20000103 7.36 7.36 6.88 7.02 12704035
20000104 6.88 6.91 6.59 6.59 18153046
20000105 6.74 6.88 6.55 6.85 13161770
20000106 6.79 7.24 6.79 7.18 14074219
20000107 7.15 7.27 6.99 7.15 10533948
20000110 7.27 7.27 7.09 7.12 6422642
20000111 7.07 7.20 7.00 7.03 7527702
20000112 7.09 7.28 7.07 7.28 8654666
20000113 7.28 7.42 7.24 7.36 9351088
20000114 7.48 7.75 7.47 7.68 16810054
20000118 7.69 7.80 7.57 7.74 11871652
20000119 7.68 7.96 7.66 7.91 14769130
20000120 7.93 7.95 7.57 7.76 10259760
20000121 7.70 7.74 7.40 7.47 11692637
20000124 7.55 7.55 7.23 7.31 8635028
20000125 7.52 7.61 7.30 7.40 11646562
20000126 7.48 7.75 7.45 7.70 10079235
20000127 7.76 7.88 7.65 7.81 10945608
20000128 7.61 7.74 7.41 7.43 9117689
20000131 7.50 7.67 7.45 7.55 10276378
20000201 7.62 7.74 7.60 7.71 9044421
20000202 7.72 7.76 7.55 7.65 9962157
20000203 7.82 7.84 7.44 7.61 14055435
20000204 7.69 7.81 7.33 7.40 10844645
20000207 7.48 7.60 7.33 7.35 9202638
20000208 7.48 7.60 7.45 7.57 9767725
20000209 7.45 7.54 7.29 7.33 9358702
20000210 7.37 7.46 7.17 7.26 8315806
20000211 7.33 7.46 7.15 7.30 9809885
20000214 7.33 7.38 7.04 7.30 8534001
20000215 7.15 7.43 7.12 7.42 10377930
20000216 7.32 7.42 7.17 7.25 6733710
20000217 7.33 7.40 7.06 7.10 9522903
20000218 7.09 7.12 6.75 6.95 15082060
20000222 6.95 7.08 6.76 6.90 14403807
20000223 6.88 6.99 6.83 6.89 11503667
20000224 6.76 6.81 6.49 6.66 23347570
20000225 6.68 6.85 6.37 6.49 13941530
20000228 6.69 6.85 6.62 6.62 23854226
20000229 6.83 7.05 6.80 7.00 18844624
20000301 7.20 7.20 6.93 6.98 12366830
20000302 7.02 7.03 6.76 6.96 8589474
20000303 7.23 7.28 7.15 7.23 13693010
20000306 7.30 7.33 6.90 7.06 9184147
20000307 7.14 7.15 6.81 6.81 8471871
20000308 6.86 6.89 6.65 6.83 8732965
20000309 6.63 6.81 6.56 6.81 11148638
20000310 6.73 6.85 6.59 6.62 9076159
20000313 6.48 6.75 6.46 6.75 14266234
20000314 6.78 6.81 6.66 6.73 8817284
20000315 6.67 7.06 6.61 7.06 17603502
20000316 7.25 7.71 7.13 7.59 25387506
20000317 7.65 7.81 7.59 7.71 14499961
20000320 7.59 7.77 7.48 7.60 10118316
20000321 7.61 7.87 7.52 7.85 15291379
20000322 7.88 7.98 7.79 7.94 11019941
20000323 7.94 8.36 7.86 8.34 16187826
20000324 8.36 8.43 8.06 8.19 13583543
20000327 8.19 8.34 7.88 8.12 9521424
20000328 7.99 8.37 7.98 8.25 10596865
20000329 8.25 8.30 8.04 8.21 8340954
20000330 8.13 8.25 7.93 8.25 8624237
20000331 8.12 8.21 7.99 8.10 8622758
20000403 8.11 8.44 8.10 8.38 12098340
20000404 8.38 8.54 7.57 7.98 17539154
20000405 7.94 8.04 7.84 7.93 9193762
20000406 8.04 8.10 7.95 8.02 6292883
20000407 8.08 8.11 7.95 7.98 6999242
20000410 7.98 8.47 7.96 8.42 11613874
20000411 8.40 8.58 8.30 8.58 11322455
20000412 8.68 8.85 8.46 8.52 15633833
20000413 8.52 8.52 8.31 8.46 10708551
20000414 8.24 8.24 7.71 7.84 16038418
20000417 7.74 8.09 7.67 8.01 14723333
20000418 8.06 8.52 8.02 8.40 11059881
20000419 8.39 8.40 7.78 8.06 17628650
20000420 8.23 8.28 8.08 8.28 7680453
20000424 8.20 8.40 8.18 8.36 7965215
20000425 8.42 8.72 8.42 8.72 9397164
20000426 8.58 8.67 8.38 8.45 8304711
20000427 8.46 8.54 8.30 8.48 8118419
20000428 8.63 8.64 8.12 8.13 8029190
20000501 8.30 8.55 8.14 8.31 6496331
20000502 8.32 8.51 8.24 8.43 6013187
20000503 8.38 8.63 8.24 8.29 8626228
20000504 8.24 8.32 8.00 8.08 9070924
20000505 7.99 8.26 7.99 8.21 5807887
20000508 8.18 8.33 8.13 8.24 7058549
20000509 8.32 8.39 8.12 8.20 6870659
20000510 8.06 8.16 7.77 7.78 9327005
20000511 7.95 8.19 7.86 8.12 8073442
20000512 8.12 8.40 8.04 8.30 8471709
20000515 8.31 8.69 8.26 8.67 8848939
20000516 8.71 8.74 8.44 8.50 8371598
20000517 8.50 8.62 8.39 8.42 6841642
20000518 8.55 8.69 8.46 8.49 7839124
20000519 8.39 8.46 8.30 8.40 7404585
20000522 8.46 8.50 8.21 8.45 6207606
20000523 8.41 8.72 8.41 8.59 7828968
20000524 8.53 8.71 8.31 8.46 12140268
20000525 8.29 8.41 8.01 8.07 11247249
20000526 8.00 8.09 7.87 8.03 8591407
20000530 8.20 8.38 8.17 8.31 6853974
20000531 8.36 8.57 8.35 8.57 7223224
20000601 8.68 8.86 8.63 8.73 10644407
20000602 9.06 9.22 9.04 9.18 10951269
20000605 9.07 9.18 9.05 9.16 7568534
20000606 9.08 9.09 8.82 8.93 6497057
20000607 9.01 9.18 8.91 9.15 7041138
20000608 9.12 9.13 8.85 8.89 6862680
20000609 8.95 9.06 8.79 8.82 6225742
20000612 8.88 8.95 8.79 8.82 4994667
20000613 8.91 9.03 8.77 9.00 6314971
20000614 9.02 9.32 9.00 9.25 8736495
20000615 9.26 9.27 8.92 8.94 9702058
20000616 8.94 9.01 8.52 8.64 14228090
20000619 8.68 8.91 8.66 8.86 6996886
20000620 8.94 8.98 8.76 8.87 6145943
20000621 8.74 8.75 8.62 8.62 6625460
20000622 8.62 8.68 8.33 8.58 6777077
20000623 8.55 8.66 8.49 8.53 6040029
20000626 8.63 8.84 8.57 8.82 7202186
20000627 8.82 8.90 8.76 8.81 5487242
20000628 8.85 8.97 8.68 8.85 6491253
20000629 8.64 8.84 8.63 8.63 6242427
20000630 8.62 8.68 8.27 8.31 12529831
20000703 8.37 8.66 8.35 8.61 4269225
20000705 8.68 8.86 8.64 8.72 7277632
20000706 8.65 8.85 8.50 8.81 7197108
20000707 8.86 9.01 8.83 8.99 7846379
20000710 8.99 9.08 8.96 8.99 5522789
20000711 9.07 9.27 9.00 9.22 6938125
20000712 9.27 9.41 9.22 9.22 7820988
20000713 9.24 9.32 9.10 9.18 5016430
20000714 9.22 9.37 9.20 9.37 5687464
20000717 9.37 9.43 9.03 9.15 7759326
20000718 9.08 9.21 9.00 9.19 4660238
20000719 9.13 9.42 9.13 9.37 6623284
20000720 9.40 9.74 9.40 9.73 8844586
20000721 9.73 9.92 9.64 9.77 11829779
20000724 9.73 9.86 9.61 9.75 6333832
20000725 9.78 9.80 9.61 9.71 6880816
20000726 9.75 9.77 9.59 9.60 7220322
20000727 9.64 9.76 9.58 9.64 5135403
20000728 9.60 9.62 9.32 9.47 5314587
20000731 9.47 9.73 9.29 9.72 8062560
20000801 9.78 9.79 9.66 9.72 6436120
20000802 9.72 9.83 9.67 9.79 6106044
20000803 9.93 10.10 9.89 10.03 7914815
20000804 10.08 10.35 9.95 10.33 8101858
20000807 10.32 10.47 10.13 10.36 7305327
20000808 10.33 10.33 10.14 10.24 5355249
20000809 10.14 10.36 10.05 10.21 6001719
20000810 10.22 10.24 9.97 10.01 5751380
20000811 10.02 10.26 9.97 10.19 6924841
20000814 10.33 10.43 10.12 10.41 5082152
20000815 10.42 10.46 10.27 10.40 4850305
20000816 10.44 10.52 10.21 10.29 6080661
20000817 10.26 10.58 10.25 10.51 6457591
20000818 10.58 10.59 10.44 10.51 4723713
20000821 10.55 10.81 10.53 10.81 7184425
20000822 10.81 11.01 10.72 10.87 10791572
20000823 10.83 10.88 10.29 10.60 7284703
20000824 10.81 10.84 10.67 10.79 5291242
20000825 10.79 10.93 10.67 10.68 4047373
20000828 10.69 11.09 10.66 11.04 4108180
20000829 10.92 10.95 10.70 10.87 4095912
20000830 10.80 10.97 10.65 10.87 3922560
20000831 10.73 11.01 10.73 10.95 4096445
20000901 10.99 11.07 10.72 10.78 3814815
20000905 10.82 11.01 10.74 10.79 3680933
20000906 10.60 10.78 10.12 10.30 15313664
20000907 10.30 10.35 10.04 10.26 11489248
20000908 10.23 10.59 10.20 10.59 9116724
20000911 10.59 10.64 10.42 10.64 5251771
20000912 10.71 10.71 10.49 10.59 4784520
20000913 10.45 10.57 10.26 10.45 5090153
20000914 10.57 10.63 10.41 10.54 5616610
20000915 10.55 10.56 10.25 10.32 7189581
20000918 10.16 10.23 9.95 10.03 5426723
20000919 10.11 10.21 10.04 10.17 5276840
20000920 10.17 10.17 9.71 9.97 5511532
20000921 9.87 9.98 9.61 9.66 6326554
20000922 9.95 9.98 9.70 9.89 7146910
20000925 9.99 10.26 9.97 10.15 5124824
20000926 10.04 10.28 10.02 10.03 4995743
20000927 10.10 10.16 9.59 9.59 5527001
20000928 9.85 10.15 9.75 10.02 6448701
20000929 10.22 10.30 10.02 10.14 6468436
20001002 10.14 10.39 10.04 10.38 5934512
20001003 10.42 10.71 10.41 10.66 7783246
20001004 10.52 10.64 10.12 10.26 7457344
20001005 10.26 10.59 10.26 10.52 6119065
20001006 10.63 10.63 9.85 10.03 7847786
20001009 10.02 10.07 9.81 9.87 3360899
20001010 9.87 9.89 9.37 9.56 9134859
20001011 9.39 9.46 9.03 9.28 12006104
20001012 9.19 9.27 8.44 8.76 15219787
20001013 8.76 9.47 8.76 9.34 8411047
20001016 9.26 9.61 9.14 9.53 6472703
20001017 9.71 9.89 9.06 9.26 8127283
20001018 8.47 9.51 8.34 9.29 11201750
20001019 9.50 9.74 9.46 9.62 6138800
20001020 9.61 9.88 9.51 9.55 5507265
20001023 9.59 9.70 9.34 9.46 4382876
20001024 9.60 9.82 9.55 9.69 5567538
20001025 9.74 10.01 9.42 9.49 5725956
20001026 9.54 9.62 8.91 9.19 8048341
20001027 9.36 9.54 9.23 9.42 6951155
20001030 9.43 9.82 9.42 9.67 4953605
20001031 9.77 9.94 9.73 9.87 5991585
20001101 9.75 9.88 9.55 9.69 6370826
20001102 10.12 10.43 10.05 10.22 6374197
20001103 10.38 10.44 10.20 10.39 5074760
20001106 10.55 10.71 10.51 10.58 5253796
20001107 10.58 10.75 10.51 10.55 3681393
20001108 10.50 10.51 10.18 10.22 5735376
20001109 10.14 10.29 9.92 10.15 6724485
20001110 10.07 10.27 9.92 9.92 5046737
20001113 9.68 9.85 9.37 9.73 7367457
20001114 9.84 10.05 9.65 9.78 5750426
20001115 9.68 9.98 9.58 9.67 6435432
20001116 9.67 10.06 9.63 9.96 5142741
20001117 9.94 10.18 9.76 9.85 6281306
20001120 9.91 9.98 9.48 9.52 5872377
20001121 9.45 9.52 9.08 9.47 9578680
20001122 9.31 9.36 8.96 9.07 7096568
20001124 9.29 9.30 9.12 9.12 2562030
20001127 9.27 9.32 9.12 9.14 5771183
20001128 9.14 9.43 9.07 9.18 6378867
20001129 9.27 9.60 9.18 9.53 5859404
20001130 9.47 9.77 9.26 9.60 11437539
20001201 9.80 9.88 9.35 9.43 6877054
20001204 9.33 9.39 9.01 9.21 8664299
20001205 9.41 9.83 9.24 9.78 9329586
20001206 9.80 10.13 9.39 9.59 11916006
20001207 9.35 9.74 9.32 9.59 4970971
20001208 9.72 10.11 9.72 9.92 6973059
20001211 10.11 10.26 10.02 10.19 7003677
20001212 10.15 10.18 9.95 10.14 5907666
20001213 10.21 10.35 9.96 10.21 6369526
20001214 9.90 10.01 9.71 9.78 6968389
20001215 9.60 9.78 9.26 9.26 13515912
20001218 9.49 9.69 9.48 9.52 8827248
20001219 9.53 9.83 9.44 9.68 12894217
20001220 9.56 9.63 9.19 9.25 8344630
20001221 9.23 9.54 9.11 9.39 8132900
20001222 9.58 9.71 9.42 9.65 5228886
20001226 9.82 9.91 9.77 9.82 3765981
20001227 9.60 9.88 9.60 9.80 4666350
20001228 9.94 10.03 9.84 9.88 5079949
20001229 9.97 10.06 9.83 9.84 4833450
20010102 9.97 10.00 9.65 9.73 6874460
20010103 9.73 10.60 9.71 10.59 17639446
20010104 10.62 11.06 10.59 10.73 14665375
20010105 10.65 10.71 10.12 10.35 11897324
20010108 10.33 10.43 10.16 10.29 6298950
20010109 10.29 10.37 10.05 10.06 6896255
20010110 10.03 10.48 10.00 10.39 7921171
20010111 10.41 10.66 10.36 10.60 7214887
20010112 10.55 10.56 10.08 10.24 6984476
20010116 10.13 10.58 10.02 10.54 7675710
20010117 10.50 10.59 10.22 10.37 7008347
20010118 10.39 10.45 10.29 10.45 7340991
20010119 10.45 10.58 10.41 10.48 6278711
20010122 10.54 10.65 10.21 10.38 8152101
20010123 10.45 10.68 10.37 10.58 6096562
20010124 10.64 10.85 10.51 10.75 8166113
20010125 10.79 10.91 10.50 10.66 6549600
20010126 10.67 10.74 10.51 10.64 6419864
20010129 10.73 10.87 10.68 10.83 4920633
20010130 10.89 10.90 10.70 10.83 6280268
20010131 10.93 10.98 10.64 10.79 8090347
20010201 11.02 11.19 10.98 11.09 5217501
20010202 11.09 11.20 10.87 10.96 4379119
20010205 11.11 11.17 10.97 11.13 4533438
20010206 11.13 11.13 10.87 10.90 4517247
20010207 11.00 11.01 10.68 10.74 5119850
20010208 10.82 10.86 10.62 10.69 4918477
20010209 10.76 10.77 10.57 10.68 5714358
20010212 10.68 10.97 10.68 10.96 3991550
20010213 10.97 11.06 10.72 10.79 5494264
20010214 10.81 10.84 10.57 10.60 5449739
20010215 10.65 10.81 10.59 10.69 4966543
20010216 10.55 10.86 10.55 10.67 5668821
20010220 10.67 10.73 10.03 10.12 6892748
20010221 9.98 10.14 9.48 9.55 9286464
20010222 9.58 9.72 9.15 9.61 11090732
20010223 9.59 9.70 8.99 9.53 8970236
20010226 9.59 9.94 9.53 9.94 6777895
20010227 9.88 10.22 9.65 9.84 8244684
20010228 9.88 9.92 9.57 9.72 7436154
20010301 9.55 9.66 9.34 9.62 7322312
20010302 9.53 9.78 9.39 9.49 7076413
20010305 9.57 9.64 9.38 9.54 6077640
20010306 9.76 9.83 9.55 9.61 6172256
20010307 9.68 9.98 9.59 9.97 5063688
20010308 9.97 10.18 9.88 10.03 5611647
20010309 9.93 9.93 9.64 9.71 5516526
20010312 9.44 9.53 9.14 9.31 9017291
20010313 9.30 9.56 9.15 9.56 10070202
20010314 8.99 9.26 8.72 8.87 12826694
20010315 9.08 9.27 9.06 9.17 8936337
20010316 9.10 9.34 8.99 8.99 10239700
20010319 9.10 9.24 8.82 9.15 6619022
20010320 9.28 9.28 8.65 8.76 8582162
20010321 8.76 8.89 8.22 8.35 10671288
20010322 8.26 8.33 7.71 8.02 15411665
20010323 8.20 8.52 8.15 8.47 9905764
20010326 8.62 8.78 8.52 8.74 7006084
20010327 8.77 9.19 8.53 9.18 10564529
20010328 9.03 9.05 8.80 8.91 7276775
20010329 8.85 8.97 8.74 8.83 5662244
20010330 8.82 8.90 8.62 8.89 8689426
20010402 8.80 9.14 8.72 9.11 7923903
20010403 8.85 8.98 8.51 8.64 7630950
20010404 8.55 8.69 8.18 8.44 10595393
20010405 8.67 8.89 8.60 8.89 8239625
20010406 8.78 8.84 8.45 8.45 8383318
20010409 8.59 8.70 8.44 8.47 5649595
20010410 8.74 9.09 8.71 8.97 8270488
20010411 9.19 9.39 9.09 9.16 6928166
20010412 9.13 9.37 9.09 9.35 4869398
20010416 9.47 9.51 9.13 9.28 5847933
20010417 9.27 9.47 9.14 9.47 5166399
20010418 9.61 10.37 9.55 9.89 11499551
20010419 9.84 10.17 9.82 9.94 7519132
20010420 9.94 9.94 9.60 9.77 7195821
20010423 9.77 9.77 9.50 9.58 5338427
20010424 9.65 9.84 9.53 9.63 5229139
20010425 9.64 9.82 9.54 9.74 5064194
20010426 9.74 9.95 9.69 9.79 5109731
20010427 9.97 10.08 9.85 10.06 5367267
20010430 10.17 10.17 9.71 9.71 5753823
20010501 9.72 9.98 9.67 9.96 4946811
20010502 9.96 10.09 9.86 10.00 5339945
20010503 10.16 10.37 10.06 10.37 4674652
20010504 10.16 10.42 10.11 10.32 5369307
20010507 10.17 10.34 10.10 10.30 4315026
20010508 10.30 10.30 10.08 10.12 4423750
20010509 9.98 10.08 9.94 10.05 4397676
20010510 10.16 10.20 10.05 10.08 4573799
20010511 10.15 10.19 9.94 10.01 3369961
20010514 10.01 10.18 9.98 10.18 3903251
20010515 10.23 10.37 10.19 10.28 4572323
20010516 10.28 10.57 10.16 10.53 6705484
20010517 10.44 10.60 10.24 10.30 9911128
20010518 10.35 10.36 10.24 10.34 5837658
20010521 10.32 10.53 10.26 10.48 5524276
20010522 10.56 10.72 10.50 10.68 6912601
20010523 10.62 10.65 10.44 10.57 6092495
20010524 10.61 10.77 10.59 10.69 5277309
20010525 10.73 10.74 10.53 10.54 3251889
20010529 10.64 10.66 10.45 10.49 4362746
20010530 10.49 10.62 10.28 10.32 5701383
20010531 10.37 10.48 10.27 10.42 4911779
20010601 10.42 10.65 10.35 10.53 6052154
20010604 10.60 10.63 10.41 10.63 5473603
20010605 10.65 10.76 10.61 10.69 4473930
20010606 10.60 10.61 10.47 10.54 4250578
20010607 10.49 10.49 10.27 10.45 6197776
20010608 10.37 10.38 10.22 10.36 3080193
20010611 10.29 10.35 10.14 10.24 4102005
20010612 10.16 10.33 10.01 10.24 4588558
20010613 10.29 10.40 10.10 10.14 4130539
20010614 10.14 10.14 9.87 9.88 5121848
20010615 9.77 10.07 9.71 10.02 9935234
20010618 10.10 10.16 9.93 10.12 4509352
20010619 10.35 10.44 10.28 10.32 6345857
20010620 10.32 10.54 10.28 10.30 6133329
20010621 10.37 10.88 10.33 10.88 8186791
20010622 10.88 10.93 10.73 10.85 5903089
20010625 10.87 10.92 10.57 10.68 4887673
20010626 10.47 10.64 10.44 10.60 6170226
20010627 10.64 10.77 10.48 10.51 5511485
20010628 10.58 10.77 10.57 10.69 6036903
20010629 10.69 10.77 10.57 10.74 4861107
20010702 10.76 10.92 10.63 10.87 4359303
20010703 10.92 10.92 10.75 10.78 2664483
20010705 10.73 10.87 10.62 10.63 3701053
20010706 10.53 10.58 10.29 10.32 5435230
20010709 10.34 10.42 10.22 10.33 5026407
20010710 10.30 10.35 9.96 9.98 5249759
20010711 9.98 10.02 9.61 9.68 11461802
20010712 9.87 10.05 9.79 9.90 8417522
20010713 9.94 10.06 9.89 9.93 5235000
20010716 10.16 10.31 9.93 9.99 6795022
20010717 10.12 10.33 9.96 10.31 6710404
20010718 10.24 10.35 10.12 10.29 6435887
20010719 10.36 10.37 10.08 10.19 6348809
20010720 10.07 10.29 10.06 10.28 4756318
20010723 10.28 10.35 10.18 10.21 4185639
20010724 10.22 10.25 9.89 9.95 6374883
20010725 9.98 10.09 9.87 10.03 6316340
20010726 10.06 10.19 9.98 10.16 4864059
20010727 10.19 10.21 10.10 10.17 3610532
20010730 10.14 10.17 10.06 10.09 3453103
20010731 10.16 10.38 10.13 10.21 5570521
20010801 10.31 10.45 10.24 10.29 3927849
20010802 10.76 10.80 10.64 10.72 3923804
20010803 10.77 10.77 10.60 10.73 3389736
20010806 10.77 10.79 10.52 10.58 3218701
20010807 10.63 10.69 10.56 10.66 3742764
20010808 10.54 10.64 10.39 10.41 4358777
20010809 10.45 10.45 10.23 10.37 4560303
20010810 10.39 10.45 10.15 10.42 3647004
20010813 10.43 10.48 10.25 10.31 3806605
20010814 10.38 10.42 10.14 10.23 3821374
20010815 10.25 10.29 10.08 10.20 4446915
20010816 10.10 10.13 9.88 10.05 5753738
20010817 9.93 9.98 9.69 9.78 6830450
20010820 9.80 9.97 9.78 9.95 6518394
20010821 10.03 10.20 9.83 9.84 5751356
20010822 9.98 10.03 9.76 9.87 5332105
20010823 9.90 9.93 9.78 9.82 3785642
20010824 9.91 10.23 9.85 10.14 5932872
20010827 10.17 10.20 10.05 10.08 4513614
20010828 10.06 10.11 9.80 9.88 3980022
20010829 9.92 9.94 9.67 9.75 4878552
20010830 9.66 9.72 9.34 9.56 7578907
20010831 9.56 9.77 9.48 9.61 5629392
20010904 9.71 9.93 9.51 9.69 6386902
20010905 9.66 9.74 9.41 9.57 6868087
20010906 9.43 9.50 9.17 9.25 7200153
20010907 9.05 9.24 8.92 9.11 8245420
20010910 8.92 9.07 8.82 8.91 9254957
20010917 8.03 8.50 8.03 8.31 15421751
20010918 8.31 8.39 8.10 8.26 7833316
20010919 8.18 8.32 7.70 8.07 10961021
20010920 7.82 8.03 7.62 7.63 11922438
20010921 7.35 7.70 7.24 7.63 14578486
20010924 7.98 8.29 7.93 8.19 9408364
20010925 8.10 8.36 7.98 8.19 9025322
20010926 8.39 8.39 8.10 8.25 6725637
20010927 8.28 8.39 8.05 8.37 6511248
20010928 8.43 8.63 8.41 8.50 8792352
20011001 8.56 8.87 8.50 8.76 8428842
20011002 8.74 8.89 8.61 8.87 7421688
20011003 8.77 9.24 8.75 9.13 9199215
20011004 9.33 9.36 9.04 9.16 10790462
20011005 9.13 9.29 8.85 9.05 10090599
20011008 9.05 9.05 8.82 8.90 5655119
20011009 8.86 9.08 8.84 8.96 5386417
20011010 8.98 9.40 8.97 9.30 7428358
20011011 9.45 9.66 9.43 9.60 9129658
20011012 9.45 9.55 9.24 9.46 8516027
20011015 9.43 9.51 9.24 9.40 5831395
20011016 9.51 9.78 9.47 9.67 6848077
20011017 9.85 10.01 9.70 9.77 9301646
20011018 9.69 9.82 9.65 9.76 5353544
20011019 9.76 9.76 9.40 9.62 7549369
20011022 9.59 9.92 9.59 9.87 5596519
20011023 10.08 10.15 9.88 9.92 7878100
20011024 9.92 10.04 9.80 9.85 5837112
20011025 9.70 10.15 9.65 10.10 6335925
20011026 10.04 10.23 10.03 10.20 5643208
20011029 10.14 10.14 9.71 9.74 6978617
20011030 9.53 9.86 9.41 9.56 6722302
20011031 9.66 9.74 9.50 9.55 5292086
20011101 9.89 10.11 9.72 10.06 5801101
20011102 9.88 10.24 9.87 10.21 4129722
20011105 10.32 10.44 10.16 10.28 5768005
20011106 10.28 10.37 10.13 10.34 6708040
20011107 10.29 10.55 10.23 10.46 5527594
20011108 10.50 10.75 10.49 10.55 6154591
20011109 10.53 10.66 10.42 10.51 3790022
20011112 10.40 10.54 10.20 10.49 4407826
20011113 10.67 10.88 10.58 10.87 6219406
20011114 10.88 11.04 10.80 10.98 6944773
20011115 10.94 11.00 10.79 10.90 5855343
20011116 10.82 10.83 10.49 10.62 8149122
20011119 10.73 10.88 10.64 10.79 4550325
20011120 10.86 10.92 10.76 10.78 4029973
20011121 10.74 10.80 10.57 10.64 3165324
20011123 10.69 10.88 10.67 10.86 1649774
20011126 10.89 11.07 10.85 11.05 5079411
20011127 11.05 11.09 10.88 11.00 4726381
20011128 10.88 10.93 10.39 10.40 10871778
20011129 10.40 10.55 10.22 10.52 7140595
20011130 10.52 10.54 10.34 10.42 6092995
20011203 10.44 10.44 10.13 10.21 6338921
20011204 10.24 10.42 10.22 10.41 4462987
20011205 10.44 10.77 10.44 10.66 5864996
20011206 10.70 10.87 10.63 10.79 5278450
20011207 10.84 10.84 10.62 10.71 3865868
20011210 10.61 10.68 10.40 10.42 4521365
20011211 10.49 10.68 10.34 10.57 5686642
20011212 10.59 10.68 10.33 10.47 6282841
20011213 10.28 10.33 10.24 10.32 6063116
20011214 10.21 10.28 10.01 10.16 6808709
20011217 10.21 10.38 10.07 10.31 5324878
20011218 10.41 10.52 10.30 10.46 6322373
20011219 10.55 10.90 10.55 10.88 8445612
20011220 10.95 10.99 10.76 10.81 6400058
20011221 10.82 10.91 10.64 10.91 12379053
20011224 10.88 10.94 10.86 10.87 2228505
20011226 10.90 11.06 10.89 10.93 3022824
20011227 10.88 11.06 10.88 11.04 3419984
20011228 11.09 11.27 11.08 11.14 3992279
20011231 11.01 11.18 10.98 10.98 3868627
20020102 10.88 11.12 10.86 11.10 5183757
20020103 11.03 11.18 10.93 11.11 5431063
20020104 11.13 11.31 11.13 11.31 5676529
20020107 11.31 11.36 11.13 11.18 4831646
20020108 11.08 11.11 10.71 10.77 9118117
20020109 10.91 11.01 10.81 10.83 5960149
20020110 10.88 10.94 10.77 10.84 4222117
20020111 10.90 10.92 10.66 10.67 3967457
20020114 10.67 10.72 10.55 10.63 5064242
20020115 10.75 10.83 10.62 10.82 4846356
20020116 10.72 10.76 10.59 10.63 5574941
20020117 10.90 10.93 10.81 10.86 7092788
20020118 10.86 10.95 10.83 10.87 5854424
20020122 10.99 11.00 10.67 10.70 5720198
20020123 10.80 10.88 10.59 10.77 4515390
20020124 10.87 11.00 10.76 10.86 5281668
20020125 10.79 10.92 10.72 10.79 4447358
20020128 10.85 10.90 10.56 10.73 4748905
20020129 10.73 10.79 10.06 10.16 10367974
20020130 10.12 10.38 9.84 10.33 10610223
20020131 10.75 10.75 10.41 10.67 6657541
20020201 10.58 10.67 10.36 10.47 6362154
20020204 10.36 10.36 9.90 9.97 9820184
20020205 10.24 10.24 9.71 10.09 8691937
20020206 10.09 10.21 9.79 9.91 7009341
20020207 9.85 10.21 9.80 9.94 7156812
20020208 10.07 10.32 10.04 10.24 6782803
20020211 10.24 10.33 10.13 10.32 4908315
20020212 10.32 10.32 10.14 10.16 4544078
20020213 10.22 10.39 10.14 10.21 6133395
20020214 10.23 10.34 10.06 10.25 5292985
20020215 10.15 10.18 9.90 9.93 8890047
20020219 9.74 9.79 9.49 9.50 10228395
20020220 9.55 9.83 9.41 9.80 9765992
20020221 9.80 9.92 9.64 9.64 7113726
20020222 9.64 9.64 9.34 9.55 8659511
20020225 9.67 9.88 9.62 9.86 7112393
20020226 9.91 9.97 9.74 9.86 7637427
20020227 9.98 10.18 9.88 9.96 7812883
20020228 10.10 10.35 10.03 10.19 7863077
20020301 10.24 10.33 10.09 10.31 7735149
20020304 10.45 10.75 10.42 10.72 8473839
20020305 10.59 10.92 10.59 10.74 6435445
20020306 10.81 11.08 10.74 10.96 7178133
20020307 11.13 11.13 10.85 10.97 5890422
20020308 11.13 11.21 10.86 11.00 6662871
20020311 10.95 11.09 10.90 11.01 5270775
20020312 11.01 11.13 10.85 11.11 5257006
20020313 10.99 11.03 10.73 10.89 5487097
20020314 10.91 11.04 10.85 10.99 4416595
20020315 11.12 11.19 11.07 11.19 8619978
20020318 11.26 11.36 11.05 11.16 5935730
20020319 11.26 11.29 11.15 11.23 4520092
20020320 11.22 11.23 11.07 11.09 4315320
20020321 11.12 11.21 10.93 11.17 4352632
20020322 11.20 11.28 10.99 11.22 4413486
20020325 11.16 11.25 10.95 10.95 4523201
20020326 10.95 11.23 10.93 11.07 5414693
20020327 11.12 11.30 11.07 11.26 5250343
20020328 11.26 11.37 11.14 11.15 5628794
20020401 11.07 11.21 10.99 11.13 3805832
20020402 11.03 11.19 11.02 11.13 4110992
20020403 11.13 11.15 10.94 10.98 4389056
20020404 10.95 10.98 10.84 10.95 4753292
20020405 11.01 11.12 10.93 10.96 4636470
20020408 10.81 10.98 10.77 10.94 3879568
20020409 11.02 11.07 10.97 11.00 4298885
20020410 10.99 11.05 10.88 10.95 5077552
20020411 10.93 10.95 10.47 10.53 6846322
20020412 10.58 10.74 10.53 10.60 5230354
20020415 10.57 10.61 10.20 10.34 7206562
20020416 10.50 10.85 10.46 10.83 7151038
20020417 10.83 10.92 10.66 10.72 5962826
20020418 10.69 10.75 10.39 10.59 4999819
20020419 10.69 10.70 10.42 10.48 5831345
20020422 10.39 10.39 10.17 10.23 5866880
20020423 10.22 10.33 10.09 10.24 5669659
20020424 10.30 10.35 10.02 10.06 5471994
20020425 9.91 9.98 9.69 9.94 7980787
20020426 9.95 10.09 9.69 9.69 6737051
20020429 9.71 9.86 9.64 9.65 5955274
20020430 9.68 9.93 9.62 9.75 7145707
20020501 9.75 9.95 9.62 9.90 5893088
20020502 10.34 10.55 10.32 10.55 4874757
20020503 10.55 10.55 10.33 10.40 4658773
20020506 10.41 10.47 9.96 9.96 4608505
20020507 10.13 10.13 9.88 9.89 6376845
20020508 10.22 10.58 10.20 10.51 6035616
20020509 10.43 10.54 10.33 10.41 3890263
20020510 10.55 10.55 10.14 10.16 6098665
20020513 10.12 10.39 10.05 10.38 5839655
20020514 10.62 10.66 10.51 10.66 5615577
20020515 10.66 11.03 10.57 10.74 6971120
20020516 10.74 10.92 10.70 10.88 4014656
20020517 11.02 11.05 10.78 10.98 4749086
20020520 10.94 10.94 10.68 10.76 3103861
20020521 10.89 10.94 10.61 10.62 4455996
20020522 10.50 10.58 10.44 10.56 7384769
20020523 10.60 10.70 10.48 10.64 5102669
20020524 10.64 10.68 10.46 10.52 2951352
20020528 10.62 10.62 10.28 10.32 5615151
20020529 10.26 10.32 10.15 10.21 5112893
20020530 10.13 10.31 10.00 10.17 4748234
20020531 10.17 10.30 10.07 10.14 5839655
20020603 10.20 10.27 9.86 9.95 5121413
20020604 9.89 10.01 9.79 9.86 6416037
20020605 9.86 9.99 9.74 9.94 6019428
20020606 9.91 9.94 9.60 9.86 7596493
20020607 9.68 9.80 9.38 9.62 9794670
20020610 9.62 9.84 9.51 9.79 4808301
20020611 9.83 9.92 9.52 9.56 5257734
20020612 9.52 9.71 9.32 9.67 7861893
20020613 9.57 9.76 9.40 9.43 5198520
20020614 9.23 9.51 9.00 9.44 7629721
20020617 9.61 10.07 9.60 10.05 6764508
20020618 9.93 10.13 9.90 10.11 6278012
20020619 9.98 10.09 9.84 9.87 5908667
20020620 9.78 9.88 9.44 9.50 6738522
20020621 9.33 9.54 9.28 9.34 11048398
20020624 9.27 9.51 9.04 9.29 11944709
20020625 9.39 9.52 9.15 9.18 8186081
20020626 8.51 8.96 8.45 8.69 17966268
20020627 8.85 9.22 8.74 9.19 8978022
20020628 9.23 9.48 9.08 9.10 8247426
20020701 9.14 9.33 8.99 9.04 6266084
20020702 9.04 9.04 8.73 8.80 7886175
20020703 8.67 8.88 8.46 8.69 7907475
20020705 8.92 9.29 8.85 9.28 4106673
20020708 9.15 9.29 8.98 9.03 6207296
20020709 9.03 9.13 8.75 8.82 6492292
20020710 8.82 8.94 8.48 8.58 9721397
20020711 8.46 8.76 8.24 8.66 11528078
20020712 8.72 8.78 8.48 8.53 6412203
20020715 8.46 8.68 8.22 8.67 9015084
20020716 8.47 8.71 8.36 8.50 12796290
20020717 8.83 8.92 8.57 8.67 12297866
20020718 8.72 8.91 8.63 8.66 9227233
20020719 8.52 8.66 8.27 8.45 10881831
20020722 7.86 8.23 7.51 7.52 23016538
20020723 7.22 7.52 5.93 6.34 51812664
20020724 6.00 6.99 5.75 6.95 39982548
20020725 6.94 7.37 6.36 6.96 24778914
20020726 6.96 7.25 6.88 7.22 10888647
20020729 7.56 7.85 7.51 7.82 13570764
20020730 7.75 7.98 7.58 7.97 11688681
20020731 7.93 7.99 7.62 7.87 12359636
20020801 8.19 8.28 7.82 8.01 10997282
20020802 7.92 7.97 7.46 7.66 9418179
20020805 7.43 7.50 7.09 7.11 9474216
20020806 7.28 7.99 7.28 7.54 10137786
20020807 7.85 7.88 7.54 7.82 8029762
20020808 8.15 8.43 8.12 8.41 10894884
20020809 8.25 8.59 8.16 8.51 8448222
20020812 8.37 8.51 8.22 8.45 5263812
20020813 8.45 8.71 8.21 8.21 9618137
20020814 8.25 8.77 8.11 8.74 8742515
20020815 8.74 8.94 8.69 8.89 8447819
20020816 8.73 8.83 8.57 8.66 9203708
20020819 8.66 9.03 8.66 9.02 6271261
20020820 9.02 9.02 8.78 8.88 6363177
20020821 26.20 26.32 25.18 26.20 2504142
20020822 26.20 27.23 25.89 26.83 2190518
20020823 25.86 26.31 25.56 25.93 2701861
20020826 25.92 26.43 25.47 26.24 1934059
20020827 26.16 26.47 25.61 26.08 1946515
20020828 25.55 25.89 25.16 25.28 2358737
20020829 24.79 25.44 24.50 25.03 1879647
20020830 25.05 25.75 24.86 24.98 1692416
20020903 23.64 23.83 22.27 22.42 4490646
20020904 22.31 23.30 22.30 23.11 3573637
20020905 22.27 22.73 21.85 22.35 2852249
20020906 22.88 23.47 22.88 23.09 2685734
20020909 22.77 23.95 22.51 23.70 2571665
20020910 23.83 24.01 23.31 23.54 2122470
20020911 24.10 24.25 22.89 22.99 2140170
20020912 22.90 22.99 22.03 22.23 2627389
20020913 22.24 22.80 22.13 22.41 2143186
20020916 22.42 22.92 22.04 22.79 1610077
20020917 23.30 23.45 22.51 22.73 2437798
20020918 21.74 22.61 21.69 22.20 2926590
20020919 21.62 21.81 20.90 21.09 3240870
20020920 21.21 21.21 20.29 20.46 5720100
20020923 20.47 21.12 19.94 21.03 3587535
20020924 21.04 21.43 20.44 20.75 3295020
20020925 21.51 21.58 20.55 21.42 3150926
20020926 21.42 22.69 21.36 22.51 3471368
20020927 22.51 23.26 21.86 22.13 3152368
20020930 22.14 23.07 21.01 22.61 3917941
20021001 22.90 23.64 22.35 23.64 3113165
20021002 23.19 23.72 22.35 22.58 2850675
20021003 22.58 22.88 21.51 21.74 3072520
20021004 21.74 22.19 19.13 21.34 2922788
20021007 21.35 21.43 20.26 20.39 2828779
20021008 20.39 21.74 20.39 21.23 3283088
20021009 21.24 21.24 20.14 20.51 3119327
20021010 20.21 21.93 20.17 21.79 3245590
20021011 21.94 23.62 21.79 23.19 3449472
20021014 23.01 23.61 22.61 23.12 2309831
20021015 25.17 26.31 24.83 26.04 6020219
20021016 25.75 25.82 25.06 25.82 3158137
20021017 26.85 27.45 26.34 27.27 4065182
20021018 27.27 27.40 26.50 26.68 3209403
20021021 26.27 27.27 25.89 27.09 2618342
20021022 26.69 27.30 26.50 27.10 2057830
20021023 27.11 27.11 25.47 27.07 3867200
20021024 27.08 27.38 26.21 26.44 2697403
20021025 26.45 27.30 26.07 27.23 1921341
20021028 28.26 28.40 27.24 27.69 2895385
20021029 27.61 27.91 26.89 27.84 2997260
20021030 27.85 28.40 27.58 28.28 3045904
20021031 29.58 29.86 29.06 29.62 2498723
20021101 29.46 30.18 29.10 30.18 2359503
20021104 30.75 31.54 29.98 30.14 2365865
20021105 30.14 30.69 29.96 30.47 1799505
20021106 30.70 30.86 29.50 30.37 2749344
20021107 29.82 30.09 29.04 29.22 2414767
20021108 29.23 29.98 29.15 29.56 2115743
20021111 29.56 29.56 28.34 28.62 1592920
20021112 28.62 29.58 28.62 29.17 1974403
20021113 28.74 28.85 27.49 28.06 3454550
20021114 28.06 29.02 28.06 28.97 1969787
20021115 28.98 29.73 28.31 29.58 2249100
20021118 29.86 29.90 28.68 28.71 1980141
20021119 28.71 29.48 28.62 29.21 2231386
20021120 29.50 30.44 29.46 30.29 2161027
20021121 30.62 31.35 30.50 31.21 2760945
20021122 31.05 31.39 30.89 30.89 1866869
20021125 31.18 31.31 30.62 30.98 1615624
20021126 30.58 30.86 29.66 29.79 2020310
20021127 30.34 31.40 30.22 31.24 2052371
20021129 31.46 31.66 31.14 31.17 1081823
20021202 31.17 31.65 30.55 30.88 2166391
20021203 30.52 30.85 30.13 30.34 1618494
20021204 29.98 30.86 29.62 30.34 2012950
20021205 30.46 30.47 29.67 29.77 1298512
20021206 29.28 30.26 29.26 30.11 1612755
20021209 29.58 29.78 28.86 28.98 1985505
20021210 28.98 29.77 28.78 29.49 1560111
20021211 29.49 29.69 28.89 29.07 1508091
20021212 29.07 29.60 29.03 29.35 1369619
20021213 29.22 29.48 28.66 28.86 1455571
20021216 29.14 30.04 29.08 30.04 1662281
20021217 30.20 30.22 29.70 29.76 1510087
20021218 29.86 30.05 29.54 29.78 1600779
20021219 29.79 30.30 29.35 29.66 2014447
20021220 29.86 30.58 29.86 30.57 3986978
20021223 30.18 30.47 29.96 30.20 1697210
20021224 29.76 29.94 29.19 29.26 1088061
20021226 29.26 29.72 28.67 28.87 1429624
20021227 28.74 28.91 27.94 28.19 1689725
20021230 28.20 28.46 27.90 28.26 1597411
20021231 28.18 28.34 27.74 28.21 1508964
20030102 28.62 29.18 28.13 29.14 2307607
20030103 29.14 29.18 28.71 28.95 1703573
20030106 29.14 30.13 29.07 29.91 1895811
20030107 29.92 30.14 29.40 29.64 1633464
20030108 29.30 29.94 29.19 29.41 1501978
20030109 29.50 30.14 29.50 29.68 1900551
20030110 29.69 30.15 29.33 30.03 2604510
20030113 30.30 30.56 29.68 29.69 1869114
20030114 29.82 30.42 29.69 30.41 1782040
20030115 30.54 31.18 29.90 30.02 1706691
20030116 30.18 30.18 29.52 29.75 1658164
20030117 29.76 29.84 29.24 29.50 1399310
20030121 29.93 29.93 28.82 28.97 1708063
20030122 28.98 29.13 28.46 28.78 2228017
20030123 28.98 29.82 28.94 29.77 2350022
20030124 29.74 29.77 28.47 28.69 2387322
20030127 28.34 28.82 27.78 28.13 2132085
20030128 28.22 28.67 28.14 28.43 1891944
20030129 28.10 28.66 27.57 28.50 2152919
20030130 29.98 30.15 29.05 29.05 1775733
20030131 28.79 29.29 28.58 29.18 2783509
20030203 29.20 29.74 29.13 29.43 1596783
20030204 28.79 28.90 28.29 28.57 2191323
20030205 28.96 29.44 28.37 28.58 1655530
20030206 28.58 28.58 27.78 28.16 1871449
20030207 28.54 28.61 27.54 27.95 1903118
20030210 27.99 28.12 27.33 27.94 1805519
20030211 28.20 28.38 26.97 27.22 2263845
20030212 27.22 27.52 26.65 26.69 1716986
20030213 26.69 27.27 26.37 27.04 1830478
20030214 26.99 27.64 26.86 27.64 2298929
20030218 28.24 28.50 27.64 28.23 1489177
20030219 28.23 28.67 28.02 28.34 1163416
20030220 28.34 28.45 27.82 27.91 1159531
20030221 28.20 28.50 27.48 28.20 1563112
20030224 28.21 28.21 27.33 27.55 1533914
20030225 27.11 27.94 26.72 27.94 1845077
20030226 27.94 27.94 27.22 27.40 1630807
20030227 27.61 28.20 27.35 27.91 1641285
20030228 28.12 28.65 28.07 28.32 1688024
20030303 28.75 28.95 27.87 28.07 1578888
20030304 28.24 28.24 27.44 27.49 1403822
20030305 27.56 28.30 27.49 28.17 1636693
20030306 28.18 28.28 27.75 27.85 1494946
20030307 27.19 28.45 27.19 28.17 1656119
20030310 27.69 27.88 27.22 27.35 1671424
20030311 27.22 27.61 26.71 26.80 1873332
20030312 26.76 26.91 25.69 26.89 2549696
20030313 27.38 28.36 27.13 28.36 2211337
20030314 28.36 28.85 28.23 28.67 2022615
20030317 28.41 29.52 28.25 29.05 3137290
20030318 29.09 29.62 28.88 29.50 1979761
20030319 29.64 30.28 29.47 30.12 2255840
20030320 29.85 30.54 29.47 30.43 1876629
20030321 30.43 31.60 30.36 31.60 2680495
20030324 31.07 31.08 30.19 30.32 1913832
20030325 30.33 30.73 30.08 30.49 1740650
20030326 30.37 30.74 30.26 30.48 1393933
20030327 30.48 30.70 29.93 30.49 1374742
20030328 30.21 30.56 28.45 30.11 1337069
20030331 29.39 29.79 29.26 29.26 1738648
20030401 29.27 30.30 29.27 30.24 1731231
20030402 30.96 31.76 30.83 31.46 2172369
20030403 31.68 31.85 30.93 31.02 1964338
20030404 31.41 31.68 30.96 31.62 1577004
20030407 32.64 33.01 31.52 31.61 2370627
20030408 31.76 32.28 31.43 31.95 1691085
20030409 32.23 32.62 31.39 31.46 1866386
20030410 31.47 31.77 31.26 31.39 1356847
20030411 31.47 32.18 31.47 31.72 1674485
20030414 32.14 32.70 31.85 32.64 2110795
20030415 32.57 33.41 32.57 33.34 2550755
20030416 33.36 33.55 32.35 32.50 1921955
20030417 32.53 33.19 32.20 33.16 1687906
20030421 33.64 33.65 32.69 32.87 1332830
20030422 32.62 33.93 32.53 33.92 1868270
20030423 33.92 34.32 33.65 34.22 1899822
20030424 33.65 33.87 33.06 33.25 2102436
20030425 33.26 33.33 32.51 32.66 1266666
20030428 33.00 33.63 32.67 33.35 1682255
20030429 33.55 33.98 32.87 33.21 2014492
20030430 33.44 33.76 32.55 33.34 2101024
20030501 34.95 35.07 34.28 34.91 1794859
20030502 34.95 35.67 34.73 35.53 1431619
20030505 35.54 35.87 35.23 35.38 1554189
20030506 35.57 35.98 35.17 35.76 1553854
20030507 35.53 35.97 35.29 35.82 1659999
20030508 35.42 35.84 35.09 35.09 1653854
20030509 35.10 35.40 34.60 34.95 2062792
20030512 34.39 35.49 34.39 35.25 1280223
20030513 35.25 35.39 34.81 35.15 1315530
20030514 35.35 35.42 34.64 34.82 1284468
20030515 34.99 35.31 34.88 35.31 1268156
20030516 35.31 35.35 34.72 35.04 1751172
20030519 34.61 34.91 34.10 34.22 1401228
20030520 34.22 34.74 34.09 34.48 1476312
20030521 34.22 34.86 34.21 34.78 1150502
20030522 34.68 35.12 34.17 34.65 1488938
20030523 34.59 35.13 34.56 34.99 932625
20030527 34.99 36.02 34.47 35.96 1883574
20030528 36.16 37.27 36.00 36.82 2686032
20030529 36.96 37.13 36.36 36.49 2202792
20030530 36.47 37.20 36.45 36.71 1778658
20030602 37.12 37.63 36.43 37.03 1907150
20030603 37.05 37.82 36.92 37.81 1689496
20030604 37.82 38.53 37.72 38.50 1493295
20030605 38.39 39.08 38.19 38.93 1634748
20030606 39.47 39.82 38.49 39.10 1730055
20030609 38.66 38.74 38.06 38.36 1451172
20030610 38.26 38.69 37.98 38.66 1307932
20030611 38.53 39.52 38.47 39.46 1368938
20030612 39.71 39.77 38.86 39.44 1235977
20030613 39.44 39.68 39.07 39.47 993072
20030616 39.77 40.49 39.47 40.49 1486591
20030617 40.81 40.92 40.38 40.78 1703798
20030618 40.20 40.46 39.87 40.19 1475306
20030619 40.28 40.36 38.38 39.19 1596312
20030620 39.54 39.69 39.13 39.42 2084915
20030623 39.34 39.35 38.21 38.57 1292401
20030624 38.22 39.07 37.80 38.80 1234860
20030625 38.87 39.47 38.48 38.53 1504692
20030626 38.49 39.24 38.22 39.13 1355306
20030627 39.02 40.05 38.38 38.49 1093631
20030630 38.49 38.80 38.08 38.31 1435753
20030701 37.91 39.27 37.90 39.21 1548379
20030702 39.38 39.78 39.03 39.74 1492066
20030703 39.42 40.02 39.27 39.27 876647
20030707 39.60 40.35 39.60 40.22 1488044
20030708 40.01 40.71 39.83 40.61 1218547
20030709 40.92 41.58 40.79 41.16 1882233
20030710 41.16 41.17 40.28 40.45 1208714
20030711 40.86 41.40 40.63 41.30 1316089
20030714 42.07 42.95 42.06 42.17 2456870
20030715 42.33 43.09 41.55 41.91 1928379
20030716 41.80 42.07 40.41 40.74 2972289
20030717 40.45 40.95 39.92 40.11 1929831
20030718 40.45 41.04 40.10 40.94 1303016
20030721 40.94 40.95 39.93 40.23 1383463
20030722 40.53 40.82 39.93 40.68 1289496
20030723 40.68 40.91 40.41 40.85 1157318
20030724 40.90 41.15 40.14 40.16 1463128
20030725 40.36 40.99 39.93 40.93 1123351
20030728 40.72 41.27 40.53 40.99 1429831
20030729 41.04 41.16 40.50 40.67 1291061
20030730 40.96 41.03 40.41 40.48 1173631
20030731 44.09 44.32 43.26 43.46 1529895
20030801 43.73 43.73 42.02 42.15 1860285
20030804 42.31 42.65 41.21 42.56 1652361
20030805 42.46 42.78 41.70 41.78 1182496
20030806 41.96 42.66 41.77 42.22 1300632
20030807 42.20 42.86 41.84 42.78 1284345
20030808 43.14 43.26 42.88 43.07 1152498
20030811 43.18 43.31 42.68 43.22 1065082
20030812 43.22 43.86 43.18 43.84 1038073
20030813 44.21 44.22 43.46 43.62 1040753
20030814 43.83 43.99 43.43 43.78 973335
20030815 43.82 43.85 43.46 43.56 649440
20030818 43.93 43.93 43.17 43.31 1231977
20030819 43.31 43.57 42.56 43.08 1363205
20030820 42.79 43.16 42.74 42.84 1007354
20030821 43.15 43.37 42.21 42.60 1365061
20030822 42.87 42.95 41.71 41.81 1549172
20030825 41.57 42.03 41.53 41.64 1490104
20030826 41.58 42.12 41.42 42.01 1571851
20030827 41.58 41.96 41.42 41.67 1033125
20030828 41.95 41.96 41.28 41.80 1067040
20030829 41.96 42.11 41.72 42.05 783039
20030902 42.05 42.93 41.96 42.86 1338156
20030903 42.34 43.51 42.34 43.17 1492475
20030904 43.02 43.21 42.80 43.08 990035
20030905 42.72 43.60 42.72 43.01 1056113
20030908 42.96 43.65 42.96 43.19 1057762
20030909 42.94 43.26 42.73 42.95 995705
20030910 42.70 42.92 42.42 42.63 1326198
20030911 42.66 43.20 42.66 42.89 971170
20030912 42.78 43.23 42.74 42.97 1039207
20030915 42.97 43.04 42.52 42.84 923029
20030916 42.82 43.44 42.81 43.36 1188372
20030917 43.60 43.80 42.93 43.59 1380936
20030918 44.04 45.46 43.86 45.25 2366848
20030919 45.21 45.58 45.21 45.58 1787300
20030922 44.82 45.35 44.54 44.99 1373720
20030923 45.11 45.78 44.24 45.76 1312590
20030924 45.87 46.06 44.96 45.14 1551028
20030925 45.14 45.40 44.54 44.59 1152704
20030926 44.60 44.60 43.94 44.00 1295684
20030929 44.01 44.95 44.01 44.69 1397636
20030930 44.69 44.77 43.94 44.15 1501959
20031001 44.58 45.69 44.37 45.59 1596385
20031002 45.65 45.97 45.43 45.84 1103533
20031003 46.47 46.47 45.59 45.70 1748643
20031006 45.74 46.17 45.45 45.89 904474
20031007 45.64 46.45 45.59 46.40 1091575
20031008 46.53 46.53 45.97 46.14 904886
20031009 46.56 46.85 46.27 46.45 1505154
20031010 46.44 46.80 46.28 46.47 894784
20031013 46.99 47.52 46.71 47.47 1039104
20031014 47.48 47.57 46.39 47.53 1099821
20031015 47.53 47.65 46.98 47.42 1217133
20031016 47.35 47.68 47.10 47.53 1042093
20031017 47.53 47.59 46.59 46.93 1397842
20031020 45.98 47.15 45.98 46.70 1862759
20031021 46.71 46.71 45.93 46.15 1778332
20031022 45.59 46.03 45.55 45.79 1329599
20031023 45.79 46.47 45.57 46.35 1194454
20031024 46.35 46.45 45.40 46.18 1095492
20031027 46.35 46.50 45.24 45.30 1691533
20031028 45.40 46.16 45.36 46.16 1424026
20031029 46.16 46.27 45.71 46.17 1216308
20031030 49.98 50.02 49.47 49.76 1063536
20031031 49.97 49.99 49.26 49.63 945492
20031103 49.84 50.68 49.75 50.30 1330375
20031104 50.26 50.75 49.87 50.59 1232387
20031105 50.59 50.84 50.26 50.78 1062485
20031106 50.79 51.23 50.53 51.19 896117
20031107 51.23 51.29 50.00 50.00 1473345
20031110 50.00 50.44 49.65 50.21 1082637
20031111 50.05 50.30 49.48 49.62 1250342
20031112 49.55 50.08 49.42 49.62 1094575
20031113 49.62 49.76 49.28 49.32 1035075
20031114 49.25 49.42 48.44 48.62 1425974
20031117 48.18 48.68 47.80 48.48 1014351
20031118 48.53 48.79 47.60 47.70 1352245
20031119 47.67 48.23 47.22 48.10 1328274
20031120 47.76 48.90 46.95 47.92 1457013
20031121 48.27 48.69 48.10 48.52 1031924
20031124 48.74 49.30 48.69 48.94 1182152
20031125 49.21 49.42 48.88 49.12 1023997
20031126 49.51 49.52 48.80 49.16 798511
20031128 49.36 49.59 49.16 49.24 413916
20031201 49.64 49.83 49.37 49.80 885898
20031202 49.73 49.96 49.21 49.44 1244325
20031203 49.73 49.73 49.16 49.16 1147771
20031204 49.24 49.53 48.17 49.41 870904
20031205 49.41 49.52 48.58 48.77 953992
20031208 48.70 49.63 48.64 49.60 900414
20031209 49.65 49.75 49.10 49.31 997733
20031210 49.37 49.70 49.30 49.59 965835
20031211 49.39 50.15 49.37 49.81 1197337
20031212 49.84 50.01 49.59 49.79 754579
20031215 50.77 50.77 50.03 50.03 1209180
20031216 50.03 50.24 49.80 50.20 843494
20031217 50.00 50.08 49.37 49.73 960773
20031218 49.73 50.14 49.18 50.14 1053126
20031219 50.24 50.54 50.08 50.54 1542872
20031222 50.42 50.78 50.34 50.78 883510
20031223 50.76 50.93 50.30 50.33 914836
20031224 50.26 50.31 50.02 50.10 402169
20031226 50.21 50.24 50.06 50.11 231216
20031229 50.25 50.67 50.21 50.65 760787
20031230 50.65 50.80 50.42 50.71 714181
20031231 50.91 50.91 50.36 50.82 942054
20040102 51.36 51.57 50.82 51.31 1332667
20040105 51.81 52.14 51.67 52.13 1395986
20040106 51.86 52.23 51.84 52.19 1028581
20040107 52.15 52.53 51.85 52.26 1150063
20040108 52.30 52.59 52.04 52.48 1280903
20040109 52.35 52.73 51.90 52.24 1080440
20040112 52.05 52.24 51.83 52.20 935846
20040113 52.15 52.19 51.48 51.93 1047777
20040114 52.11 52.39 52.04 52.35 981593
20040115 52.35 52.90 51.44 51.83 1662921
20040116 52.03 52.03 51.38 51.83 1443261
20040120 52.35 52.35 51.41 51.61 1336487
20040121 51.52 52.79 51.52 52.73 1826806
20040122 52.77 53.35 52.55 53.08 1306117
20040123 53.29 53.34 52.48 52.69 1484901
20040126 52.35 53.52 52.35 53.33 1082159
20040127 53.09 53.38 52.41 52.43 1262376
20040128 52.77 53.03 51.41 51.55 1586040
20040129 56.01 56.64 55.68 56.39 1444537
20040130 56.13 56.51 55.87 56.39 909032
20040202 56.41 56.87 55.84 56.11 1044159
20040203 55.99 56.01 55.63 55.71 850595
20040204 55.29 55.83 55.29 55.35 1085925
20040205 55.73 55.73 54.69 54.83 1059690
20040206 54.97 56.24 54.94 56.20 1028189
20040209 56.20 56.36 55.90 56.01 809355
20040210 55.84 55.99 55.62 55.75 1219209
20040211 55.82 56.77 55.41 56.66 1484811
20040212 56.47 56.95 56.35 56.43 822078
20040213 56.53 56.93 56.07 56.40 859632
20040217 56.74 57.14 56.72 56.87 941937
20040218 56.97 56.98 56.41 56.48 671508
20040219 56.93 56.95 55.96 55.98 1179285
20040220 55.90 56.05 55.32 55.72 1337840
20040223 56.01 56.38 55.84 56.21 894467
20040224 55.67 56.64 55.67 56.35 969050
20040225 56.52 56.92 56.43 56.80 847173
20040226 56.70 57.03 56.54 56.98 873320
20040227 57.10 57.39 56.69 57.28 1260712
20040301 57.67 58.01 57.41 57.51 1159894
20040302 57.51 57.63 56.64 56.72 1120584
20040303 56.64 57.26 56.62 56.78 1012308
20040304 56.98 57.12 56.19 56.28 1714439
20040305 56.53 57.33 56.47 56.98 1553779
20040308 57.15 57.49 56.85 56.92 829711
20040309 56.64 56.97 56.47 56.80 899732
20040310 56.58 56.87 56.06 56.08 1058637
20040311 56.08 56.58 55.39 55.41 1528420
20040312 55.41 56.23 55.39 56.20 1068815
20040315 56.64 56.68 55.71 55.98 1582559
20040316 56.47 57.00 56.36 56.97 1412159
20040317 57.49 58.08 57.27 57.92 1425847
20040318 57.76 58.66 57.60 58.44 1548251
20040319 58.29 58.57 57.01 57.37 1437166
20040322 57.05 57.21 56.29 56.54 1252201
20040323 56.96 57.27 56.44 56.76 1029944
20040324 56.74 57.10 56.44 56.74 1133307
20040325 57.25 57.45 56.70 57.28 1036964
20040326 57.03 57.44 56.88 57.05 889553
20040329 57.72 58.72 57.72 58.49 1339331
20040330 58.13 59.23 58.13 59.19 1225965
20040331 59.19 59.32 58.76 58.92 1560974
20040401 59.24 59.78 58.85 59.59 1094261
20040402 59.99 60.27 58.85 59.04 1497534
20040405 59.19 59.55 58.90 59.53 933689
20040406 59.04 59.56 59.04 59.54 666507
20040407 59.74 59.74 58.73 58.93 862967
20040408 59.47 59.48 58.49 58.73 724506
20040412 59.17 59.41 59.00 59.33 618862
20040413 59.34 59.39 58.02 58.35 1343280
20040414 57.78 58.35 57.04 58.07 1308972
20040415 57.33 57.90 56.36 56.89 2299431
20040416 57.20 57.45 56.94 57.10 1546847
20040419 56.98 57.14 56.65 56.96 859106
20040420 56.96 57.19 56.07 56.08 1124094
20040421 55.96 56.41 55.80 56.00 1098648
20040422 56.24 56.87 55.88 56.60 1279665
20040423 56.37 56.40 55.70 56.05 1031524
20040426 56.01 56.31 55.66 55.83 852350
20040427 55.84 56.38 55.73 55.80 1069254
20040428 55.57 55.70 55.09 55.19 1571240
20040429 60.25 60.93 59.44 59.84 1386164
20040430 59.84 60.24 59.57 59.74 954376
20040503 59.75 60.47 59.74 60.32 988185
20040504 60.44 61.10 60.13 60.67 1080838
20040505 60.67 61.08 60.13 60.41 888852
20040506 60.06 60.09 58.77 59.02 1283691
20040507 58.71 59.24 57.73 58.04 1662109
20040510 56.83 56.83 55.87 56.41 2401316
20040511 56.77 56.96 56.26 56.76 1224042
20040512 56.76 57.57 55.69 57.53 1316453
20040513 57.22 58.01 56.81 57.10 1092832
20040514 57.11 57.48 56.49 56.71 937150
20040517 55.93 56.28 55.69 55.73 1270087
20040518 56.14 56.42 55.85 56.09 989634
20040519 56.69 57.07 55.90 55.90 1351792
20040520 55.96 56.61 55.95 56.25 869774
20040521 56.45 56.95 55.91 56.32 1541202
20040524 56.85 56.92 56.24 56.37 688413
20040525 56.55 57.90 56.11 57.77 1052744
20040526 57.77 58.01 57.23 57.82 830330
20040527 58.26 58.35 57.27 57.79 954215
20040528 58.00 58.01 57.41 57.68 800063
20040601 57.72 58.18 57.22 58.10 908412
20040602 58.49 58.73 57.42 58.42 1059828
20040603 59.01 59.01 57.59 57.59 811735
20040604 58.25 58.39 57.70 57.83 830974
20040607 58.31 59.13 58.18 59.05 1025536
20040608 58.88 59.13 58.73 59.13 737517
20040609 59.07 59.12 58.45 58.45 657019
20040610 58.51 58.87 58.36 58.82 546496
20040614 58.34 58.64 57.79 58.06 1015474
20040615 58.64 58.83 58.16 58.41 988024
20040616 58.51 58.78 58.20 58.41 539171
20040617 58.29 58.64 58.10 58.49 516149
20040618 58.67 59.12 58.60 59.01 1100640
20040621 58.91 59.16 58.51 58.61 686803
20040622 58.39 58.70 57.83 58.37 845705
20040623 58.36 58.77 57.96 58.69 910183
20040624 58.80 59.10 58.51 58.93 1050410
20040625 58.69 59.05 58.05 58.14 966048
20040628 58.39 58.51 57.73 57.79 914691
20040629 57.44 57.80 57.28 57.55 993579
20040630 57.58 58.23 57.37 57.77 1199732
20040701 57.77 58.08 56.88 57.18 1198283
20040702 57.21 57.28 56.73 56.85 860194
20040706 56.73 56.90 56.09 56.46 946085
20040707 56.19 56.88 56.19 56.69 736953
20040708 56.71 56.85 55.93 56.11 953732
20040709 56.20 56.42 55.83 55.94 968383
20040712 55.90 56.20 55.73 55.78 1057413
20040713 55.79 56.36 55.68 56.28 928537
20040714 56.28 56.67 55.77 56.03 1089451
20040715 56.03 56.40 54.19 54.92 2303029
20040716 55.12 55.18 54.14 54.19 1478414
20040719 54.41 55.09 54.29 54.65 1127365
20040720 54.51 54.80 54.20 54.72 1192165
20040721 55.09 55.62 54.54 54.59 1247065
20040722 54.59 55.62 54.29 55.41 1223962
20040723 55.41 55.57 54.41 55.05 1023041
20040726 55.07 55.18 54.10 54.42 1004768
20040727 54.78 54.91 54.23 54.54 1102572
20040728 54.44 54.96 54.25 54.80 1408945
20040729 60.34 60.79 60.11 60.49 949520
20040730 60.26 60.52 59.87 60.23 773699
20040802 58.98 60.99 58.98 60.55 1161500
20040803 60.55 61.12 60.06 60.17 772162
20040804 60.11 60.92 59.85 60.66 721948
20040805 60.66 60.78 59.80 59.88 666318
20040806 59.58 60.02 58.73 59.00 1135003
20040809 59.09 59.77 59.09 59.39 774651
20040810 59.74 60.36 59.58 60.36 687619
20040811 60.32 60.69 59.93 60.59 652118
20040812 60.59 60.84 59.87 59.97 711188
20040813 60.15 60.49 59.84 60.12 548616
20040816 60.14 61.26 60.12 61.16 733953
20040817 61.41 61.81 61.31 61.70 753570
20040818 61.70 62.37 61.55 62.35 752911
20040819 62.04 62.23 61.64 62.11 594438
20040820 62.11 62.90 61.86 62.78 696110
20040823 62.71 62.86 62.13 62.60 816446
20040824 62.98 63.09 62.47 62.73 557327
20040825 62.88 63.38 62.64 63.25 706943
20040826 63.25 63.62 62.97 63.47 628768
20040827 63.47 63.95 63.16 63.83 551983
20040830 63.83 63.84 63.40 63.40 518825
20040831 63.61 63.70 63.08 63.64 671369
20040901 63.62 63.94 63.12 63.46 675980
20040902 63.62 64.44 63.25 64.24 629134
20040903 64.21 64.67 63.99 63.99 578920
20040907 64.41 64.84 64.07 64.50 767550
20040908 64.48 64.59 63.88 63.96 819667
20040909 64.24 64.46 63.80 64.14 695597
20040910 64.00 64.72 63.88 64.54 532732
20040913 64.50 64.66 63.98 64.21 671003
20040914 64.21 64.77 64.07 64.47 610761
20040915 64.31 64.56 64.09 64.18 522265
20040916 64.18 64.85 64.07 64.46 604173
20040917 64.59 64.61 63.88 64.14 1269247
20040920 62.93 63.19 61.83 62.02 1862221
20040921 62.20 62.65 61.59 62.37 1319095
20040922 62.04 62.04 60.63 60.63 1600906
20040923 60.52 60.74 59.92 59.95 1112604
20040924 60.08 60.40 59.59 60.32 1362135
20040927 60.15 60.26 59.48 59.58 1283301
20040928 59.70 60.56 59.58 60.53 1265294
20040929 60.02 61.07 60.00 61.07 1132514
20040930 60.82 61.00 60.11 60.28 1208786
20041001 60.75 61.35 60.45 61.30 996366
20041004 61.48 61.64 60.84 61.11 1107041
20041005 61.09 61.38 60.55 60.82 925218
20041006 60.79 61.12 60.43 61.12 868856
20041007 61.18 61.61 61.03 61.15 781897
20041008 61.15 61.72 60.52 60.88 791925
20041011 60.94 61.45 60.94 61.29 576724
20041012 60.79 61.53 60.79 61.20 884593
20041013 61.55 61.63 60.14 60.26 999807
20041014 60.44 60.58 59.10 59.70 1449386
20041015 60.47 60.64 59.89 60.03 1141371
20041018 59.59 60.59 59.59 60.41 788485
20041019 60.52 60.93 59.55 59.55 1129952
20041020 59.44 59.46 58.42 59.14 1377799
20041021 59.35 59.47 58.47 58.68 1170650
20041022 58.59 58.88 58.06 58.14 962988
20041025 58.13 58.27 57.52 58.17 1192536
20041026 58.46 59.28 58.40 59.21 1248605
20041027 59.22 60.11 58.85 60.04 1289669
20041028 65.60 66.82 65.39 66.52 1001629
20041029 66.73 66.97 66.34 66.69 864499
20041101 66.81 67.03 66.45 66.60 894107
20041102 66.60 67.62 66.60 67.48 1092118
20041103 68.55 68.61 67.75 68.07 1023586
20041104 68.10 69.32 67.78 69.27 939551
20041105 69.56 69.84 68.71 69.33 1095311
20041108 69.33 69.57 69.05 69.51 678066
20041109 69.51 69.99 69.24 69.45 725439
20041110 69.36 69.56 68.91 69.21 746398
20041111 69.44 69.72 69.00 69.53 737482
20041112 69.44 70.77 69.44 70.74 1085996
20041115 70.64 70.79 69.96 70.14 917661
20041116 69.39 69.81 68.99 69.21 1175088
20041117 69.41 70.05 69.14 69.41 1317408
20041118 69.44 69.57 69.00 69.00 1073088
20041119 69.24 69.24 67.68 67.86 1549484
20041122 68.01 68.35 67.68 67.89 991449
20041123 68.08 68.19 67.54 67.95 986459
20041124 68.31 68.53 68.10 68.41 747196
20041126 68.46 68.50 68.23 68.26 354037
20041129 68.28 68.50 67.41 67.57 1033566
20041130 67.59 67.66 67.03 67.26 988455
20041201 67.68 69.12 67.53 69.05 1022455
20041202 68.76 69.44 68.61 68.78 903289
20041203 68.41 69.08 68.35 68.61 1009680
20041206 68.62 69.56 68.46 69.39 943743
20041207 69.66 69.87 69.14 69.14 905152
20041208 69.45 69.63 68.99 69.57 905884
20041209 69.18 69.84 68.87 69.80 748993
20041210 69.78 69.87 68.76 69.00 906882
20041213 69.50 70.32 69.17 70.29 898099
20041214 70.29 70.67 70.28 70.44 961042
20041215 70.71 71.29 70.56 71.10 1100235
20041216 70.94 71.03 70.31 70.71 1052995
20041217 70.16 70.86 69.92 70.07 1268171
20041220 70.44 70.85 70.14 70.17 679663
20041221 70.41 71.07 70.22 70.92 851791
20041222 70.64 72.68 70.64 72.61 1379286
20041223 71.39 73.73 71.19 73.27 1178414
20041227 73.64 73.73 72.61 72.61 543264
20041228 72.62 73.27 72.61 72.67 527961
20041229 72.44 72.73 72.08 72.16 596426
20041230 72.14 72.52 72.14 72.19 502079
20041231 72.34 72.64 72.14 72.41 364217
20050103 73.64 73.64 72.44 72.55 981203
20050104 72.56 73.30 71.69 71.93 1054458
20050105 72.22 73.31 72.17 72.83 1259788
20050106 73.34 74.01 73.25 73.54 1200970
20050107 73.79 73.81 73.04 73.12 851924
20050110 72.91 73.25 72.17 72.65 1131041
20050111 72.64 72.86 72.17 72.47 861837
20050112 72.29 72.43 71.71 72.25 1072756
20050113 72.14 72.56 71.32 71.54 1026913
20050114 71.77 71.92 71.33 71.41 759239
20050118 71.24 72.62 71.01 72.40 1005688
20050119 72.29 72.80 72.16 72.20 849262
20050120 71.39 72.22 71.32 71.80 1152266
20050121 72.89 72.89 71.92 72.04 1288797
20050124 72.56 73.30 72.38 72.68 1063374
20050125 72.97 73.27 72.68 72.91 844472
20050126 72.92 73.16 72.34 72.86 989852
20050127 72.88 73.30 72.29 72.98 822981
20050128 72.89 73.06 72.46 72.71 1119131
20050131 73.64 74.10 73.52 73.72 1274093
20050201 74.10 74.55 73.82 74.37 1247013
20050202 74.44 74.77 74.02 74.67 1070161
20050203 81.20 81.38 80.39 81.05 915707
20050204 81.05 82.10 81.03 82.09 851790
20050207 82.05 82.43 81.69 82.00 573924
20050208 82.12 82.27 81.49 81.59 666162
20050209 81.59 81.86 80.90 81.10 643057
20050210 81.63 81.63 80.72 80.77 832748
20050211 80.80 81.77 80.55 81.46 606186
20050214 81.48 81.56 80.97 81.21 582414
20050215 81.43 81.67 81.18 81.46 576168
20050216 81.00 81.38 80.88 81.10 498970
20050217 81.11 81.23 80.34 80.47 856581
20050218 80.06 80.42 79.75 80.09 1000183
20050222 79.65 80.22 78.99 79.07 1055914
20050223 79.70 79.98 79.10 79.78 1005883
20050224 79.86 80.08 79.43 79.65 775380
20050225 79.23 79.83 79.09 79.61 960341
20050228 79.56 79.58 78.49 78.69 1255186
20050301 79.04 79.45 78.62 78.95 753548
20050302 78.57 79.83 78.53 79.37 689813
20050303 79.78 79.80 78.72 79.10 711280
20050304 79.45 80.27 79.18 79.81 761068
20050307 80.04 80.22 79.71 79.93 479079
20050308 79.93 80.27 79.50 79.93 723166
20050309 79.40 79.71 78.66 78.95 791996
20050310 78.97 79.68 78.94 79.40 725835
20050311 79.40 79.56 78.28 78.81 726926
20050314 78.81 79.56 78.74 79.51 602972
20050315 79.81 79.89 78.79 78.82 646332
20050316 78.33 78.64 78.00 78.11 692602
20050317 78.18 78.33 77.50 77.90 581323
20050318 77.70 77.93 75.94 77.26 2265497
20050321 76.63 76.63 75.11 75.46 1484113
20050322 75.69 75.87 73.20 73.28 2721774
20050323 73.05 73.96 72.64 73.30 2230870
20050324 73.63 74.37 73.41 73.41 1101881
20050328 73.96 74.49 73.83 73.83 743300
20050329 73.64 74.06 72.98 73.13 1039843
20050330 73.30 74.20 73.20 74.07 809704
20050331 74.20 74.53 73.86 74.11 864828
20050401 75.03 75.36 73.22 73.58 1044331
20050404 73.59 73.81 72.23 73.53 1173925
20050405 73.91 74.29 73.43 74.11 766465
20050406 74.53 74.75 73.50 74.45 703336
20050407 74.70 75.44 74.53 74.96 778412
20050408 75.38 75.49 74.78 74.86 584779
20050411 75.31 75.69 75.03 75.21 686417
20050412 75.21 76.86 74.77 76.60 910492
20050413 76.68 76.83 75.34 75.54 839237
20050414 75.69 75.80 74.50 74.86 956338
20050415 75.94 76.46 75.28 75.44 1634022
20050418 75.85 76.53 75.82 76.20 1124865
20050419 76.76 77.19 76.43 76.43 899273
20050420 76.18 76.88 75.67 76.07 1158825
20050421 76.43 76.60 75.29 76.30 1064646
20050422 76.10 77.01 75.46 76.38 760280
20050425 76.60 77.50 76.51 77.14 740753
20050426 77.17 77.73 76.83 76.88 766041
20050427 76.68 77.75 76.53 77.59 738388
20050428 84.61 85.03 83.92 84.03 870257
20050429 84.12 85.46 83.22 85.43 940291
20050502 85.43 85.90 83.95 84.64 834635
20050503 84.92 85.26 84.26 85.13 794836
20050504 85.13 85.84 84.68 85.44 753827
20050505 85.50 85.84 84.50 85.28 542681
20050506 85.30 85.41 84.63 84.75 621730
20050509 84.72 85.43 84.70 85.23 468304
20050510 84.59 84.77 84.01 84.37 676592
20050511 84.50 85.30 84.17 84.95 572805
20050512 85.32 85.50 84.06 84.43 545539
20050513 84.95 84.95 83.24 83.52 739644
20050516 83.64 85.30 83.64 85.13 698086
20050517 84.72 85.94 84.70 85.79 742613
20050518 86.19 87.57 86.04 86.84 838538
20050519 87.17 87.32 86.55 87.03 492711
20050520 87.04 87.06 86.15 86.95 602985
20050523 86.50 87.26 86.50 86.59 601116
20050524 86.23 86.94 86.23 86.79 504146
20050525 86.48 86.68 85.97 86.32 541526
20050526 86.32 86.84 85.99 86.19 678021
20050527 86.04 86.30 85.59 86.01 626568
20050531 86.03 86.23 85.53 85.70 553785
20050601 85.72 87.50 85.70 86.81 809403
20050602 86.68 86.92 86.32 86.79 440928
20050603 86.79 87.04 86.32 86.52 530037
20050606 86.52 86.77 86.06 86.75 330710
20050607 86.84 87.50 86.64 86.70 630251
20050608 86.95 87.28 86.77 86.86 438454
20050609 86.90 87.14 86.23 86.74 394477
20050610 86.95 87.28 86.17 86.66 471108
20050613 86.41 87.03 86.26 86.59 459014
20050614 86.44 86.72 86.19 86.24 437575
20050615 86.59 86.68 85.72 86.23 634374
20050616 86.55 86.70 85.63 86.48 563460
20050617 86.77 86.77 86.12 86.34 1119004
20050620 85.95 86.41 85.77 86.17 618267
20050621 85.92 86.23 85.86 86.08 529158
20050622 86.32 86.48 85.77 86.30 571211
20050623 85.97 86.23 85.12 85.28 679230
20050624 85.33 85.88 85.17 85.41 664058
20050627 85.06 85.74 84.86 85.08 641850
20050628 85.52 85.81 85.35 85.53 477154
20050629 85.77 85.81 84.92 85.10 588857
20050630 85.13 85.43 84.04 84.10 907253
20050701 84.59 84.84 83.81 83.97 475285
20050705 83.86 84.73 83.70 84.52 510577
20050706 84.86 85.15 84.13 84.23 803796
20050707 83.68 84.21 83.30 84.17 869378
20050708 84.17 84.99 83.99 84.61 680990
20050711 84.61 84.81 83.77 83.88 799509
20050712 84.04 84.10 83.48 83.68 788074
20050713 83.86 84.01 82.93 83.21 1013129
20050714 83.44 84.77 83.21 84.59 965193
20050715 84.23 84.50 83.75 84.44 746736
20050718 83.13 83.32 81.68 81.86 1882341
20050719 82.04 82.11 80.51 80.77 2099479
20050720 81.22 81.24 80.28 80.42 1512602
20050721 80.59 80.81 80.22 80.31 1090034
20050722 80.59 80.86 80.39 80.81 1202671
20050725 81.04 81.41 80.81 81.01 834141
20050726 81.04 81.48 80.97 81.13 754926
20050727 80.95 81.31 80.33 80.75 1011974
20050728 89.35 89.35 88.46 88.57 1190083
20050729 88.42 88.65 87.84 87.84 941429
20050801 88.04 88.67 87.92 88.24 867838
20050802 88.75 89.05 88.42 88.99 812818
20050803 88.75 88.97 88.34 88.95 800735
20050804 88.69 88.79 88.24 88.69 801973
20050805 88.34 88.71 87.84 88.10 725262
20050808 87.94 88.30 87.41 87.43 713773
20050809 87.45 88.32 87.45 88.04 645332
20050810 88.04 88.95 87.25 87.43 883586
20050811 87.43 88.06 86.87 87.86 791672
20050812 87.54 88.38 87.39 88.08 557231
20050815 88.14 89.15 87.88 88.42 734622
20050816 88.42 89.72 88.42 89.13 880417
20050817 89.05 89.68 88.69 89.05 530984
20050818 89.07 89.72 88.65 89.27 658951
20050819 89.62 89.66 89.01 89.17 485918
20050822 89.41 89.66 88.71 89.25 472993
20050823 89.27 89.27 87.60 87.96 894977
20050824 86.73 88.14 86.73 86.93 1030372
20050825 87.17 87.84 86.95 87.37 711247
20050826 88.12 88.14 86.99 87.03 847336
20050829 86.83 88.26 86.65 87.92 791821
20050830 87.64 87.68 86.91 87.35 814948
20050831 87.35 88.40 86.87 88.38 764781
20050901 88.04 88.93 87.60 88.26 813957
20050902 88.71 89.11 88.50 88.61 535986
20050906 88.85 89.72 88.85 89.45 798853
20050907 89.45 89.78 89.01 89.78 599127
20050908 89.05 90.00 89.05 89.74 622056
20050909 89.66 90.67 89.57 90.08 647610
20050912 91.29 91.37 90.77 90.89 849515
20050913 90.50 91.31 90.36 91.07 848871
20050914 91.07 91.33 90.73 90.83 621660
20050915 90.87 91.11 90.67 90.93 527270
20050916 91.11 91.78 90.97 91.78 1200136
20050919 91.43 91.72 91.23 91.59 599028
20050920 91.49 92.62 90.95 91.17 878238
20050921 90.87 91.53 90.50 90.50 684604
20050922 90.52 91.84 90.06 91.23 606358
20050923 91.17 91.88 90.97 91.35 530142
20050926 91.67 91.86 90.93 91.05 558667
20050927 91.37 91.88 90.71 91.05 532420
20050928 91.47 91.76 90.71 91.23 621115
20050929 91.07 92.46 90.97 92.16 693221
20050930 92.50 92.50 91.51 91.92 597245
20051003 92.36 92.52 91.61 91.90 587242
20051004 92.04 92.97 91.31 91.55 786224
20051005 91.65 92.48 91.31 91.41 738385
20051006 91.57 92.26 91.03 91.74 640627
20051007 92.38 92.38 91.37 91.70 542968
20051010 91.59 92.14 91.21 91.33 532073
20051011 91.17 91.72 90.20 90.46 827229
20051012 89.76 91.01 89.74 90.06 813363
20051013 89.45 90.46 89.43 90.30 691487
20051014 90.87 90.97 90.06 90.95 650730
20051017 91.57 92.04 89.94 90.48 724816
20051018 90.26 90.73 89.78 89.78 607546
20051019 89.92 90.73 88.85 90.65 1258375
20051020 90.36 91.01 89.05 89.53 821386
20051021 89.53 90.00 89.19 89.47 871404
20051024 90.00 91.15 89.80 90.97 696737
20051025 91.21 91.31 90.30 91.21 620670
20051026 90.97 92.79 90.95 92.18 868482
20051027 91.98 92.79 91.65 91.70 651919
20051028 91.98 92.85 91.72 92.68 747399
20051031 92.89 93.39 92.44 92.44 1167451
20051101 92.79 92.81 91.51 91.67 986841
20051102 91.67 92.16 91.53 91.98 1035869
20051103 101.66 101.79 101.05 101.59 719136
20051104 102.10 102.55 101.34 101.92 596953
20051107 102.37 103.85 102.26 103.78 1020901
20051108 103.38 104.38 103.24 104.16 739447
20051109 104.27 104.94 103.94 104.65 586798
20051110 104.65 106.82 104.58 106.69 1052263
20051111 106.77 107.45 106.37 107.29 592972
20051114 107.20 108.00 106.62 107.83 599235
20051115 107.40 107.71 106.17 106.53 669118
20051116 107.00 107.07 105.41 106.60 676902
20051117 106.04 107.27 105.79 107.15 673278
20051118 107.29 108.34 107.29 108.21 711351
20051121 107.98 108.59 107.62 108.43 671802
20051122 108.41 109.57 107.36 109.35 663346
20051123 109.05 110.62 108.97 110.28 579192
20051125 110.24 111.22 110.24 110.69 371513
20051128 110.62 110.87 109.81 110.19 681331
20051129 110.17 110.40 108.85 109.73 690369
20051130 109.93 110.08 108.47 108.52 786602
20051201 109.43 110.06 108.79 109.19 827583
20051202 108.99 109.37 108.61 109.01 561207
20051205 108.56 109.66 108.34 109.19 631045
20051206 109.41 110.33 109.08 109.28 639769
20051207 108.99 109.30 107.96 108.85 613999
20051208 108.74 109.50 107.85 108.41 486135
20051209 108.41 110.08 108.03 109.32 545817
20051212 109.52 109.75 108.25 108.81 457591
20051213 108.50 111.09 108.50 110.51 924712
20051214 110.64 111.07 109.61 110.95 790808
20051215 110.91 111.07 109.66 109.75 653056
20051216 110.37 110.66 110.08 110.35 1250546
20051219 110.08 111.04 109.55 109.90 528279
20051220 109.66 110.69 109.66 109.99 391109
20051221 110.55 111.16 109.79 110.13 659991
20051222 110.08 110.40 109.75 109.95 460633
20051223 110.06 110.19 109.41 110.06 279798
20051227 110.46 110.51 108.70 108.74 452983
20051228 109.01 109.30 108.25 108.34 412494
20051229 108.59 109.48 108.12 108.59 412628
20051230 108.07 108.88 107.78 108.47 473742
20060103 109.52 110.37 107.53 110.17 687908
20060104 109.21 109.75 108.07 108.14 837068
20060105 108.27 109.03 108.18 108.67 511457
20060106 109.26 109.30 107.74 108.67 613015
20060109 108.63 108.94 107.96 108.16 751930
20060110 107.96 108.52 107.47 108.50 611091
20060111 110.82 110.82 108.59 109.48 753540
20060112 109.75 109.75 109.26 109.59 550291
20060113 109.75 109.95 108.92 109.35 420950
20060117 108.43 108.85 107.89 108.25 553735
20060118 108.25 108.79 107.53 108.09 543624
20060119 108.54 108.59 106.62 107.15 758998
20060120 105.52 105.95 101.99 102.13 2137498
20060123 102.82 103.67 102.15 102.82 905698
20060124 103.47 103.62 102.80 102.84 932228
20060125 103.13 103.65 102.84 103.33 712201
20060126 104.05 106.28 103.82 105.08 889681
20060127 105.08 105.88 104.16 104.76 632074
20060130 104.76 105.03 104.29 104.65 473160
20060131 104.67 105.17 104.05 104.11 844271
20060201 104.14 104.43 103.06 103.56 825525
20060202 114.73 115.23 112.73 112.93 930330
20060203 112.65 114.00 112.00 112.63 665522
20060206 113.13 113.28 112.70 112.90 459044
20060207 112.70 113.43 112.48 112.60 483089
20060208 113.30 113.80 112.65 113.38 420637
20060209 113.73 115.23 113.55 114.45 543180
20060210 114.23 115.15 113.10 114.88 508893
20060213 115.13 115.55 113.50 114.18 463405
20060214 114.43 115.60 114.25 115.28 607311
20060215 115.08 116.15 114.38 115.60 680125
20060216 115.73 116.08 115.08 116.08 530497
20060217 116.23 116.40 115.30 115.58 525616
20060221 115.48 115.90 114.90 115.40 558342
20060222 115.93 117.43 115.58 117.18 606311
20060223 117.18 117.78 116.48 116.98 503092
20060224 116.80 117.70 116.80 117.10 501932
20060227 117.48 117.80 116.75 116.93 404634
20060228 116.43 117.33 115.75 115.90 662841
20060301 115.95 116.60 115.50 116.30 402674
20060302 115.65 115.98 114.68 115.10 512374
20060303 114.98 115.83 114.48 114.78 559543
20060306 114.78 116.18 114.55 115.20 486009
20060307 114.60 116.08 114.48 115.98 624274
20060308 115.85 117.00 115.75 116.68 455603
20060309 116.68 117.43 116.13 116.20 534258
20060310 116.48 117.95 116.43 117.45 542619
20060313 117.45 117.95 116.55 117.08 417797
20060314 117.33 118.15 117.20 117.93 524456
20060315 117.80 117.98 117.18 117.50 460804
20060316 117.90 119.10 117.80 118.28 701409
20060317 118.78 118.78 118.10 118.50 837313
20060320 118.60 119.25 118.23 118.48 420477
20060321 118.23 118.68 117.75 118.03 642878
20060322 117.23 119.48 117.23 119.15 551021
20060323 118.93 119.93 118.65 119.40 551901
20060324 119.35 119.98 118.85 119.50 347424
20060327 119.05 119.53 118.70 119.08 491130
20060328 118.78 120.00 118.58 118.98 701689
20060329 119.00 119.75 118.48 119.05 569344
20060330 118.78 119.18 118.15 118.18 577426
20060331 118.35 118.88 118.00 118.05 517695
20060403 118.50 119.63 118.23 118.50 458284
20060404 118.55 120.93 118.50 120.50 644838
20060405 120.73 121.15 120.30 120.63 510614
20060406 120.13 120.40 119.13 119.60 473447
20060407 120.08 120.83 118.63 119.13 502292
20060410 119.73 120.60 119.23 119.80 509453
20060411 119.23 120.20 118.40 118.65 408355
20060412 118.73 119.55 118.68 118.98 314858
20060413 118.50 120.43 118.50 120.10 479208
20060417 121.00 121.38 120.48 120.85 662521
20060418 121.08 121.48 119.73 121.18 721612
20060419 121.18 121.75 120.10 120.55 578306
20060420 120.73 121.78 120.63 120.73 746737
20060421 121.20 121.20 119.45 120.00 631756
20060424 119.93 120.25 119.48 119.98 539179
20060425 119.98 120.03 118.53 118.63 739736
20060426 118.63 119.55 118.63 119.35 487769
20060427 131.47 134.92 131.33 134.12 884909
20060428 134.81 139.13 134.81 139.13 1449430
20060501 139.27 139.44 137.18 137.76 745574
20060502 138.29 138.91 137.21 138.15 536266
20060503 138.66 139.10 137.65 138.85 423678
20060504 138.85 138.93 137.21 137.54 617979
20060505 138.66 140.30 138.41 140.30 680304
20060508 140.41 141.27 139.44 139.71 497169
20060509 139.96 140.83 139.27 140.24 450030
20060510 139.55 140.86 139.27 140.10 571199
20060511 140.74 140.74 137.01 137.82 531455
20060512 137.74 138.71 136.34 136.46 668421
20060515 136.43 138.49 136.34 137.90 477172
20060516 138.27 138.43 136.65 137.99 337047
20060517 137.07 137.18 135.15 136.01 795621
20060518 135.98 137.15 135.65 135.73 590622
20060519 136.32 136.71 135.62 135.93 782302
20060522 135.23 136.87 135.15 136.04 647670
20060523 136.43 137.12 135.15 135.17 573496
20060524 135.17 136.15 134.90 135.54 723494
20060525 136.37 136.82 135.79 136.68 459328
20060526 137.29 138.63 136.96 138.07 483849
20060530 138.15 138.15 136.20 136.54 434018
20060531 137.18 137.99 135.84 137.32 598269
20060601 137.54 139.07 137.24 138.80 519320
20060602 139.35 139.91 138.35 139.66 512571
20060605 139.30 140.41 138.02 138.21 489019
20060606 138.35 138.99 137.01 138.60 569763
20060607 138.71 140.41 138.46 139.13 597982
20060608 138.99 139.83 136.96 139.13 816732
20060609 139.13 139.55 138.43 138.63 467909
20060612 138.99 139.13 137.37 137.40 486291
20060613 137.18 137.57 133.92 134.28 911082
20060614 134.42 135.37 132.22 133.14 840750
20060615 133.70 136.32 133.59 135.59 727300
20060616 135.65 136.07 134.17 134.70 678438
20060619 134.95 135.84 132.78 133.20 462129
20060620 133.20 135.12 133.00 133.73 483167
20060621 133.98 135.79 133.84 134.73 573030
20060622 136.48 136.48 133.84 134.17 375785
20060623 133.42 134.20 132.72 132.97 418005
20060626 132.97 134.76 132.58 134.53 352233
20060627 134.53 135.26 133.03 133.03 446045
20060628 133.17 133.75 132.39 133.28 351659
20060629 134.12 137.29 133.42 136.09 730531
20060630 136.34 136.34 134.37 134.39 714375
20060703 135.37 136.62 135.09 136.40 227223
20060705 136.34 137.18 135.56 136.51 443675
20060706 136.68 137.99 136.68 137.24 338447
20060707 137.24 138.13 136.51 136.71 290087
20060710 137.40 138.27 136.76 137.43 301181
20060711 137.43 138.38 136.09 138.15 293282
20060712 137.93 138.52 135.68 136.01 493363
20060713 135.93 135.93 133.22 133.34 586277
20060714 133.28 133.73 132.05 132.53 552781
20060717 130.66 130.77 129.05 129.24 1172340
20060718 129.30 130.63 128.74 129.66 594212
20060719 130.49 132.33 130.44 131.61 938582
20060720 131.61 132.17 131.05 131.22 573209
20060721 131.97 132.19 129.91 130.72 880098
20060724 131.19 132.67 130.91 132.19 556407
20060725 132.86 133.42 131.53 132.17 529553
20060726 132.17 133.39 131.30 132.39 499287
20060727 133.50 133.50 131.69 131.78 384940
20060728 132.58 136.01 132.58 134.62 837878
20060731 134.62 135.23 134.20 134.56 637940
20060801 134.56 135.29 134.00 135.12 498462
20060802 135.65 136.01 134.48 135.70 478249
20060803 149.39 150.51 149.27 150.10 385975
20060804 151.25 151.84 148.86 150.20 479684
20060807 149.70 150.38 148.99 149.36 296658
20060808 150.13 150.82 149.14 149.61 413455
20060809 150.78 151.34 147.69 148.12 350132
20060810 148.12 148.80 146.64 148.56 388526
20060811 148.40 148.40 146.23 147.53 252613
20060814 148.49 149.39 147.01 147.78 355266
20060815 149.30 150.72 149.27 149.92 405576
20060816 150.48 150.85 149.98 150.29 364598
20060817 150.20 150.48 149.82 150.41 333340
20060818 150.57 150.60 149.95 150.51 381034
20060821 150.35 150.60 149.82 150.17 264787
20060822 150.69 150.88 149.92 149.95 427243
20060823 150.17 150.51 149.36 150.44 335795
20060824 150.75 151.03 150.20 150.88 431408
20060825 150.91 151.13 150.20 150.63 257424
20060828 150.23 152.83 150.23 152.12 415844
20060829 152.36 152.83 151.03 152.55 484172
20060830 152.55 153.91 152.49 153.36 440514
20060831 153.36 153.94 152.55 152.83 326785
20060901 153.91 153.94 152.40 152.89 240310
20060905 152.70 153.85 152.12 153.05 250449
20060906 152.40 152.58 151.47 152.15 336279
20060907 153.76 153.76 149.95 150.35 458662
20060908 150.23 151.09 150.13 150.88 297078
20060911 150.78 152.24 150.54 151.50 337280
20060912 151.74 152.36 151.00 151.71 354620
20060913 151.74 153.29 151.34 152.67 449104
20060914 152.70 153.05 151.90 152.64 429245
20060915 153.23 153.54 152.30 152.33 576363
20060918 152.52 153.97 152.09 153.57 402411
20060919 153.57 153.94 152.67 153.91 296561
20060920 154.32 155.31 153.70 154.53 526925
20060921 154.50 155.18 153.29 154.07 452688
20060922 153.76 153.76 152.58 153.29 359787
20060925 154.07 155.37 153.32 155.09 524988
20060926 155.09 155.89 154.38 155.55 514203
20060927 155.00 155.93 154.35 154.75 512782
20060928 154.81 155.37 154.07 154.62 388300
20060929 154.84 155.06 153.54 153.82 546009
20061002 153.85 154.38 152.61 153.26 377127
20061003 153.57 156.05 153.45 155.12 487078
20061004 155.00 158.12 154.84 158.03 675981
20061005 158.31 158.50 156.89 157.91 480168
20061006 157.91 158.16 156.70 158.09 485108
20061009 157.94 158.46 157.47 158.19 320618
20061010 158.56 158.96 157.35 157.38 761940
20061011 155.93 156.54 155.24 156.02 639556
20061012 156.39 156.67 154.69 155.40 620279
20061013 156.05 156.08 153.97 156.02 636101
20061016 155.77 155.86 154.44 155.31 421624
20061017 154.72 155.71 153.70 155.00 421043
20061018 155.43 157.04 153.91 155.43 602422
20061019 154.07 154.62 153.32 154.44 585921
20061020 154.44 154.81 153.29 154.56 861977
20061023 154.22 157.13 154.19 156.76 669523
20061024 156.39 156.85 155.58 156.30 500091
20061025 156.08 157.72 156.08 157.54 457532
20061026 157.54 157.78 156.61 157.41 622507
20061027 156.85 157.16 155.77 155.96 544685
20061030 155.62 156.20 155.00 155.21 414843
20061031 155.21 156.27 155.18 155.34 585727
20061101 156.54 157.04 154.59 155.12 673042
20061102 170.94 171.22 169.81 170.74 513164
20061103 170.77 171.60 169.85 170.22 308073
20061106 170.26 172.63 169.71 172.39 445461
20061107 172.49 174.21 172.28 173.28 397014
20061108 173.00 174.10 172.56 173.59 313200
20061109 173.59 173.76 172.70 173.73 298343
20061110 174.21 174.72 173.00 173.79 339390
20061113 173.35 174.89 173.35 174.00 235825
20061114 174.55 174.55 171.77 174.21 526506
20061115 173.52 174.03 172.32 173.24 441178
20061116 173.35 174.21 173.07 173.90 377320
20061117 173.83 174.65 173.28 174.38 877200
20061120 174.21 174.69 173.18 174.14 391158
20061121 174.51 174.55 173.18 173.73 294527
20061122 174.03 174.89 173.62 174.27 340439
20061124 173.35 173.93 172.70 172.70 295255
20061127 172.66 173.48 170.50 171.25 633655
20061128 170.43 171.12 169.67 170.12 424078
20061129 170.77 171.53 169.85 171.15 386351
20061130 170.70 171.25 169.74 170.22 497025
20061201 170.22 170.36 167.62 169.50 516835
20061204 170.43 172.25 169.47 171.63 605193
20061205 171.25 173.59 170.81 173.38 459677
20061206 173.35 174.41 172.94 174.31 358821
20061207 173.93 174.27 173.07 174.07 578158
20061208 173.28 180.90 172.83 177.98 1586482
20061211 177.98 181.52 177.98 181.52 779461
20061212 179.15 179.77 177.64 179.35 758894
20061213 180.66 180.73 178.91 179.60 410240
20061214 179.87 182.62 179.53 182.31 610669
20061215 183.13 185.64 182.62 185.60 936309
20061218 186.67 190.89 186.22 190.30 1324787
20061219 189.24 189.58 187.22 189.58 769265
20061220 189.21 189.79 188.04 189.34 525953
20061221 189.38 190.30 187.59 187.97 470602
20061222 188.62 189.14 186.94 187.25 281068
20061226 187.70 189.45 187.15 189.21 256538
20061227 189.21 194.53 189.21 193.63 651105
20061228 194.29 195.66 190.68 191.82 445898
20061229 191.71 192.54 190.68 191.20 321561
20070103 191.06 193.19 187.83 189.65 664826
20070104 189.65 192.74 187.83 189.00 483216
20070105 188.79 188.97 186.94 188.00 383933
20070108 187.42 189.31 186.39 188.97 360336
20070109 188.83 189.31 186.01 187.32 571865
20070110 186.29 187.04 185.19 185.81 508328
20070111 186.29 186.70 184.68 185.95 421776
20070112 185.43 187.25 185.36 186.67 536907
20070116 187.52 188.14 186.53 188.00 365668
20070117 188.79 189.07 186.32 186.70 409162
20070118 187.08 187.80 185.60 186.70 513164
20070119 185.36 187.11 183.65 187.08 697891
20070122 189.38 190.61 187.63 187.70 818091
20070123 187.59 188.11 186.39 187.04 473835
20070124 187.08 188.25 186.29 188.21 438848
20070125 187.76 188.38 184.81 185.12 554299
20070126 185.12 187.66 183.71 187.66 614719
20070129 186.91 187.42 185.19 185.57 646939
20070130 185.02 186.46 184.68 186.29 492946
20070131 185.46 189.79 185.43 189.24 528924
20070201 209.79 209.90 206.63 208.27 492857
20070202 208.27 209.07 206.71 208.00 330744
20070205 207.58 210.02 207.05 208.34 435911
20070206 208.34 211.20 208.23 209.10 408266
20070207 209.07 210.02 208.65 209.10 315160
20070208 208.23 208.46 206.06 207.16 367744
20070209 207.01 207.35 202.79 203.21 505339
20070212 203.55 205.15 202.45 203.32 402274
20070213 203.70 204.92 203.59 204.39 342990
20070214 204.96 207.16 204.50 206.17 372159
20070215 206.25 207.47 205.64 206.29 360228
20070216 205.79 206.06 204.65 205.87 453439
20070220 206.14 207.96 205.83 206.21 423245
20070221 205.53 206.06 203.93 204.54 391973
20070222 205.30 205.83 203.28 203.93 501739
20070223 204.23 205.60 202.26 204.61 466105
20070226 205.11 206.21 198.56 200.47 935443
20070227 198.34 200.81 190.46 192.55 830827
20070228 194.07 194.15 188.59 191.68 1228161
20070301 189.32 195.79 188.75 194.38 965059
20070302 193.77 194.87 189.70 190.15 687792
20070305 188.75 192.36 187.15 187.41 654760
20070306 189.70 193.46 188.56 192.48 706056
20070307 192.55 194.45 190.92 191.11 546755
20070308 192.63 194.99 191.45 192.17 468576
20070309 193.73 193.88 190.27 191.52 412602
20070312 190.69 192.74 190.65 191.64 288777
20070313 190.31 190.61 185.51 185.51 769624
20070314 185.70 187.68 182.85 186.77 799950
20070315 186.84 190.92 186.69 190.76 769782
20070316 190.31 191.71 187.19 188.48 809752
20070319 189.55 190.65 189.13 190.50 441850
20070320 190.50 193.85 189.96 192.70 432153
20070321 192.13 199.78 191.94 197.99 769178
20070322 197.50 198.64 196.70 197.27 545073
20070323 197.12 198.11 195.71 196.81 397938
20070326 197.88 197.92 194.30 196.13 548410
20070327 194.87 196.55 194.07 194.30 449681
20070328 194.76 196.55 193.35 193.92 610612
20070329 195.22 196.32 194.19 195.60 468181
20070330 195.98 197.65 193.77 195.37 523288
20070402 195.25 195.98 191.83 194.26 494381
20070403 194.72 196.59 194.68 195.63 537452
20070404 195.94 196.05 194.61 195.44 402852
20070405 194.87 196.97 194.26 196.24 271722
20070409 197.12 197.19 195.44 196.28 302888
20070410 196.36 199.82 195.41 199.40 565938
20070411 199.44 199.71 195.37 197.12 638047
20070412 197.12 197.16 195.29 196.55 596789
20070413 197.12 197.12 195.41 196.36 444136
20070416 198.87 203.93 198.83 201.42 861206
20070417 201.68 201.87 199.25 199.90 592243
20070418 200.62 202.83 200.35 201.65 688187
20070419 200.58 203.47 200.35 202.03 589694
20070420 204.50 204.54 201.34 203.28 698698
20070423 202.94 204.12 201.30 202.10 398070
20070424 202.64 202.83 199.29 200.96 498165
20070425 201.65 205.26 200.85 204.73 703034
20070426 204.69 204.92 202.71 203.82 650188
20070427 203.40 203.78 202.26 203.09 345801
20070430 204.12 208.19 203.51 204.04 801395
20070501 204.73 206.71 204.50 206.25 551564
20070502 207.20 207.20 205.76 206.63 508388
20070503 227.97 228.60 226.28 227.97 384041
20070504 228.60 230.55 227.97 228.56 418924
20070507 228.05 229.87 227.00 227.67 379356
20070508 227.13 228.18 225.98 227.00 364281
20070509 226.62 228.82 225.77 228.69 491553
20070510 227.21 228.39 224.72 224.80 493778
20070511 224.84 227.17 223.53 224.42 1815913
20070514 224.72 225.22 222.18 223.36 567613
20070515 224.08 224.97 222.86 223.07 583990
20070516 227.34 232.58 226.07 232.03 1526983
20070517 231.94 233.21 227.97 231.56 529370
20070518 232.41 234.73 231.31 232.41 497469
20070521 233.17 233.25 231.31 231.73 551805
20070522 231.90 233.80 230.38 232.75 503599
20070523 232.91 234.65 231.77 232.45 448932
20070524 233.42 234.60 231.31 232.11 530837
20070525 232.24 233.08 230.21 232.91 320405
20070529 234.18 234.18 230.80 232.03 376776
20070530 231.44 233.42 230.51 233.25 336048
20070531 232.87 233.25 229.49 230.25 462468
20070601 231.01 231.35 229.36 230.34 410925
20070604 230.04 230.04 227.97 228.82 372019
20070605 228.60 228.77 226.79 227.76 341633
20070606 226.53 227.76 224.38 225.35 459037
20070607 225.01 227.13 221.72 221.93 533346
20070608 221.93 225.52 221.00 225.35 535831
20070611 224.80 227.21 223.15 225.94 345064
20070612 225.22 227.08 222.27 222.27 486631
20070613 223.15 227.04 222.90 226.83 548657
20070614 226.53 229.11 226.36 226.79 406642
20070615 228.27 229.53 227.00 228.10 638254
20070618 229.58 230.25 227.97 228.01 285096
20070619 228.01 229.83 227.97 229.28 432058
20070620 229.41 230.00 225.69 225.82 430449
20070621 225.77 226.79 222.73 226.75 393507
20070622 225.48 226.49 221.00 221.46 795440
20070625 222.52 223.53 217.79 218.42 606093
20070626 219.43 220.62 216.01 216.14 685443
20070627 215.34 219.31 213.31 218.93 725674
20070628 219.82 221.29 216.48 218.93 560443
20070629 220.15 220.79 214.49 216.73 629001
20070702 216.77 218.67 215.55 218.21 427420
20070703 219.39 220.70 217.96 219.14 237884
20070705 219.14 219.73 217.07 217.62 320382
20070706 218.76 218.89 217.24 218.46 298112
20070709 217.74 219.14 217.62 218.04 423515
20070710 216.65 217.03 214.53 215.50 798209
20070711 215.38 217.70 214.66 217.24 596107
20070712 217.83 223.58 217.24 223.28 728609
20070713 222.05 223.45 220.91 221.93 481661
20070716 222.56 223.83 220.07 220.53 451819
20070717 221.00 223.66 220.28 221.67 551923
20070718 219.43 221.42 214.20 218.04 862673
20070719 218.04 220.28 214.79 216.05 685940
20070720 217.36 220.49 211.91 214.36 1127181
20070723 215.12 216.81 214.41 214.91 565602
20070724 212.72 213.31 206.88 208.36 1088038
20070725 209.97 211.49 204.86 207.94 1051097
20070726 204.90 205.70 196.49 202.03 1829710
20070727 201.60 203.63 197.38 198.48 1323295
20070730 199.95 201.35 197.33 199.41 952507
20070731 201.01 203.93 196.49 196.79 1107278
20070801 196.07 199.19 192.81 197.97 1437291
20070802 223.28 225.81 222.04 225.62 864118
20070803 225.24 227.29 218.22 218.36 1007603
20070806 219.22 231.64 215.02 230.92 1315366
20070807 228.92 235.94 226.48 232.07 1193467
20070808 232.88 238.23 230.06 236.37 1130047
20070809 228.34 232.64 224.00 224.00 1394384
20070810 218.70 226.86 218.51 224.48 1080131
20070813 228.01 228.82 221.80 222.28 722349
20070814 222.80 223.66 217.41 218.08 812946
20070815 217.69 222.09 215.88 217.84 965540
20070816 215.26 230.83 213.30 227.10 2142801
20070817 238.33 238.33 226.34 233.12 1779051
20070820 234.03 234.89 227.82 231.11 808591
20070821 229.97 233.22 228.30 229.54 704824
20070822 231.64 232.93 226.86 231.31 856559
20070823 233.07 234.03 229.01 230.92 540170
20070824 230.97 232.21 228.58 231.64 493333
20070827 230.83 231.07 227.82 228.25 425348
20070828 225.67 225.72 220.18 220.37 816505
20070829 221.61 224.48 218.98 224.24 616697
20070830 222.80 223.23 219.70 220.80 629553
20070831 224.86 225.29 221.66 223.90 569755
20070904 224.29 227.15 222.09 225.48 550388
20070905 222.95 222.95 219.08 219.70 738052
20070906 220.46 221.56 217.46 218.08 566133
20070907 215.97 219.94 215.26 217.22 849377
20070910 218.27 218.89 214.11 216.36 664477
20070911 217.50 221.32 217.07 219.75 663598
20070912 219.17 220.66 217.31 218.55 604575
20070913 219.65 222.42 219.27 221.42 603737
20070914 219.46 223.00 219.32 222.76 599801
20070917 222.09 222.18 218.03 219.84 491176
20070918 221.99 231.74 219.94 231.02 1032749
20070919 232.45 234.03 227.96 230.54 875068
20070920 230.97 231.50 224.57 225.43 703170
20070921 227.25 227.82 224.14 226.91 797934
20070924 226.86 227.10 221.66 222.52 795400
20070925 221.28 222.37 219.51 221.18 674862
20070926 221.42 224.57 219.75 222.33 726997
20070927 223.71 223.95 221.71 223.90 568185
20070928 223.81 225.34 222.09 222.90 439335
20071001 219.17 230.35 219.03 227.91 1188505
20071002 228.44 229.25 225.81 228.58 691277
20071003 228.06 230.45 227.58 228.73 713764
20071004 229.44 231.40 226.39 227.49 746595
20071005 228.54 232.93 228.34 230.68 775300
20071008 230.54 230.59 227.25 228.30 388351
20071009 229.01 229.01 223.52 227.44 852769
20071010 225.91 226.29 223.38 225.14 610207
20071011 225.96 233.79 225.10 230.78 1357890
20071012 228.49 233.22 226.10 228.63 917697
20071015 224.81 231.40 218.22 220.85 1616282
20071016 219.22 220.85 213.40 213.92 1346018
20071017 215.54 216.36 209.43 213.30 2398491
20071018 210.58 212.15 208.95 209.34 1199727
20071019 208.71 210.39 201.98 202.32 1464714
20071022 201.07 206.52 200.93 203.51 1233897
20071023 204.89 205.13 201.22 202.70 913886
20071024 201.60 204.46 196.54 199.74 1487410
20071025 199.40 201.89 193.14 196.92 1275145
20071026 201.93 204.32 198.26 203.60 1146504
20071029 204.61 205.90 202.98 203.89 715732
20071030 202.98 204.51 199.69 201.12 815312
20071031 201.79 202.84 197.73 200.12 1538142
20071101 211.74 224.24 209.05 211.14 3127573
20071102 212.34 213.28 200.23 206.86 2529928
20071105 197.38 202.80 191.89 196.83 4198490
20071106 197.60 199.24 189.26 192.33 2767002
20071107 189.70 193.87 183.01 183.18 2201148
20071108 185.31 186.41 170.24 180.38 3542662
20071109 175.99 188.99 173.25 181.48 2807402
20071112 184.16 192.22 182.57 184.05 2016658
20071113 189.54 197.38 187.56 196.83 1927705
20071114 205.11 205.60 197.05 197.60 2123412
20071115 196.01 196.28 187.56 189.59 1490510
20071116 190.80 191.24 183.40 186.41 1453266
20071119 180.11 181.86 174.90 175.45 1789196
20071120 174.90 179.56 168.87 172.16 2326980
20071121 169.58 172.98 167.22 168.48 1678666
20071123 171.61 173.80 170.02 173.80 701755
20071126 173.25 174.18 163.11 168.32 2021965
20071127 168.92 169.69 162.29 166.24 3522763
20071128 170.07 180.22 170.07 177.04 2532956
20071129 177.09 177.97 174.35 177.04 1293545
20071130 186.69 188.06 180.93 182.57 1724100
20071203 182.57 182.85 179.34 181.26 1015105
20071204 178.52 181.31 175.45 178.46 1180188
20071205 179.94 185.04 179.39 184.71 1209772
20071206 183.94 188.71 183.94 188.33 1000787
20071207 189.04 189.81 183.94 188.11 974413
20071210 188.82 193.16 188.33 190.63 1045327
20071211 191.29 193.48 181.64 182.19 1563048
20071212 186.03 186.96 167.77 172.54 3245982
20071213 170.51 171.72 165.96 170.02 1740607
20071214 167.99 175.72 165.96 168.32 1923036
20071217 165.47 171.72 165.08 168.70 1583895
20071218 171.17 172.05 164.04 166.56 1487921
20071219 167.33 170.57 164.81 165.63 1373469
20071220 166.95 166.95 160.86 163.88 1687111
20071221 166.18 167.33 164.43 165.80 1561115
20071224 166.18 170.73 166.13 169.85 578640
20071226 168.87 169.69 165.91 166.95 741480
20071227 162.95 164.81 161.63 162.07 1122224
20071228 163.27 163.60 159.16 160.59 1048464
20071231 159.77 162.78 157.90 161.41 1193211
20080102 163.00 163.88 158.18 158.56 1133496
20080103 160.20 161.14 158.39 158.61 1088116
20080104 156.86 159.16 153.73 154.83 1376223
20080107 155.38 157.68 153.13 154.94 1257030
20080108 156.04 157.35 148.09 148.80 1823723
20080109 148.85 151.32 145.29 150.72 1966372
20080110 147.92 156.64 147.59 154.12 1925972
20080111 152.91 160.48 151.32 156.59 1622307
20080114 158.72 159.98 155.60 159.33 1720234
20080115 154.94 155.49 146.44 147.70 4026895
20080116 148.03 149.29 142.00 143.87 3615272
20080117 145.40 151.16 134.87 136.85 4235042
20080118 134.49 137.89 131.15 134.05 3596559
20080122 122.59 139.15 122.59 133.78 3844777
20080123 131.47 147.48 129.83 144.52 3458798
20080124 146.94 150.66 145.29 149.84 2476633
20080125 153.52 154.06 142.99 146.06 2012098
20080128 144.91 151.71 143.37 151.60 1526132
20080129 152.97 155.54 150.77 153.02 1489307
20080130 151.82 159.71 149.62 152.86 2461513
20080131 167.23 177.76 163.82 174.47 2238144
20080201 175.15 184.13 175.09 183.89 1943581
20080204 181.72 182.96 179.06 180.98 1368516
20080205 177.45 177.76 167.29 167.54 1763152
20080206 169.15 171.62 165.62 166.73 1189879
20080207 165.68 168.71 162.95 165.37 1730876
20080208 164.81 165.00 159.24 161.22 1321677
20080211 162.46 162.52 157.19 159.86 1151275
20080212 161.96 165.99 160.54 162.33 1373457
20080213 164.63 165.93 158.87 163.14 1675738
20080214 162.21 163.32 159.17 159.42 1037705
20080215 157.87 160.79 154.84 157.81 1410754
20080219 159.98 160.66 155.83 156.82 1129478
20080220 155.52 160.41 151.62 157.87 1197323
20080221 158.74 160.17 154.84 155.15 1265280
20080222 155.40 155.89 150.26 155.58 1400711
20080225 152.67 154.78 149.57 153.23 1938010
20080226 151.49 157.75 151.12 154.53 1737932
20080227 152.98 161.03 152.80 159.30 1416921
20080228 157.69 158.56 154.34 154.90 1004526
20080229 152.73 153.17 145.49 146.85 1614659
20080303 146.91 146.91 141.21 143.01 1649195
20080304 137.68 139.36 131.49 136.88 3030256
20080305 138.24 140.10 135.52 137.19 1813736
20080306 135.95 135.95 130.56 131.12 1404247
20080307 128.52 134.34 126.35 129.51 1626478
20080310 129.88 130.75 121.95 121.95 1885601
20080311 129.45 133.53 125.73 133.10 2217881
20080312 133.97 140.47 130.75 131.37 1938430
20080313 128.14 131.92 124.12 130.50 2227956
20080314 132.98 133.66 121.02 122.51 2706711
20080317 113.03 119.72 111.42 115.32 2931202
20080318 122.88 128.52 119.04 128.27 2461327
20080319 130.06 134.09 125.17 126.41 2213845
20080320 128.33 140.22 127.71 139.36 2920885
20080324 142.20 150.88 141.46 144.12 2080158
20080325 143.01 147.72 143.01 145.05 1484233
20080326 140.22 141.21 135.45 136.57 1989677
20080327 137.06 138.86 133.22 134.96 1721996
20080328 135.39 136.07 128.21 129.01 1373102
20080331 128.83 133.72 126.47 132.67 1447324
20080401 140.04 147.90 139.85 147.65 2184379
20080402 148.96 155.15 147.41 148.77 2476327
20080403 146.79 153.23 145.92 150.88 1235249
20080404 151.37 151.74 145.67 149.14 1184616
20080407 153.91 156.02 151.06 152.36 1441011
20080408 150.57 150.88 145.61 147.16 1270172
20080409 149.33 150.50 145.80 146.04 1366918
20080410 145.61 149.08 143.07 146.85 1251750
20080411 144.25 150.63 144.00 144.68 1121744
20080414 143.26 143.38 137.37 139.42 1286706
20080415 141.09 142.51 139.17 141.21 889955
20080416 144.93 146.48 141.83 145.18 1172555
20080417 142.76 150.88 142.20 148.83 1300930
20080418 159.36 161.03 155.03 155.52 2342398
20080421 153.72 155.46 150.07 155.03 1087176
20080422 155.09 156.82 152.55 155.58 980210
20080423 155.27 157.01 151.62 152.55 1109748
20080424 152.98 162.09 152.92 159.55 1380271
20080425 162.27 165.06 159.86 164.75 1572405
20080428 165.37 169.39 164.25 166.05 1211983
20080429 165.99 168.34 162.64 163.01 932080
20080430 158.00 160.29 156.39 156.51 2405689
20080501 178.92 185.80 178.35 184.31 1191763
20080502 190.20 191.47 186.08 187.15 1091729
20080505 187.22 187.50 182.32 182.61 888573
20080506 180.84 185.45 177.64 183.46 1116237
20080507 184.59 185.02 172.04 173.60 1247336
20080508 175.66 175.87 170.20 172.33 1114207
20080509 173.11 174.81 166.94 167.57 1213789
20080512 168.21 170.84 165.66 167.65 970233
20080513 168.07 169.35 162.54 163.32 945330
20080514 164.60 165.59 162.61 164.88 907553
20080515 165.16 168.35 163.11 168.28 998139
20080516 168.85 168.85 163.67 163.96 949237
20080519 164.67 166.87 162.18 163.04 831379
20080520 161.69 162.04 156.09 156.80 1265442
20080521 156.94 158.00 148.99 149.35 1599767
20080522 150.70 155.24 149.85 154.03 1293080
20080523 154.24 154.53 149.49 149.77 924320
20080527 150.63 154.45 150.34 153.60 969133
20080528 156.30 156.65 149.77 153.18 992344
20080529 152.68 157.79 152.61 156.30 1024960
20080530 157.93 158.99 155.02 155.24 755105
20080602 153.89 155.02 148.92 152.19 884512
20080603 153.46 154.31 149.14 151.90 1015681
20080604 151.41 154.88 147.79 149.49 1285254
20080605 150.98 153.60 148.21 150.48 1238607
20080606 149.21 149.21 141.83 142.26 1609934
20080609 142.90 143.96 137.58 139.00 1562399
20080610 138.29 145.66 138.22 143.68 1393001
20080611 144.60 145.09 135.31 136.23 1535522
20080612 138.14 143.46 137.93 141.05 1383004
20080613 143.25 145.38 141.12 145.24 960574
20080616 144.74 152.40 144.53 147.72 1043461
20080617 150.34 151.33 144.38 145.09 998971
20080618 142.75 147.01 140.56 144.67 1208529
20080619 145.38 146.87 137.65 143.04 2139787
20080620 139.99 141.19 134.74 136.87 2137799
20080623 137.58 138.22 130.77 131.55 1238269
20080624 131.55 136.58 129.99 133.68 1313330
20080625 135.66 139.99 132.97 133.68 1696248
20080626 128.07 128.85 124.32 125.31 2444034
20080627 126.30 126.94 119.92 122.33 1783435
20080630 121.90 122.83 117.58 118.86 1757687
20080701 117.51 123.39 115.24 121.48 1950154
20080702 122.47 124.67 119.07 119.42 1258687
20080703 120.27 121.41 117.51 119.28 817842
20080707 120.91 122.90 112.05 116.30 1627152
20080708 117.15 123.46 114.25 123.32 1486323
20080709 123.82 125.80 116.16 116.59 1424236
20080710 114.17 119.35 113.82 115.45 1470248
20080711 112.47 119.00 111.69 114.81 1921204
20080714 118.86 120.42 107.44 107.93 1674363
20080715 106.30 111.62 99.35 103.25 2666805
20080716 107.30 117.29 103.40 116.80 2240286
20080717 121.62 130.98 120.91 127.44 2760127
20080718 140.41 145.24 134.17 137.22 3015175
20080721 141.41 144.67 138.29 139.63 1649939
20080722 135.02 148.85 133.32 148.14 1957190
20080723 146.30 157.50 145.38 149.77 2207910
20080724 149.77 151.41 135.17 135.17 1657427
20080725 136.23 139.92 131.48 133.68 1440833
20080728 133.46 135.24 122.19 123.61 1715975
20080729 120.20 131.97 117.15 130.84 2076473
20080730 134.03 139.14 127.93 133.39 1498662
20080731 157.23 164.33 153.30 159.71 994319
20080801 161.93 162.96 154.67 161.25 984477
20080804 158.35 165.10 153.73 160.91 1015769
20080805 165.52 171.08 163.22 170.22 1082203
20080806 167.83 172.87 164.50 168.34 788640
20080807 164.84 168.17 156.64 157.83 1180116
20080808 157.32 168.09 157.15 165.69 960733
20080811 164.41 175.18 164.16 169.37 867513
20080812 168.26 168.43 156.81 158.43 971336
20080813 157.41 157.41 148.95 152.19 1092793
20080814 151.51 157.66 151.34 154.50 749964
20080815 156.89 160.23 155.44 158.52 758694
20080818 159.37 159.37 150.48 150.57 870684
20080819 150.14 151.00 145.44 146.89 917131
20080820 146.98 149.71 143.99 149.46 1003095
20080821 146.13 149.97 144.33 149.29 713277
20080822 153.99 155.87 151.17 155.01 730503
20080825 153.82 156.38 150.14 150.48 720439
20080826 151.51 154.16 149.80 152.45 588870
20080827 153.90 155.87 151.34 154.84 659154
20080828 157.83 163.13 156.04 163.05 945076
20080829 161.08 163.64 159.20 162.28 613901
20080902 167.75 169.37 161.34 163.30 933736
20080903 163.39 168.00 160.40 167.57 744592
20080904 164.93 166.38 155.61 156.38 942899
20080905 154.24 163.90 153.22 162.96 983155
20080908 178.09 179.03 166.63 173.64 1994419
20080909 171.08 174.15 160.74 161.34 1361548
20080910 163.73 164.41 155.35 159.63 1056259
20080911 152.45 159.63 150.65 159.03 1567719
20080912 155.44 161.42 151.42 153.47 1286267
20080915 140.06 151.08 125.62 130.23 3149058
20080916 121.86 136.81 120.49 134.59 3011791
20080917 128.18 130.15 111.35 119.89 3653848
20080918 125.02 148.69 109.81 142.28 4004974
20080919 185.43 192.53 162.36 176.46 3105842
20080922 170.57 175.69 166.63 170.99 1377603
20080923 169.11 170.91 154.84 170.82 994822
20080924 170.91 170.91 160.65 162.02 1023177
20080925 164.93 172.36 162.70 165.87 1094713
20080926 156.81 174.50 155.10 172.19 1316342
20080929 167.23 181.93 151.68 151.68 2354322
20080930 163.13 180.91 161.85 175.27 1324510
20081001 178.17 198.59 171.33 196.54 1837140
20081002 197.91 200.82 188.00 192.27 1272810
20081003 166.21 178.60 151.25 156.81 3460585
20081006 147.24 154.84 137.58 148.77 1863259
20081007 155.53 155.53 128.18 129.46 1495059
20081008 124.68 139.20 120.06 123.05 1826292
20081009 131.34 132.45 110.49 110.49 2215334
20081010 102.89 126.47 102.54 120.57 3052152
20081013 134.16 138.95 124.08 134.59 1917230
20081014 157.92 164.50 148.35 159.11 2966784
20081015 149.46 153.22 136.73 138.69 1793701
20081016 136.81 144.25 125.19 135.87 2000246
20081017 131.77 143.82 126.56 127.15 1841692
20081020 129.72 131.60 125.53 128.95 1254297
20081021 124.25 126.47 116.56 121.17 2005512
20081022 117.07 121.34 111.17 113.82 1604955
20081023 112.80 116.22 106.82 112.03 1694255
20081024 102.54 109.38 102.12 103.74 1503110
20081027 103.40 109.04 99.55 100.24 1428731
20081028 105.02 115.79 98.61 114.59 1765744
20081029 113.23 119.29 109.30 110.32 1527521
20081030 131.39 131.68 124.46 127.88 1034115
20081031 126.12 134.80 125.63 133.15 942872
20081103 133.15 138.80 131.29 136.46 728360
20081104 140.66 144.46 139.58 143.19 822258
20081105 140.66 142.41 121.73 123.20 1100783
20081106 121.73 127.49 110.32 112.37 1566621
20081107 116.08 117.44 111.69 115.30 1022356
20081110 119.00 119.78 107.78 109.35 921784
20081111 108.17 110.13 100.86 105.35 1438882
20081112 103.69 107.88 92.86 94.03 1649703
20081113 95.49 96.57 80.67 92.18 2839073
20081114 95.20 98.62 85.74 92.86 2886643
20081117 91.30 95.69 85.35 86.72 1717797
20081118 87.40 87.69 76.96 81.55 2180775
20081119 79.89 81.25 60.96 62.43 3500540
20081120 59.79 61.94 42.82 45.94 7426238
20081121 53.06 53.94 29.75 36.77 10536188
20081124 59.70 63.40 51.21 58.04 8240346
20081125 62.33 64.18 56.09 59.31 4747885
20081126 60.18 72.08 59.31 68.77 3913386
20081128 72.67 82.72 72.38 80.86 2570934
20081201 77.06 77.25 61.84 62.91 3227438
20081202 67.50 72.77 57.94 70.43 3351610
20081203 67.01 76.47 65.16 76.28 3219851
20081204 74.23 79.01 71.21 72.18 2661766
20081205 70.72 81.55 69.94 75.21 2206364
20081208 80.28 84.18 78.23 82.62 2348825
20081209 80.96 87.79 79.98 83.30 2224920
20081210 85.15 86.13 78.52 80.96 1675169
20081211 78.91 79.50 73.55 73.84 1696616
20081212 68.96 76.57 67.99 75.11 1527141
20081215 75.50 75.89 70.52 72.18 1040286
20081216 74.03 81.25 72.38 80.28 2100933
20081217 79.11 79.98 76.08 76.38 1580749
20081218 78.03 78.52 71.89 72.47 1143062
20081219 72.57 73.25 67.40 68.47 2075016
20081222 69.74 70.72 63.79 65.84 1387428
20081223 67.21 67.50 63.50 63.60 1095503
20081224 63.89 66.33 63.70 66.13 409873
20081226 66.72 68.57 65.06 65.65 492699
20081229 66.62 66.82 63.50 64.09 625738
20081230 64.96 66.52 63.70 66.33 752206
20081231 65.55 68.67 64.57 65.45 948900
20090102 67.01 69.84 65.84 69.65 1073462
20090105 69.45 73.16 68.57 69.06 1314147
20090106 71.11 74.03 71.01 72.77 1153335
20090107 70.43 72.57 69.06 69.74 1079397
20090108 69.26 71.60 68.08 69.84 1079182
20090109 70.91 71.11 64.96 65.84 1437816
20090112 63.79 63.89 52.38 54.62 3019159
20090113 50.53 58.14 49.36 57.55 2807990
20090114 48.97 50.72 43.31 44.19 5260185
20090115 45.26 45.26 32.77 37.36 6505223
20090116 41.16 43.70 33.55 34.14 4372786
20090120 33.65 34.92 27.31 27.31 3939949
20090121 30.43 35.80 28.97 35.80 3202228
20090122 33.36 34.33 29.36 30.34 3010250
20090123 29.26 34.92 29.07 33.85 2731592
20090126 35.80 36.58 32.19 32.48 2182087
20090127 34.04 35.51 32.48 34.63 1816052
20090128 41.85 42.24 39.41 41.07 3854837
20090129 39.87 40.87 38.97 38.97 1665004
20090130 39.87 39.87 35.47 35.47 1975646
20090202 33.87 37.17 33.17 36.47 1702375
20090203 38.47 38.47 31.17 34.57 1667226
20090204 35.47 38.17 34.47 34.87 1850911
20090205 34.57 37.17 31.97 35.27 2185983
20090206 31.77 40.67 31.77 39.07 2617047
20090209 40.57 40.97 38.67 39.47 1746302
20090210 40.07 40.27 32.57 33.47 2968273
20090211 35.67 36.87 33.77 36.87 1571145
20090212 35.07 36.57 34.07 36.07 1324697
20090213 35.17 37.17 34.87 34.87 1361818
20090217 32.47 33.07 30.57 30.57 1926604
20090218 31.77 31.97 28.48 29.08 1865133
20090219 29.97 30.07 24.98 25.08 2313361
20090220 21.98 23.28 16.09 19.48 6182323
20090223 23.58 24.78 20.58 21.38 3885957
20090224 22.78 25.98 20.58 25.98 3630781
20090225 26.88 29.48 21.58 25.18 4379473
20090226 27.28 28.28 23.48 24.58 2618608
20090227 15.59 19.28 13.99 14.99 18697854
20090302 14.99 15.99 11.49 11.99 10789057
20090303 13.19 13.89 12.09 12.19 5166206
20090304 12.99 13.09 11.09 11.29 4821626
20090305 10.99 11.09 9.69 10.19 5795737
20090306 10.59 10.79 9.99 10.29 4155684
20090309 10.19 10.69 9.89 10.49 2408201
20090310 12.39 14.49 10.49 14.49 11160570
20090311 16.69 17.19 14.59 15.39 8651194
20090312 15.39 16.69 14.79 16.69 5203478
20090313 18.28 18.88 16.39 17.78 7273713
20090316 19.58 26.78 19.18 23.28 14749217
20090317 25.78 26.58 23.08 25.08 6967515
20090318 25.98 33.57 25.18 30.77 13007447
20090319 36.07 38.87 25.98 25.98 12466761
20090320 28.08 28.18 23.98 26.18 6079836
20090323 33.07 33.47 28.28 31.27 8141244
20090324 30.47 31.27 28.58 30.07 5231531
20090325 30.77 31.57 26.68 29.48 6413388
20090326 30.27 30.87 27.48 28.08 4317961
20090327 26.38 27.28 25.38 26.18 4318682
20090330 23.68 24.28 22.48 23.08 4489526
20090331 25.48 25.68 24.38 25.28 3064304
20090401 24.78 27.48 24.28 26.78 3854460
20090402 29.67 29.87 26.78 27.38 5263908
20090403 27.48 28.48 26.38 28.48 2802093
20090406 27.88 28.08 26.58 27.18 1958201
20090407 26.18 28.88 26.08 27.58 3636266
20090408 28.28 28.38 26.68 26.98 2264740
20090409 30.17 30.77 28.88 30.37 5454139
20090413 31.57 37.97 31.17 37.97 8354475
20090414 42.16 44.76 38.47 40.07 12232864
20090415 39.27 39.77 35.07 39.67 7469618
20090416 41.86 41.96 39.67 40.07 7358444
20090417 41.47 41.56 35.47 36.47 11162461
20090420 34.07 34.27 27.98 29.38 8328242
20090421 26.98 32.77 26.08 32.37 7105120
20090422 31.97 33.67 30.57 32.47 4902424
20090423 32.87 32.87 30.87 31.97 3620413
20090424 32.27 32.57 30.87 31.87 3299182
20090427 30.47 31.67 30.17 30.67 1940136
20090428 28.98 29.77 28.48 28.88 3294768
20090429 30.57 31.47 29.97 31.17 2295446
20090430 32.57 32.77 30.47 30.47 2661734
20090501 31.07 31.37 29.58 29.67 2533206
20090504 30.67 32.37 30.47 31.97 3201239
20090505 32.87 34.67 32.57 33.07 4352250
20090506 35.07 39.77 34.47 38.57 8680459
20090507 43.76 44.06 34.97 38.07 10332352
20090508 41.86 42.46 39.27 40.17 7678955
20090511 39.67 40.27 37.87 38.57 4935882
20090512 39.87 39.87 36.57 36.57 4817612
20090513 35.67 36.37 34.07 34.07 3933477
20090514 33.57 36.37 33.37 35.47 4016897
20090515 36.37 36.57 34.47 34.77 2357278
20090518 36.37 37.17 35.77 36.37 3108361
20090519 37.97 38.67 36.57 37.67 3183414
20090520 38.97 40.47 36.17 36.87 3828338
20090521 36.67 37.37 35.97 37.17 1710823
20090522 37.77 37.87 36.67 36.67 1347116
20090526 36.77 38.17 36.77 37.67 1856115
20090527 38.17 38.27 36.97 36.97 1769732
20090528 37.57 37.57 36.47 36.67 1571035
20090529 37.37 37.77 36.77 37.17 1478316
20090601 37.57 37.67 36.57 36.87 2400954
20090602 36.07 36.27 34.57 35.07 2872262
20090603 34.47 34.57 33.17 33.87 2167107
20090604 34.27 36.47 33.87 35.67 2329875
20090605 36.57 36.67 34.57 34.57 1880446
20090608 33.77 36.07 33.67 34.17 2885063
20090609 34.17 34.57 33.77 34.07 2092184
20090610 35.17 36.17 34.57 34.77 3153879
20090611 34.97 35.47 34.57 34.77 1698522
20090612 34.67 35.47 34.37 34.67 1391964
20090615 34.47 34.67 33.47 33.67 1400521
20090616 33.87 33.87 32.47 32.47 1863261
20090617 32.17 32.87 29.97 30.77 3387316
20090618 30.97 31.57 29.97 31.27 2258765
20090619 32.07 32.17 31.27 31.67 2065812
20090622 31.37 31.47 29.77 29.97 2047386
20090623 30.27 30.57 28.98 30.07 2421492
20090624 30.47 30.87 29.97 30.37 1313157
20090625 30.47 30.57 29.87 30.27 1538928
20090626 30.37 30.47 29.77 30.27 1032330
20090629 30.17 30.27 29.87 30.17 1049495
20090630 30.07 30.17 29.28 29.67 1090319
20090701 29.97 30.67 29.58 29.67 858654
20090702 29.38 29.38 28.78 28.78 1184449
20090706 28.58 28.68 27.28 27.88 1901243
20090707 28.08 28.08 26.58 26.88 1538277
20090708 27.08 27.08 25.48 26.18 2103604
20090709 26.68 26.88 26.28 26.88 1144605
20090710 26.78 26.78 25.58 25.88 1504188
20090713 26.58 27.78 26.08 27.78 2233864
20090714 28.98 29.28 28.28 29.18 2194570
20090715 30.17 32.07 29.77 31.67 3883364
20090716 31.67 31.97 30.07 30.27 3335142
20090717 31.77 31.97 29.67 30.17 4479637
20090720 30.17 30.37 27.38 27.88 3927982
20090721 27.98 28.18 26.28 26.48 3653881
20090722 26.68 28.38 26.18 27.98 2843618
20090723 28.18 28.78 27.58 27.68 2202457
20090724 27.98 28.08 26.68 27.28 1782923
20090727 27.18 28.58 25.58 26.88 6198937
20090728 26.98 30.47 26.68 29.67 10383435
20090729 29.97 32.17 29.48 32.17 10773674
20090730 32.97 33.67 30.17 31.37 10403802
20090731 30.57 31.77 29.87 31.67 11089130
20090803 32.87 32.97 31.37 31.77 6430282
20090804 31.37 32.47 31.07 32.47 8364462
20090805 33.17 36.07 32.87 35.77 26767198
20090806 38.07 38.07 35.87 37.97 12888667
20090807 39.77 42.36 38.27 38.47 19004174
20090810 39.97 41.07 39.07 39.37 9559670
20090811 39.27 39.57 35.67 36.87 9166329
20090812 37.67 39.87 37.27 39.77 9896644
20090813 40.87 41.37 39.77 40.57 7561796
20090814 41.56 45.26 39.07 40.37 11225755
20090817 38.67 40.27 37.97 39.97 7593793
20090818 40.67 41.47 40.17 41.37 5663145
20090819 40.77 41.86 40.47 41.27 5941490
20090820 41.86 45.06 41.56 44.76 10603440
20090821 46.26 48.56 45.76 46.96 13679724
20090824 49.46 49.96 47.56 48.16 12032896
20090825 48.76 48.96 46.66 47.46 9739862
20090826 47.36 47.46 45.76 46.26 7219387
20090827 47.26 50.96 46.56 50.46 12170401
20090828 52.86 54.25 50.46 52.26 13611436
20090831 50.26 51.06 48.36 49.96 9540364
20090901 49.16 50.16 45.16 45.36 12689349
20090902 44.16 46.66 42.96 45.56 9962911
20090903 47.56 48.16 46.46 47.66 5923084
20090904 48.66 49.26 47.96 48.46 5759056
20090908 49.76 49.86 46.26 46.76 9013529
20090909 47.06 47.56 45.56 46.56 7987855
20090910 45.96 47.46 45.26 47.46 11680959
20090911 47.36 47.46 46.06 46.06 4804691
20090914 45.36 45.66 43.56 45.16 7386318
20090915 44.36 45.06 41.07 41.17 13199720
20090916 42.66 43.06 41.47 41.96 13078517
20090917 43.56 45.56 42.86 44.16 11559086
20090918 44.56 44.76 42.56 42.56 12517814
20090921 42.36 44.56 41.37 44.26 4794623
20090922 45.56 46.76 45.36 46.46 6789534
20090923 47.06 47.36 45.16 45.16 5992042
20090924 46.16 46.36 43.06 44.26 6650648
20090925 44.06 45.06 43.56 43.76 4615552
20090928 44.56 45.66 44.36 45.66 3155731
20090929 47.56 47.86 46.56 46.96 5014158
20090930 47.46 48.36 45.06 48.36 8255121
20091001 47.46 47.46 45.16 45.26 4856195
20091002 43.96 45.86 43.06 45.16 5890367
20091005 45.76 46.76 45.46 46.66 3043997
20091006 47.56 47.96 46.36 46.66 4774966
20091007 46.36 46.96 45.56 46.36 3694865
20091008 47.06 47.16 46.26 46.46 3449098
20091009 46.26 46.66 45.86 46.26 2885963
20091012 46.66 47.96 46.36 47.66 3628259
20091013 47.96 48.76 47.36 48.26 4557233
20091014 49.76 49.96 48.96 49.96 5857659
20091015 47.96 48.26 46.36 47.46 8347549
20091016 46.76 46.86 44.16 45.86 4113368
20091019 46.56 46.56 45.06 45.36 3048811
20091020 45.86 46.26 44.06 44.26 5250357
20091021 44.16 45.56 44.06 44.16 3927341
20091022 44.26 44.76 43.86 44.56 3070579
20091023 45.36 45.96 44.56 44.56 3355139
20091026 45.06 45.26 42.36 42.66 6409264
20091027 42.96 43.26 42.26 42.66 3330538
20091028 42.26 42.46 39.97 40.77 6456174
20091029 41.86 43.46 41.66 43.06 4411119
20091030 42.76 42.96 40.17 40.87 5362852
20091102 40.97 41.07 38.07 39.87 6910997
20091103 38.77 40.47 38.37 40.37 5078192
20091104 41.07 41.66 39.57 39.67 4818723
20091105 40.47 40.77 39.97 40.57 2666749
20091106 39.87 40.57 39.57 40.57 2536579
20091109 41.37 41.86 40.97 41.86 2342996
20091110 41.47 42.56 41.37 41.76 2458933
20091111 42.46 42.76 41.37 41.56 3186096
20091112 41.37 41.66 40.47 40.57 2080094
20091113 40.97 41.37 40.27 40.47 1963476
20091116 42.16 42.46 41.76 41.76 3603408
20091117 41.66 42.46 41.56 42.36 2004470
20091118 42.36 43.06 42.26 42.86 3062382
20091119 42.56 42.66 41.96 42.56 2484245
20091120 41.86 42.26 41.86 41.96 1245460
20091123 42.56 42.76 42.26 42.76 2264249
20091124 42.86 42.96 42.06 42.06 1933971
20091125 42.26 42.36 41.37 41.66 2011496
20091127 39.77 41.27 39.47 40.57 2582838
20091130 40.77 41.56 40.57 41.07 2503801
20091201 41.47 41.56 40.47 40.97 2464468
20091202 40.77 40.97 40.17 40.97 1893837
20091203 41.47 42.06 40.27 40.47 3460658
20091204 41.17 41.17 40.47 40.57 3196685
20091207 40.87 41.17 40.27 40.27 2322058
20091208 40.07 40.37 38.47 39.07 5533326
20091209 39.37 39.47 37.87 38.57 4002295
20091210 38.77 39.07 38.37 38.67 3985771
20091211 38.97 39.47 38.67 39.47 2213887
20091214 37.97 38.37 36.57 36.97 8375933
20091215 36.67 36.97 35.07 35.57 9350194
20091216 34.97 35.77 34.37 34.47 11920861
20091217 31.47 32.47 31.27 31.97 37758216
20091218 32.57 33.97 32.07 33.97 28160714
20091221 33.87 34.17 33.57 34.17 6267785
20091222 34.37 34.37 33.37 33.37 4913403
20091223 33.57 33.77 32.57 32.87 3578217
20091224 33.17 33.47 32.77 33.47 1456208
20091228 33.67 34.07 33.07 33.87 3382412
20091229 33.87 34.07 33.47 33.67 1910030
20091230 33.57 33.57 32.97 33.17 2202807
20091231 33.27 33.57 33.07 33.07 1989257
20100104 33.57 34.07 33.37 33.97 4071373
20100105 34.17 35.47 34.07 35.27 6691812
20100106 35.57 36.77 35.07 36.37 6749081
20100107 36.87 36.97 36.07 36.47 6730195
20100108 36.47 36.67 35.07 35.87 6246247
20100111 36.57 36.67 35.97 36.27 4759773
20100112 35.87 36.07 34.77 35.17 4705147
20100113 35.37 35.87 34.97 34.97 4106973
20100114 35.57 35.57 34.97 35.07 2744014
20100115 34.87 34.97 33.97 34.17 5406329
20100119 33.37 35.57 32.97 35.37 8085747
20100120 35.07 35.97 34.47 34.57 4798536
20100121 34.47 34.57 31.97 32.67 9604898
20100122 32.77 33.87 32.17 32.47 6552945
20100125 33.07 33.27 32.07 32.27 4979439
20100126 32.17 32.67 31.47 31.47 4592903
20100127 31.67 32.27 31.37 31.97 5593857
20100128 32.47 32.87 31.97 32.37 5133759
20100129 32.67 33.37 32.67 33.17 6800023
20100201 33.57 33.67 33.07 33.37 2359760
20100202 33.47 34.07 33.17 34.07 3330899
20100203 33.87 34.57 33.67 33.67 2722355
20100204 33.37 33.47 31.67 31.77 4506790
20100205 32.07 32.37 31.47 32.17 4678965
20100208 32.27 32.37 31.47 31.47 2564192
20100209 31.87 32.27 31.07 31.77 4992590
20100210 31.77 31.97 31.37 31.97 2552122
20100211 31.87 32.17 31.67 32.07 2370529
20100212 31.67 32.07 31.47 31.77 1894287
20100216 32.17 33.27 32.07 33.07 3325654
20100217 33.77 34.47 33.57 34.07 5761758
20100218 33.97 34.67 33.87 34.27 2889316
20100219 33.97 34.37 33.87 34.17 2784578
20100222 34.37 34.77 34.07 34.57 2338041
20100223 34.37 34.77 33.47 33.47 2831558
20100224 33.67 34.47 33.67 34.47 2928689
20100225 33.87 33.97 33.57 33.87 2601884
20100226 33.87 34.47 33.77 33.97 1787087
20100301 34.17 34.37 33.37 33.87 1558184
20100302 34.07 34.37 33.87 33.97 1644196
20100303 34.07 34.27 33.87 33.97 1637881
20100304 34.07 34.77 33.87 34.27 3196255
20100305 34.67 34.97 34.47 34.97 3193493
20100308 35.37 35.97 35.37 35.57 4602531
20100309 35.47 38.57 35.37 38.17 11072456
20100310 39.57 40.67 39.17 39.57 12130738
20100311 39.77 41.76 39.47 41.76 12013119
20100312 42.06 42.16 39.37 39.67 12808399
20100315 38.77 39.37 38.27 38.87 6353657
20100316 39.47 40.67 39.17 40.47 5436634
20100317 40.97 41.66 39.87 40.47 6812104
20100318 40.87 40.87 39.97 40.17 3505115
20100319 40.27 40.47 38.97 38.97 5571868
20100322 38.87 40.97 38.77 40.37 5005010
20100323 40.87 41.47 40.67 41.27 4437282
20100324 40.97 41.86 40.97 41.47 4662471
20100325 42.36 43.76 42.26 42.66 9723138
20100326 43.36 43.66 42.56 43.06 5877656
20100329 43.76 44.06 41.07 41.76 8870159
20100330 41.27 41.76 40.47 40.87 6249179
20100331 40.77 41.07 40.07 40.47 5508234
20100401 41.07 41.76 40.17 41.76 3023459
20100405 42.66 42.76 42.26 42.56 3448237
20100406 42.66 42.96 42.46 42.86 3183905
20100407 43.06 43.96 42.96 43.56 6220525
20100408 43.46 44.86 43.06 44.66 5598280
20100409 45.36 45.66 45.16 45.46 6650207
20100412 46.26 46.36 45.76 46.36 4352170
20100413 46.16 46.76 45.86 46.16 5972656
20100414 47.16 49.36 46.96 49.26 10404222
20100415 49.86 50.66 47.36 48.06 15378336
20100416 48.16 48.26 44.06 45.56 18657140
20100419 46.46 49.26 46.36 48.76 18616366
20100420 50.16 50.56 49.16 49.66 10282519
20100421 50.26 50.36 48.16 49.26 9887096
20100422 48.46 48.86 47.66 48.66 8093294
20100423 48.66 49.46 48.26 48.56 7622837
20100426 47.86 47.96 45.96 46.06 12458354
20100427 45.46 45.66 43.26 43.36 13409246
20100428 44.16 45.56 43.96 44.46 11058024
20100429 45.26 46.26 44.96 45.56 7170757
20100430 45.46 45.46 43.66 43.66 8040960
20100503 44.56 44.76 43.76 44.06 4498423
20100504 43.36 43.56 42.26 42.56 9743455
20100505 41.56 42.46 40.37 41.76 10024683
20100506 41.96 42.66 38.97 40.37 17086868
20100507 40.77 41.27 39.17 39.97 12256204
20100510 43.26 43.46 41.56 42.16 10990587
20100511 41.27 42.36 41.07 41.66 7553869
20100512 42.26 42.26 41.37 41.76 6572502
20100513 41.47 41.56 40.77 40.87 5095346
20100514 40.27 40.37 39.07 39.77 8735375
20100517 39.97 40.07 37.57 38.57 9460156
20100518 39.47 39.57 37.07 37.27 8900244
20100519 37.27 38.47 37.07 38.07 9212287
20100520 37.47 37.67 36.07 36.27 11652735
20100521 35.37 38.07 35.27 37.47 13362847
20100524 38.57 39.47 37.67 37.77 8437163
20100525 36.37 37.97 35.57 37.77 10216254
20100526 39.67 40.27 38.57 38.57 12487258
20100527 40.27 40.67 39.77 40.17 7552458
20100528 40.17 40.37 39.47 39.57 6334001
20100601 38.97 39.57 38.37 38.47 5668249
20100602 38.87 39.27 38.47 39.17 5621370
20100603 39.57 40.27 39.27 39.57 7146586
20100604 38.47 39.17 37.67 37.87 10684658
20100607 38.07 38.17 36.17 36.37 8627665
20100608 36.87 37.47 36.47 37.17 8309286
20100609 37.77 38.87 37.57 38.67 11495342
20100610 39.47 39.57 38.67 38.97 7104901
20100611 38.57 39.17 38.47 38.77 4389641
20100614 39.17 39.27 38.77 38.77 3826106
20100615 39.27 39.87 38.87 39.87 4228315
20100616 39.57 39.97 39.27 39.87 4081782
20100617 40.07 40.27 39.07 39.57 5878387
20100618 39.67 40.07 39.27 40.07 6889800
20100621 40.47 40.67 40.07 40.17 5720373
20100622 39.97 40.27 39.37 39.37 4881366
20100623 39.47 39.77 38.67 38.87 4630504
20100624 38.57 38.57 37.67 37.77 5668259
20100625 38.47 39.47 38.17 39.37 7041707
20100628 39.27 40.17 39.17 39.97 5417228
20100629 39.17 39.17 37.07 37.27 7981259
20100630 38.07 38.57 37.07 37.57 5325030
20100701 38.27 38.47 36.17 37.77 8627924
20100702 38.17 38.87 37.07 37.87 3854940
20100706 38.67 38.97 37.17 37.87 5149782
20100707 38.17 39.07 37.67 38.97 4733541
20100708 39.47 39.97 39.17 39.67 4670288
20100709 39.67 40.47 39.37 40.37 4196388
20100712 40.47 41.27 40.37 41.07 3950371
20100713 41.86 42.96 41.76 42.96 6474339
20100714 42.66 42.76 41.47 42.06 4833966
20100715 42.26 42.36 40.47 41.56 6807990
20100716 40.47 40.97 38.97 38.97 8069293
20100719 39.27 40.37 38.47 39.77 6014311
20100720 39.07 40.57 38.97 39.87 5479140
20100721 40.47 40.57 39.17 39.37 4255638
20100722 39.87 40.87 39.87 40.87 4217897
20100723 40.17 40.57 39.87 40.17 3770699
20100726 40.17 41.47 40.17 41.47 4310254
20100727 42.06 42.66 41.56 41.56 5356617
20100728 41.27 41.56 40.67 40.87 3321801
20100729 41.37 41.47 40.57 41.17 3942915
20100730 40.57 41.17 40.57 40.97 2700077
20100802 41.86 41.96 41.56 41.86 2940990
20100803 41.56 41.66 41.07 41.27 2118747
20100804 41.47 41.56 41.07 41.37 2773098
20100805 41.07 41.07 40.67 40.97 1910971
20100806 40.67 40.77 40.07 40.57 2963229
20100809 40.77 41.17 40.07 40.77 2796168
20100810 40.27 40.57 39.97 39.97 3736170
20100811 39.47 39.67 38.37 38.47 5745224
20100812 38.37 38.87 38.27 38.67 3358882
20100813 38.97 39.47 38.77 38.77 2747046
20100816 38.67 39.07 38.47 38.67 2393168
20100817 39.17 39.17 38.27 38.47 4251405
20100818 38.57 38.97 38.37 38.57 4788127
20100819 38.47 38.87 37.77 37.87 5391286
20100820 37.77 37.87 37.07 37.47 5201736
20100823 37.87 38.27 37.47 37.47 2942271
20100824 36.97 37.47 36.77 37.07 4438412
20100825 36.97 37.17 36.37 36.77 5091113
20100826 37.27 37.47 36.57 36.57 3351796
20100827 36.97 37.57 36.37 37.57 5588312
20100830 37.47 37.57 36.67 36.67 3171574
20100831 36.77 37.27 36.27 37.07 6159383
20100901 37.47 38.47 37.37 38.47 5326711
20100902 38.37 39.27 38.27 38.77 4743089
20100903 39.37 39.77 38.97 39.07 4364520
20100907 38.77 38.77 38.17 38.27 2651516
20100908 38.47 38.57 38.27 38.37 2492872
20100909 38.87 39.47 38.77 39.07 4511684
20100910 39.17 39.37 38.97 39.07 2566584
20100913 39.57 40.07 39.57 39.87 4590931
20100914 39.77 39.87 39.07 39.37 3843691
20100915 39.17 39.27 38.97 39.17 2485706
20100916 38.87 39.77 38.77 39.67 3786633
20100917 39.97 40.17 39.47 39.47 5593556
20100920 39.47 39.97 39.37 39.87 3450239
20100921 40.17 40.17 39.37 39.37 3723179
20100922 39.27 39.77 38.77 38.77 4387470
20100923 38.37 38.87 37.97 37.97 3840438
20100924 38.57 39.07 38.47 38.97 3928242
20100927 38.97 39.27 38.67 38.67 3666031
20100928 38.87 38.97 38.37 38.77 2936976
20100929 38.87 39.87 38.67 39.17 5078722
20100930 39.57 40.07 38.87 39.07 4790840
20101001 39.77 40.97 39.37 40.87 7756550
20101004 40.77 41.17 40.27 40.27 4236212
20101005 40.67 41.47 40.67 41.27 6367929
20101006 41.37 41.56 40.77 40.97 4845306
20101007 41.37 41.86 41.27 41.76 4926974
20101008 41.76 41.96 41.37 41.86 3527855
20101011 42.06 42.06 41.17 41.76 4326168
20101012 41.47 42.36 41.27 42.36 4833766
20101013 42.46 42.96 41.76 42.46 10748693
20101014 41.66 41.66 39.87 40.57 9840897
20101015 40.97 41.07 39.07 39.47 10621495
20101018 39.97 41.96 39.67 41.66 9451920
20101019 41.27 41.86 40.37 40.57 7079249
20101020 40.97 41.17 40.27 41.07 4952626
20101021 41.27 41.66 40.27 40.67 4372407
20101022 40.97 41.37 40.87 41.07 3146773
20101025 42.16 42.26 41.37 42.06 7655915
20101026 41.56 42.06 41.47 41.76 4216285
20101027 41.56 41.86 41.37 41.66 2694522
20101028 41.86 41.96 41.47 41.66 2618448
20101029 41.56 41.76 41.47 41.66 1885109
20101101 41.76 41.96 40.97 41.47 2928299
20101102 41.86 41.96 41.47 41.66 2250918
20101103 41.66 41.86 41.47 41.86 3057068
20101104 42.16 43.26 41.86 43.26 6598344
20101105 43.26 45.06 43.16 44.86 10552968
20101108 45.16 45.16 44.06 44.36 4272372
20101109 44.66 44.66 42.96 42.96 5415156
20101110 43.26 44.56 43.06 44.16 5033094
20101111 43.76 44.06 43.46 43.56 3819551
20101112 43.26 43.86 42.26 42.86 4978218
20101115 43.26 43.66 42.96 43.16 3540395
20101116 42.76 42.86 41.86 42.16 5006271
20101117 42.26 42.36 41.47 41.86 3920856
20101118 42.56 43.26 42.16 42.96 4891765
20101119 42.56 42.66 42.16 42.66 2906611
20101122 42.46 42.46 41.56 41.76 3685848
20101123 41.47 41.47 40.97 40.97 3882213
20101124 41.37 41.86 41.07 41.66 3045558
20101126 41.37 41.56 40.97 41.07 1568583
20101129 41.17 41.66 40.97 41.47 3374966
20101130 41.27 42.36 41.07 41.96 6131200
20101201 42.76 43.06 42.56 42.96 4953677
20101202 43.16 44.46 43.16 44.16 5201015
20101203 43.76 44.56 43.46 44.46 3611105
20101206 44.46 44.96 44.26 44.46 4724283
20101207 45.46 46.46 45.36 46.16 32705866
20101208 46.06 46.36 45.46 46.36 9165137
20101209 46.76 47.06 46.36 46.86 7326598
20101210 46.96 47.66 46.56 47.66 7647228
20101213 47.96 48.46 47.56 48.06 6990975
20101214 48.06 48.06 46.56 46.86 6036210
20101215 46.66 46.76 45.36 45.86 7304029
20101216 46.06 46.46 45.36 45.86 6815217
20101217 45.96 46.96 45.66 46.96 6961430
20101220 47.26 47.36 46.66 47.06 4195117
20101221 47.36 47.66 47.06 47.36 3991966
20101222 47.46 47.56 46.76 47.26 5139874
20101223 47.16 47.16 46.76 46.76 2055383
20101227 46.56 47.86 46.46 47.66 2904129
20101228 47.86 47.96 47.46 47.76 1866013
20101229 47.96 47.96 47.46 47.66 1647369
20101230 47.76 47.76 47.46 47.56 1443077
20101231 47.46 47.56 47.16 47.26 1693748
20110103 47.76 48.96 47.76 48.96 6585443
20110104 49.06 49.36 48.26 48.96 5838963
20110105 48.76 49.96 48.76 49.66 6672987
20110106 49.96 50.46 49.26 49.46 7159016
20110107 49.56 49.96 48.36 49.36 6812714
20110110 49.16 49.26 48.66 49.06 4619215
20110111 49.46 49.76 49.06 49.36 3315536
20110112 49.86 50.76 49.76 50.76 6090485
20110113 50.86 51.16 50.26 50.36 6513762
20110114 50.46 51.46 50.26 51.26 10372185
20110118 49.26 49.46 47.76 47.96 18111332
20110119 48.46 48.56 47.46 47.56 7148218
20110120 47.66 48.16 47.16 47.96 6272679
20110121 48.46 49.06 48.36 48.86 6556308
20110124 49.06 49.16 48.26 48.56 3728153
20110125 48.46 48.56 47.66 48.16 4237533
20110126 48.36 48.66 48.06 48.06 4437562
20110127 48.26 48.56 48.06 48.26 2727420
20110128 48.36 48.76 47.16 47.16 6438379
20110131 47.36 48.16 47.26 48.16 3482496
20110201 48.56 49.06 48.46 48.96 3927021
20110202 48.86 48.96 48.26 48.46 3169412
20110203 48.46 48.56 47.56 48.06 4402192
20110204 48.26 48.26 47.56 48.16 3663849
20110207 48.36 48.96 48.26 48.96 3929423
20110208 48.96 49.06 48.46 48.86 4032160
20110209 48.76 48.76 47.96 48.36 2868198
20110210 47.96 48.16 47.56 47.76 4106382
20110211 47.76 48.96 47.56 48.76 4537406
20110214 48.86 49.16 48.56 49.06 3539955
20110215 48.96 49.36 48.76 49.06 4253587
20110216 49.36 49.36 48.66 48.96 2992003
20110217 48.76 49.36 48.66 49.36 3069939
20110218 49.46 49.56 48.96 49.06 2525029
20110222 48.36 48.36 46.46 46.86 8953839
20110223 47.16 47.56 45.66 46.96 8158379
20110224 46.76 47.06 45.86 46.86 5865526
20110225 46.66 47.26 46.56 46.96 4085395
20110228 47.26 47.46 46.76 46.76 4409138
20110301 46.96 46.96 45.66 45.66 5283415
20110302 45.86 46.16 45.66 45.96 3538133
20110303 46.56 46.76 46.26 46.76 4557913
20110304 46.26 46.36 45.16 45.36 7177812
20110307 45.36 45.66 44.96 45.16 3642251
20110308 45.46 46.46 45.36 46.36 4722402
20110309 46.66 46.66 46.06 46.46 3454193
20110310 45.96 46.06 45.16 45.36 4646048
20110311 45.06 45.76 45.06 45.66 3219745
20110314 45.16 45.36 44.66 45.36 3872375
20110315 44.06 44.66 43.86 44.36 5824401
20110316 44.76 44.96 43.66 43.86 6215961
20110317 44.56 44.56 43.86 44.46 3833973
20110318 44.96 45.46 44.56 44.96 4594734
20110321 46.06 46.16 43.76 44.26 8217578
20110322 44.16 44.46 43.96 44.16 3422296
20110323 43.96 44.16 43.36 43.96 4705928
20110324 44.06 44.36 43.46 44.26 4027266
20110325 44.56 44.76 44.26 44.56 3090286
20110328 44.56 44.66 44.06 44.26 2359079
20110329 44.26 44.46 43.76 44.46 2481232
20110330 44.56 45.16 44.16 44.46 3393341
20110331 44.36 44.46 43.96 44.16 3353568
20110401 44.56 44.76 44.26 44.46 2597410
20110404 44.56 44.66 43.86 44.26 2969554
20110405 44.56 44.76 44.16 44.66 4097855
20110406 45.06 46.46 44.66 45.86 6406342
20110407 46.16 46.86 45.76 45.76 5689237
20110408 46.36 46.66 45.26 45.56 3955996
20110411 45.76 45.86 45.16 45.26 2346398
20110412 44.96 45.86 44.56 45.46 4538957
20110413 45.86 45.96 44.76 44.96 4103760
20110414 44.76 44.76 43.86 44.26 4055159
20110415 44.56 44.86 43.96 44.16 4058212
20110418 44.16 45.16 43.46 44.16 7915214
20110419 44.56 45.46 44.36 45.26 5432471
20110420 45.56 45.96 45.16 45.66 3164228
20110421 45.76 45.96 44.86 45.46 3130109
20110425 45.36 45.76 45.06 45.16 2406829
20110426 45.26 45.36 44.86 45.06 3729144
20110427 45.06 45.26 44.86 45.06 2831377
20110428 44.86 45.96 44.66 45.86 4396297
20110429 45.76 45.86 45.26 45.86 2692450
20110502 45.96 45.96 44.86 44.86 2888636
20110503 44.66 45.66 44.66 45.16 4354482
20110504 45.26 45.36 44.86 45.16 2758266
20110505 44.86 45.06 44.56 44.76 2721295
20110506 45.46 45.76 44.96 45.16 513603
20110509 44.85 45.08 43.81 44.12 49209588
20110510 43.97 44.49 43.71 44.16 42334692
20110511 43.99 44.15 42.71 42.88 54060380
20110512 42.17 42.41 41.58 42.38 60771836
20110513 42.23 42.46 41.39 41.49 43431616
20110516 41.05 41.94 40.91 41.16 43015568
20110517 40.97 41.61 40.96 41.50 36758292
20110518 41.46 41.51 40.97 41.21 33079390
20110519 41.31 41.58 41.14 41.35 30140812
20110520 41.09 41.60 40.93 40.99 31565212
20110523 40.28 40.61 40.03 40.13 34752100
20110524 40.19 40.66 39.38 40.48 61075092
20110525 40.31 40.83 40.18 40.31 40337656
20110526 40.02 40.51 40.02 40.20 32060120
20110527 40.28 41.04 40.27 40.95 27713228
20110531 41.37 41.57 40.74 41.13 34726512
20110601 40.97 40.98 39.57 39.63 42019560
20110602 39.68 40.32 39.08 39.99 40852564
20110603 39.48 40.28 39.43 39.83 27571344
20110606 39.53 39.58 37.88 38.05 69994144
20110607 38.43 38.58 37.52 37.56 49766080
20110608 37.35 37.98 36.74 36.79 64136652
20110609 36.85 37.96 36.78 37.75 51122588
20110610 37.59 38.30 36.82 37.90 57082544
20110613 38.04 39.46 37.85 39.15 51714744
20110614 39.49 39.53 38.64 38.76 38189576
20110615 38.36 38.81 37.28 37.98 49842328
20110616 37.68 38.32 36.99 37.61 59404428
20110617 37.99 38.45 37.85 38.28 38614228
20110620 37.93 38.70 37.79 38.14 30267152
20110621 38.24 39.36 37.98 39.29 44158936
20110622 39.19 40.15 39.00 39.49 40212984
20110623 38.91 39.44 38.56 39.39 38366984
20110624 39.42 39.69 38.94 39.57 63699092
20110627 39.42 40.18 39.41 39.97 29383424
20110628 40.14 40.30 39.74 40.13 22540344
20110629 40.99 41.51 40.66 41.48 46828628
20110630 41.57 41.97 41.19 41.62 32411730
20110701 41.51 43.03 41.40 42.85 42806328
20110705 42.86 42.97 42.18 42.54 34299656
20110706 42.12 42.19 41.35 41.98 28194616
20110707 42.34 42.93 42.28 42.60 22080568
20110708 42.05 42.22 41.81 42.00 22243066
20110711 41.26 41.38 39.55 39.77 47315820
20110712 39.46 40.00 39.00 39.05 43656436
20110713 39.42 40.20 39.09 39.45 32775648
20110714 39.70 39.85 38.98 39.00 32737926
20110715 40.12 40.37 38.10 38.36 69559288
20110718 38.18 38.23 36.90 37.72 50167420
20110719 37.81 38.16 37.40 38.00 32191198
20110720 38.15 39.10 38.02 38.60 31593442
20110721 39.12 40.36 39.04 40.30 53476992
20110722 40.25 40.48 39.82 40.24 24178920
20110725 39.67 40.04 39.38 39.89 21440188
20110726 39.74 40.07 39.38 39.70 21218254
20110727 39.37 39.40 37.99 38.25 39717788
20110728 38.23 38.86 38.09 38.17 23241590
20110729 37.91 38.76 37.63 38.33 27151002
20110801 39.33 39.37 37.91 38.47 33859452
20110802 38.24 38.49 37.02 37.03 41092876
20110803 37.04 37.45 36.41 37.25 31633704
20110804 36.60 36.98 34.74 34.80 57110844
20110805 34.96 35.49 31.80 33.43 103723568
20110808 31.54 32.41 26.24 27.94 142356032
20110809 29.42 32.90 28.48 31.81 120498392
20110810 31.00 31.01 28.34 28.48 99123224
20110811 29.19 30.99 28.57 30.28 63507888
20110812 31.18 31.96 29.49 29.84 63939032
20110815 30.58 31.31 30.24 31.26 45439132
20110816 30.63 30.70 29.35 29.93 50476720
20110817 30.26 30.82 29.69 29.84 33912268
20110818 28.69 28.99 26.75 27.97 79505944
20110819 27.40 28.55 26.74 26.76 56217944
20110822 27.71 27.83 25.98 26.05 61724492
20110823 26.12 27.33 25.39 27.31 68251080
20110824 27.43 28.45 27.14 28.44 54821876
20110825 30.80 31.57 28.96 29.82 93649488
20110826 29.49 30.24 29.04 29.83 52094264
20110829 30.56 31.28 30.30 31.28 35282728
20110830 31.03 31.28 30.44 30.93 30692888
20110831 31.22 31.53 30.75 31.04 34091228
20110901 30.92 31.04 29.99 29.99 32284222
20110902 28.41 29.02 28.25 28.39 36140116
20110906 27.03 27.91 26.59 27.69 44678676
20110907 28.32 29.19 28.09 28.97 35110968
20110908 28.63 28.83 27.83 27.97 38074564
20110909 27.64 27.79 26.63 26.73 46667944
20110912 26.24 26.97 26.04 26.95 44501216
20110913 27.14 27.64 26.81 27.04 36308872
20110914 27.37 27.72 26.69 27.38 32645144
20110915 27.91 28.59 27.55 28.58 40759164
20110916 28.91 29.27 28.15 28.98 49258412
20110919 28.06 28.07 27.31 27.70 37824080
20110920 27.79 27.92 26.89 26.92 35431276
20110921 26.99 27.52 25.50 25.51 73189832
20110922 24.56 24.98 23.18 23.95 86943544
20110923 23.51 25.14 23.45 24.97 56349488
20110926 25.43 26.83 25.36 26.71 60185776
20110927 27.88 28.31 26.74 26.98 61347764
20110928 26.94 27.13 25.89 25.91 41367268
20110929 26.82 27.23 25.91 26.89 44460804
20110930 26.25 26.49 25.60 25.61 41257132
20111003 25.15 25.67 23.04 23.10 69591728
20111004 22.55 24.52 21.39 24.38 84532432
20111005 24.12 25.08 23.28 24.70 54182164
20111006 24.71 26.21 24.27 26.01 69879120
20111007 26.31 26.41 24.54 24.62 64607756
20111010 25.43 26.49 25.40 26.48 46209892
20111011 26.01 28.26 25.90 27.83 80680552
20111012 28.38 29.96 28.17 29.19 89060856
20111013 28.52 28.63 27.24 27.63 63382948
20111014 28.20 28.40 27.22 28.39 48571984
20111017 28.81 29.48 27.87 27.92 82367608
20111018 28.38 30.52 28.00 29.87 78330656
20111019 29.96 31.32 29.19 29.38 75809320
20111020 29.37 30.19 28.69 30.07 52483592
20111021 30.41 30.69 29.68 30.29 68559080
20111024 30.47 31.84 30.47 31.59 58965568
20111025 31.39 31.49 30.44 30.89 65239068
20111026 31.58 31.86 30.26 31.14 68024896
20111027 33.36 34.39 32.70 34.16 104637176
20111028 33.54 34.38 33.21 34.15 51441044
20111031 33.05 33.19 31.53 31.58 65594988
20111101 28.91 30.26 28.39 29.16 90399504
20111102 30.24 30.37 29.42 29.82 49483488
20111103 30.63 31.10 29.29 30.78 63378600
20111104 30.55 30.60 30.01 30.34 39917200
20111107 30.34 30.65 29.80 30.55 34837700
20111108 31.06 31.55 30.63 31.42 44373800
20111109 30.14 30.20 28.70 28.85 62394700
20111110 29.76 29.76 28.22 28.63 54183800
20111111 29.18 29.63 29.11 29.33 40412100
20111114 29.11 29.14 28.06 28.38 41679600
20111115 28.04 28.55 27.40 28.02 62607800
20111116 27.79 27.89 26.80 26.86 52980400
20111117 27.02 27.02 25.80 26.00 60160600
20111118 26.15 26.72 25.83 26.28 47280700
20111121 25.64 25.66 24.73 25.00 62290100
20111122 25.02 25.35 24.43 24.46 44985900
20111123 24.08 24.10 23.30 23.51 60513700
20111125 23.63 24.51 23.53 23.63 28169200
20111128 25.23 25.48 24.65 25.05 63928900
20111129 24.96 25.80 24.60 25.24 58172500
20111130 26.87 27.50 26.27 27.48 74290000
20111201 27.08 27.23 26.60 26.99 41866700
20111202 27.72 28.70 27.65 28.17 62458400