45.06 1292751
20110908 44.66 45.49 44.18 44.30 1121391
20110909 43.71 44.28 42.62 42.97 1392686
20110912 42.39 43.44 42.27 43.39 1746900
20110913 43.43 43.99 43.20 43.66 1217800
20110914 43.90 45.40 43.15 44.85 1245400
20110915 45.47 45.60 44.65 45.12 996200
20110916 45.43 45.52 44.10 44.45 2657400
20110919 43.55 43.67 42.89 43.40 1179600
20110920 43.53 44.18 42.82 42.87 1324100
20110921 42.76 43.72 42.47 42.51 2449700
20110922 41.09 42.47 40.02 42.03 3005100
20110923 41.73 42.25 41.19 41.73 1957700
20110926 42.05 42.86 40.89 42.82 1243000
20110927 43.82 44.61 43.46 43.75 1448700
20110928 43.78 44.02 42.47 42.50 918000
20110929 43.43 43.73 42.08 43.20 1340900
20110930 42.39 42.47 40.73 40.77 1711400
20111003 40.38 40.84 39.41 39.80 2338000
20111004 38.98 41.06 38.98 41.04 2155700
20111005 41.16 42.02 40.57 41.79 1446700
20111006 41.79 42.67 41.56 42.57 1321000
20111007 42.85 42.96 41.73 42.39 2063900
20111010 43.25 44.08 43.24 44.00 1317200
20111011 43.65 43.90 42.53 42.84 1656900
20111012 43.32 43.91 43.04 43.26 1764000
20111013 42.90 43.45 42.48 43.23 1921300
20111014 43.88 44.36 43.53 44.15 1188600
20111017 43.76 43.86 42.50 42.79 1658000
20111018 42.74 44.30 42.37 44.10 1252400
20111019 41.97 42.51 41.15 41.90 4633600
20111020 41.66 42.37 41.02 42.19 2053700
20111021 42.87 45.70 42.87 45.62 2747600
20111024 45.65 47.02 45.55 46.88 1828600
20111025 46.38 46.92 45.93 46.12 1513800
20111026 46.83 47.77 45.89 47.30 1760400
20111027 48.97 50.51 48.67 49.95 2243600
20111028 49.96 49.96 48.78 49.27 1872300
20111031 48.53 48.88 47.48 47.49 1802100
20111101 45.73 47.57 45.73 46.55 2086700
20111102 47.40 47.94 46.94 47.36 1096600
20111103 48.07 48.30 46.99 48.21 1160900
20111104 47.61 48.07 47.09 47.85 782500
20111107 46.70 47.90 46.51 47.89 1679500
20111108 48.09 48.36 47.65 47.85 1789700
20111109 46.73 46.73 44.89 45.44 2314500
20111110 46.13 46.35 45.10 45.37 1248800
20111111 46.20 47.38 46.04 46.85 1136800
20111114 46.58 47.10 46.27 46.63 957600
20111115 46.41 47.97 46.37 47.42 1114000
20111116 46.95 47.71 46.78 47.08 1179400
20111117 46.84 46.93 45.33 45.67 1577700
20111118 45.70 45.83 44.92 44.99 1610600
20111121 44.21 44.43 43.17 43.61 1960700
20111122 43.54 43.66 42.51 43.21 1486100
20111123 42.62 42.67 41.66 41.71 1383000
20111125 41.59 42.24 41.49 41.58 723600
20111128 42.91 43.37 42.55 42.89 1359500
20111129 42.83 43.11 42.48 42.74 1523100
20111130 44.25 45.36 43.97 45.33 2280500
20111201 45.28 45.83 45.01 45.24 1725600
20111202 46.08 46.26 44.96 45.07 1266700