20020705 18.78 19.08 18.78 18.80 3423320
20020708 18.78 19.42 18.78 19.08 5566828
20020709 19.08 19.49 18.91 19.49 7610796
20020710 19.55 19.79 19.34 19.47 7637559
20020711 19.51 19.92 19.21 19.87 5202475
20020712 20.19 20.49 19.76 20.28 5955009
20020715 20.15 20.24 19.17 19.68 4219521
20020716 19.59 19.75 19.43 19.71 4006003
20020717 19.76 20.11 18.50 19.00 6213719
20020718 19.04 19.42 18.91 19.02 1329934
20020719 18.83 18.94 18.41 18.57 2446235
20020722 18.49 18.84 17.85 18.15 2927382
20020723 17.68 18.06 15.33 15.59 10051397
20020724 14.70 17.24 13.59 16.57 9075720
20020725 16.66 17.42 16.02 16.19 4503232
20020726 16.36 17.12 16.31 16.61 2186469
20020729 16.83 18.19 16.83 17.68 1894071
20020730 17.70 18.61 17.46 18.34 2555048
20020731 18.37 19.59 18.32 19.13 4669210
20020801 19.13 19.27 18.56 18.57 1735606
20020802 18.44 18.61 17.46 17.72 2343761
20020805 17.46 17.46 16.92 17.29 1298241
20020806 17.31 18.15 17.25 17.25 1873529
20020807 17.68 18.02 17.42 17.93 1283334
20020808 18.06 18.97 17.72 18.97 895153
20020809 18.40 19.21 18.34 19.17 1315966
20020812 18.74 19.15 18.40 19.14 1085076
20020813 18.93 19.17 18.09 18.15 2581928
20020814 18.02 18.91 17.41 18.91 2714687
20020815 18.74 19.07 18.66 18.83 2036925
20020816 18.84 18.91 18.13 18.27 2471002
20020819 18.32 19.10 18.23 18.74 2272745
20020820 18.74 19.14 18.32 19.00 859938
20020821 19.08 19.16 18.87 19.04 918159
20020822 19.13 19.42 18.96 19.38 908886
20020823 19.38 19.42 18.96 19.38 833058
20020826 19.42 19.59 19.25 19.59 912877
20020827 19.25 19.64 18.83 18.96 1057844
20020828 18.90 19.17 18.84 19.13 620714
20020829 19.13 19.13 18.83 18.96 1310097
20020830 19.00 19.00 18.53 18.53 985419
20020903 18.40 18.41 17.91 18.02 1243189
20020904 18.02 18.15 17.63 17.89 1080029
20020905 17.89 18.11 17.58 18.02 1519623
20020906 18.23 18.70 17.93 18.53 781527
20020909 18.44 18.66 18.32 18.36 829888
20020910 18.23 18.50 18.05 18.40 841040
20020911 18.23 18.73 18.23 18.61 510610
20020912 18.36 18.58 18.14 18.33 560849
20020913 18.06 18.06 17.42 17.62 2879843
20020916 17.62 17.89 16.95 17.85 1734315
20020917 17.86 17.92 16.87 17.05 1690649
20020918 16.79 16.91 15.50 15.56 2736168
20020919 15.50 15.93 14.93 15.33 1987976
20020920 15.33 16.31 15.33 16.19 807116
20020923 16.20 16.20 15.55 15.57 837870
20020924 15.50 15.97 15.42 15.57 921094
20020925 15.68 16.36 15.25 16.36 1683371
20020926 16.37 17.01 16.31 16.31 1541926
20020927 16.10 16.11 14.95 15.41 1154684
20020930 15.21 15.33 14.91 15.32 1815777
20021001 15.59 15.93 15.46 15.78 956661
20021002 15.76 15.76 14.48 14.67 1150106
20021003 14.40 14.55 13.16 13.61 4199096
20021004 13.72 14.21 13.52 13.52 3991448
20021007 13.46 13.55 11.76 11.88 6044572
20021008 12.40 12.78 12.01 12.44 2664330
20021009 12.35 12.52 12.15 12.44 1442856
20021010 12.31 13.59 12.31 12.91 1846179
20021011 13.33 14.35 13.33 13.98 1712599
20021014 13.97 14.41 13.97 14.40 799134
20021015 15.33 15.90 14.57 14.63 1660012
20021016 14.30 15.33 14.23 14.79 1073221
20021017 15.42 15.46 14.35 14.57 1411397
20021018 14.40 15.61 14.40 15.50 738683
20021021 15.44 15.74 15.34 15.61 451684
20021022 15.55 15.75 15.08 15.21 997979
20021023 15.16 15.44 14.51 15.44 1071695
20021024 15.33 15.78 15.12 15.16 587612
20021025 15.16 15.38 14.94 14.99 765798
20021028 15.19 15.23 14.35 14.35 1370549
20021029 14.14 15.58 13.55 15.57 3295726
20021030 15.12 15.85 14.79 15.33 2049015
20021031 15.33 15.42 15.00 15.17 531739
20021101 15.30 15.30 14.55 14.99 5161861
20021104 15.25 16.40 15.22 16.18 1230864
20021105 16.39 16.60 16.19 16.40 843857
20021106 16.31 16.44 16.16 16.23 548642
20021107 16.10 16.14 15.48 15.63 646421
20021108 15.50 15.59 15.29 15.44 865807
20021111 15.52 15.72 15.38 15.56 281598
20021112 15.68 15.85 15.46 15.66 560615
20021113 15.65 15.80 15.35 15.59 477190
20021114 17.06 17.06 16.40 16.59 3020221
20021115 16.72 17.71 16.72 17.67 2053246
20021118 17.72 17.81 17.06 17.08 735026
20021119 16.98 17.22 16.74 17.21 703190
20021120 17.15 17.97 17.15 17.54 959861
20021121 17.88 18.07 17.75 18.03 1459791
20021125 18.21 18.21 17.80 18.01 767445
20021126 18.02 18.37 17.84 18.31 650830
20021127 18.52 19.42 18.21 19.29 1221895
20021129 19.11 19.13 18.67 18.74 581210
20021202 18.87 19.27 18.54 18.92 654562
20021203 18.92 18.92 18.37 18.52 422497
20021204 18.44 18.63 18.11 18.21 558354
20021205 17.92 18.09 17.23 17.48 1386556
20021206 17.48 17.64 17.40 17.53 1022949
20021209 17.36 17.49 17.18 17.36 746454
20021210 17.32 17.48 17.12 17.45 958228
20021211 17.45 17.58 17.22 17.45 458648
20021212 17.46 17.61 17.32 17.40 393343
20021213 17.36 17.39 16.82 16.98 881378
20021216 17.06 17.30 16.94 17.24 746921
20021217 17.32 17.54 17.24 17.43 446986
20021218 17.37 17.49 16.98 16.98 1576639
20021219 16.94 17.06 15.73 16.45 1356003
20021220 16.55 17.12 16.52 16.89 1551100
20021223 16.90 16.94 16.42 16.42 1274839
20021224 16.42 16.50 15.71 15.74 739341
20021226 16.04 16.49 16.02 16.21 772926
20021227 16.08 16.55 16.06 16.40 859338
20021230 16.46 17.00 16.17 16.91 1056068
20021231 16.94 17.06 16.62 16.81 739224
20030102 16.89 17.87 16.81 17.36 1459441
20030103 17.36 17.40 17.12 17.27 447336
20030106 17.41 17.59 17.24 17.34 1190759
20030107 17.38 17.58 17.38 17.39 748787
20030108 17.40 17.84 17.40 17.76 729778
20030109 17.49 18.51 17.28 18.21 940269
20030110 18.04 18.86 17.88 18.78 904585
20030113 18.95 19.11 18.48 18.48 1139215
20030114 18.48 18.73 18.45 18.57 678701
20030115 18.78 18.78 18.27 18.57 625758
20030116 18.57 18.57 18.22 18.44 723714
20030117 18.22 18.45 18.05 18.45 438240
20030121 18.57 18.62 17.73 18.05 853741
20030122 17.88 17.92 17.24 17.60 1010122
20030123 17.77 18.02 17.02 18.01 2000536
20030124 18.02 18.02 17.01 17.12 1966834
20030127 16.59 16.97 16.40 16.52 1425156
20030128 16.58 16.70 16.23 16.25 2320179
20030129 16.22 16.68 16.21 16.68 1097700
20030130 16.72 17.01 16.68 16.78 769661
20030131 16.78 17.06 16.45 17.06 1220613
20030203 17.01 17.12 16.81 16.81 560336
20030204 16.72 16.73 16.37 16.45 833799
20030205 16.46 16.52 15.97 15.99 1220846
20030206 16.06 16.20 15.70 15.83 817706
20030207 15.91 15.92 15.53 15.78 1012804
20030210 15.74 15.74 15.29 15.44 1572674
20030211 15.44 15.51 15.01 15.20 1435301
20030212 15.32 15.37 14.94 15.27 688122
20030213 15.23 15.32 14.61 15.02 717079
20030214 15.00 15.07 14.51 14.76 1119343
20030218 14.94 15.28 14.94 15.05 531410
20030219 15.07 15.19 14.98 14.99 891050
20030220 15.01 15.02 14.59 14.59 698778
20030221 14.63 14.74 14.55 14.68 868927
20030224 14.63 14.68 14.50 14.57 504538
20030225 14.46 14.67 14.35 14.50 793177
20030226 14.46 14.55 14.34 14.34 529325
20030227 14.39 14.68 14.36 14.63 883058
20030228 14.65 14.89 14.63 14.82 684532
20030303 14.88 14.91 14.69 14.69 460640
20030304 14.68 14.72 14.45 14.72 804180
20030305 14.69 14.82 14.63 14.75 992166
20030306 14.80 15.14 14.76 14.98 1007455
20030307 14.97 15.62 14.93 15.58 817732
20030310 15.36 15.41 14.92 15.26 539517
20030311 15.29 15.32 14.49 14.56 753796
20030312 14.50 14.92 13.88 14.92 1420838
20030313 14.98 15.52 14.82 15.51 782984
20030314 15.51 16.16 15.51 16.06 695535
20030317 15.84 16.29 15.58 16.06 710940
20030318 16.21 16.45 16.02 16.45 1264357
20030319 16.40 16.42 16.02 16.10 524460
20030320 16.02 16.21 15.76 16.02 806381
20030321 16.05 16.62 16.05 16.34 1064094
20030324 15.84 15.89 15.63 15.72 500484
20030325 15.72 15.82 15.63 15.66 913983
20030326 15.66 15.73 15.48 15.59 433537
20030327 15.41 15.44 15.20 15.30 1065947
20030328 15.15 15.18 14.76 14.94 1526819
20030331 14.81 14.82 14.44 14.56 881089
20030401 14.72 15.06 14.61 14.94 1359682
20030402 15.28 15.28 14.87 14.87 2151817
20030403 14.98 15.34 14.90 14.98 1734495
20030404 14.97 14.98 14.59 14.90 1145056
20030407 15.24 15.52 14.91 14.94 873907
20030408 14.94 15.09 14.83 15.02 782636
20030409 15.13 15.39 15.02 15.05 638896
20030410 15.05 15.20 15.01 15.13 509055
20030411 15.15 15.26 15.07 15.11 594303
20030414 15.11 15.24 15.08 15.17 786690
20030415 15.28 15.64 15.26 15.58 1130810
20030416 15.71 15.83 15.54 15.75 1058302
20030417 15.83 16.02 15.83 15.95 937380
20030421 15.91 16.10 15.89 16.07 679088
20030422 15.99 16.27 15.71 16.10 1243740
20030423 16.14 16.38 16.14 16.33 1453154
20030424 16.06 16.14 15.79 15.79 1941245
20030425 15.81 16.03 15.74 15.88 887112
20030428 15.93 16.46 15.90 16.41 1058997
20030429 16.53 17.31 16.53 17.16 2262431
20030430 17.18 17.96 17.13 17.59 2121470
20030501 17.59 17.61 17.27 17.61 1068379
20030502 17.61 18.78 17.61 18.51 2280847
20030505 18.38 18.57 18.35 18.39 1287986
20030506 18.45 18.73 18.41 18.60 2197105
20030507 18.60 18.60 18.17 18.36 1830052
20030508 18.36 18.41 18.01 18.09 1138802
20030509 18.10 18.20 18.07 18.11 656733
20030512 18.07 19.12 18.07 18.97 1467053
20030513 18.97 19.13 18.66 18.86 1807615
20030514 18.86 18.92 18.59 18.75 1250885
20030515 18.72 19.08 18.53 19.08 1082242
20030516 19.08 19.19 18.52 19.19 1275767
20030519 19.08 19.08 18.46 18.62 1121177
20030520 18.59 18.84 18.53 18.66 940554
20030521 18.49 18.61 18.23 18.34 858191
20030522 18.47 18.53 18.26 18.49 1271274
20030523 18.51 19.01 18.50 18.70 782739
20030527 18.61 19.36 18.53 19.25 1459731
20030528 19.47 19.83 19.45 19.75 1398909
20030529 19.79 20.14 19.76 19.85 1929144
20030530 20.05 21.01 20.05 20.83 4091325
20030602 20.83 21.49 20.37 21.36 2893083
20030603 21.27 21.49 19.59 20.11 2716146
20030604 20.16 20.89 20.01 20.79 2155960
20030605 20.57 21.01 20.57 20.92 1795405
20030606 21.09 21.47 21.01 21.27 1659476
20030609 21.14 21.14 20.39 20.45 1702559
20030610 20.49 20.81 20.46 20.75 1114266
20030611 20.69 20.73 20.41 20.60 683903
20030612 20.70 21.06 20.52 20.96 1205384
20030613 20.96 20.96 20.31 20.44 927767
20030616 20.44 20.52 19.97 20.37 1636322
20030617 20.40 20.83 20.13 20.70 1422293
20030618 20.53 20.62 20.14 20.60 1847242
20030619 20.61 20.91 20.40 20.58 807966
20030620 20.61 20.93 20.53 20.70 726525
20030623 20.70 20.79 19.97 20.21 1320577
20030624 20.17 20.37 19.32 19.85 1528962
20030625 19.81 20.41 19.81 20.19 1091457
20030626 20.32 21.27 20.19 21.18 1673991
20030627 21.23 21.24 20.75 20.82 1272311
20030630 20.83 21.42 20.49 21.40 9451622
20030701 21.23 22.00 20.77 21.03 1930066
20030702 21.09 21.60 21.09 21.49 2205493
20030703 21.18 21.44 20.92 21.12 1079592
20030707 21.16 21.25 20.66 20.81 1173360
20030708 20.79 20.86 20.48 20.84 1364351
20030709 20.79 21.19 20.79 21.16 1063120
20030710 21.08 21.25 20.78 21.25 1367461
20030711 21.24 21.24 20.99 21.18 607184
20030714 21.36 21.82 21.25 21.71 1236601
20030715 21.96 22.17 21.69 22.06 1908524
20030716 22.06 22.06 21.41 21.88 925003
20030717 21.69 21.69 20.93 21.54 1400867
20030718 21.36 21.58 21.17 21.39 1019807
20030721 21.42 21.57 20.97 21.20 776634
20030722 21.29 21.62 20.88 21.04 1649224
20030723 21.22 21.36 20.83 20.83 1997339
20030724 22.14 23.32 21.69 23.05 7083935
20030725 22.92 24.14 22.61 24.08 3710956
20030728 24.08 24.76 24.02 24.24 2482764
20030729 24.31 24.52 23.83 23.92 1738729
20030730 23.87 24.09 23.40 23.79 1155159
20030731 23.96 24.31 23.67 24.20 1816485
20030801 24.18 24.18 23.59 23.92 1374142
20030804 23.92 24.05 23.27 23.47 1636553
20030805 23.53 23.74 23.31 23.31 1102746
20030806 23.40 23.47 22.91 22.96 789075
20030807 23.09 23.66 23.09 23.48 1304565
20030808 23.57 23.77 23.40 23.44 503856
20030811 23.44 23.60 23.33 23.44 363780
20030812 23.46 23.70 23.40 23.70 1054595
20030813 23.76 24.07 23.76 23.89 784115
20030814 23.80 24.00 23.59 23.63 1563758
20030815 23.63 23.90 23.59 23.78 223410
20030818 23.98 23.98 23.73 23.79 567586
20030819 23.93 23.97 23.60 23.76 986538
20030820 23.72 23.98 23.70 23.89 1563070
20030821 23.98 24.15 23.78 23.98 1147903
20030822 23.93 24.42 23.93 24.20 915203
20030825 24.33 24.41 23.80 23.89 1284724
20030826 23.79 23.80 23.54 23.62 1307547
20030827 23.72 23.86 23.69 23.77 1111662
20030828 23.86 24.11 23.79 23.80 1842906
20030829 23.80 23.91 23.63 23.76 1438864
20030902 24.02 24.27 23.79 24.14 2020213
20030903 24.24 24.28 24.07 24.11 1647480
20030904 24.11 24.19 24.10 24.15 1696107
20030905 24.16 24.39 24.02 24.02 1117167
20030908 24.50 25.55 24.33 25.20 2957665
20030909 25.21 25.29 24.81 25.25 1913439
20030910 24.85 25.27 24.81 25.17 1980072
20030911 25.20 25.94 25.16 25.83 2754440
20030912 25.74 26.00 25.49 25.55 2825316
20030915 25.46 25.80 25.46 25.63 1607339
20030916 25.63 25.87 25.49 25.68 982524
20030917 25.63 26.16 25.46 25.92 1293441
20030918 26.10 26.38 26.03 26.25 2005992
20030919 26.42 26.44 25.84 26.06 1844168
20030922 25.72 25.91 25.46 25.48 1032298
20030923 25.55 25.75 25.35 25.69 832972
20030924 25.47 25.72 25.21 25.24 755099
20030925 25.29 25.30 24.81 24.83 749938
20030926 25.37 25.53 24.54 24.64 1054547
20030929 24.55 25.18 24.55 24.94 1082990
20030930 24.98 25.16 24.79 25.08 1357436
20031001 25.24 25.73 25.24 25.72 981377
20031002 25.81 26.24 25.69 25.85 1449186
20031003 26.07 26.20 25.85 26.11 882517
20031006 26.11 26.39 26.00 26.11 839853
20031007 26.07 26.25 26.03 26.16 618851
20031008 26.17 26.25 26.09 26.20 929882
20031009 26.42 27.01 26.42 26.77 1836369
20031010 26.94 27.22 26.77 27.08 739273
20031013 27.07 27.50 26.79 26.93 555544
20031014 27.12 27.12 26.62 27.06 710945
20031015 27.06 27.12 26.73 27.00 565636
20031016 26.94 27.11 26.90 26.94 979083
20031017 26.94 26.94 26.50 26.53 529051
20031020 26.72 26.72 26.15 26.32 1213045
20031021 26.25 26.58 26.23 26.46 1487491
20031022 26.25 26.55 26.06 26.21 1657343
20031023 26.22 27.07 26.11 27.00 1893828
20031024 27.20 27.77 27.12 27.51 1833617
20031027 27.66 28.51 27.66 28.10 2960074
20031028 28.08 28.67 27.89 28.64 1544032
20031029 28.64 28.75 27.99 27.99 1467536
20031030 27.86 28.71 27.81 28.63 1542656
20031031 28.63 29.47 28.63 29.31 2480681
20031103 29.31 29.48 28.97 29.04 1473729
20031104 28.99 29.24 28.90 29.07 956719
20031105 28.99 29.31 28.90 29.30 1124621
20031106 29.38 29.64 28.94 29.21 855680
20031107 29.34 29.43 28.47 28.73 858088
20031110 28.77 28.77 28.03 28.43 813475
20031111 28.26 28.42 27.90 28.01 613002
20031112 28.09 28.24 27.92 28.05 840829
20031113 28.05 28.86 28.05 28.71 1409608
20031114 28.71 29.06 28.44 28.73 1263814
20031117 28.53 28.53 27.71 28.15 1257301
20031118 28.31 28.43 28.17 28.29 631964
20031119 28.40 29.04 28.31 28.84 1255930
20031120 28.84 29.05 28.50 28.66 740053
20031121 28.66 28.85 28.49 28.57 531988
20031124 28.49 28.85 28.45 28.85 585004
20031125 28.86 29.80 28.83 29.72 1783919
20031126 29.72 30.60 29.72 30.54 1481363
20031128 30.46 30.54 29.91 30.52 427784
20031201 30.57 30.76 30.18 30.54 1267013
20031202 30.63 30.63 30.18 30.22 1351908
20031203 30.28 30.41 29.64 29.74 990508
20031204 29.89 30.28 29.69 29.89 727598
20031205 29.84 30.32 29.76 29.93 635392
20031208 29.98 30.23 29.80 30.04 508222
20031209 30.04 30.10 29.73 29.87 377510
20031210 29.76 29.77 29.09 29.19 677096
20031211 29.18 29.84 28.95 29.76 572664
20031212 29.76 29.80 29.41 29.80 649217
20031215 30.02 30.19 29.33 29.36 480000
20031216 29.30 29.84 29.28 29.77 464461
20031217 29.49 29.67 29.19 29.57 1429375
20031218 29.70 30.46 29.66 30.46 1129103
20031219 30.31 30.78 30.12 30.47 919096
20031222 30.26 30.28 29.67 30.03 790783
20031223 30.03 30.36 29.93 30.10 691721
20031224 30.12 30.20 30.05 30.06 190811
20031226 30.05 30.08 29.74 29.83 304499
20031229 30.85 31.11 30.68 30.82 2162801
20031230 30.72 31.06 30.67 30.87 666470
20031231 31.04 31.68 31.03 31.46 993364
20040102 31.86 31.95 31.24 31.36 755706
20040105 31.58 31.68 31.35 31.59 992107
20040106 31.68 32.47 31.68 32.25 1346537
20040107 32.23 32.25 31.74 32.09 860710
20040108 32.18 32.69 32.17 32.51 901043
20040109 32.51 33.04 32.34 32.81 695149
20040112 32.81 33.41 32.81 33.41 874878
20040113 33.41 33.93 32.56 32.86 1067061
20040114 32.86 33.47 32.86 33.22 1005704
20040115 33.22 33.26 31.94 32.77 1268727
20040116 33.26 33.84 33.08 33.81 1258787
20040120 33.82 34.18 33.52 34.18 1135959
20040121 34.22 34.93 33.87 34.33 1934398
20040122 34.48 34.87 33.61 33.68 2140178
20040123 33.59 34.05 33.07 33.40 1595050
20040126 33.18 34.22 33.17 34.18 2368238
20040127 33.83 34.35 33.83 34.10 1381044
20040128 34.48 34.89 32.93 33.22 1667833
20040129 33.28 33.78 32.51 32.86 942062
20040130 32.86 33.30 32.68 33.19 944461
20040202 33.10 33.83 32.86 33.46 1263243
20040203 33.26 33.49 33.08 33.14 654359
20040204 33.14 33.23 32.53 32.58 1046151
20040205 32.47 32.63 32.10 32.15 1549689
20040206 32.37 33.26 32.36 33.13 1113107
20040209 33.10 33.62 33.08 33.13 908356
20040210 32.91 33.15 32.69 33.00 932121
20040211 32.95 33.77 32.76 33.57 1776517
20040212 33.55 33.55 32.95 33.33 957146
20040213 33.46 33.56 32.80 33.20 624092
20040217 33.42 33.50 32.93 32.98 731125
20040218 33.33 33.36 32.77 33.02 1279042
20040219 33.24 34.38 33.21 33.86 2287087
20040220 33.90 34.02 33.23 33.64 1143088
20040223 33.64 34.15 33.54 34.00 1258205
20040224 33.81 34.03 33.48 33.90 1563248
20040225 33.86 34.24 33.68 34.23 1377877
20040226 33.90 34.79 33.66 34.59 1516564
20040227 34.49 35.04 34.38 34.66 1278359
20040301 35.04 35.57 34.39 34.49 1501306
20040302 34.49 34.70 33.89 33.89 1439591
20040303 33.81 34.15 33.50 34.03 969330
20040304 33.90 34.90 33.88 34.54 2026564
20040305 34.69 35.19 34.64 35.05 1979766
20040308 35.17 35.56 34.73 34.86 1675974
20040309 34.91 34.99 33.96 33.99 1443804
20040310 33.99 34.18 33.02 33.04 1252739
20040311 32.89 32.89 31.97 32.02 1820697
20040312 32.36 32.66 32.25 32.56 1496979
20040315 32.57 32.76 32.09 32.21 975593
20040316 32.32 32.50 31.95 32.41 1529317
20040317 32.85 33.99 32.82 33.36 2665914
20040318 33.27 33.65 33.15 33.44 1164039
20040319 33.44 33.44 32.47 32.47 1406684
20040322 32.28 32.68 32.19 32.49 1059055
20040323 32.58 33.00 32.58 32.71 1242833
20040324 32.58 33.19 32.49 32.92 1796557
20040325 33.05 33.71 32.96 33.51 1358861
20040326 33.42 33.65 33.29 33.43 841574
20040329 33.65 34.25 33.63 33.77 1586818
20040330 33.64 33.71 33.13 33.27 1418868
20040331 33.37 33.55 33.15 33.42 1521118
20040401 33.72 33.77 33.47 33.62 1202525
20040402 33.62 33.87 33.01 33.33 1228258
20040405 33.37 33.43 33.07 33.29 1105171
20040406 33.15 33.41 32.99 33.01 692297
20040407 32.93 33.11 32.64 32.89 388620
20040408 33.02 33.25 32.67 32.71 876758
20040412 32.63 33.16 32.54 32.85 743308
20040413 33.11 33.20 31.38 31.70 1667662
20040414 31.19 31.19 30.00 30.78 4204569
20040415 30.78 31.35 30.26 30.52 2206698
20040416 30.51 31.92 30.31 31.63 3581273
20040419 31.51 32.04 31.44 31.86 1750214
20040420 31.69 31.79 30.87 30.87 1261848
20040421 30.87 31.18 30.12 30.89 2677187
20040422 30.96 31.48 30.43 31.42 2073818
20040423 31.42 31.44 30.58 30.65 1212545
20040426 30.66 30.68 30.15 30.28 1576001
20040427 30.19 30.54 29.92 30.54 1966785
20040428 30.91 30.91 29.66 29.99 1661514
20040429 29.97 30.30 29.60 29.99 1429457
20040430 30.34 30.48 29.90 30.18 1226892
20040503 30.18 30.82 30.15 30.70 1653315
20040504 30.65 31.47 30.65 30.87 1710362
20040505 31.09 31.46 31.00 31.42 950428
20040506 31.42 31.93 31.23 31.40 2056055
20040507 31.35 31.35 30.08 30.18 1142177
20040510 29.80 30.04 28.67 29.23 2227421
20040511 29.42 30.47 29.42 30.31 1300790
20040512 30.53 30.68 29.73 30.35 1852066
20040513 30.35 31.17 30.22 30.85 1344554
20040514 30.85 31.29 30.81 30.94 875724
20040517 30.83 30.83 29.66 30.16 1249835
20040518 30.19 30.35 29.80 30.19 1578118
20040519 30.41 31.13 30.19 30.34 864040
20040520 30.41 30.89 30.06 30.76 624237
20040521 30.81 31.12 30.44 30.57 1362250
20040524 30.72 31.11 30.55 31.07 691504
20040525 30.94 31.82 30.71 31.60 1123354
20040526 31.60 32.95 31.52 32.83 1853767
20040527 32.84 33.59 32.71 33.40 1731143
20040528 33.32 33.37 32.60 33.03 1071060
20040601 33.01 33.04 32.43 32.84 811406
20040602 33.06 33.76 33.01 33.19 1234975
20040603 33.32 33.41 32.98 33.06 597806
20040604 33.50 33.76 33.35 33.63 826379
20040607 33.78 34.29 33.74 34.12 914973
20040608 34.12 34.42 33.88 34.14 1694390
20040609 34.05 34.20 32.92 33.52 2617531
20040610 33.81 34.10 32.71 33.08 1640735
20040614 33.08 33.08 32.29 32.52 1157839
20040615 32.88 33.32 32.41 32.62 1337521
20040616 32.71 32.83 32.44 32.57 1051096
20040617 32.53 33.23 32.46 32.81 724060
20040618 32.81 33.17 32.71 33.00 724060
20040621 33.06 33.22 32.82 32.85 587257
20040622 33.01 33.45 32.78 33.06 1020695
20040623 33.23 33.29 33.00 33.15 1143206
20040624 33.15 33.15 32.57 32.71 1492134
20040625 32.57 33.07 32.26 32.84 2048310
20040628 32.86 33.16 32.72 32.88 636942
20040629 32.64 33.08 32.44 33.06 1115187
20040630 33.22 33.98 33.10 33.75 1414998
20040701 33.72 33.89 33.50 33.79 999596
20040702 33.60 33.98 33.59 33.92 454537
20040706 33.65 33.69 33.16 33.36 643634
20040707 33.23 33.83 32.80 32.85 1082064
20040708 32.49 32.86 32.09 32.24 1074690
20040709 32.35 32.59 32.20 32.43 651234
20040712 32.49 32.66 32.04 32.26 836362
20040713 32.35 33.01 32.30 32.79 857801
20040714 32.62 32.79 32.19 32.55 586916
20040715 32.53 32.76 32.27 32.31 563662
20040716 32.49 32.93 32.49 32.76 875043
20040719 32.75 33.32 32.74 33.18 869939
20040720 33.18 33.36 32.86 33.32 680955
20040721 33.59 33.91 32.76 33.15 1366220
20040722 32.09 32.79 31.30 31.52 2874576
20040723 31.45 31.77 30.71 31.08 1321980
20040726 31.25 31.65 29.88 31.03 1747024
20040727 30.94 31.11 30.15 30.70 1524236
20040728 30.77 31.19 30.37 30.44 1444378
20040729 31.47 31.47 30.59 30.81 1208204
20040730 30.73 30.93 30.37 30.64 1280690
20040802 30.65 30.81 30.43 30.63 1012414
20040803 31.21 31.39 30.81 31.16 1787067
20040804 31.18 31.87 30.92 31.76 1717304
20040805 31.93 32.10 31.31 31.42 996533
20040806 31.30 31.36 30.36 30.46 1087282
20040809 30.53 30.90 30.40 30.54 861318
20040810 30.72 30.91 30.40 30.85 1109629
20040811 30.66 30.92 30.19 30.73 803080
20040812 30.84 31.32 30.68 31.06 1077027
20040813 31.15 31.40 30.80 31.01 895865
20040816 30.93 31.93 30.93 31.77 1278758
20040817 31.90 32.08 31.72 32.06 883660
20040818 32.03 32.46 31.85 32.31 898352
20040819 32.21 32.46 32.12 32.34 437931
20040820 32.36 32.37 31.85 32.12 1075106
20040823 32.03 32.25 31.44 31.62 1464441
20040824 31.70 32.03 31.61 31.68 2327759
20040825 31.85 31.94 31.70 31.81 1395389
20040826 31.94 32.08 31.75 31.93 818789
20040827 31.93 31.94 31.01 31.06 1624244
20040830 31.16 31.23 30.89 31.19 796412
20040831 31.19 31.64 31.18 31.62 893266
20040901 31.77 32.33 31.62 32.12 1663799
20040902 31.99 32.08 31.64 31.90 1312550
20040903 31.99 32.21 31.92 31.98 547894
20040907 32.15 32.61 32.15 32.25 1101100
20040908 32.19 32.59 32.17 32.57 1196371
20040909 32.48 32.63 32.23 32.32 832803
20040910 32.41 32.69 32.16 32.39 973393
20040913 32.56 32.74 32.46 32.74 680121
20040914 32.74 32.92 32.58 32.85 606322
20040915 33.09 33.59 32.97 33.16 845461
20040916 33.07 33.69 33.00 33.62 1085730
20040917 33.50 33.79 33.25 33.26 830769
20040920 33.22 33.35 33.05 33.10 778782
20040921 33.18 33.66 32.78 33.54 1008654
20040922 33.54 33.61 33.19 33.39 1556096
20040923 33.47 33.60 33.11 33.40 927057
20040924 33.40 33.46 33.02 33.39 1258529
20040927 33.51 33.58 32.73 32.87 1338317
20040928 32.81 33.09 32.81 32.92 460081
20040929 32.98 33.28 32.98 33.08 713912
20040930 32.86 33.18 32.60 33.08 993849
20041001 33.40 33.42 32.95 33.16 1225415
20041004 33.23 33.58 33.18 33.33 849868
20041005 33.27 33.51 33.27 33.45 1151165
20041006 33.49 33.71 33.43 33.54 1012948
20041007 33.59 33.67 33.23 33.27 622709
20041008 33.36 33.36 33.06 33.25 619771
20041011 33.33 33.51 32.96 33.01 460873
20041012 32.96 33.00 32.47 32.80 829639
20041013 32.84 33.08 32.74 32.86 556483
20041014 32.95 33.07 32.17 32.74 890893
20041015 32.74 32.96 32.37 32.54 588127
20041018 32.52 33.00 32.38 32.75 694473
20041019 32.81 33.30 32.47 32.61 1033065
20041020 32.56 32.61 31.64 32.31 1474612
20041021 32.44 33.56 32.44 33.49 3303639
20041022 33.54 34.29 33.49 33.95 3234813
20041025 33.91 33.91 33.43 33.71 2037424
20041026 35.84 35.96 35.13 35.48 50867136
20041027 35.04 35.35 34.93 35.06 4677443
20041028 35.08 35.66 34.85 35.61 3085860
20041029 35.48 35.75 35.35 35.75 2460325
20041101 35.75 35.75 35.39 35.43 1852872
20041102 35.53 36.28 35.39 35.73 2503044
20041103 36.06 36.11 35.74 35.79 1862930
20041104 35.88 35.88 35.69 35.75 1757262
20041105 35.84 35.91 35.57 35.58 2029626
20041108 35.61 35.71 35.32 35.39 1305769
20041109 35.48 35.50 35.23 35.23 1598476
20041110 35.24 35.34 35.03 35.15 1825757
20041111 35.38 35.84 35.23 35.69 1763126
20041112 35.82 35.94 35.51 35.85 1507758
20041115 35.94 36.18 35.78 35.83 1269175
20041116 35.86 36.08 35.79 35.86 899361
20041117 35.82 36.26 35.82 35.95 1346338
20041118 36.04 36.32 35.94 36.32 1615898
20041119 36.40 36.53 36.22 36.33 2300219
20041122 36.38 36.56 36.09 36.54 2799576
20041123 36.54 36.66 36.35 36.46 1356814
20041124 36.68 36.85 36.47 36.58 958387
20041126 36.66 36.72 36.54 36.59 141820
20041129 36.73 37.72 36.59 37.28 1641694
20041130 37.29 37.95 36.93 37.95 2146233
20041201 38.13 38.79 38.08 38.46 1776418
20041202 38.46 38.63 38.20 38.40 1347689
20041203 38.40 38.78 38.20 38.53 1232678
20041206 38.35 38.65 38.19 38.22 1579739
20041207 38.26 38.39 37.84 37.90 1007162
20041208 37.90 37.90 37.31 37.83 1153601
20041209 37.65 38.24 37.58 38.17 884041
20041210 38.86 38.86 37.80 38.03 1072271
20041213 38.17 38.35 37.95 38.08 1002544
20041214 37.95 39.18 37.85 39.04 2055778
20041215 38.88 39.28 38.71 39.02 1940092
20041216 39.02 40.21 38.88 39.37 2007679
20041217 39.11 39.43 38.70 39.37 1637864
20041220 39.35 39.57 39.03 39.17 1159234
20041221 39.39 39.65 39.20 39.55 1044223
20041222 40.13 41.04 39.49 39.70 2046091
20041223 39.63 39.76 39.23 39.53 685897
20041227 39.55 39.78 39.14 39.49 623605
20041228 39.71 40.77 39.67 40.66 1325611
20041229 40.57 40.61 40.15 40.57 816003
20041230 40.49 40.86 40.45 40.62 473336
20041231 40.53 41.00 40.53 40.68 798881
20050103 40.71 41.37 40.71 40.90 1549437
20050104 40.91 41.10 39.62 39.76 1675713
20050105 38.62 38.97 37.73 37.95 3847742
20050106 37.73 38.39 37.15 38.12 2718922
20050107 38.30 38.55 37.94 38.02 1407053
20050110 38.03 38.78 37.86 38.56 1255207
20050111 38.44 38.73 38.22 38.54 1255207
20050112 38.50 38.98 38.03 38.98 1220062
20050113 38.87 39.18 37.97 37.97 1368191
20050114 38.17 38.64 38.10 38.39 1559125
20050118 38.08 39.06 38.04 38.93 1554394
20050119 38.26 38.26 37.13 37.19 4050616
20050120 36.57 36.73 35.45 35.66 3434220
20050121 35.51 35.69 35.22 35.24 2827850
20050124 35.24 35.46 34.78 35.17 2414554
20050125 35.16 35.69 35.16 35.47 2368820
20050126 35.69 35.85 35.38 35.70 2033700
20050127 35.71 36.40 35.69 35.75 1408067
20050128 35.76 35.76 35.35 35.42 915244
20050131 35.64 35.93 35.60 35.84 1346788
20050201 36.13 36.66 35.60 36.53 1718405
20050202 36.53 36.62 36.08 36.58 1889401
20050203 36.53 37.06 36.49 37.00 1331018
20050204 37.00 37.37 36.50 37.27 1287987
20050207 37.27 37.76 36.90 37.01 1100996
20050208 36.97 37.11 36.36 36.46 976072
20050209 36.62 36.73 36.13 36.31 1064273
20050210 36.42 36.54 36.05 36.18 648049
20050211 36.23 36.82 36.18 36.67 782409
20050214 36.69 37.66 36.69 37.52 1566278
20050215 37.67 37.97 37.32 37.89 1043923
20050216 37.84 37.84 37.20 37.31 1290503
20050217 37.17 37.31 36.78 36.85 814859
20050218 36.91 37.04 36.10 36.49 1476224
20050222 36.48 36.64 35.60 35.60 1231441
20050223 35.62 36.20 35.62 36.07 1424573
20050224 36.07 36.32 35.09 35.53 2971762
20050225 35.40 36.07 35.22 36.02 880659
20050228 35.71 36.13 35.63 35.94 1327895
20050301 35.92 36.86 35.92 36.68 1387968
20050302 36.50 37.06 36.01 36.39 1370114
20050303 36.48 36.51 36.16 36.30 819688
20050304 36.83 37.17 36.65 36.76 1063910
20050307 36.74 37.26 36.69 37.12 723122
20050308 36.94 37.56 36.68 37.14 1363826
20050309 36.83 36.87 36.16 36.33 2267617
20050310 36.34 36.56 35.86 36.07 1256930
20050311 36.11 36.29 35.42 35.45 762085
20050314 35.62 36.01 35.58 36.01 1183944
20050315 36.18 36.51 35.53 35.53 975765
20050316 35.36 35.45 34.49 34.58 2047199
20050317 34.69 35.49 34.45 35.07 2179921
20050318 35.13 35.19 34.13 34.36 1616357
20050321 34.45 34.75 34.01 34.49 1375279
20050322 34.51 34.60 32.76 33.31 4916894
20050323 33.62 34.92 33.49 34.23 3630208
20050324 34.46 34.94 34.42 34.60 1373146
20050328 34.78 34.80 34.17 34.63 947806
20050329 34.63 34.65 33.34 33.34 2708115
20050330 33.53 34.05 33.51 33.84 1978480
20050331 33.93 33.98 33.66 33.84 1435465
20050401 34.06 34.15 33.46 33.55 1410537
20050404 33.58 34.07 33.33 33.92 2144102
20050405 34.06 34.45 33.79 34.08 932760
20050406 34.29 34.83 34.23 34.60 933434
20050407 34.76 35.13 34.62 34.94 1068177
20050408 35.00 35.00 34.39 34.44 974193
20050411 34.55 34.84 34.39 34.63 588715
20050412 34.55 35.16 34.20 35.04 607243
20050413 35.09 35.45 34.30 34.38 2074148
20050414 34.29 34.41 33.40 33.51 1443437
20050415 33.40 33.83 31.54 31.57 2915170
20050418 31.66 33.23 31.57 32.86 1645889
20050419 33.22 33.37 32.64 32.86 1723141
20050420 34.24 35.85 33.87 35.29 4148857
20050421 35.62 35.85 34.28 35.07 2148818
20050422 35.11 36.18 35.05 35.57 2170265
20050425 35.58 36.44 34.96 35.83 1736840
20050426 35.81 36.20 35.50 35.80 1139703
20050427 35.49 36.59 35.27 36.27 977225
20050428 36.16 36.21 35.75 35.87 967905
20050429 36.01 36.16 34.98 35.87 1693386
20050502 35.88 35.93 35.11 35.73 1432208
20050503 35.67 35.75 35.25 35.50 1770975
20050504 35.50 36.07 35.50 36.07 1663854
20050505 35.98 36.40 35.45 35.77 1090746
20050506 35.99 36.34 35.74 36.04 671021
20050509 36.18 36.47 35.80 36.01 1039544
20050510 36.01 36.01 35.21 35.25 1053467
20050511 35.41 35.97 34.61 35.83 1328006
20050512 35.77 35.90 35.01 35.12 1142141
20050513 35.06 35.21 34.55 34.94 1184190
20050516 35.04 35.61 35.04 35.45 788975
20050517 35.38 35.96 35.21 35.87 1231048
20050518 36.06 36.72 35.81 36.50 1106131
20050519 36.72 36.91 36.41 36.70 575040
20050520 36.89 36.89 36.30 36.39 739993
20050523 36.41 37.56 36.30 37.51 1540487
20050524 37.49 37.58 37.03 37.48 1399355
20050525 37.40 37.48 37.17 37.31 1033552
20050526 37.47 38.41 37.35 38.12 1558828
20050527 38.23 38.69 38.00 38.60 2067441
20050531 38.50 38.55 37.81 37.93 999332
20050601 38.07 38.54 37.82 38.36 839859
20050602 38.23 38.58 37.78 38.02 864127
20050603 38.08 38.34 37.85 37.98 638449
20050606 37.82 37.82 37.26 37.71 1724451
20050607 37.91 38.29 37.78 38.03 1190900
20050608 38.02 38.02 37.39 37.42 1391192
20050609 37.56 37.75 37.27 37.50 1853282
20050610 37.52 37.61 37.38 37.55 1719978
20050613 37.56 37.65 37.38 37.56 915569
20050614 37.50 37.64 37.21 37.57 908748
20050615 37.65 37.82 37.45 37.60 934693
20050616 37.60 37.70 37.49 37.56 1345005
20050617 37.60 37.78 37.54 37.78 1602666
20050620 37.78 37.94 37.56 37.82 1342768
20050621 37.78 37.91 37.47 37.73 973946
20050622 37.99 38.08 37.67 37.74 1235633
20050623 37.74 37.82 37.13 37.29 797251
20050624 37.20 37.28 36.86 37.10 1117426
20050627 36.98 37.34 36.67 37.15 831248
20050628 37.19 37.79 37.19 37.78 996424
20050629 37.88 38.30 37.75 38.02 1506826
20050630 38.58 38.89 38.18 38.42 1816825
20050701 38.67 38.67 38.32 38.52 1473612
20050705 38.32 38.33 37.74 38.09 1397230
20050706 38.76 38.82 38.41 38.67 1514431
20050707 38.58 39.76 38.45 39.60 2078176
20050708 39.69 39.75 39.34 39.69 1604120
20050711 39.79 39.95 39.51 39.77 1455383
20050712 39.87 40.21 39.68 40.01 1093606
20050713 40.10 40.11 39.65 39.81 1667752
20050714 39.99 40.23 39.80 40.13 969249
20050715 40.13 40.44 39.79 40.26 1225344
20050718 40.29 40.78 40.06 40.06 1250954
20050719 39.96 40.10 39.37 39.79 2419376
20050720 39.70 39.71 37.76 38.46 4378340
20050721 38.54 38.88 38.46 38.55 1640465
20050722 38.73 39.65 38.65 39.50 1480210
20050725 39.36 39.44 39.06 39.19 1044512
20050726 39.19 39.54 39.19 39.37 1380903
20050727 39.46 39.77 39.34 39.56 1336058
20050728 39.53 40.19 38.78 40.10 1460192
20050729 40.02 40.06 39.25 39.47 1520693
20050801 39.86 41.11 39.85 40.78 2342548
20050802 40.95 41.22 40.66 41.12 1710920
20050803 41.00 41.66 40.79 41.04 1795241
20050804 41.05 41.05 40.16 40.27 2578402
20050805 40.17 40.36 39.75 40.24 1391527
20050808 40.46 41.10 40.46 40.60 1695710
20050809 40.64 41.26 40.46 40.69 1741003
20050810 40.86 41.12 40.55 40.69 1803069
20050811 40.69 41.76 40.56 41.75 1331694
20050812 41.37 41.49 41.10 41.18 871117
20050815 41.03 41.26 40.84 41.10 1379167
20050816 41.05 41.15 40.70 40.70 1064241
20050817 40.74 40.84 40.13 40.39 1799738
20050818 40.40 40.63 40.29 40.52 1141468
20050819 40.52 40.78 40.38 40.51 888948
20050822 40.59 40.78 40.34 40.60 892402
20050823 40.70 40.82 40.42 40.44 1035824
20050824 40.44 40.60 40.15 40.16 933300
20050825 40.16 40.45 40.13 40.36 930737
20050826 40.40 40.55 40.14 40.26 894631
20050829 39.57 40.61 39.21 40.47 1094330
20050830 40.47 40.53 40.00 40.45 1485146
20050831 40.39 40.63 40.29 40.63 1069256
20050901 40.50 40.78 40.35 40.46 1582655
20050902 40.43 40.47 40.06 40.38 1566385
20050906 40.43 40.81 40.41 40.69 1920872
20050907 40.66 40.82 40.41 40.68 1566608
20050908 40.65 41.17 40.56 41.15 1353425
20050909 41.21 41.40 41.11 41.28 1110154
20050912 41.28 41.68 41.18 41.50 1004955
20050913 41.05 41.64 41.05 41.44 966175
20050914 41.34 41.62 41.09 41.23 1355877
20050915 41.37 41.74 41.26 41.52 1134559
20050916 41.61 41.61 41.18 41.35 1384739
20050919 41.62 42.13 41.54 42.00 1881534
20050920 42.00 42.34 41.46 41.52 1204877
20050921 41.41 41.46 41.01 41.13 1169997
20050922 41.01 41.10 40.33 40.92 1241540
20050923 40.93 41.39 40.77 41.22 601435
20050926 41.59 41.94 40.76 40.87 1200196
20050927 40.87 40.99 40.28 40.85 1320773
20050928 40.98 41.34 40.74 40.74 1370921
20050929 40.77 41.04 40.34 40.95 1068476
20050930 40.38 41.01 39.89 40.54 1738446
20051003 40.64 41.01 40.29 40.94 1204431
20051004 41.04 41.39 40.52 40.54 1183704
20051005 40.43 40.87 39.99 40.16 1342058
20051006 40.25 40.34 39.46 39.69 1401121
20051007 39.91 40.52 39.66 40.26 1730423
20051010 40.25 40.25 39.42 39.82 1616086
20051011 39.78 39.92 39.54 39.67 1619541
20051012 39.54 39.66 38.94 39.14 2189328
20051013 38.99 39.30 38.66 39.19 1298040
20051014 39.23 39.65 38.95 39.32 1193956
20051017 39.43 39.83 39.21 39.34 858636
20051018 39.34 39.61 38.76 39.40 1949623
20051019 40.11 40.84 39.57 40.70 3351636
20051020 40.77 40.96 39.87 40.22 1695877
20051021 40.45 40.70 40.38 40.38 1680164
20051024 40.31 41.32 40.31 41.22 1759285
20051025 41.02 41.47 40.83 41.10 1314421
20051026 41.01 41.14 40.66 40.74 1049308
20051027 40.65 40.65 40.02 40.18 1657542
20051028 40.38 41.00 40.17 40.92 1102465
20051031 40.96 41.20 40.54 41.04 1994756
20051101 41.04 41.04 40.61 40.80 1636703
20051102 40.78 41.41 40.74 41.18 2104189
20051103 41.36 41.46 40.94 41.41 2058610
20051104 41.64 42.18 41.57 41.68 1740787
20051107 42.00 42.27 41.79 42.20 1523481
20051108 42.20 43.34 42.18 42.89 3356316
20051109 42.89 43.32 42.59 43.09 1731983
20051110 43.58 44.57 43.51 44.10 2018209
20051111 44.03 44.52 44.01 44.34 899869
20051114 44.25 44.32 43.90 44.17 1159878
20051115 44.08 45.01 43.94 44.67 1855050
20051116 44.66 45.06 44.41 45.02 1515184
20051117 45.01 45.02 44.52 44.86 1735320
20051118 44.86 45.57 44.60 45.24 1878041
20051121 45.02 45.32 44.66 45.25 1232406
20051122 45.16 45.42 44.93 45.38 1390122
20051123 45.38 45.56 45.26 45.42 1337253
20051125 45.47 45.83 45.38 45.83 751816
20051128 45.65 45.87 45.01 45.11 1445655
20051129 45.42 45.66 45.31 45.42 1765197
20051130 45.56 45.62 44.56 44.57 1832615
20051201 44.93 45.24 44.79 44.81 1677676
20051202 44.43 45.49 44.39 45.29 2222906
20051205 45.30 45.74 45.04 45.59 1380903
20051206 45.32 45.67 44.98 45.08 1505632
20051207 45.18 45.60 45.13 45.24 1127113
20051208 45.27 45.31 44.90 44.98 773141
20051209 45.13 46.19 44.98 45.64 1861937
20051212 45.65 46.15 45.58 45.86 1639913
20051213 45.77 45.78 44.93 45.38 1812512
20051214 45.42 46.69 45.25 46.60 2644297
20051215 46.58 46.85 46.09 46.80 1893369
20051216 46.80 47.50 46.77 47.10 2329864
20051219 47.00 47.08 46.49 46.49 1403227
20051220 46.40 46.55 46.20 46.40 1221632
20051221 46.55 47.04 46.49 46.75 2059748
20051222 46.82 47.39 46.82 47.18 715608
20051223 47.27 47.44 47.11 47.38 493362
20051227 47.31 47.66 46.68 46.68 590324
20051228 46.77 46.83 46.47 46.68 538011
20051229 46.64 46.86 46.41 46.50 696282
20051230 46.28 46.76 46.19 46.62 830563
20060103 47.08 47.59 46.51 47.38 1712440
20060104 47.22 47.24 46.65 46.82 2044421
20060105 46.82 46.95 46.57 46.57 1126447
20060106 46.82 47.12 46.48 46.95 2303208
20060109 47.00 47.54 46.98 47.27 1474200
20060110 47.23 49.39 47.23 48.94 3077905
20060111 49.11 49.11 48.14 48.60 1963897
20060112 48.66 48.97 48.34 48.78 1311930
20060113 49.49 49.49 48.56 48.61 1195198
20060117 48.38 48.45 47.36 47.70 1700222
20060118 47.71 47.86 46.13 46.31 2489913
20060119 46.31 46.82 46.10 46.26 2356521
20060120 46.41 47.54 46.34 47.42 3398335
20060123 47.00 47.12 46.64 46.92 1708774
20060124 47.00 47.39 46.92 47.27 2054861
20060125 47.29 47.47 47.05 47.39 1586489
20060126 47.39 47.43 47.07 47.32 1247289
20060127 47.31 48.53 47.27 48.08 1684451
20060130 48.17 48.61 48.17 48.47 1481641
20060131 48.44 48.51 47.92 48.02 1127002
20060201 47.58 47.58 47.03 47.27 1741428
20060202 47.31 47.46 46.95 47.38 1239514
20060203 46.86 47.27 46.77 46.91 1409780
20060206 46.73 46.95 46.56 46.84 1394897
20060207 46.86 47.40 46.40 46.68 1044812
20060208 46.68 46.69 45.85 46.35 1810734
20060209 46.55 47.43 46.55 47.04 1907919
20060210 47.09 47.54 46.66 46.96 1251842
20060213 46.86 47.04 46.62 46.84 528314
20060214 46.91 47.86 46.68 47.81 949416
20060215 47.72 48.25 47.60 47.90 1788302
20060216 48.04 48.84 47.94 48.84 1590585
20060217 48.72 48.90 48.35 48.43 794739
20060221 48.81 48.89 48.48 48.65 947093
20060222 48.74 49.34 48.61 49.21 1478394
20060223 48.72 48.90 48.37 48.65 1399396
20060224 48.92 48.99 48.57 48.71 805896
20060227 48.43 49.11 48.38 48.94 1002547
20060228 48.95 48.97 48.40 48.78 1370938
20060301 48.73 49.20 48.69 48.97 1346798
20060302 48.97 49.16 48.88 49.02 1283525
20060303 48.93 49.12 48.60 48.87 676816
20060306 48.72 48.98 48.24 48.58 1037490
20060307 48.58 49.31 48.02 48.61 1426384
20060308 48.53 48.63 48.34 48.53 839957
20060309 48.53 48.83 48.46 48.74 729285
20060310 48.81 49.31 48.68 49.21 1308658
20060313 49.19 49.32 48.92 48.97 616189
20060314 48.93 49.44 48.89 49.34 1221796
20060315 49.28 49.97 49.12 49.73 1268754
20060316 49.90 50.05 49.64 49.94 1040467
20060317 49.94 49.94 49.48 49.53 1094259
20060320 49.52 49.89 49.33 49.37 1053584
20060321 49.51 49.51 49.05 49.08 1802711
20060322 48.90 49.21 48.72 49.17 1045758
20060323 49.10 49.10 48.37 48.75 1004531
20060324 48.75 48.90 48.51 48.70 816588
20060327 48.63 49.63 48.63 49.26 1731502
20060328 49.27 49.84 48.95 48.99 1623476
20060329 48.99 49.38 48.99 49.15 1034624
20060330 49.15 49.52 48.75 48.75 900694
20060331 48.75 49.31 48.54 48.55 1016877
20060403 48.81 50.38 48.79 49.98 2641897
20060404 49.35 49.59 48.94 49.42 2343944
20060405 49.42 49.83 49.23 49.53 1759391
20060406 49.61 49.84 49.38 49.57 772716
20060407 49.59 50.08 49.12 49.16 950077
20060410 49.58 49.64 49.24 49.44 1107597
20060411 49.53 49.86 48.87 48.88 989099
20060412 48.81 49.23 48.53 48.74 1042892
20060413 48.77 48.99 48.53 48.59 704924
20060417 48.68 49.17 48.68 49.10 945999
20060418 49.17 50.88 49.03 50.76 1668671
20060419 51.12 51.24 50.34 50.53 1633838
20060420 49.90 49.90 48.35 48.53 2782552
20060421 48.63 48.94 48.25 48.62 1581699
20060424 48.62 49.06 48.25 48.94 1149044
20060425 48.99 48.99 48.38 48.39 1212978
20060426 48.36 48.37 47.86 48.06 2512597
20060427 48.06 49.13 47.90 48.79 1095141
20060428 48.81 49.14 48.59 49.00 1135706
20060501 48.95 49.17 47.74 47.93 2011378
20060502 47.94 48.66 47.63 48.55 1458020
20060503 48.55 48.90 48.37 48.72 1004090
20060504 48.74 49.89 48.74 49.08 1605178
20060505 49.21 50.02 49.21 50.00 1050828
20060508 49.67 49.82 49.44 49.48 705035
20060509 49.29 49.56 49.26 49.45 1107046
20060510 49.35 49.96 49.31 49.83 985351
20060511 49.81 50.05 49.39 49.68 1572206
20060512 49.74 49.96 49.40 49.49 1036678
20060515 49.26 49.67 48.78 49.07 1212295
20060516 49.16 50.31 49.16 49.80 1328495
20060517 49.62 49.63 48.08 48.10 1402080
20060518 48.11 48.57 47.65 47.84 1101697
20060519 48.35 49.58 48.07 48.49 1333986
20060522 48.49 48.88 47.94 48.38 1034811
20060523 48.48 48.56 47.67 47.67 1117622
20060524 47.67 47.71 46.44 46.65 1877751
20060525 46.89 47.09 46.35 46.52 1766933
20060526 46.64 47.10 46.60 46.85 1200873
20060530 46.44 46.62 46.08 46.33 1480498
20060531 46.37 46.89 46.33 46.80 1036568
20060601 47.05 47.94 47.05 47.86 996041
20060602 47.92 48.30 47.58 47.83 1077095
20060605 47.74 48.07 46.61 46.61 902686
20060606 46.80 47.16 46.50 46.93 1050077
20060607 47.05 47.19 46.56 46.60 858425
20060608 46.45 47.12 45.71 46.34 1557708
20060609 46.34 46.76 45.63 45.69 1545627
20060612 45.66 45.69 44.88 45.02 1383739
20060613 46.08 46.08 44.32 44.51 2197684
20060614 44.42 44.89 44.07 44.77 1730470
20060615 45.22 47.59 45.19 47.35 2189996
20060616 47.16 47.47 46.61 46.98 1751667
20060619 46.71 47.25 46.19 46.33 1929700
20060620 46.44 47.23 46.37 46.69 1714435
20060621 46.65 47.97 46.65 47.73 1212076
20060622 47.71 47.87 47.15 47.53 693901
20060623 47.44 47.98 47.05 47.62 724653
20060626 47.53 47.89 47.33 47.46 852934
20060627 47.39 47.62 46.54 46.64 1244475
20060628 46.73 46.95 46.52 46.85 956283
20060629 47.07 47.90 46.96 47.84 1072263
20060630 48.26 48.47 47.58 47.61 1009221
20060703 48.71 48.86 47.86 48.63 531354
20060705 48.45 48.49 47.89 48.21 749584
20060706 48.03 48.70 48.00 48.32 635582
20060707 48.17 48.40 47.60 47.77 852385
20060710 47.95 48.11 47.66 47.90 433715
20060711 47.77 47.77 47.09 47.58 656230
20060712 47.58 47.71 46.78 46.78 888079
20060713 46.78 46.78 45.73 45.83 1269516
20060714 46.07 46.60 45.61 46.47 931352
20060717 46.34 47.08 46.30 46.98 880171
20060718 46.95 47.10 46.18 46.80 1092691
20060719 46.16 46.17 42.11 43.05 7002715
20060720 43.09 43.93 41.26 41.88 3976479
20060721 41.88 41.88 40.22 40.65 2439418
20060724 40.61 42.92 40.46 42.48 3319590
20060725 42.29 42.34 41.15 42.22 2011413
20060726 41.82 42.00 41.30 41.43 2001419
20060727 42.02 42.02 40.70 40.85 2130029
20060728 40.88 42.10 40.73 41.56 1448648
20060731 41.29 41.83 40.85 41.80 1213503
20060801 41.25 41.43 40.68 41.15 1938157
20060802 41.15 41.73 41.06 41.48 2847434
20060803 41.48 42.50 41.29 42.02 1794391
20060804 42.43 42.88 41.48 41.88 1282696
20060807 41.97 41.97 41.43 41.63 1042389
20060808 41.79 42.34 41.57 41.66 1407132
20060809 42.02 42.02 39.05 39.31 3983947
20060810 39.32 39.61 38.70 39.04 2867533
20060811 38.94 39.34 38.34 38.82 2056799
20060814 39.11 39.50 38.97 39.09 1659760
20060815 39.47 39.62 39.15 39.52 2145128
20060816 39.98 40.71 39.59 40.58 1661946
20060817 41.16 42.33 41.07 42.01 2965770
20060818 42.06 42.66 41.89 42.54 2166116
20060821 42.03 42.03 41.16 41.16 1945624
20060822 41.16 41.48 40.89 40.99 1357936
20060823 40.94 41.53 40.88 41.07 1079287
20060824 41.07 41.32 40.71 41.00 1334105
20060825 41.00 41.00 40.38 40.74 992052
20060828 40.71 41.27 40.71 41.05 1301419
20060829 41.08 41.27 40.51 41.27 1730379
20060830 41.22 41.22 40.49 40.71 2191478
20060831 40.80 41.27 40.78 41.22 959256
20060901 41.39 41.71 41.33 41.49 1053597
20060905 41.77 42.48 41.64 42.39 1502234
20060906 41.95 42.24 41.27 41.46 1673862
20060907 41.12 41.50 40.76 41.11 763907
20060908 41.38 41.38 40.82 41.07 1335854
20060911 41.05 41.16 40.53 40.66 1206422
20060912 40.65 41.68 40.53 41.59 2211046
20060913 41.53 43.45 41.41 42.99 2853611
20060914 42.58 42.72 41.60 42.08 2248979
20060915 42.50 43.96 42.39 43.29 3404022
20060918 43.54 43.91 42.72 43.05 1992084
20060919 43.36 43.44 42.55 43.44 1830732
20060920 43.44 44.13 43.42 43.92 1442438
20060921 43.86 44.13 43.14 43.55 1347223
20060922 43.69 43.97 43.12 43.77 1308634
20060925 44.18 44.51 43.74 44.25 1303824
20060926 44.20 44.87 43.95 44.69 1131431
20060927 44.77 44.96 43.95 44.16 1378378
20060928 44.37 45.21 44.25 45.09 1321533
20060929 44.87 45.04 44.44 44.49 995550
20061002 44.18 44.37 43.38 43.67 1876864
20061003 43.68 44.38 43.54 44.33 1072181
20061004 44.36 44.89 44.10 44.86 898913
20061005 44.78 45.43 44.78 45.40 1169145
20061006 45.40 45.44 44.58 44.81 1240201
20061009 44.72 45.05 44.25 44.82 1098417
20061010 45.05 45.56 44.72 44.90 1218447
20061011 44.90 44.94 44.17 44.74 1630135
20061012 44.74 44.82 44.27 44.39 1621171
20061013 44.40 44.79 44.19 44.66 1522676
20061016 44.66 45.15 44.29 45.01 1458617
20061017 44.92 45.49 44.82 45.28 1808212
20061018 45.56 46.45 44.79 45.47 2263518
20061019 45.05 45.42 44.74 45.40 1749837
20061020 45.56 45.69 44.41 44.82 1685231
20061023 44.96 45.27 44.73 45.18 1377066
20061024 45.18 46.29 45.18 46.09 1656262
20061025 46.15 46.93 46.10 46.83 1438065
20061026 46.94 47.30 46.40 47.17 1071306
20061027 47.17 47.20 46.77 46.88 1234079
20061030 46.97 47.39 46.89 46.94 819331
20061031 47.16 47.83 47.10 47.61 2184372
20061101 47.67 47.72 46.23 46.38 2986103
20061102 46.38 46.74 46.10 46.52 1477966
20061103 46.42 47.06 46.29 46.64 1119952
20061106 47.34 48.97 47.24 48.51 1966394
20061107 48.57 49.12 47.92 48.18 1547163
20061108 47.84 48.16 47.39 47.75 1715730
20061109 48.25 48.87 47.94 48.39 1741529
20061110 48.21 48.76 47.86 48.38 1004514
20061113 48.30 48.66 47.70 48.03 1540333
20061114 48.16 48.60 47.46 47.84 1510929
20061115 47.93 48.21 47.59 47.59 1108312
20061116 47.79 48.21 47.74 47.77 973489
20061117 47.60 48.01 47.54 47.87 1001695
20061120 47.91 48.29 47.50 47.72 1029139
20061121 47.66 47.90 47.09 47.37 835726
20061122 47.56 48.33 47.54 48.18 973489
20061124 48.07 48.07 47.45 47.79 691864
20061127 47.87 47.87 46.51 46.54 1020862
20061128 46.52 46.95 46.26 46.95 1885993
20061129 47.18 47.65 46.91 47.55 1255768
20061130 47.61 48.14 47.34 47.76 1465407
20061201 47.89 48.01 47.02 47.56 1563311
20061204 47.33 48.39 47.33 48.13 1423588
20061205 48.12 48.62 47.92 48.56 1218522
20061206 48.35 48.88 48.32 48.65 1106352
20061207 48.88 49.09 48.44 48.44 1013239
20061208 48.53 49.26 48.39 48.89 1017922
20061211 48.90 49.13 48.63 48.76 630007
20061212 48.59 49.13 48.49 49.04 1088165
20061213 49.36 49.48 48.58 48.93 1287567
20061214 48.99 49.38 48.58 48.79 854240
20061215 48.86 49.47 48.81 49.30 1369354
20061218 49.26 49.57 48.82 48.86 764394
20061219 48.87 49.70 48.87 49.63 987647
20061220 49.91 50.80 49.86 50.80 1543709
20061221 50.71 51.08 50.56 50.96 1445478
20061222 50.86 51.05 50.50 51.02 973598
20061226 51.02 51.69 50.98 51.53 1123014
20061227 51.70 51.92 51.20 51.74 734664
20061228 51.42 51.79 51.22 51.67 693716
20061229 51.67 52.03 51.18 51.21 616503
20070103 51.50 53.00 51.38 51.77 2064922
20070104 51.77 52.10 51.15 51.71 1042534
20070105 51.83 52.14 51.32 51.34 1722529
20070108 51.42 51.76 50.78 51.53 868071
20070109 51.76 51.77 50.67 51.23 1267638
20070110 51.10 51.50 50.62 51.37 1091650
20070111 51.56 51.98 51.48 51.61 2318885
20070112 51.44 51.61 50.65 51.36 2068080
20070116 51.35 51.36 49.70 51.09 3161364
20070117 51.42 53.84 51.07 51.92 4369976
20070118 51.56 52.51 51.50 51.90 2190270
20070119 52.08 52.53 51.83 52.43 1966364
20070122 52.18 52.82 52.18 52.63 2119156
20070123 52.79 53.20 52.70 52.96 1321436
20070124 52.57 53.29 52.17 53.28 1241066
20070125 53.29 53.88 53.16 53.30 1859203
20070126 53.31 53.81 52.90 53.56 1677769
20070129 53.57 54.01 53.25 53.33 1914090
20070130 53.51 53.52 52.81 53.03 1914635
20070131 52.90 54.39 52.84 54.14 1500474
20070201 54.38 55.35 53.26 55.15 3288019
20070202 55.09 55.58 54.87 55.53 1665245
20070205 55.56 55.74 55.09 55.33 2953793
20070206 55.44 56.25 55.37 55.94 1679729
20070207 56.18 56.55 55.96 56.34 1312180
20070208 56.01 56.03 54.98 54.99 2425502
20070209 55.00 55.41 53.50 54.18 2791745
20070212 54.61 54.64 54.02 54.08 1571044
20070213 54.32 54.71 54.29 54.52 1548760
20070214 54.61 55.74 54.43 55.16 2528853
20070215 55.08 55.62 54.97 55.51 1024012
20070216 55.33 55.38 54.87 55.17 1522951
20070220 55.21 55.98 54.85 55.84 1139610
20070221 55.53 55.97 55.50 55.64 1149587
20070222 55.78 55.99 55.11 55.26 1088968
20070223 55.30 55.30 54.04 54.54 1739508
20070226 54.54 54.58 53.59 53.93 1490093
20070227 53.76 53.76 51.67 52.21 2848105
20070228 52.17 52.20 50.64 52.08 2954811
20070301 52.08 52.09 50.54 51.92 1897833
20070302 51.83 51.97 51.12 51.42 1304767
20070305 50.96 51.04 48.21 48.27 5192717
20070306 48.27 49.93 48.27 49.50 3049806
20070307 49.78 50.15 49.54 49.55 2312079
20070308 50.03 50.36 49.32 49.48 1671732
20070309 49.70 49.95 49.04 49.51 2025360
20070312 49.38 49.48 48.87 49.43 2458366
20070313 48.97 48.97 46.99 46.99 2597497
20070314 47.21 47.71 45.79 47.19 3157814
20070315 47.92 48.96 47.03 48.16 2912085
20070316 48.31 48.52 46.96 47.21 3013261
20070319 47.55 47.78 46.98 47.35 2035553
20070320 47.47 47.65 47.31 47.52 1821924
20070321 47.68 49.71 47.65 49.39 1914424
20070322 48.61 49.80 48.61 49.17 1409738
20070323 49.18 49.91 49.17 49.51 1086799
20070326 49.52 49.54 48.71 49.34 1078666
20070327 49.21 49.52 48.89 49.14 1655575
20070328 49.14 49.14 48.24 48.42 1275704
20070329 49.15 49.33 48.51 49.07 1106536
20070330 48.91 49.42 48.49 48.80 1216604
20070402 49.21 49.39 48.81 49.16 1466453
20070403 49.54 49.91 49.13 49.69 1114669
20070404 49.88 49.94 49.44 49.87 1119223
20070405 49.84 50.04 49.22 49.89 1092330
20070409 49.82 49.92 49.42 49.74 1133646
20070410 49.41 49.71 48.99 49.37 1381218
20070411 49.22 49.47 46.11 48.69 1833635
20070412 48.49 49.06 48.06 48.79 1889483
20070413 48.90 49.45 48.73 48.87 1327539
20070416 49.24 51.33 49.24 51.29 3070952
20070417 51.92 51.92 50.53 50.86 2618318
20070418 50.95 53.18 50.86 52.54 3648836
20070419 52.47 53.89 51.82 53.37 2508792
20070420 54.40 54.40 53.58 53.73 1869638
20070423 53.96 54.36 53.43 53.77 1646140
20070424 53.66 54.67 53.13 54.10 2036421
20070425 54.37 54.93 54.08 54.73 1412449
20070426 53.94 55.44 53.94 55.35 2293427
20070427 55.10 55.88 54.90 55.70 1954656
20070430 55.60 56.29 54.96 55.01 2417701
20070501 55.18 55.78 54.78 55.47 1417329
20070502 55.46 55.96 55.18 55.44 1924835
20070503 55.61 55.61 54.41 55.06 2805813
20070504 55.15 55.46 54.80 55.24 1223761
20070507 55.34 55.87 55.34 55.73 1317671
20070508 55.56 55.86 55.09 55.53 1163034
20070509 55.59 56.30 55.38 56.23 1309104
20070510 55.86 55.92 54.55 54.59 1472200
20070511 55.06 55.72 54.82 55.41 921422
20070514 55.28 55.43 54.62 54.81 683535
20070515 55.05 55.55 54.57 54.67 1156826
20070516 55.13 55.54 54.98 55.47 1034481
20070517 55.05 55.87 55.05 55.44 1093980
20070518 55.67 55.87 55.21 55.38 880281
20070521 55.30 55.71 54.73 55.66 1772332
20070522 55.66 56.21 55.38 55.96 783204
20070523 56.03 56.17 55.42 55.51 1172376
20070524 55.56 55.98 54.79 55.16 1608521
20070525 55.22 55.44 54.79 55.00 840219
20070529 54.86 55.19 54.41 55.04 1117196
20070530 54.91 55.56 54.23 55.51 998199
20070531 55.56 55.87 55.44 55.50 1239542
20070601 56.26 56.93 55.50 56.59 1847057
20070604 56.44 56.72 55.98 56.64 1619104
20070605 56.21 56.77 56.09 56.61 785795
20070606 56.61 56.62 55.20 55.79 1203043
20070607 55.80 56.14 54.68 54.87 1322689
20070608 54.88 55.10 54.09 55.10 1096788
20070611 54.95 55.19 54.52 54.80 883088
20070612 54.42 55.17 53.87 53.87 1101431
20070613 54.15 54.60 53.51 54.21 1424301
20070614 54.21 54.55 53.77 53.87 1172160
20070615 54.17 54.50 53.54 53.79 1230903
20070618 54.00 54.37 53.13 53.35 1112229
20070619 53.13 53.46 52.89 53.39 1314266
20070620 53.22 53.55 52.38 52.38 1198616
20070621 52.39 53.04 52.02 53.00 1011805
20070622 53.02 53.28 51.64 51.66 2069179
20070625 51.36 52.09 50.91 51.26 1412747
20070626 51.33 51.96 50.95 51.03 1133502
20070627 50.60 51.01 50.33 50.92 1702035
20070628 50.92 51.77 50.59 51.40 1116981
20070629 51.52 52.38 50.25 50.78 1522026
20070702 51.43 51.84 51.12 51.82 1618132
20070703 52.15 52.65 52.05 52.55 544560
20070705 52.91 52.99 51.52 51.68 946367
20070706 51.44 51.74 51.24 51.60 889135
20070709 52.67 53.68 52.52 53.37 1671584
20070710 52.74 53.04 51.23 51.23 1153155
20070711 51.23 51.64 50.65 51.31 1198724
20070712 51.62 52.60 51.31 52.60 1121408
20070713 51.02 52.02 50.53 50.82 1448490
20070716 50.82 51.59 50.70 51.11 1043228
20070717 50.93 51.75 50.93 51.33 1242889
20070718 48.59 49.03 45.42 45.53 7562622
20070719 46.12 46.40 44.61 44.96 2909614
20070720 44.50 45.22 43.48 43.48 2965873
20070723 44.27 44.27 42.90 43.21 2587823
20070724 42.60 42.69 40.80 41.53 5899676
20070725 41.86 42.09 41.23 41.48 4719093
20070726 41.35 41.48 39.53 40.26 4057802
20070727 40.28 40.30 38.89 39.11 3752101
20070730 39.07 39.45 38.08 38.73 3651353
20070731 38.86 39.82 38.12 38.14 3687419
20070801 37.90 38.34 35.76 37.04 4949530
20070802 37.76 37.76 35.05 35.70 4664238
20070803 35.42 35.60 30.21 33.97 11512549
20070806 34.68 34.73 31.23 31.84 9140368
20070807 32.13 32.76 30.10 31.12 10488434
20070808 31.52 35.90 30.61 34.47 15435912
20070809 32.48 34.71 31.19 32.24 9109161
20070810 31.49 32.84 30.65 31.75 7477099
20070813 33.28 34.52 32.86 33.45 5323791
20070814 33.58 33.63 31.58 31.77 5827935
20070815 32.50 32.84 31.34 31.53 5294098
20070816 30.78 31.23 28.03 31.05 8732844
20070817 32.63 35.44 31.83 32.46 8094384
20070820 33.35 33.76 30.90 31.75 5400758
20070821 31.94 33.08 31.48 32.70 7133691
20070822 33.52 35.59 33.17 35.04 6891535
20070823 36.15 36.79 34.30 34.86 4327403
20070824 34.66 35.43 34.12 35.31 3328120
20070827 35.34 35.69 34.46 34.70 2347918
20070828 34.25 34.53 33.24 34.01 4560018
20070829 34.01 34.86 33.45 34.45 3613797
20070830 33.84 34.93 33.82 34.41 2820117
20070831 36.38 36.62 34.77 35.05 4210344
20070904 35.01 35.60 34.52 35.46 2362496
20070905 34.93 34.93 33.93 34.12 2067385
20070906 34.14 34.25 33.56 34.03 1832304
20070907 33.40 33.63 32.76 33.26 2184765
20070910 33.65 33.94 32.37 33.60 2736289
20070911 33.69 34.87 33.62 34.24 2281242
20070912 34.12 34.81 33.77 34.01 1974982
20070913 34.24 35.01 33.39 34.89 2548911
20070914 34.38 35.77 34.36 35.76 2619446
20070917 35.46 35.64 34.94 35.47 2050877
20070918 35.43 38.17 35.39 38.09 2940713
20070919 39.18 41.51 38.25 39.08 5485657
20070920 39.13 39.18 37.50 37.72 2491346
20070921 38.15 38.37 37.04 37.33 2325621
20070924 37.23 37.40 35.86 35.96 2127308
20070925 35.57 36.65 35.47 36.31 2371179
20070926 37.45 38.09 37.03 37.55 2123985
20070927 37.68 37.68 37.06 37.41 1480593
20070928 37.33 37.73 36.95 37.50 1302969
20071001 37.38 38.75 37.31 38.49 1756731
20071002 38.22 38.47 37.06 38.29 2251763
20071003 38.04 38.21 37.16 37.76 1741616
20071004 37.73 38.30 37.59 37.75 1177335
20071005 37.97 39.32 37.92 39.04 1447041
20071008 38.61 38.77 37.56 37.57 1593471
20071009 37.45 37.74 36.80 37.26 1625951
20071010 37.09 37.31 36.33 36.67 1094473
20071011 36.66 37.74 36.43 37.24 2316938
20071012 37.14 37.83 36.80 37.64 1312938
20071015 37.69 37.99 36.00 36.36 1967478
20071016 36.40 36.64 34.56 34.63 2539370
20071017 34.24 34.50 32.26 32.63 12475599
20071018 32.28 32.95 31.86 32.60 13685523
20071019 32.49 32.93 31.77 31.99 4617583
20071022 31.89 32.77 31.72 32.65 3675006
20071023 32.84 32.90 31.80 32.14 3118551
20071024 31.86 32.03 30.87 31.86 3260479
20071025 32.05 32.08 29.77 30.75 4000990
20071026 31.21 32.30 30.63 31.96 3085427
20071029 32.42 32.70 31.81 32.62 3621623
20071030 32.51 33.04 31.85 32.71 2462082
20071031 32.92 33.09 31.96 32.87 4975939
20071101 32.09 32.20 30.75 30.98 3476801
20071102 30.88 30.92 29.38 29.86 3786383
20071105 29.11 29.79 28.10 28.55 4073347
20071106 28.45 29.79 28.45 29.73 3252653
20071107 29.59 29.59 27.07 27.17 3360707
20071108 27.30 29.11 27.16 28.72 4284310
20071109 28.23 29.55 27.39 28.51 3424703
20071112 28.80 29.42 28.20 28.42 4314861
20071113 28.83 29.72 28.05 29.66 3246264
20071114 30.04 30.33 29.48 29.77 3264763
20071115 29.71 30.10 27.98 28.22 3085301
20071116 27.95 28.54 27.42 27.77 3504081
20071119 27.31 27.60 26.21 26.22 4710134
20071120 26.52 26.52 23.14 24.08 7775341
20071121 24.03 24.03 21.68 22.42 7012521
20071123 22.78 26.77 22.73 26.77 3899791
20071126 26.67 26.67 22.09 22.33 8707311
20071127 23.09 23.42 21.82 23.02 6877181
20071128 23.70 26.34 23.40 24.68 5943723
20071129 24.65 24.65 22.33 22.57 5513780
20071130 23.84 25.40 23.84 25.02 7744722
20071203 25.19 25.36 24.46 24.86 4279978
20071204 24.71 24.71 23.37 23.45 3592855
20071205 23.71 24.46 23.29 23.85 4114443
20071206 23.99 26.17 23.66 26.10 4450828
20071207 26.11 26.87 25.55 26.01 3550754
20071210 26.13 28.15 26.03 27.65 4550128
20071211 27.59 27.81 24.46 24.48 5195043
20071212 25.64 26.75 23.35 24.30 5664217
20071213 24.13 24.59 22.71 24.42 3609122
20071214 24.04 25.15 23.28 23.28 4006001
20071217 23.13 24.11 23.10 23.45 4260735
20071218 23.71 24.53 22.53 23.04 3346945
20071219 23.04 23.14 21.87 22.12 3741911
20071220 22.28 22.56 20.50 21.41 5663367
20071221 21.70 22.37 21.63 22.37 3799215
20071224 22.65 23.32 21.92 23.21 1099417
20071226 23.22 23.22 22.36 22.94 1803232
20071227 22.56 22.89 22.41 22.44 2113994
20071228 22.57 22.80 21.83 21.98 2135045
20071231 21.95 23.02 21.17 22.60 3921798
20080102 22.63 22.89 22.17 22.42 3405845
20080103 22.69 22.81 21.80 21.88 2648234
20080104 21.67 21.67 20.19 20.68 3098165
20080107 20.55 21.61 20.44 21.09 3110923
20080108 21.24 21.29 18.70 18.81 6692509
20080109 18.80 19.96 18.14 19.96 6795211
20080110 19.47 21.99 18.64 21.18 6787024
20080111 20.48 23.36 20.25 23.06 7980638
20080114 22.67 23.10 20.74 22.20 5341760
20080115 21.67 21.67 20.12 20.16 6195480
20080116 19.77 22.54 19.77 21.74 4763186
20080117 22.48 22.48 19.89 19.89 5718226
20080118 20.07 20.69 18.88 19.54 6370264
20080122 18.57 20.69 17.92 19.99 5580971
20080123 19.21 24.16 18.66 24.10 8665741
20080124 24.50 24.82 22.60 22.71 7141483
20080125 22.97 23.81 22.23 22.62 6519639
20080128 22.57 24.21 21.94 24.08 4927870
20080129 24.46 24.68 23.86 24.59 4391185
20080130 24.43 25.53 23.70 24.48 6933209
20080131 24.14 26.73 23.56 26.16 7014860
20080201 26.52 28.92 26.39 28.86 7434491
20080204 28.53 28.53 25.16 26.01 5940108
20080205 25.45 25.57 23.70 23.85 5582991
20080206 24.06 25.38 23.55 24.26 7445654
20080207 24.16 24.85 23.61 24.43 3929772
20080208 24.34 24.34 22.78 23.04 3888415
20080211 23.45 23.95 22.60 23.52 4613705
20080212 23.74 25.30 23.46 24.12 5173036
20080213 24.59 25.27 22.96 24.15 3882611
20080214 24.60 24.60 22.72 22.72 3505815
20080215 22.70 23.08 22.07 22.99 3088907
20080219 23.30 23.58 22.63 22.95 2881717
20080220 22.81 23.87 22.48 23.87 2761593
20080221 24.13 24.30 22.60 22.63 2590934
20080222 22.76 23.49 21.70 23.49 3068273
20080225 23.01 24.17 22.51 24.12 3059640
20080226 23.83 24.75 23.51 24.14 3234088
20080227 24.04 24.70 23.55 24.14 2175395
20080228 24.01 24.01 22.88 23.20 2876663
20080229 22.98 22.98 20.90 21.11 4748011
20080303 21.12 21.17 19.70 20.20 8375319
20080304 19.41 20.08 18.49 19.54 8161812
20080305 19.84 20.31 19.03 19.34 6579142
20080306 18.79 19.23 14.25 15.06 25663306
20080307 14.93 16.53 14.63 16.07 17802804
20080310 15.99 16.53 14.95 15.28 10898770
20080311 16.61 19.00 15.41 17.58 11966517
20080312 17.66 18.98 16.48 16.52 8451437
20080313 16.31 16.96 14.96 16.53 10362580
20080314 16.70 16.82 14.25 14.47 14019683
20080317 12.34 13.03 9.07 10.48 26527338
20080318 11.54 12.63 10.73 12.62 15236401
20080319 12.79 13.13 10.88 11.06 15158072
20080320 10.45 10.54 6.13 9.15 81786040
20080324 10.97 14.03 9.78 12.38 34818644
20080325 12.46 12.83 10.96 11.90 16627146
20080326 11.63 12.22 11.09 11.26 12274250
20080327 11.28 11.40 10.47 10.76 10783910
20080328 10.85 11.18 10.60 11.02 11429590
20080331 10.89 11.27 10.74 11.26 8271829
20080401 11.73 12.38 11.40 12.32 14980992
20080402 12.36 14.71 12.10 13.44 17354208
20080403 13.22 14.45 12.60 14.26 11921036
20080404 14.25 14.38 13.61 14.06 8789490
20080407 14.25 15.01 14.24 14.49 7422222
20080408 14.28 14.48 13.69 13.84 6061271
20080409 13.69 13.69 12.21 12.41 12956778
20080410 12.22 12.70 10.83 11.74 15371685
20080411 10.96 11.65 10.73 11.20 11535502
20080414 11.10 11.38 10.46 10.58 9682578
20080415 10.79 10.93 10.22 10.45 6168656
20080416 10.69 11.53 10.32 11.19 8162970
20080417 10.77 12.30 10.48 11.87 12158863
20080418 12.68 13.50 12.38 12.82 9976203
20080421 12.62 12.62 11.97 12.10 8681684
20080422 10.44 10.54 9.95 10.21 82096936
20080423 10.30 10.39 9.47 9.70 30508280
20080424 9.74 10.38 9.55 10.31 18766114
20080425 10.50 10.62 10.09 10.24 14420588
20080428 10.27 10.48 9.86 9.97 14929194
20080429 10.02 10.48 9.83 10.36 11226506
20080430 10.49 10.78 10.17 10.34 15057214
20080501 10.39 11.47 10.33 11.39 14172549
20080502 11.67 12.52 11.65 12.26 16183287
20080505 12.35 12.35 11.69 11.96 11192290
20080506 11.51 12.60 11.41 12.47 8517237
20080507 12.58 12.59 11.67 11.87 9182184
20080508 12.25 12.25 11.41 11.64 8860659
20080509 11.33 11.64 10.94 11.04 8760959
20080512 11.14 11.65 11.04 11.49 5612042
20080513 11.69 11.72 11.22 11.23 4086489
20080514 11.47 11.60 10.91 10.93 5952081
20080515 11.01 11.60 10.78 11.59 6605373
20080516 11.64 12.02 11.42 11.70 5209938
20080519 11.68 12.11 11.50 11.57 4254694
20080520 11.72 11.72 10.91 11.14 6645362
20080521 11.40 11.40 10.45 10.52 5808831
20080522 10.51 11.11 10.47 10.69 5509906
20080523 10.66 10.90 10.47 10.71 5273941
20080527 10.76 11.03 10.71 10.90 4716184
20080528 11.00 11.04 10.22 10.25 8839635
20080529 10.20 10.60 10.17 10.47 6189718
20080530 10.52 10.52 9.56 9.58 21348434
20080602 9.48 9.64 8.74 9.16 16245935
20080603 9.19 9.51 8.98 9.39 11000707
20080604 9.34 9.84 9.10 9.32 13592154
20080605 9.30 9.74 9.21 9.50 7652288
20080606 9.18 9.55 8.69 8.80 11077134
20080609 10.00 10.11 8.96 9.08 20154198
20080610 8.74 9.18 8.65 8.97 8588008
20080611 8.96 9.11 8.62 8.66 10233713
20080612 8.99 9.66 8.72 9.19 11254526
20080613 9.34 9.43 9.00 9.24 5668922
20080616 9.22 9.82 9.00 9.56 6337562
20080617 9.70 9.78 9.19 9.30 5931513
20080618 9.23 9.29 8.45 9.20 8970043
20080619 9.26 9.26 8.75 8.99 7437309
20080620 8.88 8.88 8.57 8.78 8593437
20080623 8.87 8.89 8.10 8.24 8712986
20080624 8.12 8.59 7.82 8.28 7308050
20080625 8.33 8.67 8.16 8.28 7285497
20080626 7.94 8.14 7.14 7.28 11211092
20080627 7.18 7.69 7.14 7.66 10615957
20080630 7.63 7.64 6.40 6.52 12247462
20080701 7.64 8.46 7.29 8.46 46425860
20080702 8.60 8.80 8.04 8.05 18876014
20080703 8.34 8.34 7.61 7.90 7720259
20080707 7.99 8.34 7.07 7.37 12435922
20080708 7.47 8.15 6.93 8.15 12463486
20080709 8.32 8.32 7.35 7.38 9811272
20080710 7.37 7.58 6.90 7.01 9320233
20080711 6.69 7.17 6.38 6.79 9891041
20080714 7.29 7.32 5.85 5.89 10885751
20080715 5.76 6.60 5.56 5.95 15480612
20080716 6.23 6.98 5.84 6.92 17205564
20080717 7.31 8.33 6.99 8.11 21181066
20080718 8.11 8.41 7.61 8.37 10947040
20080721 8.72 8.80 7.56 7.69 11718523
20080722 7.42 8.62 7.29 8.62 16453710
20080723 8.48 9.38 8.18 9.14 18545454
20080724 9.10 9.13 7.64 7.72 12265525
20080725 7.81 8.36 7.33 7.79 9904301
20080728 8.14 8.28 7.14 7.21 10128155
20080729 7.41 8.13 7.25 8.13 10510190
20080730 8.42 8.70 7.52 8.06 11518787
20080731 7.93 8.28 7.74 8.12 8871063
20080801 8.28 8.50 7.76 8.39 6501485
20080804 8.34 8.43 7.90 8.03 7018731
20080805 8.30 9.10 8.14 8.88 10624518
20080806 8.68 9.00 8.48 8.82 7384582
20080807 8.79 8.81 8.14 8.24 8271751
20080808 8.28 8.91 8.24 8.76 9394259
20080811 8.55 9.58 8.46 9.05 10552058
20080812 9.05 9.24 8.40 8.48 7548610
20080813 8.48 8.58 7.77 8.26 7406125
20080814 8.04 9.06 7.99 8.92 6924248
20080815 9.05 9.27 8.81 9.23 7279772
20080818 9.16 9.35 8.82 8.93 6673502
20080819 8.83 8.94 8.55 8.61 7251177
20080820 8.60 9.20 8.49 9.17 7344910
20080821 8.88 9.35 8.63 9.35 6101815
20080822 9.60 9.69 9.30 9.40 7761339
20080825 9.16 9.43 9.01 9.03 5463545
20080826 9.06 9.24 8.87 9.12 5314584
20080827 9.19 9.60 9.04 9.57 6841664
20080828 9.70 10.02 9.70 10.02 10249386
20080829 10.00 10.22 9.69 9.99 5896388
20080902 10.36 10.40 9.54 10.05 6941591
20080903 10.05 10.50 9.74 10.39 9369661
20080904 10.30 10.44 9.99 9.99 7669052
20080905 9.87 10.41 9.34 10.39 9989247
20080908 11.38 11.68 10.12 11.17 15909171
20080909 10.97 11.16 9.88 9.93 12309855
20080910 10.16 10.46 9.44 10.25 13066427
20080911 9.80 10.63 9.61 10.43 12165230
20080912 10.26 11.19 10.23 11.12 10820867
20080915 10.06 10.31 7.75 7.75 25625994
20080916 7.29 9.20 7.27 8.14 23525162
20080917 7.93 7.94 6.39 6.93 27737356
20080918 7.26 10.37 4.43 10.37 43050684
20080919 10.90 12.59 9.22 10.81 30863776
20080922 11.04 11.04 9.59 10.01 5999824
20080923 9.92 10.17 8.91 9.24 4367140
20080924 9.54 9.93 7.90 8.18 5340805
20080925 8.33 9.54 8.15 9.01 5472216
20080926 8.23 8.23 7.27 7.98 9259928
20080929 7.41 7.50 5.30 5.95 13308810
20080930 6.59 6.92 6.21 6.74 8761224
20081001 6.78 7.42 6.52 7.25 6641192
20081002 7.49 7.49 6.72 6.87 4817326
20081003 7.22 7.99 6.73 6.75 6409337
20081006 6.28 6.97 6.08 6.66 6906286
20081007 7.49 7.49 6.78 6.78 5964829
20081008 6.68 7.02 5.81 6.27 6789946
20081009 6.37 6.66 4.41 4.45 13948010
20081010 4.22 5.10 3.80 4.49 13033083
20081013 5.33 5.44 4.18 4.44 11393586
20081014 5.09 6.06 4.68 5.36 20877420
20081015 4.89 5.03 4.37 4.53 10364591
20081016 4.49 4.49 2.78 2.82 23640058
20081017 3.09 4.68 2.99 4.55 26896652
20081020 4.85 4.85 4.37 4.55 9826144
20081021 4.45 4.54 4.02 4.03 8288018
20081022 3.90 3.99 3.08 3.42 12115370
20081023 3.50 3.54 2.77 3.19 13321198
20081024 2.86 3.37 2.64 2.81 13388710
20081027 3.00 3.08 2.75 2.76 10805898
20081028 3.08 3.10 2.57 3.00 11567012
20081029 3.00 3.97 2.89 3.59 20178554
20081030 3.99 4.21 3.58 3.97 11726606
20081031 3.88 4.10 3.65 4.01 12442402
20081103 4.12 4.46 3.88 4.38 6854877
20081104 5.23 6.05 5.21 5.96 37706472
20081105 6.22 6.41 5.13 5.31 17246824
20081106 5.08 5.26 4.22 4.44 18351488
20081107 4.63 4.84 4.39 4.73 10153795
20081110 4.97 5.03 4.12 4.25 7811096
20081111 4.18 4.27 3.63 3.93 9264883
20081112 3.78 3.96 3.24 3.34 8974056
20081113 3.58 4.21 2.88 4.21 21805342
20081114 4.02 4.42 3.77 4.11 10356795
20081117 3.97 4.13 3.47 3.47 8655683
20081118 3.58 3.58 2.41 2.58 21803328
20081119 2.66 2.91 2.18 2.23 14857818
20081120 2.23 2.42 1.76 1.85 16536074
20081121 2.18 2.18 1.64 1.82 13078271
20081124 2.29 2.68 1.87 2.36 20487144
20081125 2.73 2.98 2.49 2.85 20788802
20081126 2.67 3.06 2.53 3.01 9897963
20081128 3.18 3.33 2.98 3.32 4935791
20081201 3.04 3.23 2.83 2.83 9037187
20081202 3.18 3.43 2.93 3.43 10023520
20081203 3.24 4.34 3.19 4.23 17331202
20081204 4.10 5.09 3.94 4.69 15400422
20081205 4.64 5.26 4.55 5.06 14547500
20081208 5.42 5.45 4.41 5.03 14476415
20081209 4.98 5.02 4.72 4.80 8410207
20081210 4.84 4.95 4.23 4.51 8726869
20081211 4.35 4.49 3.84 3.91 10900909
20081212 3.72 4.32 3.58 4.30 7931338
20081215 4.41 4.41 3.82 4.07 4806005
20081216 4.47 4.62 4.22 4.62 10850162
20081217 3.99 4.57 3.99 4.45 17162650
20081218 4.78 4.84 4.37 4.38 27929544
20081219 4.54 4.61 4.32 4.60 9027118
20081222 4.41 4.55 3.92 4.15 9903400
20081223 4.46 4.66 4.09 4.23 48427964
20081224 4.32 4.35 3.69 3.78 12559430
20081226 3.78 3.95 3.72 3.87 5737967
20081229 3.91 4.01 3.75 3.99 6638816
20081230 4.02 4.21 3.97 4.20 7620315
20081231 4.16 4.51 4.08 4.51 7864381
20090102 4.50 4.58 4.30 4.55 7953590
20090105 4.47 4.77 4.35 4.77 8749121
20090106 4.72 5.07 4.70 5.03 10912588
20090107 4.85 4.95 4.62 4.68 8156979
20090108 4.52 4.64 4.13 4.34 14548406
20090109 4.40 4.44 4.10 4.10 9691050
20090112 4.03 4.20 3.59 3.62 10629758
20090113 3.55 3.99 3.49 3.81 9798786
20090114 3.61 3.70 3.19 3.25 8616516
20090115 3.24 3.48 2.73 3.22 16542015
20090116 3.42 3.56 2.98 2.99 12687605
20090120 3.03 3.16 2.40 2.40 14236880
20090121 2.60 2.83 2.33 2.82 16097581
20090122 2.76 2.79 2.20 2.27 14121492
20090123 2.09 2.62 2.09 2.53 8179633
20090126 2.49 2.75 2.48 2.63 9948810
20090127 2.76 2.77 2.59 2.75 6998773
20090128 3.17 3.35 2.93 3.21 12913446
20090129 3.16 3.25 2.94 3.03 9362407
20090130 3.10 3.18 2.73 2.77 13112404
20090202 2.76 2.90 2.59 2.75 6143132
20090203 2.81 2.90 2.70 2.73 7158765
20090204 2.83 3.00 2.76 2.85 10445299
20090205 2.79 3.06 2.74 2.94 8932372
20090206 3.03 3.32 3.03 3.18 11097249
20090209 3.26 3.37 3.13 3.26 9380027
20090210 3.28 3.28 2.69 2.71 12024478
20090211 2.88 2.92 2.72 2.91 7193401
20090212 2.89 3.00 2.71 2.98 6468200
20090213 2.96 3.00 2.80 2.84 6409700