20000103 17.24 17.24 16.58 16.67 655769
20000104 16.64 16.78 15.92 16.22 972612
20000105 16.33 16.97 16.25 16.86 691374
20000106 16.58 17.63 16.53 17.60 1006865
20000107 17.60 18.02 17.33 17.60 1014076
20000110 17.69 17.99 17.52 17.96 956386
20000111 17.86 17.88 17.63 17.77 583657
20000112 17.24 17.60 17.14 17.44 876162
20000113 17.44 17.63 17.28 17.30 554362
20000114 17.30 17.47 17.19 17.44 481348
20000118 17.33 17.36 16.94 17.00 641797
20000119 17.08 17.16 16.69 16.78 909513
20000120 16.83 16.89 16.58 16.72 770698
20000121 16.80 16.80 16.36 16.39 703093
20000124 16.42 16.47 15.92 16.09 470531
20000125 16.20 16.58 15.56 15.75 821627
20000126 15.84 16.25 15.62 16.00 903204
20000127 15.89 16.22 15.70 15.95 399321
20000128 15.84 15.84 14.92 15.26 815768
20000131 15.48 15.73 15.39 15.56 563376
20000201 15.48 15.59 15.31 15.50 308730
20000202 15.56 15.56 15.03 15.06 777909
20000203 15.17 15.56 15.03 15.37 706248
20000204 15.37 15.81 15.26 15.53 850021
20000207 15.42 15.64 15.26 15.45 739149
20000208 15.42 15.42 14.98 15.12 783317
20000209 15.09 15.09 14.51 14.62 689572
20000210 14.51 14.81 14.43 14.65 496672
20000211 14.76 14.81 14.29 14.37 412842
20000214 14.43 14.54 14.24 14.37 340279
20000215 14.37 14.76 14.26 14.76 769796
20000216 14.70 14.87 14.37 14.48 459714
20000217 14.54 14.54 14.32 14.45 442588
20000218 14.35 14.45 13.38 13.73 956386
20000222 14.15 14.24 13.71 14.01 705346
20000224 13.71 13.73 12.55 12.88 1266919
20000225 12.99 13.29 12.85 12.88 628276
20000228 12.99 13.18 12.38 12.66 812162
20000229 12.71 12.80 12.44 12.49 734642
20000301 12.71 12.94 12.60 12.77 800444
20000302 12.74 12.94 12.63 12.71 809909
20000303 12.71 13.71 12.66 13.57 1269623
20000306 13.57 13.63 12.47 12.60 642699
20000307 12.77 13.05 12.47 12.55 876612
20000308 12.44 13.02 12.38 12.88 752219
20000309 12.94 13.49 12.77 13.38 983879
20000310 13.24 13.57 13.16 13.43 799543
20000313 13.46 13.46 13.05 13.18 692276
20000314 13.10 13.85 13.10 13.63 1023090
20000315 13.54 14.60 13.49 14.40 1139821
20000316 14.70 15.34 14.48 15.31 988837
20000317 15.95 15.95 15.14 15.31 1279563
20000320 15.36 15.53 14.94 15.17 1008714
20000321 15.00 15.73 15.00 15.56 484111
20000322 15.56 15.61 15.11 15.28 506156
20000323 15.17 15.34 14.61 15.06 1284513
20000324 14.94 15.42 14.84 15.36 752711
20000327 15.28 15.53 15.20 15.36 517404
20000328 15.31 15.89 15.28 15.39 568695
20000329 15.36 15.56 15.36 15.53 249254
20000330 15.64 16.45 15.61 16.23 855292
20000331 16.20 16.45 16.17 16.31 795003
20000403 16.23 16.89 16.11 16.53 977219
20000404 16.61 16.89 16.00 16.42 556097
20000405 16.36 16.89 16.36 16.78 660478
20000406 16.75 16.92 16.73 16.84 516505
20000407 16.73 16.87 16.59 16.64 414373
20000410 16.59 17.06 16.59 16.84 592990
20000411 16.73 17.31 16.73 17.00 625384
20000412 17.00 17.34 17.00 17.06 491759
20000413 17.06 17.17 16.75 16.87 476912
20000414 16.50 16.73 15.95 16.28 808950
20000417 16.06 16.47 16.00 16.17 525953
20000418 16.20 16.20 15.56 15.81 602889
20000419 15.75 16.00 15.53 15.83 669476
20000420 16.45 16.70 16.23 16.28 1264266
20000424 16.17 17.00 16.11 16.87 1184181
20000425 16.75 17.23 16.67 17.14 651030
20000426 17.14 17.64 17.03 17.28 800852
20000427 17.06 17.45 17.00 17.34 934027
20000428 17.28 17.78 17.28 17.36 860241
20000501 17.25 17.87 17.25 17.87 723466
20000502 17.75 17.81 17.56 17.81 1176982
20000503 17.56 17.89 17.45 17.73 1490574
20000504 17.73 17.87 17.53 17.73 921430
20000505 17.64 18.28 17.56 17.89 946625
20000508 17.73 17.73 17.14 17.45 801752
20000509 17.34 17.78 17.20 17.78 1131091
20000510 17.73 18.17 17.64 17.78 504807
20000511 17.67 18.34 17.67 18.09 669476
20000512 18.03 18.20 17.78 18.17 715818
20000515 18.06 18.23 17.98 18.14 696471
20000516 17.92 17.92 17.56 17.78 915131
20000517 17.78 17.81 17.53 17.78 437769
20000518 17.67 17.87 17.39 17.42 579943
20000519 17.34 17.45 17.09 17.34 776556
20000522 17.42 17.73 17.42 17.59 440019
20000523 17.51 17.61 17.14 17.34 584892
20000524 17.45 17.61 17.36 17.45 420222
20000525 17.39 17.39 16.87 16.87 626284
20000526 16.92 17.11 16.87 16.98 391428
20000530 16.89 17.23 16.89 17.20 515605
20000531 17.09 17.09 16.89 17.00 471513
20000601 16.89 17.03 16.47 16.98 1118943
20000605 17.25 17.25 16.92 17.00 553848
20000606 16.95 16.98 16.72 16.84 562846
20000607 16.81 17.06 16.78 16.92 436419
20000608 16.81 17.28 16.42 17.09 463414
20000612 16.95 17.23 16.39 16.50 797703
20000613 16.62 16.72 16.53 16.59 713118
20000614 16.62 16.92 16.56 16.75 496708
20000615 16.84 17.06 16.59 16.59 458915
20000616 16.61 16.67 16.36 16.49 787885
20000619 16.42 16.59 16.39 16.45 628421
20000620 16.36 16.42 15.98 16.28 825168
20000621 16.17 16.22 15.86 15.94 511182
20000622 15.86 16.00 15.75 15.92 549813
20000623 16.00 16.22 15.94 16.03 329708
20000626 16.03 16.11 15.78 15.98 502198
20000627 16.03 16.70 16.00 16.45 749254
20000628 16.56 17.00 16.03 16.63 1007990
20000629 16.50 17.20 16.50 16.95 793275
20000630 16.83 17.42 16.61 17.39 1161614
20000703 17.39 17.81 17.39 17.81 575866
20000705 17.76 17.81 17.64 17.81 592935
20000706 17.64 17.64 16.92 17.12 663458
20000707 16.97 17.25 16.97 17.12 500401
20000710 17.14 17.23 17.09 17.20 1317035
20000711 17.14 17.23 16.83 16.87 1237078
20000712 16.89 16.89 16.47 16.64 899285
20000713 16.67 16.67 16.56 16.64 1018770
20000714 16.67 16.67 16.22 16.53 479289
20000717 16.42 16.42 15.86 16.06 576764
20000718 16.08 16.34 16.06 16.25 932525
20000719 16.30 16.47 16.25 16.34 548914
20000720 16.14 16.47 16.00 16.45 809446
20000721 16.36 16.50 16.03 16.08 450990
20000724 15.86 16.00 15.67 15.78 433921
20000725 15.78 16.22 15.69 16.11 907370
20000726 16.03 16.03 15.41 15.53 732185
20000727 15.47 15.89 15.47 15.79 892996
20000728 15.78 16.25 15.78 16.08 566882
20000731 16.11 16.25 15.94 15.94 768121
20000801 16.06 16.11 15.98 15.98 284789
20000802 15.94 16.03 15.67 15.98 506690
20000803 16.08 16.34 15.94 16.11 474348
20000804 16.06 16.28 15.83 16.17 301409
20000807 16.25 16.78 16.25 16.70 547567
20000808 16.59 16.89 16.36 16.81 516572
20000809 16.70 16.75 16.22 16.45 735779
20000810 16.45 16.70 16.42 16.47 425835
20000811 16.75 17.12 16.75 16.97 425835
20000814 16.87 17.00 16.75 16.92 306350
20000815 16.81 17.20 16.81 17.03 256040
20000816 16.97 17.28 16.97 17.14 244361
20000817 17.14 17.28 17.09 17.12 247506
20000818 17.06 17.28 17.03 17.14 458626
20000821 17.25 17.34 17.23 17.25 344082
20000822 17.20 17.64 17.03 17.59 686817
20000823 17.59 17.67 17.39 17.50 637405
20000824 17.39 17.45 17.12 17.20 537684
20000825 17.20 17.42 17.17 17.31 754196
20000830 16.92 17.14 16.92 17.00 450990
20000831 17.09 17.45 17.00 17.34 380018
20000901 17.34 17.36 17.20 17.23 321622
20000905 17.23 17.36 17.12 17.23 337344
20000906 17.25 17.61 17.23 17.39 390798
20000907 17.50 17.56 16.95 17.12 405622
20000908 17.12 17.12 16.72 16.89 544422
20000911 16.87 17.12 16.78 16.97 493214
20000912 16.89 17.25 16.78 17.25 640550
20000913 17.09 17.23 16.89 16.89 305451
20000914 16.83 16.89 16.08 16.39 645940
20000915 16.05 16.36 16.05 16.14 983027
20000918 16.17 16.36 15.94 16.25 645336
20000919 16.25 16.28 15.89 16.11 374913
20000920 16.11 16.11 15.86 15.92 314371
20000921 15.94 16.22 15.89 16.03 511246
20000922 15.94 16.08 15.39 16.00 589278
20000925 16.00 16.08 15.78 15.94 315717
20000926 16.00 16.03 14.83 15.27 1652579
20000927 15.16 15.27 14.99 15.19 1334620
20000928 15.25 15.94 15.25 15.81 398233
20000929 15.72 16.25 15.69 16.08 411687
20001002 16.00 16.36 15.69 16.00 461018
20001003 16.08 16.50 16.03 16.39 450255
20001004 16.39 16.78 16.25 16.30 683455
20001005 16.33 16.33 16.11 16.17 303160
20001006 16.28 16.53 15.94 16.00 611252
20001009 15.89 16.30 15.83 15.92 618428
20001010 15.97 16.30 15.97 16.22 647578
20001011 16.19 16.47 16.03 16.17 539050
20001012 16.14 16.22 15.83 16.00 609010
20001013 15.89 15.92 15.72 15.83 384780
20001016 15.83 16.22 15.66 15.94 375810
20001017 16.05 16.19 15.61 15.64 365944
20001018 15.64 15.66 15.22 15.50 314820
20001019 15.27 15.78 15.19 15.56 520663
20001020 15.44 16.00 15.36 15.66 628742
20001023 15.69 15.97 15.56 15.78 604974
20001024 15.89 16.50 15.86 16.42 612598
20001025 16.39 16.53 16.08 16.45 560576
20001026 16.47 16.92 16.45 16.81 537705
20001027 16.70 17.09 16.53 17.03 484338
20001030 17.03 17.95 17.03 17.92 1690698
20001031 17.84 17.89 17.45 17.48 1467365
20001101 17.28 17.45 17.09 17.39 822029
20001102 17.50 17.84 17.20 17.67 767765
20001103 17.79 17.84 17.50 17.64 445770
20001106 17.64 17.84 17.64 17.79 418863
20001107 17.84 18.17 17.62 17.87 627846
20001108 17.67 18.12 17.42 17.64 900510
20001109 17.70 17.95 17.62 17.84 594211
20001110 17.84 17.87 17.64 17.73 497343
20001113 17.67 17.84 17.31 17.45 683455
20001114 17.37 17.84 17.37 17.79 1070028
20001115 17.73 18.12 17.73 17.95 688836
20001116 17.95 17.95 17.53 17.67 400027
20001117 17.62 18.06 17.62 17.87 547571
20001120 17.84 17.87 17.64 17.70 329170
20001121 17.64 18.37 17.64 18.23 1429694
20001122 18.12 18.23 18.01 18.15 530081
20001124 18.06 18.48 18.06 18.31 290603
20001127 18.42 18.48 18.15 18.34 693321
20001128 18.34 18.84 18.34 18.62 1431039
20001129 18.62 19.29 18.62 19.07 1135055
20001130 19.07 19.51 19.01 19.37 1696080
20001201 19.26 19.37 19.01 19.29 1200979
20001204 19.29 19.62 19.29 19.51 1165999
20001205 19.62 19.62 18.84 19.04 1671415
20001206 19.04 19.04 18.59 18.68 1333275
20001207 18.34 18.76 18.34 18.59 628742
20001208 19.29 19.62 19.18 19.40 1927486
20001211 19.37 19.40 18.68 18.82 1787117
20001212 18.90 19.26 18.73 18.84 618876
20001213 18.84 19.15 18.73 18.95 1045811
20001214 19.01 19.09 18.48 18.62 991099
20001215 18.51 18.79 18.23 18.29 2018963
20001218 18.40 18.71 18.31 18.42 865078
20001219 18.48 18.48 18.06 18.09 800152
20001220 17.95 18.12 17.70 17.78 671644
20001221 17.92 18.31 17.84 18.12 636271
20001222 18.37 18.71 18.04 18.65 861496
20001226 18.62 18.65 18.40 18.48 479106
20001227 18.65 19.79 18.62 19.29 1670603
20001228 19.43 20.41 18.65 19.96 1183885
20001229 19.88 20.02 19.21 19.29 700301
20010102 19.29 19.29 18.90 18.98 639853
20010103 19.15 19.26 18.76 19.23 1041496
20010104 19.48 19.74 19.07 19.23 1009258
20010105 19.35 19.35 18.87 19.18 895078
20010108 19.18 19.68 19.15 19.63 1054034
20010109 19.46 19.46 18.93 19.09 553883
20010110 18.98 19.01 18.29 18.90 505972
20010111 18.96 19.07 18.54 18.93 510002
20010112 19.07 19.09 18.48 18.71 365822
20010116 18.54 18.56 18.12 18.31 1319109
20010117 18.37 18.37 17.45 17.56 1007467
20010118 17.59 17.62 17.11 17.42 823436
20010119 17.25 17.39 16.97 17.14 1301647
20010122 17.20 17.53 16.97 17.42 759406
20010123 17.25 17.75 17.25 17.39 774630
20010124 17.50 17.62 17.31 17.39 614331
20010125 17.37 17.56 17.20 17.39 1286423
20010126 17.53 17.70 17.34 17.37 1003884
20010129 17.33 17.98 17.33 17.80 612540
20010130 17.80 18.42 17.68 18.34 870451
20010131 18.31 18.78 18.27 18.56 971645
20010201 18.76 19.25 18.71 19.09 1297617
20010202 19.07 19.18 18.71 18.83 657316
20010205 18.76 19.21 18.76 19.12 402987
20010206 19.11 19.50 19.05 19.22 1003884
20010207 19.25 19.29 18.96 19.12 642092
20010208 19.18 19.19 18.92 19.10 657316
20010209 19.14 19.41 19.13 19.23 634928
20010212 19.23 19.23 18.87 19.01 640301
20010213 18.92 19.32 18.46 18.47 1221497
20010214 18.58 19.51 18.55 18.97 1293139
20010215 18.85 19.33 18.83 18.92 1309259
20010216 18.98 19.07 18.57 18.65 582092
20010220 18.76 19.60 18.74 19.13 701197
20010221 19.21 19.21 18.72 19.01 685973
20010222 19.01 19.12 18.49 18.89 471942
20010223 18.69 18.69 18.15 18.43 590152
20010226 18.54 18.87 18.43 18.86 623286
20010227 18.87 18.94 18.66 18.89 582092
20010228 19.01 19.01 18.63 18.74 556122
20010301 18.65 19.04 18.65 18.93 706570
20010302 18.85 19.27 18.63 19.21 730749
20010305 19.21 19.59 19.21 19.32 725376
20010306 19.54 19.54 18.99 19.09 1240303
20010307 19.07 19.34 19.07 19.34 439703
20010308 19.34 19.45 19.16 19.43 478211
20010309 19.39 19.68 19.39 19.59 602689
20010312 19.30 19.47 19.06 19.21 501494
20010313 19.12 19.12 18.27 18.67 894630
20010314 18.45 18.47 18.07 18.36 558808
20010315 18.31 18.89 18.29 18.73 943436
20010316 19.01 19.17 18.63 18.76 1585753
20010319 18.65 19.04 18.36 18.57 735875
20010320 18.48 18.70 18.03 18.44 599966
20010321 18.44 18.44 17.72 18.04 677309
20010322 17.89 17.89 16.95 17.43 566436
20010323 17.49 18.16 17.21 18.08 659874
20010326 18.05 19.03 18.05 18.68 890114
20010327 18.61 19.08 18.54 19.07 961645
20010328 18.95 19.06 18.43 18.89 999199
20010329 18.65 19.12 18.57 18.80 583872
20010330 18.92 19.01 18.68 18.98 460481
20010402 19.01 19.33 18.57 18.84 800253
20010403 18.79 18.79 17.89 18.23 1171320
20010404 18.12 18.32 17.99 18.19 1121248
20010405 18.22 18.65 18.07 18.65 786841
20010406 18.65 18.65 17.80 18.30 700110
20010409 18.30 18.88 18.30 18.65 430527
20010410 18.70 19.04 18.53 19.02 617849
20010411 18.82 18.82 18.19 18.31 706369
20010412 18.34 18.45 17.83 18.26 574930
20010416 18.37 18.70 17.92 18.34 656297
20010417 18.39 18.60 18.10 18.60 331725
20010418 18.77 18.92 18.45 18.79 695639
20010419 18.61 18.63 18.28 18.33 917832
20010420 18.25 18.36 17.69 17.95 760017
20010423 17.78 17.80 17.22 17.29 1331371
20010424 17.09 17.18 16.64 16.78 2126259
20010425 16.83 16.83 16.26 16.61 1326900
20010426 16.66 17.00 16.62 16.91 1448503
20010427 17.02 17.27 16.78 17.01 811877
20010430 17.04 17.06 16.83 16.87 1007246
20010501 17.02 17.09 16.84 16.93 1017529
20010502 17.04 17.22 16.83 17.17 967010
20010503 17.08 17.08 16.84 17.00 1037200
20010504 16.95 17.22 16.82 17.18 769852
20010507 17.15 17.41 17.12 17.16 684462
20010508 17.45 17.48 17.27 17.35 721569
20010509 17.18 17.60 17.16 17.46 422927
20010510 17.72 17.78 17.62 17.76 819477
20010511 18.12 18.16 17.63 17.72 1145837
20010514 17.80 17.94 17.59 17.78 605778
20010515 17.78 18.03 17.76 17.89 365255
20010516 17.87 18.57 17.87 18.52 538271
20010517 18.68 18.92 18.46 18.68 835572
20010518 18.68 18.81 18.30 18.57 1165955
20010521 18.54 18.59 18.15 18.44 876255
20010522 18.57 18.57 18.19 18.28 1160143
20010523 18.21 18.34 17.98 18.06 616955
20010524 18.06 18.16 17.89 18.02 537824
20010525 18.05 18.27 17.98 18.03 227111
20010529 18.07 18.36 17.98 18.11 405491
20010530 18.03 18.33 17.88 17.94 604437
20010531 18.10 18.42 18.07 18.29 570460
20010601 18.29 18.39 17.96 18.29 761805
20010604 18.29 18.51 18.29 18.41 572695
20010605 18.48 18.55 18.33 18.44 951809
20010606 18.48 18.59 18.41 18.52 963433
20010607 18.60 18.72 18.47 18.61 395209
20010608 18.68 18.74 18.50 18.69 381797
20010611 18.61 18.70 18.39 18.40 340219
20010612 18.34 18.48 18.32 18.36 637520
20010613 18.25 18.48 18.19 18.32 520388
20010614 18.44 18.44 18.12 18.32 628579
20010615 18.12 18.30 17.99 18.16 674002
20010618 18.08 18.16 17.90 18.07 368693
20010619 17.97 18.37 17.93 18.20 782914
20010620 18.19 18.52 18.12 18.48 547683
20010621 18.42 18.42 18.03 18.15 719531
20010622 18.12 18.17 17.76 17.81 370478
20010625 17.81 18.01 17.59 17.63 690518
20010626 17.56 18.08 17.47 17.96 566430
20010627 17.95 18.30 17.89 18.04 491441
20010628 18.24 18.46 18.10 18.28 668646
20010629 18.42 18.46 18.08 18.36 948067
20010702 18.35 18.69 18.30 18.48 669985
20010703 18.46 18.57 18.23 18.54 328520
20010705 18.55 18.79 18.52 18.63 775772
20010706 18.45 18.46 17.84 17.86 1078850
20010709 17.92 18.19 17.87 18.11 590087
20010710 18.01 18.12 17.81 17.93 455733
20010711 17.97 18.28 17.85 18.15 629366
20010712 18.24 18.48 18.03 18.44 357980
20010713 18.42 18.55 18.15 18.29 413329
20010716 18.19 18.48 18.18 18.25 290133
20010717 18.25 18.28 18.08 18.16 523133
20010718 18.16 18.16 17.81 17.99 967707
20010719 17.59 17.79 17.38 17.72 1704199
20010720 17.77 17.79 17.44 17.65 1443525
20010723 17.81 17.83 17.54 17.66 1068584
20010724 17.52 17.61 17.14 17.36 964582
20010725 17.45 17.70 17.32 17.69 696767
20010726 17.79 17.81 17.41 17.77 510635
20010727 17.78 17.78 17.52 17.60 250854
20010730 17.60 17.72 17.46 17.70 607495
20010731 17.61 17.99 17.61 17.94 657933
20010801 18.03 18.05 17.70 17.79 647667
20010802 17.99 18.06 17.77 17.87 477604
20010803 17.92 17.95 17.64 17.90 271833
20010806 17.88 17.92 17.56 17.79 498137
20010807 17.88 17.90 17.70 17.84 359765
20010808 17.83 17.91 17.68 17.75 393689
20010809 17.62 17.72 17.50 17.61 515991
20010810 17.59 17.90 17.56 17.79 349946
20010813 17.81 17.91 17.74 17.87 527596
20010814 17.81 17.95 17.74 17.87 217823
20010815 17.83 17.99 17.68 17.96 280314
20010816 17.97 18.13 17.82 18.09 232553
20010817 18.15 18.37 18.07 18.25 441896
20010820 18.13 18.21 17.98 18.11 661058
20010821 18.21 18.46 18.20 18.33 395028
20010822 18.33 18.54 18.19 18.42 695428
20010823 18.51 18.64 18.36 18.52 718192
20010824 18.48 18.81 18.48 18.78 670431
20010827 18.73 18.82 18.53 18.56 740956
20010828 18.53 18.53 18.06 18.19 636508
20010829 18.17 18.33 18.01 18.17 487424
20010830 18.15 18.30 17.90 17.94 406187
20010831 17.99 18.15 17.75 17.96 947174
20010904 17.97 18.03 17.88 17.90 653916
20010905 17.88 17.90 17.63 17.86 941818
20010906 17.72 17.81 17.64 17.72 1414512
20010907 17.74 17.74 17.50 17.52 1510479
20010910 17.52 17.54 17.28 17.41 778004
20010917 15.46 16.34 15.37 15.68 2434443
20010918 15.68 15.81 15.41 15.45 916822
20010919 15.28 15.35 14.70 14.94 1852390
20010920 14.99 14.99 13.89 13.89 1605554
20010921 12.77 13.96 12.77 13.88 2522375
20010924 14.23 15.46 14.23 15.24 2061286
20010925 15.17 15.59 15.03 15.28 1331489
20010926 15.28 15.50 14.95 15.16 1312296
20010927 15.29 15.84 15.04 15.81 1047158
20010928 16.24 16.69 16.09 16.28 1560025
20011001 16.02 16.11 15.46 15.62 969938
20011002 15.48 16.15 15.46 16.12 2369274
20011003 15.91 16.13 15.70 15.90 2375523
20011004 15.92 15.96 15.59 15.59 1238647
20011005 15.79 16.26 15.66 16.19 6160202
20011008 16.11 16.11 15.56 15.68 1488161
20011009 15.62 15.93 15.62 15.74 797197
20011010 15.79 16.29 15.70 16.25 416899
20011011 16.26 16.83 16.26 16.68 662397
20011012 16.58 16.58 16.22 16.33 827550
20011015 16.35 16.35 16.00 16.25 615529
20011016 16.40 16.40 16.11 16.27 552593
20011017 16.31 16.31 15.53 15.65 1266767
20011018 15.59 15.91 15.32 15.61 1015913
20011019 15.62 15.64 15.36 15.46 626688
20011022 15.55 15.70 15.43 15.64 707033
20011023 15.66 15.91 15.45 15.87 612851
20011024 15.86 16.05 15.84 15.95 881559
20011025 15.86 16.09 15.86 16.06 783360
20011026 16.04 16.25 15.96 16.24 311559
20011029 16.15 16.15 15.86 15.88 476712
20011030 15.73 15.94 15.73 15.85 1080189
20011031 15.79 15.95 15.69 15.76 448145
20011101 15.69 16.12 15.68 15.97 607941
20011102 16.04 16.32 15.76 16.04 717299
20011105 16.09 16.18 15.75 15.95 708372
20011106 15.96 16.38 15.75 16.37 732922
20011107 16.22 16.42 16.06 16.41 642757
20011108 16.41 16.45 16.32 16.36 466892
20011109 16.40 16.58 16.26 16.52 411097
20011112 16.42 16.42 16.00 16.11 707926
20011113 16.11 16.51 16.11 16.47 704355
20011114 16.49 16.75 16.35 16.60 547236
20011115 16.47 17.14 16.47 17.05 1118576
20011116 17.16 17.20 16.94 17.11 959672
20011119 17.05 17.51 17.03 17.48 723548
20011120 17.45 17.45 17.19 17.26 831567
20011121 16.80 16.88 16.42 16.73 2023792
20011123 16.76 17.07 16.75 17.02 611512
20011126 16.98 17.16 16.89 16.92 2313033
20011127 16.87 17.15 16.71 16.88 855224
20011128 16.94 16.95 16.55 16.61 834692
20011129 16.62 16.65 16.35 16.57 472248
20011130 16.53 16.87 16.53 16.76 849868
20011203 16.35 16.57 16.13 16.28 1029750
20011204 16.29 16.74 16.20 16.67 2646910
20011205 16.67 17.03 16.67 16.99 1319438
20011206 16.99 17.09 16.89 17.03 708818
20011207 16.89 17.03 16.77 16.78 1112773
20011210 16.87 16.89 16.53 16.61 564198
20011211 16.61 17.07 16.58 16.96 1225256
20011212 16.85 16.98 16.80 16.83 830228
20011213 16.78 16.87 16.52 16.53 760596
20011214 16.47 16.61 16.18 16.41 1206529
20011217 16.52 16.76 16.43 16.68 703957
20011218 16.68 17.25 16.68 17.24 545344
20011219 17.18 17.60 16.99 17.45 1223014
20011220 17.45 17.84 17.39 17.56 803759
20011221 17.82 17.82 17.50 17.61 1110292
20011224 17.64 18.02 17.64 17.87 624651
20011226 17.76 18.04 17.68 17.80 676334
20011227 17.96 18.07 17.73 17.79 652720
20011228 17.83 18.09 17.79 18.02 621532
20011231 17.96 18.43 17.96 18.07 961926
20020102 17.96 18.03 17.64 18.01 1030095
20020103 17.91 18.28 17.89 18.19 1107619
20020104 18.08 18.57 18.08 18.44 776135
20020107 18.36 18.51 18.35 18.40 978412
20020108 18.27 18.30 18.02 18.14 1084451
20020109 18.22 18.47 18.22 18.33 1774151
20020110 18.38 18.38 17.87 17.96 1425736
20020111 17.62 18.09 17.60 18.06 1931427
20020114 18.02 18.22 17.96 18.06 1124550
20020115 18.00 18.18 17.91 18.05 1838309
20020116 17.89 17.96 17.62 17.66 870590
20020117 17.62 17.94 17.44 17.89 883957
20020118 17.89 18.40 17.87 18.07 1341529
20020122 18.25 18.34 18.14 18.20 719997
20020123 18.20 18.44 18.20 18.41 793957
20020124 18.31 18.49 18.28 18.43 1061283
20020125 18.43 18.85 18.34 18.82 1490786
20020128 18.72 18.85 18.58 18.75 891976
20020129 18.64 18.75 18.47 18.67 889303
20020130 18.61 19.08 18.49 19.06 964600
20020131 18.88 19.22 18.86 19.21 1162866
20020204 19.35 19.41 19.15 19.17 842967
20020205 19.12 19.32 18.70 18.86 949451
20020206 18.79 18.92 18.69 18.71 1093362
20020207 18.81 18.81 18.50 18.71 825590
20020208 18.97 19.15 18.74 19.15 493661
20020211 19.30 19.74 19.28 19.56 1415489
20020212 19.46 19.50 19.10 19.32 578314
20020213 19.21 19.38 18.99 19.28 986431
20020214 19.03 19.25 18.98 19.19 966827
20020215 19.21 19.93 19.21 19.92 1235935
20020219 19.86 20.13 19.68 19.73 1407915
20020220 19.75 19.89 19.71 19.89 882620
20020221 19.82 20.16 19.78 20.09 1386529
20020222 20.00 20.24 19.92 20.16 1030986
20020225 20.19 20.50 19.98 20.24 1678805
20020226 20.27 20.96 20.27 20.68 1867715
20020227 20.69 21.09 20.66 20.86 922273
20020228 20.83 21.09 20.72 21.02 1104500
20020301 21.02 21.17 20.29 20.87 1485439
20020304 20.88 21.24 20.78 21.08 1227024
20020305 20.72 20.82 20.47 20.48 1346430
20020306 20.56 20.98 20.54 20.95 1578112
20020307 21.01 21.23 20.96 21.12 1006481
20020308 21.10 21.43 21.10 21.21 673660
20020311 21.48 21.49 21.16 21.19 728908
20020312 21.08 21.28 20.91 21.24 486533
20020313 21.10 21.12 20.78 20.94 674552
20020314 20.87 20.92 20.78 20.87 923164
20020315 20.81 20.94 20.77 20.91 1414769
20020318 20.91 21.07 20.77 20.92 760772
20020319 20.81 21.15 20.77 21.08 987224
20020320 21.06 21.38 20.96 21.15 699376
20020321 21.11 21.13 20.77 20.98 599720
20020322 21.06 21.12 20.92 20.93 807041
20020325 20.95 20.95 20.76 20.80 523642
20020326 20.57 20.78 20.09 20.43 1816065
20020327 20.44 20.76 20.40 20.68 717172
20020328 20.66 20.68 20.52 20.55 510740
20020401 20.45 20.45 20.01 20.36 493834
20020402 20.41 20.43 20.21 20.22 1024595
20020403 20.23 20.25 19.80 19.84 735413
20020404 19.58 19.58 19.44 19.51 1359602
20020405 19.53 19.80 19.41 19.46 1049509
20020408 19.46 19.56 19.20 19.53 697597
20020409 19.96 19.97 19.58 19.78 761217
20020410 20.00 20.36 19.93 20.36 808376
20020411 20.34 20.45 20.31 20.32 729629
20020412 20.33 20.34 20.04 20.22 579254
20020415 20.25 20.31 19.93 20.00 454684
20020416 20.05 20.33 20.05 20.24 443561
20020417 20.27 20.31 19.92 19.94 362145
20020418 19.96 20.00 19.57 19.73 461357
20020419 19.85 19.87 19.68 19.79 371933
20020422 19.85 19.87 19.44 19.46 363035
20020423 19.47 19.47 19.11 19.16 678021
20020424 19.17 19.60 19.11 19.38 1094444
20020425 19.38 19.60 19.26 19.51 1103342
20020426 19.56 19.80 19.53 19.57 440002
20020429 19.60 19.60 19.26 19.33 501843
20020430 19.38 19.80 19.29 19.74 723401
20020501 19.78 20.00 19.49 19.90 678466
20020502 19.82 20.40 19.82 20.29 732299
20020503 20.32 20.54 20.27 20.39 1077538
20020506 20.36 20.43 20.18 20.23 815049
20020507 19.96 20.46 19.96 20.35 876890
20020508 20.59 20.61 20.41 20.54 685585
20020509 20.52 20.75 20.51 20.55 727405
20020510 20.45 20.46 20.27 20.31 504512
20020513 20.39 20.46 20.15 20.46 521418
20020514 20.57 20.65 20.46 20.62 807931
20020515 20.52 21.29 20.52 20.98 1199884
20020516 21.06 21.29 21.04 21.18 1084656
20020517 21.18 21.33 21.03 21.26 412863
20020520 21.24 21.24 20.92 21.08 509851
20020521 21.17 21.31 20.91 21.04 532540
20020522 21.06 21.13 20.92 20.99 716282
20020523 20.93 21.42 20.92 21.38 1229247
20020524 21.42 21.57 21.26 21.28 752764
20020528 21.28 21.29 21.04 21.11 621075
20020529 21.17 21.44 21.14 21.15 1350704
20020530 21.15 21.24 20.83 20.83 1235031
20020531 20.93 21.51 20.91 21.43 792360
20020603 21.40 21.57 20.91 20.91 848861
20020604 20.86 20.89 20.61 20.85 1138933
20020605 20.88 20.97 20.76 20.94 1388520
20020606 20.95 20.95 20.71 20.79 692703
20020607 20.77 20.84 20.57 20.68 800813
20020610 20.77 20.86 20.70 20.78 1011693
20020611 20.89 20.90 20.45 20.55 1184313
20020612 20.57 20.64 20.45 20.60 1135374
20020613 20.60 20.61 20.32 20.34 691368
20020614 20.16 20.59 19.67 20.24 1014363
20020617 20.36 20.88 20.34 20.88 666454
20020618 20.81 20.86 20.49 20.57 906253
20020619 20.57 20.81 20.52 20.64 1252827
20020620 20.54 20.99 20.54 20.72 589487
20020621 20.48 20.85 20.39 20.41 961865
20020624 20.43 20.72 20.27 20.47 851086
20020625 20.54 20.93 20.35 20.35 855090
20020626 20.24 20.68 19.89 20.40 1104676
20020627 20.52 20.65 20.30 20.60 942734
20020628 20.50 21.13 20.50 20.78 837294
20020701 20.72 20.79 20.35 20.45 904473
20020702 20.34 20.43 19.39 19.56 1360492
20020703 19.51 19.55 18.72 19.38 1373838
20020705 19.38 20.14 19.38 20.03 569022
20020708 20.03 20.23 19.73 19.75 727850
20020709 19.75 19.76 19.37 19.37 1141603
20020710 19.04 19.11 18.61 18.63 979661
20020711 18.32 18.72 17.87 18.10 1410320
20020712 18.10 18.30 17.96 18.09 1032158
20020715 18.13 18.14 17.00 18.02 1614527
20020716 17.91 17.96 17.26 17.45 1217235
20020717 17.55 17.98 17.53 17.79 1319561
20020718 17.79 18.09 17.24 17.28 1097113
20020719 17.17 17.28 16.65 16.73 1465487
20020722 16.68 17.42 16.42 16.51 1688825
20020723 16.62 17.44 16.60 16.66 1077538
20020724 16.66 18.96 16.66 18.77 2801509
20020725 18.43 19.56 18.42 19.51 2218251
20020726 19.78 19.80 18.78 19.10 1949534
20020729 19.11 20.34 19.11 20.27 1574931
20020730 20.27 20.64 20.00 20.27 2317018
20020731 20.18 20.99 20.18 20.66 2228039
20020801 20.78 21.06 20.27 20.68 1768016
20020802 20.61 20.62 19.81 19.99 2252063
20020805 19.99 20.37 19.89 20.10 2527009
20020806 20.25 20.85 20.25 20.62 2074549
20020807 21.02 21.38 20.68 21.33 1789816
20020808 20.68 21.40 20.58 21.39 3044867
20020809 21.33 21.58 21.14 21.40 1819624
20020812 21.29 21.68 21.02 21.47 1660351
20020813 21.47 21.92 21.13 21.13 2264520
20020814 20.97 21.44 20.41 21.41 2468282
20020815 21.40 21.69 21.08 21.49 2200455
20020816 21.48 21.76 21.22 21.52 1146942
20020819 21.52 22.04 21.47 21.91 1246598
20020820 21.69 21.78 21.47 21.54 1311108
20020821 21.56 21.58 20.86 21.06 1968219
20020822 21.12 21.21 20.75 21.10 1826298
20020823 21.04 21.07 20.32 20.49 3762484
20020826 20.60 20.60 19.91 20.46 1813396
20020827 20.50 20.59 20.33 20.46 1028599
20020828 20.45 20.46 20.00 20.14 1040167
20020829 20.03 20.53 20.00 20.15 1940636
20020830 20.15 21.01 20.12 20.25 781682
20020903 20.14 20.14 19.44 19.47 1143382
20020904 19.51 19.86 19.42 19.82 1083321
20020905 19.82 19.82 19.41 19.43 1125587
20020906 19.66 20.05 19.56 19.87 792804
20020909 19.67 19.89 19.38 19.77 1249713
20020910 19.91 20.68 19.74 20.63 1686155
20020911 21.04 21.04 20.59 20.64 1042391
20020912 20.45 20.45 19.89 19.90 863098
20020913 19.52 19.68 19.31 19.65 997712
20020916 19.66 19.81 19.45 19.72 1010594
20020917 19.84 19.95 19.25 19.26 675210
20020918 19.02 19.43 19.00 19.35 1230926
20020919 19.22 19.27 18.79 18.79 735624
20020920 18.77 19.09 18.77 18.98 1178953
20020923 18.93 18.93 18.41 18.66 986607
20020924 18.44 18.53 18.01 18.33 1335317
20020925 18.46 19.05 18.24 18.97 1306887
20020926 19.04 19.57 19.03 19.46 1131866
20020927 19.43 19.66 18.88 18.91 815583
20020930 18.91 18.97 18.46 18.79 1153188
20021001 18.82 19.63 18.64 19.63 1321102
20021002 19.40 19.45 18.75 18.80 1427715
20021003 19.13 19.44 19.02 19.27 1582302
20021004 19.39 19.54 19.00 19.37 1680918
20021007 19.37 19.47 18.99 19.12 1276681
20021008 19.20 20.04 18.82 19.68 1441930
20021009 19.61 19.63 19.14 19.31 1282011
20021010 19.25 20.08 19.24 20.08 1515225
20021011 20.27 20.99 20.19 20.81 923972
20021014 20.76 20.85 20.61 20.78 1027919
20021015 21.05 21.47 20.97 21.14 1906581
20021016 21.03 21.09 20.26 20.26 1321102
20021017 20.78 21.38 20.77 21.22 1299336
20021018 21.25 21.27 20.49 20.67 1584079
20021021 20.67 21.62 20.43 21.58 1102992
20021022 21.58 21.58 20.59 20.72 2556027
20021023 20.80 21.27 20.80 21.05 1873709
20021024 21.16 21.33 20.87 20.98 3085534
20021025 21.00 21.83 21.00 21.81 1767541
20021028 21.84 22.43 21.59 22.02 2213091
20021029 21.93 22.06 21.37 21.68 1636941
20021030 21.79 21.97 21.49 21.72 1493459
20021031 21.86 22.06 21.58 21.72 1168736
20021101 21.57 21.84 21.45 21.78 1309553
20021104 21.88 21.95 21.26 21.27 1059903
20021105 21.26 22.01 21.26 21.87 1113209
20021106 21.93 22.37 21.79 22.31 960842
20021107 22.31 22.31 21.81 21.96 794261
20021108 21.96 22.29 21.79 21.82 975501
20021111 21.83 22.03 21.40 21.40 673434
20021112 21.41 21.89 21.36 21.51 803145
20021113 21.52 21.93 21.30 21.71 737845
20021114 21.82 22.35 21.82 22.33 1062568
20021115 22.33 22.62 22.18 22.42 1166071
20021118 22.49 22.50 21.95 22.05 587255
20021119 22.05 22.17 21.91 22.01 826244
20021120 22.06 22.29 21.70 22.20 987051
20021121 22.29 22.45 22.21 22.43 1361082
20021122 22.26 22.69 22.23 22.50 1177620
20021125 22.56 22.67 22.24 22.58 847122
20021126 22.20 22.23 21.72 22.04 1220709
20021127 21.99 22.40 21.82 22.22 2023854
20021129 22.22 22.47 22.17 22.36 362481
20021202 22.49 22.50 21.82 21.96 1640495
20021203 21.96 22.13 21.76 21.80 949737
20021204 21.80 22.09 21.38 21.88 1895920
20021205 21.92 22.15 21.68 21.96 1199831
20021206 21.81 22.29 21.81 22.19 1125203
20021209 22.17 22.38 21.89 22.02 1553428
20021210 21.98 22.11 21.75 22.10 708082
20021211 22.06 22.09 21.79 22.00 862670
20021212 22.02 22.03 21.58 21.64 864003
20021213 21.53 21.57 21.30 21.38 1141639
20021216 21.54 21.78 21.48 21.78 1552095
20021217 21.78 21.78 21.52 21.53 736512
20021218 21.50 21.52 21.26 21.35 817804
20021219 21.39 21.51 21.13 21.18 560632
20021220 21.29 22.19 21.29 22.10 1886811
20021223 22.05 22.46 21.95 22.39 1360775
20021224 22.21 22.51 22.19 22.40 697242
20021226 22.55 22.65 22.32 22.38 797482
20021227 22.32 22.41 22.07 22.10 909253
20021230 22.10 22.51 21.99 22.41 1194005
20021231 22.43 22.51 22.21 22.32 1037879
20030102 22.32 22.66 22.23 22.57 1869513
20030103 22.59 22.66 22.42 22.50 935422
20030106 22.55 22.98 22.55 22.95 1304889
20030107 22.95 23.24 22.90 23.17 1821168
20030108 23.17 23.36 22.93 22.96 1506699
20030109 22.96 23.27 22.91 23.22 1116829
20030110 23.11 23.22 22.89 23.07 1150538
20030113 23.00 23.13 22.85 22.92 787724
20030114 22.92 22.97 22.74 22.91 1271624
20030115 22.95 22.95 22.55 22.60 1183138
20030116 22.68 22.79 22.38 22.48 1336824
20030117 22.47 22.53 22.27 22.32 686597
20030121 22.34 22.36 21.96 21.98 980219
20030122 21.96 22.11 21.68 21.68 1205980
20030123 21.67 22.43 21.67 22.37 1343034
20030124 22.39 22.40 21.90 21.90 1308438
20030127 21.91 21.91 21.19 21.36 1603834
20030128 21.36 21.76 21.36 21.75 1120821
20030129 21.73 21.93 21.28 21.78 965139
20030130 21.85 21.91 21.60 21.68 1204650
20030131 21.56 22.32 21.56 22.23 1126587
20030203 22.26 22.41 22.13 22.25 697242
20030204 22.10 22.10 21.87 22.05 629381
20030205 22.10 22.51 21.91 21.95 1396258
20030206 21.89 21.98 21.64 21.75 845384
20030207 21.87 21.94 21.71 21.71 582809
20030210 21.71 21.93 21.53 21.82 714096
20030211 21.94 21.98 21.49 21.56 1266745
20030212 21.51 21.69 21.31 21.35 759337
20030213 21.44 21.50 20.81 21.18 1495611
20030214 21.19 21.44 20.93 21.37 1000622
20030218 21.42 22.14 21.42 22.14 1702743
20030219 22.12 22.14 21.75 22.00 1117273
20030220 22.03 22.04 21.71 21.71 1234810
20030221 21.71 22.19 21.59 22.07 1082233
20030224 22.08 22.08 21.78 21.78 764660
20030225 21.69 21.72 21.27 21.69 970462
20030226 21.70 21.96 21.69 21.72 588132
20030227 21.73 22.02 21.73 21.94 886189
20030228 21.96 22.17 21.88 22.12 1002396
20030303 22.23 22.36 21.92 22.00 847158
20030304 22.00 22.01 21.45 21.45 660872
20030305 21.44 21.67 21.30 21.66 878206
20030306 21.60 21.64 21.21 21.25 1152312
20030307 21.10 21.69 21.06 21.61 1127474
20030310 21.61 21.61 21.21 21.21 876431
20030311 21.20 21.38 21.04 21.18 1271180
20030312 21.18 21.24 20.88 21.07 872883
20030313 21.07 21.89 21.07 21.89 1653510
20030314 21.92 22.08 21.88 22.00 1012414
20030317 22.01 22.53 21.84 22.51 1404802
20030318 22.51 22.83 22.46 22.83 1385315
20030319 22.83 22.90 22.56 22.88 1366714
20030320 22.83 22.94 22.45 22.87 1398601
20030321 22.91 23.48 22.89 23.35 2144404
20030324 23.35 23.35 22.49 22.69 1458833
20030325 22.81 23.13 22.72 22.89 1113390
20030326 22.83 22.92 22.59 22.72 942439
20030327 22.69 22.76 22.37 22.58 589025
20030328 22.49 22.84 22.39 22.81 1303826
20030331 22.81 22.81 22.06 22.28 1952196
20030401 22.28 22.34 21.87 22.33 2408358
20030402 22.49 22.89 22.47 22.71 1577523
20030403 22.76 22.79 22.52 22.63 1166092
20030404 22.72 22.92 22.68 22.81 1974783
20030407 23.14 23.39 23.05 23.19 2623153
20030408 23.20 23.25 23.00 23.12 1620925
20030409 23.12 23.21 22.66 22.73 2314468
20030410 22.73 22.73 22.18 22.30 3278166
20030411 22.44 22.60 22.15 22.27 1732530
20030414 22.33 22.69 22.26 22.69 1115604
20030415 22.78 23.05 22.46 23.05 1713486
20030416 23.03 23.13 22.59 22.62 1255996
20030417 22.60 22.98 22.60 22.94 1063787
20030421 22.91 23.12 22.72 22.85 999570
20030422 22.67 23.49 22.46 23.48 2209950
20030423 23.48 23.82 23.30 23.49 1507549
20030424 23.49 23.49 23.25 23.37 1107632
20030425 23.32 23.32 22.76 22.93 1274153
20030428 22.98 23.28 22.96 23.25 1416317
20030429 23.26 23.37 22.97 23.18 1046072
20030430 23.18 23.19 22.97 23.07 1701528
20030501 23.07 23.07 22.61 22.81 1630225
20030502 22.84 22.88 22.45 22.83 2581965
20030505 22.90 22.90 22.56 22.64 1992941
20030506 22.62 22.70 22.48 22.63 1569551
20030507 22.58 22.63 22.44 22.46 972555
20030508 22.31 22.39 22.12 22.24 949968
20030509 22.38 22.58 22.28 22.49 1085931
20030512 22.53 22.87 22.39 22.73 1437575
20030513 22.74 22.74 22.56 22.64 2459732
20030514 22.67 22.69 22.57 22.68 1821991
20030515 22.68 23.04 22.68 22.91 1930938
20030516 22.83 22.88 22.65 22.69 1821991
20030519 22.64 22.72 22.55 22.61 1279911
20030520 22.65 22.70 22.48 22.62 1325970
20030521 22.61 22.81 22.53 22.75 1592138
20030522 22.74 23.09 22.72 22.98 1485405
20030523 22.98 23.30 22.97 23.17 1811362
20030527 23.17 23.63 23.08 23.57 1557151
20030528 23.57 23.81 23.55 23.55 1837048
20030529 23.55 23.84 23.53 23.62 2155033
20030530 23.87 24.35 23.84 24.27 3487203
20030602 24.39 25.04 24.34 24.68 2046750
20030603 24.68 24.83 24.57 24.72 1332170
20030604 24.62 25.21 24.59 25.21 1203736
20030605 24.69 25.13 24.69 24.95 1790546
20030606 24.95 25.15 24.58 24.62 1694885
20030609 24.75 24.95 23.93 24.13 1853546
20030610 24.07 24.39 24.07 24.23 990824
20030611 24.21 24.36 24.04 24.22 1049062
20030612 24.39 24.59 24.12 24.39 977980
20030613 24.54 24.72 23.95 24.09 1072064
20030616 24.09 24.66 24.01 24.54 967386
20030617 24.54 24.61 24.07 24.45 1604838
20030618 24.50 24.59 24.23 24.33 852991
20030619 24.38 24.71 24.02 24.14 1204898
20030620 24.24 24.54 24.02 24.04 1329010
20030623 24.02 24.03 23.48 23.55 982734
20030624 23.61 23.88 23.60 23.79 1189771
20030625 23.82 24.02 23.56 23.57 863371
20030626 23.52 23.91 23.10 23.76 1100331
20030627 23.80 23.80 23.43 23.51 556846
20030630 23.53 23.67 23.18 23.18 2552901
20030701 23.14 23.46 22.55 23.01 1706203
20030702 23.10 23.33 23.02 23.28 1269715
20030703 23.28 23.32 23.05 23.17 1348775
20030707 23.27 23.83 23.23 23.32 1014314
20030708 23.27 23.54 23.10 23.50 1772455
20030709 23.32 23.47 22.88 23.19 1259446
20030710 23.14 23.18 22.62 22.75 1579773
20030711 22.73 22.91 22.55 22.60 1493646
20030714 22.64 22.70 22.55 22.62 1722325
20030715 22.76 22.78 22.37 22.47 1498946
20030716 22.51 22.58 22.13 22.18 1171000
20030717 21.83 22.09 21.54 21.74 2021893
20030718 22.05 22.12 21.79 21.99 1207549
20030721 22.10 22.29 21.98 22.19 1237803
20030722 22.14 22.18 21.80 22.08 1689088
20030723 22.19 22.29 21.80 22.22 1897229
20030724 22.22 23.00 22.19 22.36 2282594
20030725 22.37 22.77 22.32 22.70 806284
20030728 22.70 22.79 22.51 22.55 1074935
20030729 22.57 22.57 22.12 22.19 1091387
20030730 22.20 22.24 21.89 22.11 804186
20030731 22.33 22.86 22.29 22.38 981851
20030801 22.39 22.39 21.97 22.28 724905
20030804 22.19 22.64 22.10 22.58 1200482
20030805 22.51 22.70 22.31 22.39 1165479
20030806 23.00 23.03 22.57 22.63 1681911
20030807 22.61 23.08 22.47 22.86 1231178
20030808 22.84 23.10 22.66 22.66 1485695
20030811 22.60 22.66 22.27 22.45 953694
20030812 22.38 22.72 22.28 22.71 1656183
20030813 22.76 22.99 22.76 22.86 873861
20030814 22.81 23.36 22.81 23.29 1027454
20030815 23.28 23.32 22.87 23.22 515549
20030818 23.18 23.69 23.18 23.55 1319072
20030819 23.46 23.67 23.37 23.62 613712
20030820 23.58 23.91 23.58 23.68 733186
20030821 23.68 23.93 23.63 23.86 776802
20030822 23.83 23.91 23.44 23.55 858733
20030825 23.59 23.59 23.37 23.43 478117
20030826 23.23 23.55 23.00 23.51 623319
20030827 23.41 23.55 23.41 23.45 935916
20030828 23.41 23.47 23.08 23.45 1290142
20030829 23.34 23.39 23.13 23.36 693877
20030902 23.39 23.89 23.37 23.85 839520
20030903 23.85 24.00 23.73 23.94 642532
20030904 23.82 23.82 23.47 23.70 675989
20030905 23.70 23.70 23.46 23.61 735505
20030908 23.64 23.96 23.54 23.82 419263
20030909 23.77 23.86 23.46 23.55 580586
20030910 23.56 23.71 23.40 23.59 1103092
20030911 23.61 23.72 23.55 23.64 856304
20030912 23.60 23.76 23.56 23.70 810305
20030915 23.69 23.93 23.61 23.69 683347
20030916 23.63 23.98 23.63 23.98 738072
20030917 23.98 24.00 23.53 23.61 544167
20030918 23.70 24.05 23.59 24.05 621795
20030919 24.05 24.34 23.99 24.34 1186333
20030922 24.29 24.29 23.59 23.66 1485064
20030923 24.07 24.07 23.60 23.90 1436615
20030924 23.79 23.83 22.80 23.20 1417456
20030925 23.19 23.24 22.78 23.03 1031407
20030926 23.10 23.34 23.03 23.23 729263
20030929 23.23 23.43 23.08 23.26 712196
20030930 23.16 23.17 22.71 22.93 962368
20031001 22.93 23.32 22.84 23.32 726180
20031002 23.32 23.43 23.15 23.38 551324
20031003 23.65 23.97 23.61 23.73 741706
20031006 23.65 23.89 23.63 23.79 419742
20031007 23.69 23.94 23.59 23.94 497260
20031008 24.72 24.75 24.10 24.22 1223330
20031009 24.43 24.52 24.07 24.26 901367
20031010 24.37 24.47 24.16 24.38 524788
20031013 24.49 24.84 24.48 24.74 561565
20031014 24.78 25.07 24.66 24.95 888043
20031015 25.07 25.25 25.03 25.19 899715
20031016 25.12 25.23 24.95 25.10 739944
20031017 25.10 25.10 24.49 24.49 945080
20031020 24.70 24.99 24.49 24.97 763728
20031021 25.16 25.16 24.01 24.18 2083185
20031022 23.98 24.18 23.80 23.89 1225643
20031023 23.70 23.93 23.66 23.90 1070607
20031024 23.78 24.02 23.68 23.95 980756
20031027 24.08 24.52 24.07 24.20 707241
20031028 24.34 24.49 24.11 24.49 822747
20031029 24.48 24.78 24.19 24.66 742697
20031030 24.72 24.90 24.58 24.86 690725
20031031 24.78 24.80 24.37 24.42 883529
20031103 24.34 24.66 24.32 24.57 860956
20031104 24.57 24.89 24.44 24.84 831006
20031105 24.75 24.78 24.41 24.64 520934
20031106 24.67 24.70 24.10 24.48 927463
20031107 24.61 24.74 24.48 24.64 527981
20031110 24.52 24.61 24.10 24.27 489332
20031111 24.14 24.14 23.93 24.09 425138
20031112 23.87 23.93 23.70 23.86 960056
20031113 23.70 24.11 23.69 24.11 864810
20031114 23.93 24.01 23.63 23.74 703057
20031117 23.69 23.69 23.04 23.39 1006963
20031118 23.53 23.57 22.98 23.08 729153
20031119 23.16 23.50 23.05 23.50 947833
20031120 23.28 23.39 22.99 23.07 830015
20031121 23.16 23.24 23.00 23.16 584468
20031124 23.13 23.49 22.98 23.04 1395984
20031125 23.16 23.52 23.04 23.43 1194481
20031126 23.43 23.88 23.39 23.86 1377595
20031128 23.63 23.97 23.63 23.81 384507
20031201 23.95 24.68 23.94 24.67 1096593
20031202 24.57 24.67 24.47 24.55 995511
20031203 24.58 25.00 24.57 24.82 1060146
20031204 24.82 25.25 24.75 25.25 808213
20031205 25.11 25.13 24.59 24.72 645910
20031208 24.61 25.15 24.61 25.14 828253
20031209 25.25 25.27 24.88 24.91 794009
20031210 24.79 24.93 24.64 24.75 531945
20031211 24.70 25.07 24.68 25.07 570704
20031212 25.14 25.33 24.81 25.28 535579
20031215 25.28 25.28 24.58 24.77 1643183
20031216 24.75 24.87 24.55 24.87 803698
20031217 24.65 24.78 24.37 24.37 1424613
20031218 24.38 24.70 24.31 24.67 1238305
20031219 24.76 24.88 24.27 24.45 1015414
20031222 24.54 25.20 24.53 24.96 930330
20031223 24.87 25.11 24.83 24.91 643788
20031224 24.82 24.99 24.41 24.56 695387
20031226 24.56 24.98 24.56 24.81 263817
20031229 24.82 24.96 24.69 24.89 683201
20031230 24.91 24.96 24.68 24.87 665086
20031231 24.87 24.98 24.73 24.93 1023100
20040102 24.88 25.09 24.49 24.63 883341
20040105 24.76 25.12 24.76 25.09 829217
20040106 25.04 25.05 24.52 24.77 822300
20040107 24.81 24.82 24.38 24.78 1009486
20040108 24.88 25.05 24.47 24.74 780581
20040109 24.72 24.78 24.42 24.43 774104
20040112 24.48 24.86 24.47 24.74 690008
20040113 24.75 24.78 24.32 24.50 859298
20040114 24.55 24.78 24.53 24.59 1074699
20040115 24.57 24.57 23.88 24.29 1033090
20040116 24.30 24.75 24.25 24.69 882573
20040120 24.63 24.82 24.63 24.70 966779
20040121 24.63 24.73 24.22 24.46 1772172
20040122 24.46 24.63 24.18 24.37 813737
20040123 24.38 24.58 24.17 24.17 823508
20040126 24.23 24.54 24.22 24.37 1171421
20040127 24.37 24.39 24.01 24.16 1122127
20040128 24.19 24.43 23.88 23.88 987419
20040129 24.01 24.34 23.79 24.31 1131239
20040130 24.29 24.93 24.29 24.75 1913248
20040202 24.75 24.84 24.46 24.59 887513
20040203 24.47 24.71 24.41 24.52 1670730
20040204 24.57 24.57 24.28 24.33 715917
20040205 24.24 24.82 24.23 24.64 944602
20040206 24.87 25.17 24.29 25.13 981820
20040209 24.96 25.09 24.74 24.94 752696
20040210 24.91 25.64 24.83 25.40 1011901
20040211 25.28 25.53 24.82 25.45 1426235
20040212 25.40 25.41 24.73 24.89 1123774
20040213 24.91 25.29 24.78 24.90 945920
20040217 24.98 25.25 24.94 24.99 612059
20040218 25.09 25.12 24.64 24.88 592847
20040219 25.05 25.66 24.99 25.28 969524
20040220 25.29 25.39 24.86 25.05 838109
20040223 25.06 25.21 24.87 24.91 911557
20040224 24.90 25.18 24.65 24.88 1203039
20040225 24.84 24.84 24.43 24.59 1562151
20040226 24.61 24.75 24.44 24.73 812310
20040227 24.73 25.18 24.59 24.88 678919
20040301 24.88 25.41 24.88 25.35 829766
20040302 25.35 25.47 25.04 25.04 1259689
20040303 24.98 25.06 24.56 24.76 973037
20040304 24.67 24.90 24.66 24.87 680895
20040305 24.87 25.23 24.78 25.21 2305076
20040308 25.21 25.42 25.05 25.15 1217970
20040309 25.15 25.78 25.15 25.54 1808402
20040310 25.56 26.00 25.50 25.62 2198692
20040311 25.46 25.69 25.22 25.29 1452584
20040312 25.29 25.58 25.07 25.40 871600
20040315 25.35 25.35 24.83 24.94 825623
20040316 24.94 25.28 24.86 25.12 680685
20040317 25.10 25.52 25.05 25.43 759612
20040318 25.30 25.31 24.83 25.19 689880
20040319 25.06 25.25 24.90 24.90 548007
20040322 24.91 25.01 24.34 24.70 665797
20040323 24.88 24.94 24.37 24.57 839854
20040324 24.61 24.72 24.29 24.45 676744
20040325 24.46 25.38 24.39 25.26 738485
20040326 25.21 25.25 24.94 25.10 452768
20040329 25.19 25.83 25.14 25.62 930495
20040330 25.52 25.96 25.48 25.91 744177
20040331 25.85 26.14 25.45 26.06 782930
20040401 25.94 26.40 25.84 26.03 2249281
20040402 26.08 26.42 26.02 26.03 1619828
20040405 26.06 26.10 25.93 26.03 823105
20040406 26.04 26.06 25.91 26.03 597597
20040407 26.03 26.06 25.79 25.91 606683
20040408 25.99 26.07 25.79 25.94 726005
20040412 25.99 26.17 25.99 26.14 704330
20040413 26.15 26.15 25.98 26.02 1120864
20040414 25.91 26.20 25.86 25.96 1112325
20040415 26.04 26.14 25.98 26.03 1284521
20040416 26.07 26.07 25.86 26.03 659228
20040419 26.03 26.03 25.80 26.02 437223
20040420 26.03 26.08 25.62 25.62 556765
20040421 25.76 25.97 25.53 25.90 642151
20040422 26.03 26.67 25.99 26.65 1542761
20040423 26.65 26.81 26.43 26.76 686705
20040426 26.76 26.76 26.43 26.53 1098860
20040427 26.76 27.27 26.64 27.26 1367718
20040428 27.23 27.26 26.60 26.77 1216102
20040429 26.76 27.21 26.55 26.71 1003731
20040430 26.86 27.56 26.77 27.22 1679817
20040503 27.33 27.43 26.99 27.14 910243
20040504 27.12 27.40 26.85 27.13 759722
20040505 27.07 27.12 26.87 26.98 683312
20040506 26.79 27.06 26.75 27.00 696558
20040507 26.87 26.99 26.52 26.59 1121192
20040510 26.41 26.54 26.12 26.36 802963
20040511 25.81 26.55 25.81 26.25 976363
20040512 26.03 26.09 25.60 26.01 1084410
20040513 25.99 26.45 25.98 26.36 744834
20040514 26.27 26.63 26.14 26.48 750198
20040517 26.13 26.25 25.82 25.93 820697
20040518 25.90 26.32 25.90 26.24 687472
20040519 26.46 26.52 25.86 25.91 890210
20040520 25.85 26.66 25.83 26.66 1120535
20040521 26.70 26.93 26.44 26.63 756766
20040524 26.64 27.02 26.64 26.87 558516
20040525 26.75 27.77 26.59 27.72 1470401
20040526 27.62 27.84 27.50 27.76 987857
20040527 27.84 28.34 27.84 28.14 893494
20040528 28.06 28.06 27.69 27.87 481559
20040601 27.88 28.15 27.76 27.98 726005
20040602 27.91 28.16 27.62 28.12 777784
20040603 27.93 28.09 27.64 27.64 471049
20040604 27.77 28.18 27.73 28.06 517684
20040607 28.04 28.43 27.82 28.40 581395
20040608 28.29 28.67 28.22 28.67 517027
20040609 28.67 28.76 28.47 28.55 495352
20040610 28.64 28.75 28.55 28.67 684626
20040614 28.53 28.53 28.07 28.21 398874
20040615 28.34 28.58 28.23 28.53 663881
20040616 28.53 28.53 28.16 28.35 523352
20040617 28.37 28.40 27.75 27.84 909997
20040618 27.66 28.04 27.55 27.85 940680
20040621 27.89 27.97 27.65 27.72 679823
20040622 27.72 28.23 27.54 28.04 689322
20040623 27.89 28.32 27.76 28.28 510904
20040624 27.93 28.38 27.91 28.32 627739
20040625 28.32 28.50 28.12 28.29 568885
20040628 28.62 28.79 28.36 28.53 572706
20040629 28.53 28.94 28.53 28.94 464607
20040630 28.94 29.10 28.63 29.03 814564
20040701 28.44 28.65 27.72 28.12 967978
20040702 28.12 28.12 27.76 28.08 540058
20040706 28.08 28.27 27.92 28.07 784318
20040707 28.06 28.45 28.01 28.45 796875
20040708 28.45 28.51 28.13 28.39 802553
20040709 28.39 28.48 28.03 28.21 719241
20040712 28.30 28.70 27.98 28.67 638876
20040713 28.67 28.77 28.59 28.67 573362
20040714 28.53 28.78 28.35 28.59 938714
20040715 28.78 28.96 28.51 28.57 738458
20040716 28.80 28.92 28.55 28.67 574126
20040719 28.76 28.85 28.54 28.62 452596
20040720 28.55 28.76 28.43 28.66 951162
20040721 28.78 28.84 28.61 28.67 733326
20040722 28.62 28.64 28.18 28.28 991454
20040723 28.10 28.11 27.49 27.80 690087
20040726 27.80 28.15 27.63 27.76 1134494
20040727 27.80 28.08 27.65 28.01 851034
20040728 28.02 28.03 27.47 27.87 765756
20040729 27.96 28.30 27.82 28.12 532743
20040730 27.98 28.14 27.86 27.93 393961
20040802 27.94 28.16 27.61 28.12 492779
20040803 28.13 28.13 27.65 27.89 654927
20040804 27.89 28.13 27.58 27.95 522369
20040805 27.96 27.97 27.14 27.24 776784
20040806 27.02 27.11 26.60 26.90 798841
20040809 26.91 27.31 26.86 27.01 534708
20040810 27.01 27.58 26.85 27.52 847212
20040811 27.25 27.84 27.07 27.67 549558
20040812 27.50 27.55 27.02 27.47 791743
20040813 27.40 27.47 27.15 27.37 555236
20040816 27.27 27.93 27.27 27.84 551414
20040817 27.77 27.86 27.45 27.62 544426
20040818 27.60 27.74 27.38 27.74 692271
20040819 27.54 27.54 27.25 27.47 656128
20040820 27.47 27.71 27.36 27.63 687575
20040823 27.64 27.65 27.24 27.27 603280
20040824 27.49 27.49 26.93 27.13 1346106
20040825 27.13 27.88 27.04 27.73 640186
20040826 27.78 27.83 27.57 27.58 512215
20040827 27.67 27.69 27.30 27.49 457182
20040830 27.54 27.58 27.26 27.26 425954
20040831 27.34 27.58 27.26 27.40 511669
20040901 27.28 27.67 27.28 27.49 720551
20040902 27.55 27.92 27.52 27.91 542242
20040903 27.91 28.17 27.80 28.07 610159
20040907 28.29 28.37 28.08 28.26 869051
20040908 28.14 28.25 27.85 27.90 485463
20040909 27.93 28.20 27.93 28.13 556983
20040910 28.00 28.16 27.69 28.09 472360
20040913 28.04 28.19 27.91 28.09 586792
20040914 28.02 28.10 27.74 28.03 810197
20040915 28.03 28.23 27.91 28.13 528484
20040916 28.05 28.36 28.04 28.23 693690
20040917 28.44 28.96 28.38 28.73 1068274
20040920 28.60 28.81 28.46 28.54 788926
20040921 28.58 28.83 28.46 28.74 579497
20040922 28.57 28.83 28.38 28.65 774986
20040923 28.54 28.65 28.11 28.23 941288
20040924 28.14 28.65 28.14 28.62 1198309
20040927 28.56 28.60 28.32 28.40 794371
20040928 28.46 28.89 28.46 28.86 636020
20040929 28.74 28.79 28.48 28.64 934753
20040930 28.77 29.20 28.77 28.87 1458816
20041001 28.90 29.15 28.76 29.15 932902
20041004 29.20 29.52 29.09 29.26 847191
20041005 29.46 29.71 29.26 29.63 1334879
20041006 29.75 30.14 29.67 30.14 841528
20041007 30.99 31.40 30.03 30.11 2346630
20041008 29.79 30.14 29.69 29.85 821925
20041011 29.82 30.24 29.82 29.94 379107
20041012 29.93 30.03 29.75 29.85 887161
20041013 30.08 30.21 29.38 29.59 720314
20041014 29.65 29.81 29.52 29.58 400562
20041015 29.75 30.03 29.48 29.84 562725
20041018 29.84 30.40 29.66 30.34 780322
20041019 30.24 30.48 29.48 29.50 651376
20041020 29.59 29.90 29.29 29.78 724453
20041021 29.78 29.84 29.36 29.61 1175765
20041022 29.62 29.89 29.34 29.40 577428
20041025 29.42 29.76 29.38 29.63 804282
20041026 29.59 30.30 29.43 30.30 773025
20041027 30.30 31.03 30.07 30.94 1065878
20041028 30.94 30.94 30.52 30.67 1076877
20041029 30.60 31.17 30.60 31.08 608140
20041101 31.08 31.08 30.55 30.72 1093105
20041102 30.76 31.60 30.76 31.15 1093976
20041103 31.38 31.63 31.05 31.26 722057
20041104 31.34 32.16 31.18 32.05 632644
20041105 32.09 32.23 31.68 32.20 898269
20041108 32.14 32.41 32.00 32.15 1028958
20041109 32.24 32.39 31.91 32.10 964158
20041110 32.35 32.39 31.76 31.76 1140806
20041111 31.95 32.45 31.75 32.23 1028414
20041112 32.23 32.23 31.40 32.09 840875
20041115 31.95 32.13 31.82 32.05 561527
20041116 32.05 32.38 32.04 32.13 654643
20041117 32.13 32.68 31.92 32.00 975485
20041118 31.83 32.35 31.83 32.26 643861
20041119 32.06 32.07 31.37 31.45 992583
20041122 31.59 31.81 31.40 31.81 727067
20041123 31.71 32.15 31.62 32.05 535607
20041124 32.02 32.30 32.02 32.19 337613
20041126 32.19 32.32 32.15 32.16 168371
20041129 32.14 32.15 31.74 31.94 541270
20041130 31.85 32.23 31.77 32.12 606179
20041201 32.11 32.38 31.95 32.38 594962
20041202 32.23 32.43 32.05 32.32 590714
20041203 32.33 32.58 31.85 32.29 708879
20041206 32.16 32.41 31.99 32.21 453055
20041207 32.12 32.18 31.59 31.59 663465
20041208 31.60 32.05 31.60 31.95 702018
20041209 31.82 32.12 31.24 32.01 495529
20041210 31.71 32.21 31.68 32.04 775204
20041213 32.05 32.24 31.97 32.10 441729
20041214 32.04 32.32 31.79 32.05 822687
20041215 31.86 32.00 31.77 31.94 921793
20041216 31.82 31.90 31.59 31.82 648762
20041217 31.57 31.93 31.55 31.59 1143449
20041220 31.80 32.03 31.62 31.81 740102
20041221 31.85 31.99 31.75 31.88 750857
20041222 31.97 32.37 31.86 31.91 774756
20041223 31.92 32.25 31.77 32.16 417577
20041227 32.27 32.38 31.80 31.83 533486
20041228 31.90 32.36 31.89 32.34 520994
20041229 32.19 32.32 32.08 32.22 433437
20041230 32.34 32.52 32.24 32.36 355440
20041231 32.49 32.60 32.18 32.34 489056
20050103 32.22 32.29 31.78 31.85 704363
20050104 31.85 31.90 31.17 31.45 959754
20050105 31.48 31.83 31.13 31.14 822879
20050106 31.03 31.53 31.03 31.23 541525
20050107 31.22 31.34 30.95 31.05 753681
20050110 31.02 31.56 31.02 31.33 619414
20050111 31.29 31.33 30.90 31.07 658412
20050112 30.94 31.13 30.71 30.99 900224
20050113 31.02 31.13 30.52 30.60 866549
20050114 30.80 31.05 30.73 30.99 818969
20050118 30.77 31.51 30.76 31.49 961384
20050119 31.37 31.69 31.37 31.54 609745
20050120 31.44 31.66 31.30 31.42 712510
20050121 31.42 31.55 30.91 31.02 1145622
20050124 31.02 31.17 30.69 30.76 687199
20050125 30.98 31.02 30.73 30.82 711207
20050126 30.88 31.01 30.71 30.96 991583
20050127 30.93 30.97 30.75 30.87 820598
20050128 30.70 31.02 30.70 30.88 686547
20050131 31.10 31.25 30.91 30.98 865137
20050201 30.98 31.29 30.85 31.22 933248
20050202 31.07 31.30 30.93 31.22 614960
20050203 31.00 31.09 30.41 30.65 2131990
20050204 30.70 30.97 30.65 30.90 855577
20050207 30.90 30.90 29.46 30.31 1785892
20050208 30.37 30.47 30.03 30.32 1145948
20050209 30.20 30.20 29.60 29.67 1284343
20050210 29.73 30.21 29.61 30.14 1284561
20050211 30.15 30.65 29.87 30.33 1090220
20050214 30.30 30.35 30.18 30.20 855360
20050215 30.13 30.20 29.90 29.99 1037968
20050216 29.99 29.99 29.54 29.59 1331381
20050217 29.59 29.61 29.12 29.12 1714739
20050218 29.16 29.31 29.08 29.28 1452287
20050222 29.27 29.52 28.90 29.00 1536910
20050223 28.99 29.37 28.98 29.14 1410355
20050224 29.13 29.27 28.91 29.06 1168543
20050225 28.91 29.26 28.88 29.14 1206238
20050228 29.02 29.31 28.72 29.19 1336921
20050301 29.37 29.54 29.11 29.35 1389064
20050302 29.35 29.49 29.01 29.35 1055567
20050303 29.55 29.69 29.37 29.58 1272394
20050304 30.56 30.61 30.15 30.46 1529632
20050307 30.37 30.52 30.25 30.28 912826
20050308 30.33 30.43 29.98 30.06 730326
20050309 30.06 30.26 29.96 29.98 751835
20050310 29.99 30.18 29.87 29.96 959537
20050311 30.09 30.23 29.91 29.93 807979
20050314 30.02 30.43 29.91 30.24 758036
20050315 30.24 30.29 30.05 30.05 796712
20050316 29.91 30.17 29.76 29.83 1065280
20050317 29.98 30.27 29.89 30.17 1145775
20050318 30.05 30.11 29.61 29.89 3635798
20050321 29.88 30.05 29.71 29.93 794220
20050322 29.93 30.28 29.86 29.90 931050
20050323 29.81 29.99 29.68 29.95 982077
20050324 29.95 30.29 29.93 30.23 950768
20050328 30.28 30.39 30.05 30.05 747202
20050329 29.95 30.40 29.81 29.87 869298
20050330 29.91 30.28 29.84 30.19 639623
20050331 30.22 30.60 30.17 30.51 812313
20050401 30.69 30.80 30.29 30.37 939284
20050404 30.26 30.44 30.09 30.29 678083
20050405 30.20 30.43 30.15 30.37 460975
20050406 30.42 30.68 30.40 30.47 396514
20050407 30.54 30.65 30.32 30.60 541578
20050408 30.41 30.58 30.39 30.39 608422
20050411 30.47 30.97 30.37 30.82 779486
20050412 30.89 31.33 30.42 31.29 1067013
20050413 31.30 31.60 31.07 31.57 2239114
20050414 31.57 31.57 30.87 31.05 1263862
20050415 31.05 31.25 30.37 30.39 1185534
20050418 30.40 30.65 30.18 30.63 818054
20050419 30.58 30.75 30.28 30.54 756519
20050420 30.41 30.66 30.03 30.10 817513
20050421 30.37 30.61 29.92 30.59 795195
20050422 30.46 30.53 29.35 29.77 920325
20050425 29.58 30.17 29.54 30.09 1245012
20050426 30.07 30.38 29.97 29.97 793895
20050427 30.02 30.14 29.73 29.90 655224
20050428 29.79 30.00 29.36 29.43 657390
20050429 29.66 30.19 29.42 30.19 984352
20050502 30.19 30.33 29.99 30.19 759661
20050503 30.09 30.39 29.93 30.05 838205
20050504 30.15 30.29 29.97 30.21 875148
20050505 30.18 30.18 29.70 30.04 629548
20050506 30.04 30.23 29.90 29.99 526302
20050509 29.93 30.11 29.68 30.08 478417
20050510 29.81 29.94 29.54 29.65 545803
20050511 29.64 29.94 29.49 29.88 575921
20050512 29.84 29.97 29.14 29.24 669741
20050513 29.26 29.27 28.32 28.87 1292463
20050516 28.87 29.60 28.86 29.58 750994
20050517 29.45 29.72 29.30 29.70 1063980
20050518 29.70 30.57 29.55 30.42 1061922
20050519 30.42 30.42 30.14 30.35 426957
20050520 30.49 30.49 30.07 30.29 436707
20050523 30.37 30.65 30.08 30.51 728243
20050524 30.34 30.34 29.92 30.22 636265
20050525 30.07 30.16 29.63 29.97 483184
20050526 30.05 30.19 30.00 30.07 531069
20050527 30.11 30.15 29.92 30.07 321220
20050531 30.03 30.09 29.77 29.84 784470
20050601 29.84 30.41 29.75 30.18 655440
20050602 30.17 30.38 29.85 30.36 626514
20050603 30.28 30.45 30.05 30.25 669307
20050606 30.20 30.41 30.12 30.27 545695
20050607 30.24 30.51 30.02 30.03 626406
20050608 30.18 30.25 29.82 29.99 327612
20050609 29.83 29.91 29.57 29.90 441366
20050610 29.90 30.19 29.54 29.93 421865
20050613 29.83 30.05 29.59 29.78 517310
20050614 29.75 29.94 29.72 29.93 333029
20050615 30.00 30.08 29.63 29.97 737018
20050616 29.95 30.27 29.95 30.16 371488
20050617 30.53 30.53 29.77 30.39 621369
20050620 30.26 30.28 29.85 30.14 410789
20050621 30.15 30.26 29.60 29.87 740759
20050622 29.87 30.12 29.65 29.87 660482
20050623 29.88 29.93 29.08 29.38 534501
20050624 29.38 29.60 29.27 29.39 913416
20050627 29.39 29.43 29.18 29.35 508894
20050628 29.42 29.74 29.42 29.72 472699
20050629 29.72 29.91 29.60 29.85 501763
20050630 29.77 29.97 29.64 29.95 882731
20050701 30.07 30.08 29.63 29.84 656160
20050705 29.76 29.77 29.29 29.62 590144
20050706 29.47 29.58 29.18 29.26 504032
20050707 28.88 29.38 28.46 29.33 621369
20050708 29.34 29.86 29.21 29.70 424186
20050711 29.84 30.11 29.78 29.83 659833
20050712 29.70 29.80 29.41 29.68 813474
20050713 29.62 29.79 29.34 29.40 702619
20050714 29.76 29.89 29.56 29.62 638765
20050715 29.62 29.71 29.39 29.55 536229
20050718 29.40 29.58 29.25 29.40 537850
20050719 29.57 29.62 29.19 29.34 592845
20050720 29.35 29.89 29.26 29.71 419432
20050721 29.62 29.73 29.40 29.42 493227
20050722 29.42 29.62 29.26 29.52 661346
20050725 29.71 31.50 29.57 31.07 2222386
20050726 31.00 31.22 30.78 31.01 1128102
20050727 31.13 31.43 31.01 31.11 1114056
20050728 31.28 31.60 31.21 31.31 904556
20050729 31.34 31.60 31.07 31.08 1309078
20050801 31.13 31.47 31.00 31.18 782357
20050802 31.27 31.54 31.10 31.27 718718
20050803 31.25 31.43 31.16 31.21 555137
20050804 31.19 31.30 30.81 30.82 856800
20050805 30.73 30.87 30.45 30.68 902287
20050808 30.82 31.01 30.67 30.84 627096
20050809 30.93 30.94 30.52 30.63 574153
20050810 30.77 31.27 30.76 30.90 745621
20050811 31.10 31.22 30.76 31.06 365410
20050812 30.87 30.92 30.38 30.54 487717
20050815 30.50 30.51 30.14 30.38 508894
20050816 30.38 30.47 29.86 29.86 443634
20050817 29.85 30.01 29.74 30.00 354173
20050818 29.83 29.92 29.57 29.61 408196
20050819 29.83 29.89 29.57 29.70 408304
20050822 29.83 30.14 29.64 29.73 438989
20050823 29.77 29.83 29.40 29.40 610024
20050824 29.45 29.89 29.44 29.54 725849
20050825 29.71 29.86 29.64 29.76 595006
20050826 29.69 29.74 29.31 29.39 517105
20050829 29.29 29.77 29.19 29.61 400632
20050830 29.43 29.76 29.38 29.71 797807
20050831 29.80 30.55 29.71 30.54 1320207
20050901 30.51 30.84 30.42 30.54 893103
20050902 30.75 30.78 30.44 30.65 615535
20050906 31.05 31.27 30.87 31.17 981268
20050907 31.20 31.34 31.00 31.12 1306701
20050908 31.05 31.05 30.47 30.55 905961
20050909 30.54 30.85 30.43 30.82 635955
20050912 30.71 30.83 30.51 30.65 629148
20050913 30.63 30.80 30.39 30.50 710507
20050914 30.40 30.51 30.14 30.14 575558
20050915 30.26 30.36 30.13 30.18 555786
20050916 30.39 30.85 30.19 30.25 3664924
20050919 30.21 30.21 29.86 29.91 874638
20050920 30.03 30.15 29.56 29.70 872160
20050921 29.49 29.55 28.92 29.00 781323
20050922 29.01 29.19 28.68 29.14 794361
20050923 28.98 29.56 28.86 29.32 524438
20050926 29.55 29.63 29.21 29.35 532089
20050927 29.42 29.55 29.20 29.40 923558
20050928 29.61 29.69 29.37 29.60 885198
20050929 29.60 29.91 29.50 29.73 850609
20050930 29.71 29.90 29.59 29.63 543941
20051003 30.15 30.43 29.85 30.11 1400585
20051004 30.11 30.34 29.60 29.61 940260
20051005 29.61 29.68 29.02 29.03 635640
20051006 29.01 29.34 28.70 28.82 954053
20051007 28.88 29.16 28.88 28.99 706327
20051010 29.79 29.84 29.36 29.55 918709
20051011 29.55 29.73 29.27 29.43 624326
20051012 29.42 29.77 29.36 29.42 795762
20051013 29.29 29.88 29.24 29.36 762466
20051014 29.56 29.65 29.21 29.50 491250
20051017 29.44 29.53 29.27 29.46 643614
20051018 30.13 30.36 29.73 29.99 1727510
20051019 29.93 30.29 29.63 30.23 1251992
20051020 30.23 30.23 29.65 29.81 1143915
20051021 29.98 30.30 29.46 30.30 2646542
20051024 30.50 30.69 30.29 30.67 895219
20051025 30.72 30.72 30.07 30.28 1263629
20051026 30.34 30.89 30.15 30.69 758910
20051027 30.76 30.85 30.38 30.40 495883
20051028 30.47 30.85 30.47 30.81 930131
20051031 30.86 30.90 30.50 30.70 995861
20051101 30.63 30.73 30.39 30.63 811171
20051102 30.63 30.86 30.46 30.61 1110511
20051103 30.94 31.03 30.55 30.65 966875
20051104 30.72 30.81 30.24 30.48 479074
20051107 30.49 30.63 30.22 30.40 639627
20051108 30.43 30.61 30.17 30.22 456445
20051109 30.30 30.54 30.09 30.10 590491
20051110 30.21 30.75 30.12 30.62 608809
20051111 30.67 30.90 30.63 30.86 426490
20051114 30.81 30.95 30.68 30.88 592323
20051115 30.71 30.94 30.63 30.74 881211
20051116 30.77 30.90 30.67 30.76 512154
20051117 30.76 31.18 30.59 31.18 872914
20051118 31.41 31.44 30.76 30.96 752337
20051121 30.97 31.14 30.84 31.11 367764
20051122 31.01 31.15 30.65 30.95 557303
20051123 30.85 30.94 30.67 30.75 432739
20051125 30.89 30.91 30.73 30.79 208827
20051128 30.75 31.01 30.68 30.81 393840
20051129 30.90 31.28 30.87 31.23 603098
20051130 31.36 31.45 30.86 30.88 628744
20051201 31.05 31.54 30.96 31.53 758048
20051202 31.40 31.52 30.38 31.40 300094
20051205 31.27 31.56 31.09 31.52 768069
20051206 31.65 31.96 31.47 31.53 765268
20051207 31.44 31.85 31.40 31.55 621847
20051208 31.53 31.78 31.41 31.64 520667
20051209 30.89 32.14 30.89 32.09 1043488
20051212 32.25 32.44 32.08 32.40 1129368
20051213 32.34 32.86 32.34 32.73 1084543
20051214 32.73 33.30 32.62 33.18 1419765
20051215 33.04 33.07 32.47 32.78 1067086
20051216 32.92 33.27 32.67 33.23 1463022
20051219 32.67 33.15 32.67 33.01 999596
20051220 33.04 33.29 32.95 33.06 605689
20051221 33.15 33.57 33.15 33.52 522416
20051222 33.45 33.56 33.23 33.36 693582
20051223 33.36 33.64 33.28 33.57 826174
20051227 33.57 33.93 33.57 33.91 955112
20051228 34.25 34.57 34.10 34.21 906653
20051229 34.16 34.31 33.94 34.07 529615
20051230 34.01 34.01 33.75 33.76 531227
20060103 32.56 33.24 32.39 33.23 1690492
20060104 33.18 33.19 32.80 32.92 1285625
20060105 32.92 33.25 32.74 33.20 1004968
20060106 33.43 33.57 32.92 33.55 1118649
20060109 33.51 33.60 33.02 33.37 687135
20060110 33.14 33.22 32.71 33.09 497918
20060111 33.09 33.52 33.01 33.47 958013
20060112 33.45 33.46 32.83 32.89 475353
20060113 32.93 33.07 32.71 32.78 365433
20060117 32.57 32.89 32.52 32.82 425605
20060118 32.76 32.83 32.39 32.76 585273
20060119 32.77 33.01 32.73 32.96 658661
20060120 32.96 32.96 32.58 32.58 726246
20060123 32.59 33.17 32.59 33.02 551642
20060124 33.13 33.48 32.98 33.43 584414
20060125 33.43 33.69 33.24 33.31 937705
20060126 33.41 33.63 33.26 33.30 740322
20060127 33.30 33.67 33.02 33.23 553684
20060130 33.24 33.41 33.09 33.25 336422
20060131 33.05 33.50 32.91 33.33 496198
20060201 32.49 33.35 32.44 33.32 975527
20060202 33.27 33.43 32.60 32.68 906115
20060203 32.62 32.96 32.25 32.74 612995
20060206 32.66 32.95 32.54 32.85 448491
20060207 32.93 33.26 32.44 32.71 1029144
20060208 32.76 32.76 32.42 32.58 571413
20060209 32.43 33.02 32.42 32.60 705831
20060210 32.39 33.32 31.83 32.20 1127890
20060213 32.00 32.00 31.31 31.50 947698
20060214 31.46 32.57 31.45 32.46 949310
20060215 32.55 32.71 32.28 32.62 544013
20060216 32.57 33.22 32.53 33.14 664678
20060217 33.15 33.41 33.14 33.22 618153
20060221 33.38 33.57 33.26 33.43 707120
20060222 33.53 33.88 33.53 33.84 906223
20060223 33.64 34.03 33.55 33.97 938672
20060224 33.98 34.06 33.75 33.98 438498
20060227 33.97 34.23 33.78 33.89 400247
20060228 33.63 33.81 33.52 33.68 711096
20060301 33.64 33.80 33.45 33.64 614285
20060302 33.46 33.64 33.19 33.52 668116
20060303 33.27 33.62 33.12 33.41 396379
20060306 33.36 33.49 33.09 33.26 482015
20060307 33.27 33.65 32.54 33.55 523276
20060308 33.55 33.98 33.32 33.95 866897
20060309 36.76 37.69 36.06 36.27 3106344
20060310 36.48 36.81 36.39 36.62 1876279
20060313 36.64 36.75 35.98 36.18 1300759
20060314 36.07 36.42 36.05 36.32 868316
20060315 36.42 36.84 36.20 36.67 755034
20060316 36.72 36.90 36.50 36.62 973560
20060317 36.72 36.90 36.53 36.66 1181261
20060320 36.66 36.89 36.34 36.43 827162
20060321 36.39 36.65 36.04 36.17 1074410
20060322 35.88 36.19 35.72 36.09 977847
20060323 36.00 36.46 35.93 36.44 783113
20060324 36.67 36.72 36.24 36.39 659543
20060327 36.39 36.44 35.98 36.30 654720
20060328 36.20 36.37 35.90 36.14 621068
20060329 36.01 36.24 35.70 36.04 459022
20060330 35.97 36.30 35.84 35.99 554513
20060331 35.90 36.19 35.64 35.64 500177
20060403 35.55 36.21 35.55 35.93 777755
20060404 35.92 36.25 35.77 36.19 625140
20060405 36.06 36.13 35.62 35.85 653005
20060406 35.80 35.92 35.49 35.74 584307
20060407 35.69 36.00 35.33 35.40 655792
20060410 35.49 35.68 35.28 35.38 488495
20060411 35.40 35.45 34.80 34.89 721596
20060412 34.92 35.36 34.90 35.24 560837
20060413 35.11 35.56 35.11 35.46 523004
20060417 35.39 35.57 35.23 35.39 340810
20060418 35.31 35.67 35.31 35.55 544010
20060419 35.48 35.67 35.34 35.48 598561
20060420 35.48 36.38 35.48 36.08 610672
20060421 36.48 36.48 35.43 35.47 1086842
20060424 35.46 36.07 35.38 35.83 557086
20060425 35.85 35.90 35.13 35.33 556550
20060426 35.46 35.77 35.46 35.62 418939
20060427 35.62 35.92 35.17 35.48 547011
20060428 35.48 35.48 35.08 35.27 503499
20060501 35.04 35.48 34.92 35.00 700162
20060502 34.94 35.58 34.90 35.52 652148
20060503 35.52 35.52 35.11 35.31 369104
20060504 35.31 35.92 35.31 35.41 502856
20060505 35.48 36.02 35.41 35.92 491174
20060508 35.92 36.20 35.85 36.05 512073
20060509 35.97 36.08 35.56 35.62 372641
20060510 35.64 35.83 35.40 35.59 405650
20060511 35.57 35.69 35.07 35.52 453771
20060512 35.46 35.52 35.21 35.31 644753
20060515 35.36 35.73 35.18 35.62 843773
20060516 35.60 35.62 35.00 35.48 496318
20060517 35.27 35.39 34.96 35.20 1136249
20060518 35.11 35.65 35.09 35.28 766502
20060519 35.31 35.87 34.95 35.50 1290364
20060522 35.46 35.76 34.52 35.45 983420
20060523 35.83 35.83 34.99 35.03 788151
20060524 34.99 35.49 34.80 35.31 749032
20060525 35.41 35.83 35.30 35.70 407793
20060526 35.70 36.04 35.56 35.98 529006
20060530 35.92 35.98 35.33 35.76 672725
20060531 35.80 36.20 35.66 36.12 677012
20060601 35.97 36.03 35.56 35.78 1229489
20060602 36.06 36.11 35.61 35.76 827483
20060605 35.69 35.76 35.22 35.25 772718
20060606 35.36 35.36 34.90 35.27 1265499
20060607 35.27 35.63 35.10 35.27 859528
20060608 35.18 35.64 34.60 35.64 1537505
20060609 36.02 36.10 35.28 35.36 1397537
20060612 35.38 35.56 35.08 35.13 520111
20060613 35.04 35.39 34.86 35.00 924046
20060614 34.99 35.40 34.97 35.36 883320
20060615 35.45 36.18 35.39 36.15 657935
20060616 36.15 36.45 36.02 36.18 825989
20060619 36.25 36.27 35.86 36.01 808885
20060620 35.99 36.18 35.59 35.69 724971
20060621 35.64 37.01 35.64 36.73 873771
20060622 36.53 37.08 36.34 36.88 799799
20060623 36.81 36.86 36.47 36.61 637637
20060626 36.67 37.09 36.64 37.02 455272
20060627 37.04 38.16 36.91 38.12 1766356
20060628 38.06 38.07 36.76 37.29 1412102
20060629 37.42 38.52 37.37 38.49 1356943
20060630 38.49 38.54 37.85 37.96 1870580
20060703 38.06 38.43 37.79 38.25 1113219
20060705 37.51 37.56 37.12 37.34 1514294
20060706 37.23 37.66 37.05 37.58 1637867
20060707 37.58 37.74 37.23 37.44 959395
20060710 37.47 37.54 37.21 37.44 751802
20060711 37.89 38.47 37.75 38.47 1190185
20060712 38.48 38.70 38.12 38.30 843626
20060713 38.30 38.32 37.65 37.66 1476774
20060714 37.55 37.63 37.02 37.50 924547
20060717 37.45 37.93 37.30 37.84 1330005
20060718 37.84 38.48 37.47 38.47 1348284
20060719 38.45 39.51 38.31 39.29 1500932
20060720 39.26 39.26 38.35 38.38 824813
20060721 38.64 38.78 38.16 38.56 1228454
20060724 38.73 39.46 38.45 39.46 1267471
20060725 39.46 39.50 38.33 39.06 1245557
20060726 38.82 40.18 38.67 39.42 1186336
20060727 39.57 39.85 39.35 39.76 759713
20060728 40.09 40.60 39.33 40.45 880933
20060731 40.41 40.55 40.04 40.29 642554
20060801 40.09 40.26 39.67 40.15 935771
20060802 40.27 40.85 40.27 40.55 1150526
20060803 40.55 40.71 40.37 40.53 864899
20060804 40.69 41.04 40.18 40.45 791354
20060807 40.45 40.55 40.04 40.12 503589
20060808 40.32 40.79 39.95 40.24 938123
20060809 40.27 40.44 39.82 39.88 597123
20060810 39.88 40.31 39.58 40.21 472589
20060811 40.23 40.54 39.93 40.12 575423
20060814 40.41 40.67 40.21 40.23 446506
20060815 40.60 41.64 40.57 41.43 1234440
20060816 40.61 41.98 40.61 41.41 1076233
20060817 41.49 42.33 41.35 41.68 1097612
20060818 41.75 41.90 41.25 41.37 489799
20060821 41.21 41.40 40.78 40.78 1031123
20060822 40.82 41.08 40.68 40.71 945606
20060823 40.84 41.03 40.42 40.60 513103
20060824 40.88 41.11 40.60 40.93 643837
20060825 40.90 41.09 40.51 40.86 445544
20060828 40.91 41.62 40.88 41.30 617434
20060829 41.30 42.10 41.09 41.91 1361112
20060830 41.86 42.51 41.54 41.83 781306
20060831 41.77 41.94 41.48 41.70 522937
20060901 41.72 42.01 41.62 41.93 488196
20060905 41.16 41.28 40.25 40.37 1669722
20060906 40.18 40.43 39.95 40.15 1503177
20060907 40.15 40.15 38.96 39.04 1571163
20060908 39.04 39.80 38.97 39.49 1291095
20060911 39.29 39.29 37.32 38.23 2167538
20060912 38.23 39.57 38.23 39.43 1158864
20060913 39.13 39.54 39.08 39.24 941971
20060914 39.27 39.65 39.07 39.42 788361
20060915 39.63 40.00 39.37 39.37 1199091
20060918 39.37 40.06 39.26 39.63 749805
20060919 39.72 39.82 39.58 39.71 838319
20060920 39.70 40.32 39.59 40.25 710241
20060921 40.34 40.51 39.88 40.00 675049
20060922 39.90 40.23 39.81 40.10 554436
20060925 39.92 40.38 39.37 40.16 748525
20060926 39.98 40.65 39.98 40.42 496742
20060927 40.37 40.87 40.12 40.53 636444
20060928 40.70 40.70 40.29 40.53 515938
20060929 40.42 40.73 40.15 40.15 560834
20061002 40.16 40.16 39.54 39.82 1099593
20061003 39.87 39.92 39.56 39.71 1216047
20061004 39.75 40.69 39.71 40.69 1023344
20061005 40.69 41.28 40.41 41.28 884068
20061006 41.28 41.48 41.03 41.18 897612
20061009 41.07 41.52 40.99 41.44 599865
20061010 41.59 41.70 41.17 41.70 559341
20061011 41.47 41.83 41.00 41.31 468695
20061012 41.40 41.95 41.26 41.70 550277
20061013 41.35 41.76 41.22 41.45 622900
20061016 41.49 42.07 41.46 42.03 722078
20061017 41.82 41.95 41.36 41.77 719092
20061018 41.88 42.22 41.72 42.09 750445
20061019 42.19 42.35 41.93 42.10 515618
20061020 42.19 42.65 41.93 42.18 788623
20061023 42.01 42.21 41.73 42.06 882895
20061024 42.06 42.21 41.83 42.07 659052
20061025 42.13 42.24 41.92 42.12 733702
20061026 42.24 42.34 42.00 42.23 777212
20061027 42.27 42.59 42.27 42.47 669290
20061030 42.29 42.77 42.18 42.71 647535
20061031 42.76 42.81 42.14 42.53 922780
20061101 42.53 42.84 42.52 42.61 505806
20061102 42.60 42.69 42.28 42.59 818696
20061103 42.62 42.86 42.30 42.42 469868
20061106 42.45 43.28 42.38 43.01 574698
20061107 43.01 43.24 42.83 42.92 656813
20061108 42.65 43.36 42.64 43.11 485118
20061109 43.28 43.28 42.69 42.74 499195
20061110 42.73 42.84 42.25 42.48 604558
20061113 42.29 42.99 42.18 42.88 560301
20061114 43.08 43.13 42.62 42.90 541638
20061115 42.94 42.98 42.77 42.85 649668
20061116 42.86 43.09 42.69 43.01 549103
20061117 42.87 42.99 42.55 42.94 524362
20061120 42.85 43.13 42.76 43.00 330059
20061121 42.87 43.51 42.85 43.31 654466
20061122 43.13 43.36 43.05 43.16 265114
20061124 43.13 43.32 43.09 43.13 173508
20061127 43.13 43.14 42.53 42.63 547077
20061128 42.53 42.64 42.16 42.30 616075
20061129 42.15 42.36 41.29 41.75 1457273
20061130 41.73 41.91 41.51 41.59 1102899
20061201 41.68 41.93 41.08 41.46 1006814
20061204 41.55 42.57 41.51 42.15 815497
20061205 42.24 42.83 42.24 42.43 928432
20061206 42.48 42.65 42.20 42.49 577790
20061207 42.43 42.61 42.18 42.41 415267
20061208 42.49 42.73 42.33 42.68 447153
20061211 42.67 42.93 42.57 42.65 394152
20061212 42.40 42.60 42.18 42.36 720372
20061213 42.43 42.61 42.10 42.18 768574
20061214 42.18 42.55 42.15 42.33 706295
20061215 42.32 42.32 41.86 42.09 2185393
20061218 42.09 42.22 41.76 42.15 965105
20061219 42.16 42.68 42.08 42.67 915004
20061220 42.66 42.93 42.49 42.72 466224
20061221 42.72 42.83 42.36 42.66 659501
20061222 42.73 42.73 42.22 42.25 459842
20061226 42.23 42.61 42.18 42.44 374001
20061227 42.61 42.79 42.41 42.58 368576
20061228 42.61 42.99 42.55 42.59 312305
20061229 42.60 42.77 42.38 42.49 358258
20070103 42.49 42.65 41.63 41.83 1165295
20070104 41.74 41.81 41.12 41.32 1252838
20070105 41.32 41.57 41.14 41.33 1420692
20070108 41.21 41.36 40.93 41.20 1048606
20070109 41.32 41.42 41.09 41.20 966062
20070110 41.13 41.31 40.99 41.18 698007
20070111 41.18 41.82 41.18 41.66 647693
20070112 41.76 42.30 41.67 41.99 619399
20070116 41.83 42.30 41.83 42.19 571957
20070117 42.19 42.19 41.92 42.01 608336
20070118 42.03 42.13 41.65 41.72 370703
20070119 41.65 41.78 41.41 41.48 726089
20070122 41.41 41.67 41.34 41.47 511751
20070123 41.36 41.61 41.28 41.59 732897
20070124 41.59 41.86 41.52 41.75 663330
20070125 41.67 41.69 41.04 41.22 1264965
20070126 41.34 41.35 40.39 40.57 1473984
20070129 40.48 41.02 40.47 40.87 1392397
20070130 40.77 40.84 40.21 40.56 1160508
20070131 40.52 41.38 40.52 41.27 894900
20070201 41.24 41.66 41.13 41.52 907877
20070202 41.52 41.89 41.48 41.62 918089
20070205 41.48 41.55 40.93 41.11 710665
20070206 41.11 41.82 41.11 41.60 768105
20070207 41.59 41.73 41.39 41.59 371980
20070208 41.47 41.55 41.20 41.36 539301
20070209 41.36 41.80 41.29 41.30 581743
20070212 41.42 41.83 41.27 41.46 951170
20070213 41.51 41.92 41.13 41.27 1110301
20070214 41.31 41.72 41.30 41.43 1057009
20070215 41.43 41.78 41.36 41.69 649927
20070216 41.53 41.90 41.51 41.85 986804
20070220 41.93 42.07 41.65 41.93 690880
20070221 41.81 42.14 41.81 42.02 619930
20070222 42.09 42.22 41.36 41.48 571638
20070223 41.41 41.51 41.15 41.22 782146
20070226 41.25 41.67 40.73 40.83 994357
20070227 40.35 40.56 39.38 39.65 1412395
20070228 39.79 40.21 39.13 39.77 1016801
20070301 39.30 39.59 34.79 39.25 2058386
20070302 39.29 39.39 38.79 38.91 1382292
20070305 38.78 39.00 38.38 38.38 1274857
20070306 38.61 39.72 38.54 39.54 1544827
20070307 39.39 39.85 39.34 39.63 1035629
20070308 39.84 40.27 39.77 40.02 1029246
20070309 40.18 40.59 40.17 40.43 778317
20070312 40.43 40.67 39.99 40.48 795230
20070313 40.19 40.43 39.25 39.31 1105727
20070314 39.84 40.26 39.46 40.06 1672259
20070315 40.09 40.87 40.09 40.30 1247307
20070316 40.30 40.34 39.46 39.74 1941262
20070319 40.10 40.57 40.01 40.53 1128752
20070320 40.44 40.60 40.19 40.29 933342
20070321 40.29 40.66 40.00 40.61 1095759
20070322 41.45 41.45 40.32 40.51 867463
20070323 40.66 40.66 40.22 40.52 1017574
20070326 40.63 40.85 40.01 40.82 687754
20070327 40.64 40.75 40.27 40.53 762120
20070328 40.38 40.38 39.88 40.08 868948
20070329 40.15 40.50 40.03 40.27 1278333
20070330 40.34 40.73 40.15 40.53 1180734
20070402 40.50 40.82 40.34 40.70 958697
20070403 40.86 41.47 40.83 41.22 735068
20070404 41.16 41.55 41.07 41.07 737296
20070405 41.08 41.32 41.08 41.22 552919
20070409 41.21 41.38 41.11 41.30 487888
20070410 41.33 41.39 41.13 41.17 702924
20070411 41.23 41.33 41.05 41.12 923794
20070412 41.13 41.56 41.10 41.52 641819
20070413 41.48 41.55 41.17 41.27 538385
20070416 41.37 41.86 41.37 41.86 673432
20070417 41.83 42.03 41.59 41.65 568195
20070418 41.66 41.69 41.33 41.43 719792
20070419 42.22 42.22 41.07 41.47 623466
20070420 41.86 42.15 41.61 42.08 920187
20070423 42.04 42.20 41.82 41.94 482053
20070424 41.87 42.16 41.29 41.48 938646
20070425 41.78 42.09 41.49 41.64 1055977
20070426 41.66 41.79 41.32 41.57 1005056
20070427 41.58 41.59 41.08 41.45 595671
20070430 41.45 41.47 40.52 40.52 1034442
20070501 40.53 40.58 39.62 39.84 2271401
20070502 39.84 40.49 39.84 40.25 2225784
20070503 40.37 40.76 40.37 40.72 1327026
20070504 40.86 40.86 40.02 40.31 1358746
20070507 40.35 40.89 40.31 40.46 802751
20070508 40.20 40.36 39.47 39.67 1430566
20070509 39.59 39.94 39.38 39.65 1517768
20070510 39.65 39.78 39.25 39.38 1299019
20070511 39.62 40.00 39.48 39.88 1131616
20070514 40.03 40.34 39.82 40.27 1299232
20070515 40.67 42.05 40.27 41.52 2399447
20070516 41.53 41.78 41.41 41.67 1201951
20070517 41.52 41.75 41.37 41.39 790232
20070518 41.48 41.71 41.33 41.44 1117613
20070521 41.38 41.63 41.18 41.24 832030
20070522 41.21 41.47 41.02 41.29 1213833
20070523 41.31 41.66 41.15 41.20 1002404
20070524 41.19 41.38 40.47 40.50 837228
20070525 40.70 41.20 40.67 40.89 645213
20070529 41.09 41.26 40.55 40.66 774744
20070530 40.63 40.77 40.36 40.71 1054280
20070531 40.81 41.18 40.67 40.67 885391
20070601 40.67 40.85 40.34 40.59 1188584
20070604 40.56 40.65 40.32 40.39 923158
20070605 40.40 40.55 40.14 40.16 790126
20070606 40.16 40.16 39.14 39.35 1599772
20070607 39.83 40.16 39.20 39.20 2171787
20070608 39.27 39.44 38.76 39.44 2468508
20070611 39.21 39.98 39.18 39.68 1253509
20070612 40.20 40.98 40.20 40.30 2051804
20070613 40.41 41.19 40.33 41.19 1151136
20070614 41.05 41.61 40.93 41.08 986809
20070615 41.96 41.98 41.19 41.24 972990
20070618 41.26 41.53 41.24 41.24 911940
20070619 41.11 41.11 40.56 40.65 1347331
20070620 41.44 42.10 40.80 40.81 1643798
20070621 40.58 40.98 40.38 40.98 1095619
20070622 40.83 41.10 40.36 40.47 2032952
20070625 40.43 40.91 40.13 40.30 1455252
20070626 40.31 40.63 40.03 40.43 1787800
20070627 40.33 40.86 40.26 40.78 1672683
20070628 40.66 40.86 40.48 40.48 1091810
20070629 40.49 41.01 40.22 40.36 1255914
20070702 40.67 41.02 40.54 40.78 936169
20070703 40.78 40.91 40.70 40.77 379208
20070705 40.56 40.70 40.10 40.12 1375581
20070706 40.10 40.29 39.93 40.24 1292100
20070709 40.01 40.45 39.95 40.29 1072765
20070710 40.18 40.37 39.78 39.88 1326593
20070711 39.98 40.55 39.77 40.55 1304479
20070712 40.64 41.08 40.55 41.08 1320350
20070713 41.08 41.49 40.86 41.40 855757
20070716 41.30 41.91 41.20 41.34 1476837
20070717 41.28 41.57 41.14 41.21 909083
20070718 40.96 41.34 40.96 41.26 1099322
20070719 41.28 41.40 40.96 41.25 1232108
20070720 41.23 41.48 40.81 41.30 1567724
20070723 41.59 42.06 41.41 41.58 1915719
20070724 41.58 42.29 41.11 41.29 2078766
20070725 41.29 41.43 40.67 40.98 2338942
20070726 40.65 40.88 39.77 40.13 2741851
20070727 39.71 40.22 39.29 39.53 2611498
20070730 39.63 40.38 39.09 40.23 2025228
20070731 40.46 40.64 39.70 39.80 2300958
20070801 39.88 40.57 39.53 40.45 1864827
20070802 40.41 40.75 40.11 40.36 1168625
20070803 40.40 40.58 39.74 39.74 1238033
20070806 39.94 40.30 39.38 40.29 1475567
20070807 40.00 40.67 39.60 40.31 1761349
20070808 41.12 41.19 40.29 40.82 1830651
20070809 40.41 40.91 39.93 40.10 2070619
20070810 39.75 40.45 38.88 39.60 1822610
20070813 39.79 40.05 39.03 39.70 1762512
20070814 39.86 40.11 38.89 38.89 1274430
20070815 38.71 38.91 37.93 37.96 1152436
20070816 37.81 38.37 36.87 38.14 2584517
20070817 40.50 40.50 38.17 38.50 1378226
20070820 38.51 39.12 38.26 38.74 1273478
20070821 38.45 39.01 37.99 38.36 1326698
20070822 38.47 39.36 38.44 38.77 2233665
20070823 38.82 39.01 38.32 38.71 1283953
20070824 38.83 39.12 38.62 39.11 860941
20070827 38.98 39.28 38.83 38.85 880621
20070828 38.61 38.91 38.18 38.22 1277499
20070829 38.37 39.19 38.28 39.17 1084509
20070830 38.94 39.53 38.85 39.17 1241419
20070831 39.45 40.02 39.19 39.37 1003356
20070904 39.16 39.37 38.98 39.13 1068003
20070905 38.89 39.35 38.83 39.34 1293793
20070906 39.34 39.40 39.03 39.36 659593
20070907 38.90 39.21 38.51 38.60 878717
20070910 38.75 38.94 38.15 38.52 706994
20070911 38.75 39.28 38.61 39.25 764764
20070912 39.53 40.36 39.37 40.17 1373888
20070913 40.17 40.64 40.17 40.19 1324477
20070914 39.80 40.61 39.70 40.50 873913
20070917 40.20 40.82 40.18 40.36 744124
20070918 40.57 41.56 40.38 41.53 1219596
20070919 41.70 43.16 41.66 43.00 2229418
20070920 42.79 43.12 42.65 43.01 1396974
20070921 43.55 44.27 43.01 43.86 2071455
20070924 43.67 44.20 43.39 43.47 1117664
20070925 42.73 43.84 42.73 43.72 1360675
20070926 43.64 44.41 43.64 44.28 1089068
20070927 44.35 45.10 44.35 45.10 965610
20070928 44.84 45.02 44.58 44.73 936592
20071001 44.60 45.84 44.60 45.35 965715
20071002 45.18 45.30 44.59 44.89 732306
20071003 44.74 44.92 44.40 44.44 748239
20071004 44.62 45.03 44.30 44.36 1021746
20071005 44.82 44.89 44.28 44.54 1158183
20071008 44.58 44.59 44.19 44.30 535406
20071009 44.30 44.63 44.20 44.48 819887
20071010 44.53 44.64 44.30 44.57 1028816
20071011 44.50 44.82 43.80 43.95 914327
20071012 43.95 44.75 43.72 44.64 687249
20071015 44.74 44.92 43.89 44.08 679757
20071016 44.19 44.19 43.11 43.27 885732
20071017 43.48 43.79 43.26 43.61 753832
20071018 43.43 43.92 43.21 43.73 718483
20071019 43.41 43.98 43.26 43.26 1236690
20071022 43.20 44.15 42.65 43.95 1240594
20071023 44.01 44.32 42.99 44.06 1591869
20071024 43.76 44.39 43.55 44.30 1360992
20071025 44.47 44.48 43.63 43.89 1281430
20071026 44.35 44.81 44.13 44.79 891008
20071029 44.78 45.18 44.70 44.95 454684
20071030 44.76 45.18 44.47 44.48 811551
20071031 44.55 44.74 43.75 44.70 1154490
20071101 44.38 44.63 43.60 43.65 895545
20071102 43.72 43.91 42.98 43.90 1075667
20071105 43.59 44.40 43.39 44.10 926673
20071106 44.13 45.74 44.13 45.74 1233524
20071107 45.06 45.28 43.90 43.90 1009295
20071108 43.93 44.32 43.43 44.23 1361625
20071109 43.58 44.38 43.23 43.64 1219912
20071112 43.48 44.28 43.42 43.45 1039685
20071113 43.89 44.27 43.65 44.24 1194587
20071114 44.33 45.00 44.17 44.71 976478
20071115 44.63 44.84 43.58 43.86 1263597
20071116 44.24 44.38 43.35 43.62 1824645
20071119 43.32 43.54 42.72 42.76 1127477
20071120 42.88 43.93 42.71 43.12 1343581
20071121 42.92 43.47 42.59 42.84 1061633
20071123 43.21 43.60 42.99 43.47 270341
20071126 43.36 44.29 42.60 42.60 1030188
20071127 42.73 43.56 42.48 43.22 1076194
20071128 43.24 44.83 43.24 44.83 1072501
20071129 44.59 44.76 44.19 44.54 1144044
20071130 44.99 45.39 44.63 45.39 1196803
20071203 45.02 47.21 45.02 46.97 2082429
20071204 46.94 47.09 46.30 46.72 1715432
20071205 47.25 47.25 46.42 46.82 922136
20071206 46.80 47.66 46.56 47.62 801210
20071207 47.61 48.28 47.12 48.11 1118508
20071210 47.85 48.80 47.73 48.80 1362786
20071211 48.97 48.97 47.73 47.88 1360359
20071212 48.92 48.92 48.02 48.47 1643679
20071213 48.33 49.45 48.20 49.35 1252201
20071214 48.98 49.14 48.61 48.82 1207499
20071217 48.64 48.93 47.24 47.24 1610103
20071218 47.48 48.29 46.71 48.11 1484849
20071219 48.14 49.00 47.75 48.68 1530214
20071220 48.93 48.93 48.05 48.85 1046878
20071221 49.24 49.66 48.78 49.09 1370435
20071224 49.38 49.69 49.24 49.69 264614
20071226 49.38 49.67 48.99 49.64 432603
20071227 49.59 49.88 49.29 49.62 800894
20071228 50.14 50.14 49.25 49.47 688375
20071231 49.40 49.42 48.58 48.65 566278
20080102 48.45 48.93 48.24 48.48 1257811
20080103 48.56 48.69 47.92 48.23 1321386
20080104 47.91 48.46 47.31 47.84 1316965
20080107 48.61 49.74 48.37 48.68 2381000
20080108 49.05 49.21 47.52 47.70 1484112
20080109 47.68 47.80 46.62 47.70 1549581
20080110 47.28 48.59 47.07 48.41 1334964
20080111 47.86 48.31 46.60 46.75 1528530
20080114 47.12 47.49 46.90 47.47 1344542
20080115 46.94 47.68 46.25 46.31 1480112
20080116 46.00 46.89 45.65 46.23 1770935
20080117 46.50 46.77 44.68 44.69 2043864
20080118 45.08 45.76 44.61 45.33 1732937
20080122 43.59 44.34 42.90 43.51 2270796
20080123 42.33 45.08 41.92 45.00 2545304
20080124 45.20 45.52 44.35 44.99 1429168
20080125 45.34 45.34 43.85 44.01 1707150
20080128 44.61 45.56 44.21 45.56 1173817
20080129 45.91 46.02 45.26 45.51 888993
20080130 45.38 46.52 44.99 45.16 969093
20080131 44.56 46.14 44.40 45.74 1289493
20080201 45.95 46.69 45.53 46.57 1134661
20080204 46.40 48.45 45.66 47.12 970251
20080205 46.41 46.47 45.37 45.37 1036668
20080206 45.63 45.76 44.78 44.90 1357594
20080207 44.75 45.67 44.65 45.36 1357173
20080208 44.93 45.52 44.75 45.27 1069508
20080211 45.10 45.76 44.87 45.58 827524
20080212 45.39 46.53 44.60 45.68 2203327
20080213 46.30 46.50 44.76 45.24 2041654
20080214 45.12 45.22 43.71 43.99 2166909
20080215 43.94 44.01 43.12 44.01 1343069
20080219 44.43 44.82 44.15 44.45 1146450
20080220 44.18 45.13 44.09 45.13 1311492
20080221 45.15 45.19 44.37 44.43 1462745
20080222 44.72 44.82 43.85 44.61 1205815
20080225 44.65 45.55 44.17 45.51 1148871
20080226 45.22 45.85 45.12 45.63 1271179
20080227 45.18 46.38 44.46 45.84 2669822
20080228 45.84 45.87 45.01 45.61 1288651
20080229 45.16 45.43 44.28 44.45 1300545
20080303 44.30 44.63 43.93 44.63 1447798
20080304 44.21 44.44 43.09 43.57 2554041
20080305 43.61 44.18 43.29 43.84 2403840
20080306 43.71 43.93 43.31 43.35 1487375
20080307 43.07 43.47 42.42 42.87 2718368
20080310 42.83 42.83 41.16 41.21 2321108
20080311 42.49 43.30 41.87 43.30 2017889
20080312 43.64 43.73 42.36 42.47 1855522
20080313 41.96 42.39 41.20 42.18 2417143
20080314 42.43 42.67 40.78 41.66 2559884
20080317 41.00 41.80 40.54 40.94 2171126
20080318 41.43 42.66 41.34 42.57 2158006
20080319 43.06 43.40 41.39 41.39 2025131
20080320 41.65 41.65 40.77 41.26 2253831
20080324 41.59 42.37 41.41 41.77 1468338
20080325 42.07 42.56 41.69 42.11 1300618
20080326 41.98 42.20 41.46 41.68 1337038
20080327 41.97 42.04 41.25 41.44 1765260
20080328 41.53 41.73 40.64 40.86 1566682
20080331 40.76 41.48 40.51 41.38 1759697
20080401 41.54 42.87 41.26 42.87 2029120
20080402 42.98 43.86 42.73 43.40 2933738
20080403 43.26 43.50 42.49 42.77 1773551
20080404 42.87 43.04 42.47 42.68 1435277
20080407 42.96 43.26 42.34 42.49 1094064
20080408 42.38 42.74 42.06 42.64 860012
20080409 42.53 42.84 42.20 42.32 849831
20080410 42.40 43.13 42.10 42.85 1493948
20080411 42.42 43.17 42.29 42.48 1730729
20080414 42.39 43.16 42.37 43.04 1345015
20080415 43.40 43.74 42.72 43.17 1095219
20080416 43.57 44.77 43.30 44.75 1388886
20080417 44.30 44.92 43.89 44.37 1356245
20080418 45.18 45.73 44.69 45.67 1569621
20080421 45.50 45.90 45.18 45.83 1006636
20080422 45.63 45.70 44.88 45.37 1059639
20080423 45.83 45.83 44.72 45.01 1628082
20080424 46.60 46.60 44.21 44.62 1509901
20080425 44.78 45.26 44.30 45.26 917948
20080428 45.46 45.52 44.34 44.54 1100362
20080429 44.59 44.71 43.96 44.15 1580117
20080430 44.59 44.60 43.61 43.79 1382799
20080501 43.81 43.83 43.02 43.64 1676047
20080502 43.86 44.16 43.43 43.83 952268
20080505 43.50 43.87 43.50 43.87 910601
20080506 43.35 44.08 42.98 43.88 1266507
20080507 44.00 44.09 43.23 43.26 772163
20080508 43.70 43.70 42.97 43.62 800187
20080509 43.50 43.50 42.78 43.02 714228
20080512 42.86 42.96 42.09 42.90 1141610
20080513 42.91 43.28 42.67 43.28 1296630
20080514 43.38 44.05 43.28 43.72 762402
20080515 43.78 43.95 43.35 43.90 855079
20080516 44.02 44.49 43.82 44.49 914589
20080519 44.42 44.66 43.39 43.58 1159872
20080520 43.10 43.45 42.77 43.11 1401691
20080521 42.98 43.28 42.10 42.20 1214449
20080522 42.07 42.78 42.03 42.17 1270601
20080523 41.87 41.96 41.60 41.70 1637213
20080527 41.85 41.85 41.07 41.55 1686543
20080528 41.73 42.74 41.68 42.74 1542857
20080529 42.75 42.92 42.35 42.54 1041796
20080530 42.59 42.89 42.36 42.71 691452
20080602 42.46 42.64 42.07 42.22 742671
20080603 42.23 42.56 41.79 42.15 834612
20080604 41.96 43.05 41.96 42.54 875545
20080605 42.82 43.76 42.64 43.76 814671
20080606 43.79 43.83 42.31 42.31 968012
20080609 42.27 42.77 42.19 42.63 792105
20080610 42.01 42.74 41.66 42.64 1319300
20080611 42.29 42.63 41.78 41.78 1118099
20080612 42.07 42.87 42.07 42.74 1063102
20080613 43.25 43.83 43.07 43.75 1301663
20080616 43.31 43.89 43.24 43.51 1007695
20080617 43.53 43.58 42.84 42.93 1049556
20080618 42.74 43.01 42.48 42.63 814717
20080619 42.73 43.28 42.49 42.94 905973
20080620 42.69 42.84 41.91 42.19 1235314
20080623 42.28 42.88 42.15 42.88 991893
20080624 42.71 42.76 41.50 41.56 1757528
20080625 41.89 43.04 41.55 42.75 1328454
20080626 42.17 42.25 41.66 41.66 1326152
20080627 41.66 41.95 41.41 41.74 1456967
20080630 41.88 42.56 40.98 41.08 1453723
20080701 40.65 41.31 40.13 41.16 1962855
20080702 41.16 41.59 40.55 40.55 1830052
20080703 40.98 42.74 40.83 42.50 1927901
20080707 42.51 42.62 41.32 41.68 1832877
20080708 41.33 42.17 41.33 42.08 2247300
20080709 41.84 42.13 41.15 41.15 2393813
20080710 41.41 41.85 40.97 41.38 4276400
20080711 41.05 41.63 40.72 41.11 3111622
20080714 41.29 41.60 40.95 41.42 2370057
20080715 41.04 41.71 40.40 41.43 2608454
20080716 41.40 42.16 40.86 42.14 2335835
20080717 42.43 42.52 41.94 42.26 1763912
20080718 42.26 42.61 41.83 42.11 1924448
20080721 42.23 42.43 41.98 42.28 1837063
20080722 42.06 42.34 41.73 42.03 2085612
20080723 42.22 42.65 41.79 42.32 1543514
20080724 42.32 42.65 41.85 42.14 1729690
20080725 42.35 42.51 41.58 41.84 1426827
20080728 41.92 42.30 41.56 42.19 1832773
20080729 42.03 42.99 42.03 42.70 1225895
20080730 42.90 43.23 42.71 43.23 1204651
20080731 42.93 43.23 42.60 42.71 1617817
20080801 42.69 42.95 41.66 42.04 1457595
20080804 41.92 42.02 41.21 41.85 2260800
20080805 41.94 43.26 41.80 43.21 2588884
20080806 43.04 43.74 42.99 43.17 1331489
20080807 43.04 43.04 42.23 42.39 1198058
20080808 42.45 43.12 42.19 43.10 988021
20080811 43.10 43.43 42.61 43.41 1338919
20080812 43.22 43.72 43.19 43.71 1408932
20080813 43.66 43.96 42.97 43.81 1169069
20080814 43.57 44.36 43.45 44.19 1427978
20080815 44.22 44.42 43.96 44.30 947206
20080818 44.39 44.43 43.71 43.81 957567
20080819 43.62 43.78 42.96 43.10 914555
20080820 43.12 43.19 42.69 43.07 1125638
20080821 42.72 43.41 42.72 43.32 823089
20080822 43.33 43.87 43.26 43.61 541993
20080825 43.45 43.45 42.79 43.01 831880
20080826 42.85 43.30 42.77 42.99 703472
20080827 43.14 43.28 42.62 43.05 953381
20080828 43.31 44.36 43.31 44.13 1138406
20080829 44.10 44.24 43.71 43.71 738739
20080902 44.26 45.10 44.00 44.11 1407780
20080903 44.25 44.48 43.53 44.08 977765
20080904 43.86 44.17 43.35 43.67 1526979
20080905 43.49 43.54 42.76 43.44 979021
20080908 44.15 45.08 44.05 45.03 2035693
20080909 45.21 45.68 44.76 45.00 2107380
20080910 45.20 45.60 44.79 44.88 1561096
20080911 44.42 45.83 44.29 45.77 1519235
20080912 45.61 46.39 45.23 46.36 1291555
20080915 45.12 46.68 45.12 45.58 1462719
20080916 45.70 47.02 44.21 46.66 2085901
20080917 46.13 46.34 44.35 44.44 2568812
20080918 45.05 49.98 44.66 47.32 3501446
20080919 48.87 49.81 44.41 47.92 2803849
20080922 47.73 47.73 45.67 45.75 1296565
20080923 45.63 47.38 45.63 45.76 1499978
20080924 46.05 46.62 45.28 46.03 1488498
20080925 46.37 47.86 45.78 47.35 1744095
20080926 46.72 47.72 46.72 47.62 1508537
20080929 47.05 47.05 44.66 45.08 2466323
20080930 45.68 46.66 45.23 46.49 2564951
20081001 46.07 47.90 46.05 46.94 3109856
20081002 46.72 47.41 44.08 44.45 3349694
20081003 44.95 45.30 42.81 43.23 2850084
20081006 41.90 41.90 38.83 40.91 4620063
20081007 41.43 41.68 39.58 39.63 4417276
20081008 38.80 43.10 38.47 40.72 4792897
20081009 40.74 41.80 37.21 37.21 3434546
20081010 35.63 39.23 34.40 37.85 4293078
20081013 38.45 42.26 38.35 42.17 2159376
20081014 43.57 43.91 38.85 40.42 2970212
20081015 40.22 40.22 36.04 36.06 2749995
20081016 38.06 38.69 35.49 38.69 4863032
20081017 37.75 39.62 36.76 38.18 3254928
20081020 37.88 41.02 37.85 41.02 2491475
20081021 40.45 41.19 39.46 39.61 1471382
20081022 37.99 38.86 36.91 37.30 2975952
20081023 37.61 39.28 36.61 38.52 4045725
20081024 36.10 37.43 35.49 36.21 3629714
20081027 35.68 36.58 33.95 33.95 3337901
20081028 35.34 35.60 32.85 35.45 4432305
20081029 35.44 36.43 34.62 35.14 2706996
20081030 35.38 36.73 34.73 36.17 2709605
20081031 36.00 36.19 35.01 35.70 2216883
20081103 35.56 36.22 35.32 35.82 2086945
20081104 36.54 37.66 35.83 37.33 1980385
20081105 36.94 37.24 35.24 35.37 1595371
20081106 35.71 35.71 33.83 33.84 2257065
20081107 34.02 35.27 33.97 35.04 1668846
20081110 31.71 32.86 31.35 31.96 5470454
20081111 31.00 31.14 30.20 30.45 5362225
20081112 29.19 30.16 28.32 29.34 10497970
20081113 30.10 32.84 30.01 32.64 28120314
20081114 32.44 32.44 31.17 31.40 6185584
20081117 31.62 32.33 31.21 31.70 4580612
20081118 31.73 32.52 31.48 32.50 4554520
20081119 32.10 33.06 30.66 30.67 4067747
20081120 30.23 31.99 29.35 29.54 4745618
20081121 30.14 31.93 29.57 31.69 5953783
20081124 32.35 33.14 31.27 32.67 4017233
20081125 34.13 34.85 32.95 34.74 4662436
20081126 33.86 36.15 33.67 36.05 3754956
20081128 35.23 36.78 35.22 36.78 1236240
20081201 35.56 35.56 33.06 33.12 2919593
20081202 33.53 34.06 32.89 34.06 2492415
20081203 33.31 35.03 33.25 34.81 3143880
20081204 34.12 34.88 33.42 33.96 2244436
20081205 33.69 35.45 32.75 35.38 2106566
20081208 36.31 37.22 35.39 36.13 2554514
20081209 35.48 37.01 34.68 34.98 2281487
20081210 35.37 36.01 33.85 34.15 2931804
20081211 34.09 34.91 32.65 32.92 2436265
20081212 32.64 34.40 32.29 34.21 2057549
20081215 34.64 34.83 33.28 33.72 1566211
20081216 34.72 35.61 33.97 35.47 2398481
20081217 35.06 35.62 33.99 34.18 2226768
20081218 34.44 34.91 33.83 34.07 2054119
20081219 34.15 35.11 33.29 33.39 3552455
20081222 33.33 33.95 32.16 32.69 1632319
20081223 33.24 33.24 32.19 32.50 1369031
20081224 32.75 32.87 32.34 32.47 520442
20081226 32.59 32.83 32.45 32.77 697249
20081229 32.61 32.88 32.10 32.49 1286293
20081230 33.07 33.61 32.61 33.08 1923566
20081231 33.44 34.10 32.63 33.82 1823989
20090102 34.35 34.62 33.48 34.47 1244196
20090105 34.21 34.38 33.25 33.82 2445048
20090106 34.21 34.34 32.63 33.10 2637550
20090107 32.84 33.88 32.41 33.03 3767305
20090108 32.94 33.04 32.39 32.73 2694822
20090109 32.90 32.90 32.12 32.24 2223961
20090112 32.10 32.53 31.75 32.30 2230614
20090113 32.10 32.77 31.97 32.52 2474775
20090114 32.01 32.70 31.61 31.76 2341521
20090115 33.19 34.71 33.00 34.17 5985861
20090116 35.07 35.38 34.30 35.21 2964346
20090120 34.67 34.97 33.49 33.55 1984269
20090121 33.73 35.05 33.37 34.99 2349732
20090122 34.34 34.77 33.73 34.13 2399833
20090123 33.71 34.16 33.13 33.64 3213289
20090126 33.73 34.12 33.12 33.40 2698564
20090127 33.74 33.96 33.10 33.42 2150370
20090128 34.01 34.14 33.52 33.92 1889681
20090129 33.74 34.18 33.26 33.39 1614960
20090130 33.25 33.61 32.40 32.67 2642747
20090202 32.20 32.88 32.02 32.54 2382474
20090203 32.57 32.84 32.35 32.78 2405030
20090204 32.76 33.56 32.51 32.88 2094241
20090205 32.57 33.72 32.34 33.49 1779710
20090206 33.30 34.50 33.30 34.42 1941653
20090209 34.49 34.63 33.63 33.85 1540849
20090210 33.32 33.85 32.47 32.67 2428729
20090211 32.85 33.28 32.42 32.95 2292044
20090212 31.95 32.28 28.77 31.36 7624312
20090213 30.87 32.04 30.34 31.63 2361582
20090217 30.79 31.98 30.31 31.50 3338125
20090218 31.51 32.15 30.97 31.21 3183146
20090219 31.86 32.42 31.55 32.21 3624072
20090220 31.74 32.02 30.53 31.55 2594102
20090223 31.83 32.04 30.72 30.82 3133669
20090224 30.81 31.93 30.81 31.73 3509007
20090225 31.61 31.89 31.05 31.29 2843045
20090226 31.35 31.56 30.64 30.79 2457937
20090227 30.25 30.93 30.25 30.57 2845644
20090302 30.02 30.72 29.81 29.92 3965836
20090303 30.27 30.42 29.32 29.40 3031285
20090304 29.80 30.01 29.35 29.60 3825825
20090305 29.01 29.18 28.39 28.96 4556127
20090306 29.32 29.43 28.29 28.90 3186963
20090309 28.61 29.23 28.43 28.85 3264868
20090310 29.34 30.09 28.63 29.82 3823342
20090311 29.85 30.25 29.67 30.06 4573009
20090312 29.89 30.72 29.43 30.63 3143510
20090313 30.80 31.28 30.40 31.15 2414018
20090316 31.36 31.81 31.01 31.07 3142683
20090317 31.01 31.90 30.77 31.90 3028464
20090318 31.57 32.18 31.34 31.97 3249660
20090319 32.42 32.52 31.65 31.70 2755848
20090320 31.79 32.02 31.20 31.24 2280245
20090323 31.82 32.85 30.54 32.82 2308904
20090324 32.50 33.27 32.40 32.64 2566104
20090325 32.91 33.37 32.46 33.19 3278732
20090326 33.57 34.07 33.31 33.96 2569621
20090327 33.68 33.81 32.86 33.10 1719806
20090330 32.74 33.09 32.18 33.04 2014975
20090331 33.43 33.95 32.85 33.57 2294833
20090401 33.18 33.86 32.97 33.65 2672770
20090402 34.22 34.71 33.87 34.15 2859825
20090403 34.18 34.62 33.84 34.62 2149162
20090406 34.49 34.64 34.02 34.58 1259825
20090407 34.12 34.76 34.06 34.25 1923310
20090408 34.32 34.98 34.22 34.94 1417083
20090409 35.62 35.76 35.36 35.73 1457950
20090413 35.51 35.86 35.04 35.58 1521060
20090414 35.13 36.06 34.91 35.87 2051496
20090415 35.82 36.35 35.70 36.14 2101881
20090416 36.28 36.35 35.75 36.00 1706459
20090417 36.18 36.67 35.86 36.41 2058946
20090420 36.04 36.33 35.96 36.19 2349046
20090421 36.15 36.24 35.77 36.24 1928380
20090422 36.00 36.41 35.69 35.79 2430675
20090423 35.79 36.04 35.54 35.86 2739088
20090424 36.11 36.88 35.87 36.64 1759431
20090427 36.28 36.92 36.10 36.16 2331975
20090428 35.88 37.25 35.88 36.91 2295868
20090429 37.15 37.90 37.10 37.65 1760465
20090430 38.13 38.23 37.00 37.26 1953313
20090501 37.19 37.26 36.50 36.83 1687837
20090504 37.11 38.66 37.11 38.57 2679702
20090505 38.49 38.50 38.07 38.25 1416463
20090506 38.62 38.70 37.40 37.57 1932001
20090507 37.70 37.83 37.09 37.33 2220135
20090508 37.77 37.77 36.89 37.06 2185683
20090511 36.72 36.97 36.37 36.52 2109020
20090512 36.81 37.11 36.41 36.89 1476780
20090513 36.55 36.55 35.25 35.40 2127229
20090514 35.38 36.02 35.30 35.76 1804746
20090515 35.15 35.46 34.81 35.05 2373669
20090518 35.31 35.66 35.17 35.61 1796779
20090519 35.55 35.78 35.24 35.36 2171820
20090520 35.56 36.37 35.43 35.82 1770397
20090521 35.47 35.73 35.22 35.47 1804953
20090522 35.59 36.06 35.47 35.49 1125224
20090526 35.17 36.48 35.14 36.41 1300381
20090527 36.28 36.44 35.21 35.32 1713908
20090528 35.61 35.74 35.04 35.48 1892169
20090529 35.72 36.10 35.44 36.10 1817885
20090601 36.50 37.39 36.38 37.26 1648626
20090602 37.18 37.35 36.91 37.03 2290177
20090603 36.75 37.08 36.17 36.52 2259036
20090604 36.69 36.69 36.07 36.34 1909033
20090605 36.77 36.87 35.89 36.15 2136023
20090608 35.92 36.61 35.71 36.32 1890410
20090609 36.57 37.24 36.17 37.07 1648729
20090610 37.13 37.38 35.90 36.54 2009078
20090611 36.67 37.42 36.67 37.14 1703252
20090612 37.07 37.64 36.81 37.53 1651586
20090615 37.20 37.32 36.82 37.00 1952484
20090616 37.23 37.23 36.09 36.10 1960112
20090617 35.98 37.32 35.85 37.10 3171227
20090618 37.15 37.40 36.89 36.99 1581903
20090619 37.25 37.37 36.53 36.68 1927950
20090622 36.26 36.74 36.00 36.32 1794458
20090623 36.37 36.45 35.96 36.31 1423568
20090624 36.62 37.03 36.32 36.99 2316262
20090625 36.86 38.29 36.61 38.26 2411510
20090626 38.19 38.32 37.38 37.47 5338019
20090629 37.71 38.02 37.45 37.89 1608498
20090630 37.88 37.99 37.61 37.82 1707045
20090701 37.95 38.02 37.75 37.80 1483047
20090702 37.46 37.46 36.92 37.09 1036287
20090706 36.71 37.25 36.49 37.20 1216991
20090707 36.89 37.37 36.43 36.49 1429856
20090708 36.54 36.86 36.08 36.53 1418517
20090709 36.65 36.95 35.97 36.07 1780955
20090710 35.96 36.39 35.79 36.19 1067831
20090713 36.22 36.91 35.92 36.91 1721785
20090714 36.91 36.96 36.38 36.62 1642721
20090715 36.99 37.22 36.53 36.79 3754055
20090716 36.64 37.10 36.40 36.95 2827344
20090717 36.86 37.19 36.72 37.07 1368728
20090720 37.31 37.31 36.40 37.22 1906509
20090721 37.56 37.80 36.52 37.03 2354299
20090722 36.74 37.39 36.73 37.33 1361615
20090723 37.20 38.30 37.11 38.21 1748278
20090724 37.98 38.91 37.63 38.90 1882182
20090727 39.01 39.27 38.76 39.21 1975987
20090728 38.63 38.86 38.11 38.84 2008354
20090729 39.27 39.83 38.93 39.68 1604581
20090730 40.02 40.51 39.91 40.07 1335123
20090731 40.15 40.59 39.91 40.27 1237401
20090803 40.43 41.36 40.24 41.32 1860947
20090804 41.18 41.32 40.75 41.03 1440267
20090805 40.97 41.05 40.43 40.72 1446555
20090806 40.94 41.12 40.42 40.62 1747865
20090807 40.85 41.16 40.59 40.75 1539433
20090810 40.50 40.70 40.38 40.63 1241009
20090811 40.39 40.72 40.21 40.58 1051028
20090812 40.36 40.97 40.34 40.63 1960937
20090813 40.87 41.28 40.42 41.01 1159265
20090814 40.93 41.12 40.14 40.81 1191839
20090817 40.13 40.52 39.86 40.37 1892696
20090818 40.45 41.11 40.37 41.04 1626022
20090819 40.55 41.90 40.40 41.60 1874347
20090820 41.61 41.83 41.03 41.20 1475418
20090821 41.55 41.81 41.28 41.69 2429962
20090824 41.74 41.81 40.99 41.03 1507580
20090825 41.39 41.40 40.67 40.74 1816827
20090826 40.74 40.86 40.50 40.71 1567265
20090827 40.64 41.03 40.50 40.72 2316159
20090828 40.92 41.09 40.30 40.80 2023508
20090831 40.46 41.14 40.39 41.03 2010107
20090901 40.79 41.40 40.62 40.75 2380379
20090902 40.65 41.42 40.65 41.16 2518922
20090903 41.42 41.53 41.01 41.31 2062473
20090904 41.16 41.50 41.02 41.50 1324712
20090908 41.72 42.00 41.50 41.95 2129786
20090909 41.74 42.38 41.58 42.36 2197098
20090910 42.63 43.05 41.85 43.05 2243382
20090911 43.27 43.56 42.72 42.82 2377597
20090914 42.62 44.76 42.62 44.66 4269049
20090915 44.66 45.06 44.17 44.87 3795235
20090916 45.03 46.20 44.73 46.05 3709947
20090917 45.86 46.25 45.43 46.21 4575985
20090918 46.22 46.60 45.47 45.79 13547203
20090921 45.51 45.93 45.15 45.42 3237058
20090922 45.67 45.76 44.82 45.09 2472750
20090923 44.88 45.32 44.57 44.57 2742385
20090924 44.73 45.17 44.47 44.68 1994826
20090925 44.63 44.78 44.07 44.57 2066139
20090928 44.68 45.29 44.63 45.15 1021818
20090929 44.99 45.39 44.63 44.66 1127555
20090930 44.77 45.61 44.61 44.99 2194175
20091001 45.02 45.02 43.94 43.96 2174343
20091002 43.83 44.17 43.60 43.70 1995031
20091005 43.70 44.22 43.56 44.21 1370165
20091006 44.72 44.88 44.25 44.63 1041547
20091007 44.59 44.72 44.01 44.27 1303373
20091008 44.67 45.18 44.64 44.79 1470764
20091009 44.85 45.04 44.35 44.71 1809349
20091012 44.79 45.26 44.67 44.88 993251
20091013 44.70 45.03 44.56 44.87 904572
20091014 45.50 45.50 44.85 45.32 1224763
20091015 45.15 45.35 44.81 45.14 1261037
20091016 44.95 45.37 44.88 45.05 1665797
20091019 45.10 45.54 44.91 45.33 933858
20091020 45.13 45.18 44.68 44.93 1249425
20091021 44.88 45.57 44.50 44.64 1314162
20091022 44.66 45.34 44.55 45.09 983695
20091023 44.98 45.15 44.47 44.86 1657679
20091026 44.91 45.63 44.40 44.70 1644835
20091027 45.39 45.53 43.45 43.74 2444286
20091028 43.56 43.96 42.88 42.97 2169410
20091029 43.36 43.71 42.95 43.56 1900392
20091030 43.46 43.77 42.67 42.78 1810274
20091102 42.97 43.33 42.23 42.87 1519779
20091103 42.54 43.56 42.47 43.32 2115155
20091104 43.33 43.79 43.07 43.14 1532007
20091105 43.43 44.00 43.29 43.93 1115121
20091106 43.65 44.15 43.42 43.97 1113683
20091109 44.23 44.90 44.20 44.90 1074430
20091110 44.87 45.29 44.77 45.14 953073
20091111 45.43 45.59 44.85 45.00 1105565
20091112 44.83 45.13 44.19 44.32 1313135
20091113 44.43 45.08 44.28 44.70 1138756
20091116 44.83 44.93 44.58 44.91 1651925
20091117 44.92 45.14 44.77 45.12 1138961
20091118 45.08 45.16 44.53 44.73 906832
20091119 44.40 44.45 43.84 44.07 1010103
20091120 43.95 44.20 43.74 44.07 1081211
20091123 44.22 44.85 44.16 44.42 778386
20091124 44.52 44.52 43.71 43.89 1003424
20091125 43.91 44.28 43.67 44.07 969617
20091127 43.22 43.69 42.95 43.26 501969
20091130 43.31 43.73 42.94 43.70 1120979
20091201 43.95 44.33 43.87 44.26 1373453
20091202 44.35 44.66 44.22 44.56 927589
20091203 44.48 44.82 43.86 43.89 957286
20091204 44.39 44.86 43.78 44.00 1385476
20091207 44.05 44.13 43.39 43.71 1077821
20091208 43.39 43.68 43.10 43.31 1077307
20091209 43.41 43.90 43.04 43.86 867990
20091210 44.08 44.43 44.08 44.33 1018016
20091211 44.63 44.84 43.78 44.11 897705
20091214 44.23 44.59 44.01 44.34 752286
20091215 44.38 44.42 43.84 43.94 1038617
20091216 44.08 44.43 43.85 44.24 1172771
20091217 43.87 44.03 43.58 43.67 914909
20091218 43.84 43.92 43.22 43.66 1711742
20091221 43.67 44.04 43.58 43.77 788845
20091222 43.80 44.06 43.60 43.67 1131091
20091223 43.79 44.05 43.52 43.82 821411
20091224 44.00 44.16 43.87 44.16 436461
20091228 44.30 44.30 43.93 44.16 588024
20091229 44.27 44.42 44.09 44.28 420895
20091230 44.08 44.30 43.95 44.15 484593
20091231 44.15 44.18 43.51 43.53 483261
20100104 43.97 44.27 43.81 44.19 1033804
20100105 44.06 44.08 43.27 43.51 1124845
20100106 43.48 43.80 43.11 43.39 1515325
20100107 43.47 43.95 42.99 43.85 1382604
20100108 43.68 44.28 43.57 44.23 1735398
20100111 44.42 45.28 44.36 45.19 1626846
20100112 44.95 45.40 44.71 45.34 1828999
20100113 45.22 45.98 45.22 45.95 1504060
20100114 45.74 45.87 45.10 45.30 1164988
20100115 45.25 45.60 44.79 45.06 1006666
20100119 45.07 45.84 45.06 45.82 1067394
20100120 45.44 46.29 45.37 45.99 1979743
20100121 46.00 46.14 44.70 44.73 2238834
20100122 44.61 44.82 43.79 43.82 1611076
20100125 44.11 44.42 43.95 44.01 890126
20100126 43.85 44.21 43.36 43.46 1179121
20100127 43.67 43.85 43.12 43.60 1241999
20100128 43.79 43.80 42.86 42.87 1780048
20100129 43.26 43.82 42.83 42.87 2004218
20100201 43.03 43.35 42.81 43.33 1316859
20100202 43.36 43.71 43.04 43.63 1339696
20100203 43.41 43.82 43.18 43.47 1217421
20100204 43.10 43.27 42.13 42.15 2008622
20100205 42.16 42.62 41.16 42.35 2866285
20100208 42.43 43.31 42.00 42.50 1944207
20100209 42.99 43.51 42.65 43.12 1612817
20100210 42.96 43.23 42.55 42.75 2091162
20100211 41.39 41.85 40.17 40.36 6826488
20100212 40.18 40.90 39.70 40.81 3481959
20100216 41.12 41.40 40.68 41.38 2287580
20100217 41.26 41.62 41.10 41.36 2735511
20100218 41.31 41.83 41.30 41.72 1450398
20100219 41.50 41.81 41.34 41.57 1745639
20100222 41.59 41.74 41.06 41.13 1897100
20100223 41.02 41.16 40.51 40.60 2275393
20100224 40.89 41.13 40.59 41.02 1821626
20100225 40.49 41.17 40.06 41.17 3330601
20100226 40.99 41.51 40.99 41.15 2201558
20100301 41.44 41.52 40.89 41.36 2572785
20100302 41.36 41.64 41.07 41.21 2665669
20100303 41.22 41.85 41.22 41.67 2264333
20100304 41.67 41.89 41.52 41.68 2050404
20100305 41.92 42.37 41.72 42.24 1640631
20100308 42.23 42.25 41.75 41.85 2010204
20100309 41.78 41.99 41.51 41.70 1649712
20100310 41.59 41.87 41.22 41.73 1979389
20100311 41.53 41.85 41.27 41.85 1241570
20100312 41.93 43.01 41.93 42.75 3069640
20100315 42.61 42.86 42.31 42.66 1351462
20100316 42.43 42.87 42.43 42.84 1255855
20100317 42.97 43.02 42.53 42.73 2054080
20100318 42.76 42.79 42.28 42.28 2623336
20100319 42.33 42.60 42.14 42.33 2374880
20100322 42.21 42.62 42.17 42.52 1332994
20100323 42.53 42.64 42.16 42.55 2055304
20100324 42.48 42.71 42.28 42.43 1867252
20100325 42.73 42.73 42.22 42.24 1970410
20100326 42.28 42.76 42.22 42.62 1642468
20100329 42.67 42.97 42.50 42.76 1436254
20100330 42.84 43.17 42.78 43.02 1451355
20100331 42.74 43.39 42.74 43.07 1801133
20100401 43.22 43.64 43.22 43.54 1469721
20100405 43.54 43.82 43.41 43.67 1363400
20100406 43.34 43.71 43.28 43.67 1618285
20100407 43.66 43.94 43.48 43.81 2669865
20100408 43.65 43.92 43.45 43.51 3329219
20100409 43.66 44.12 43.55 44.12 1538085
20100412 44.10 44.31 43.93 44.10 1718076
20100413 44.11 44.30 44.10 44.22 1322280
20100414 44.25 44.50 44.10 44.41 2130096
20100415 44.30 44.54 44.12 44.50 1700220
20100416 44.35 44.56 43.94 44.38 2291823
20100419 44.22 44.66 43.97 44.60 1483190
20100420 44.79 45.07 44.61 45.03 1416969
20100421 44.96 45.57 44.89 45.45 2475691
20100422 45.38 45.96 45.36 45.96 2689251
20100423 45.91 46.75 45.70 46.67 2663436
20100426 46.74 47.03 46.57 46.76 3049947
20100427 46.65 46.88 45.89 45.99 2494363
20100428 46.28 46.72 46.12 46.51 2179073
20100429 46.86 48.02 46.74 48.02 3047397
20100430 48.12 48.18 47.83 47.87 2510689
20100503 48.36 48.71 47.99 48.36 2517525
20100504 48.02 48.11 47.27 47.62 2661294
20100505 47.10 47.79 46.98 47.62 3269324
20100506 47.41 47.67 45.39 46.55 4295803
20100507 46.60 47.32 46.18 46.79 4784757
20100510 48.20 48.48 47.45 48.05 3301771
20100511 47.58 48.28 47.28 47.88 2409470
20100512 47.93 48.02 47.32 47.54 3461457
20100513 47.54 47.62 47.08 47.14 2018979
20100514 46.77 47.07 46.30 46.53 2443448
20100517 46.67 47.06 46.16 46.93 2433958
20100518 47.19 47.64 46.69 46.71 2073568
20100519 46.63 46.83 46.06 46.54 2481201
20100520 45.65 45.83 44.64 44.64 3892456
20100521 44.11 45.72 44.10 45.72 3923270
20100524 45.57 45.77 45.13 45.13 2241213
20100525 44.21 45.67 44.04 45.67 3767768
20100526 45.76 46.16 45.15 45.26 2198358
20100527 45.90 46.58 45.70 46.57 1530126
20100528 46.41 46.69 46.05 46.29 1641243
20100601 46.04 46.72 45.72 45.72 1804602
20100602 46.00 46.64 45.67 46.64 1577777
20100603 46.73 46.91 46.26 46.69 1678792
20100604 45.87 46.17 45.19 45.27 2344371
20100607 45.12 45.51 44.49 44.52 3249427
20100608 44.67 44.98 44.29 44.97 3676650
20100609 45.14 45.55 44.46 44.61 2608031
20100610 45.17 45.78 45.01 45.54 3571860
20100611 45.23 45.69 44.35 45.67 2785841
20100614 46.05 46.09 45.15 45.21 2591298
20100615 45.36 46.46 45.23 46.42 2527230
20100616 46.22 46.54 46.14 46.27 1186886
20100617 46.50 46.62 45.85 46.46 1603837
20100618 46.62 46.62 46.14 46.22 2126245
20100621 46.61 46.86 45.73 46.20 2010414
20100622 46.07 46.80 45.82 45.84 2510247
20100623 45.80 46.14 45.51 45.84 1975635
20100624 45.61 45.94 44.85 44.90 1705227
20100625 44.93 45.28 44.61 44.91 2759095
20100628 45.07 45.20 44.43 44.82 1743464
20100629 44.15 44.57 43.78 44.31 2809841
20100630 44.17 45.08 44.12 44.16 2879503
20100701 44.05 44.51 43.94 44.34 3518352
20100702 44.34 44.59 43.92 44.17 2575739
20100706 44.76 44.86 44.12 44.50 2066754
20100707 44.58 46.29 44.56 46.28 2441094
20100708 46.61 46.88 46.16 46.84 1739600
20100709 46.70 47.19 46.66 47.06 1362514
20100712 46.92 47.03 46.43 46.59 1495226
20100713 47.05 47.84 46.65 47.71 1609735
20100714 47.39 47.58 47.01 47.39 2064008
20100715 47.43 47.74 47.04 47.64 1449260
20100716 47.35 47.51 46.68 46.78 1560209
20100719 46.97 47.33 46.60 47.26 1702990
20100720 46.94 48.27 46.89 48.27 2285094
20100721 48.43 48.43 46.97 47.36 2070313
20100722 47.65 48.06 47.41 47.59 2748926
20100723 47.60 48.45 47.53 48.45 1914821
20100726 48.57 48.94 48.50 48.94 1739091
20100727 45.50 47.68 45.28 47.54 4629374
20100728 47.52 48.13 47.24 48.05 2255602
20100729 48.41 48.47 47.69 48.07 3499539
20100730 47.81 48.27 47.71 48.09 2612756
20100802 48.51 48.57 48.07 48.31 1953160
20100803 48.19 48.32 47.94 47.98 1564277
20100804 48.09 48.70 47.99 48.67 1647057
20100805 48.47 48.59 48.28 48.53 1332107
20100806 48.25 48.49 47.83 48.35 1242310
20100809 48.44 48.61 48.31 48.53 975563
20100810 47.92 48.37 47.71 48.14 1226750
20100811 47.72 47.76 47.06 47.07 1353259
20100812 46.83 47.48 46.66 47.24 1653464
20100813 47.04 47.23 46.80 46.90 954512
20100816 46.69 47.12 46.53 46.93 988173
20100817 47.34 47.78 47.08 47.57 1583803
20100818 47.43 47.43 47.09 47.25 1245971
20100819 47.04 47.04 46.21 46.30 1386005
20100820 45.92 46.69 45.92 46.66 1380819
20100823 46.87 46.88 45.93 45.94 1463395
20100824 45.52 46.01 45.30 45.67 1467667
20100825 45.64 45.97 45.40 45.78 2069499
20100826 45.90 46.10 45.61 45.72 1334141
20100827 45.98 46.84 45.59 46.83 1341056
20100830 46.65 46.78 46.27 46.37 967733
20100831 46.24 46.78 45.85 46.61 1495226
20100901 47.23 47.97 47.00 47.80 1816685
20100902 47.98 48.33 47.70 48.33 957563
20100903 48.48 48.66 48.19 48.59 1327429
20100907 48.11 48.37 47.85 47.88 1134411
20100908 48.02 48.47 47.89 48.24 1236106
20100909 48.67 48.67 48.22 48.37 936512
20100910 48.48 48.67 47.91 47.98 1584413
20100913 48.31 48.49 48.12 48.28 1447226
20100914 48.22 48.92 48.21 48.71 1307191
20100915 48.58 49.10 48.43 49.06 1559396
20100916 48.84 49.48 48.67 49.31 1507430
20100917 49.29 49.63 49.01 49.48 1588437
20100920 49.63 49.96 49.43 49.93 1493139
20100921 49.93 50.30 49.65 50.03 1366413
20100922 50.08 50.27 49.68 49.82 960990
20100923 49.49 49.90 49.30 49.35 816725
20100924 49.79 50.26 49.75 50.26 1119550
20100927 50.33 50.33 49.84 49.99 990796
20100928 49.98 50.01 49.22 49.93 1300414
20100929 49.82 50.12 49.56 49.88 929258
20100930 50.12 50.53 49.80 50.05 1162232
20101001 50.27 50.75 50.22 50.62 1363574
20101004 50.60 50.60 49.85 50.08 754680
20101005 50.55 51.45 50.47 51.39 1147430
20101006 51.25 51.45 51.12 51.45 919627
20101007 51.68 51.68 50.69 51.04 993534
20101008 51.20 51.20 50.80 50.94 975387
20101011 51.12 51.15 50.78 50.96 546849
20101012 50.85 51.22 50.41 51.15 851499
20101013 51.31 51.68 51.04 51.59 1164766
20101014 51.61 51.73 50.89 51.24 876946
20101015 51.60 51.75 50.97 51.35 1081532
20101018 51.30 51.30 50.95 51.03 974474
20101019 50.54 50.83 49.93 50.07 1780859
20101020 50.22 50.97 50.05 50.46 1627266
20101021 50.68 51.01 50.58 50.85 1814213
20101022 50.86 51.00 50.59 50.86 1164868
20101025 51.02 51.68 50.91 51.41 1873014
20101026 51.15 51.15 47.99 48.62 4604624
20101027 48.43 49.13 47.99 48.89 2797811
20101028 49.20 49.35 48.27 48.54 1910423
20101029 48.45 48.85 48.19 48.65 1166287
20101101 48.78 49.17 48.43 48.65 1461610
20101102 49.09 49.38 48.71 48.75 1167605
20101103 48.86 48.92 48.24 48.82 1269898
20101104 49.27 49.31 48.47 48.87 2067361
20101105 48.84 49.32 48.64 48.97 1667616
20101108 48.72 49.29 48.67 48.99 1675422
20101109 48.93 49.11 47.94 48.15 1761393
20101110 48.16 48.71 47.94 48.43 1450863
20101111 48.18 48.86 48.15 48.82 1409906
20101112 48.61 48.63 48.04 48.21 1268074
20101115 48.30 48.55 47.55 47.58 1847669
20101116 47.20 47.28 46.62 46.96 2126568
20101117 47.03 47.32 46.85 47.09 1579617
20101118 47.43 48.73 47.37 48.22 2306823
20101119 48.21 48.58 48.00 48.40 1180379
20101122 48.15 48.52 47.53 48.40 778505
20101123 48.00 48.02 47.43 47.76 1119652
20101124 48.01 48.47 48.00 48.45 855554
20101126 48.10 48.34 47.79 48.12 330502
20101129 47.81 48.05 47.38 47.90 1105256
20101130 47.34 47.66 47.13 47.16 2021943
20101201 47.76 47.90 46.90 47.23 2134273
20101202 47.24 47.57 47.11 47.31 1436163
20101203 46.85 47.52 46.77 46.94 1957870
20101206 46.79 46.93 46.00 46.40 3229187
20101207 46.65 46.80 46.16 46.58 2712955
20101208 47.03 47.16 46.78 46.90 3225132
20101209 47.05 47.49 46.91 47.16 2546589
20101210 47.37 47.88 47.28 47.34 3497036
20101213 47.74 48.53 47.44 48.27 2520534
20101214 48.38 48.92 48.38 48.88 2562202
20101215 48.77 48.99 48.34 48.37 1963446
20101216 48.52 49.09 48.48 49.09 1917622
20101217 49.25 49.62 48.89 49.56 2035644
20101220 49.60 50.08 49.59 49.82 1480211
20101221 50.04 50.27 49.71 49.73 1015802
20101222 49.80 49.80 49.49 49.75 712930
20101223 49.72 49.87 49.63 49.74 747885
20101227 49.54 49.83 49.39 49.75 612512
20101228 49.77 50.03 49.39 49.90 840221
20101229 49.91 50.13 49.69 49.82 665550
20101230 49.74 50.09 49.70 49.97 577759
20101231 49.94 50.38 49.86 49.91 697877
20110103 50.12 50.23 49.96 50.01 1471725
20110104 50.05 50.05 48.77 49.26 1445459
20110105 49.16 49.62 48.97 49.35 1756513
20110106 49.39 49.54 48.90 49.11 1509003
20110107 49.26 49.29 48.57 48.75 1268060
20110110 48.66 49.15 48.31 49.00 1175622
20110111 49.10 49.28 48.42 48.50 1163196
20110112 48.68 49.20 48.47 49.02 1849254
20110113 49.08 49.08 48.37 48.54 1840566
20110114 48.51 48.71 48.03 48.33 1919567
20110118 48.47 48.66 48.00 48.60 1197949
20110119 48.49 49.24 48.49 49.22 1983920
20110120 49.17 49.32 48.89 49.10 1404140
20110121 49.64 50.07 49.37 49.63 1770152
20110124 49.65 50.09 49.33 49.86 1335645
20110125 49.82 49.86 49.11 49.47 991051
20110126 49.64 49.98 49.50 49.94 778394
20110127 49.84 50.08 49.41 49.44 1007922
20110128 49.56 49.65 48.74 48.76 905079
20110131 48.96 49.33 48.86 49.19 1067324
20110201 49.39 50.17 49.24 50.11 1194312
20110202 49.97 50.14 49.44 49.54 778697
20110203 49.46 49.82 49.27 49.69 939023
20110204 49.64 49.94 49.45 49.77 984484
20110207 49.82 50.07 49.72 49.95 831937
20110208 49.89 49.96 49.46 49.91 946802
20110209 49.88 49.88 49.09 49.29 720507
20110210 49.21 50.13 49.10 49.76 1081872
20110211 49.57 49.58 48.92 49.05 1262301
20110214 49.12 49.44 48.88 48.95 1210880
20110215 48.78 49.26 48.68 48.79 1361204
20110216 48.85 49.33 48.71 49.24 1522036
20110217 47.69 48.02 46.52 46.64 7357919
20110218 46.93 48.95 46.86 48.85 4302736
20110222 48.30 48.44 47.54 47.66 2286589
20110223 47.58 48.05 47.17 47.50 2438429
20110224 47.45 47.60 46.68 47.01 2383876
20110225 47.13 47.92 46.75 47.74 2191121
20110228 47.67 48.22 47.25 48.15 2616030
20110301 48.19 49.25 47.94 47.99 2380441
20110302 47.84 48.09 47.56 47.81 1441822
20110303 48.24 48.51 47.98 48.51 1797933
20110304 48.36 48.43 47.68 48.03 1116462
20110307 48.19 48.34 47.08 47.11 1693064
20110308 47.28 47.80 47.01 47.63 1439996
20110309 47.63 47.69 46.98 47.33 1948952
20110310 46.92 47.88 46.49 47.67 2794930
20110311 47.28 48.63 47.28 48.34 1704842
20110314 48.14 48.66 47.97 48.50 1596025
20110315 47.55 48.77 47.49 48.59 2134475
20110316 48.41 48.62 47.53 47.82 1737558
20110317 48.40 48.57 47.46 47.50 1906975
20110318 48.15 48.21 47.26 47.43 2616252
20110321 47.88 48.68 47.81 48.38 1736149
20110322 48.37 48.65 48.27 48.45 1523849
20110323 48.40 49.09 48.04 49.05 1379094
20110324 49.16 49.43 48.68 49.32 1626727
20110325 49.36 49.62 49.16 49.28 1226588
20110328 49.30 49.64 49.22 49.64 1579717
20110329 49.54 49.67 49.13 49.66 2034919
20110330 49.75 50.16 49.59 49.97 1306616
20110331 49.98 50.74 49.92 50.68 1649074
20110401 50.85 51.39 50.71 51.23 1702829
20110404 51.35 51.56 51.06 51.32 904766
20110405 51.28 51.91 51.13 51.67 1051433
20110406 51.77 51.97 51.16 51.41 1120489
20110407 51.46 51.66 50.92 51.13 1302690
20110408 51.46 51.55 50.79 51.18 855441
20110411 51.16 51.31 50.69 50.96 1004625
20110412 50.78 50.90 50.22 50.45 1130454
20110413 50.50 50.72 49.64 50.13 1355539
20110414 49.94 50.33 49.80 50.13 1101967
20110415 50.22 50.64 50.04 50.60 1309435
20110418 50.12 51.29 49.98 50.41 2070453
20110419 50.47 51.11 50.44 51.03 1799466
20110420 51.51 51.56 50.83 51.02 1105792
20110421 51.15 51.43 51.04 51.41 678977
20110425 51.30 51.76 51.16 51.67 1280846
20110426 51.65 51.99 50.91 51.39 1509957
20110427 51.55 52.43 51.21 52.40 1741484
20110428 52.24 52.65 52.10 52.55 1133474
20110429 52.51 52.58 52.10 52.41 892888
20110502 52.57 52.65 52.14 52.23 876278
20110503 52.15 52.27 51.58 51.91 1002007
20110504 51.95 52.00 51.40 51.84 1398019
20110505 51.63 51.88 50.91 51.33 1541163
20110506 51.74 52.35 51.41 51.54 1010564
20110509 51.68 52.25 51.50 52.12 803096
20110510 52.36 52.53 52.16 52.38 658744
20110511 52.24 52.32 51.40 51.73 784976
20110512 51.66 52.42 51.24 52.34 1639109
20110513 52.26 52.62 51.51 51.73 965567
20110516 51.62 52.35 51.35 51.83 922282
20110517 51.64 51.71 50.90 51.02 1518211
20110518 51.23 52.59 50.94 52.51 1500394
20110519 52.51 52.89 52.17 52.33 2150481
20110520 52.33 52.34 51.57 52.03 1095423
20110523 51.71 52.44 51.54 52.32 1489623
20110524 52.41 52.92 52.23 52.34 1285577
20110525 52.75 52.89 52.07 52.75 1269371
20110526 52.59 53.07 52.21 52.95 1264841
20110527 52.81 53.64 52.80 53.63 1267357
20110531 53.80 54.52 53.64 54.52 2307315
20110601 54.14 54.64 53.87 53.92 2852309
20110602 53.92 54.25 53.66 53.97 2130549
20110603 53.48 53.93 53.35 53.74 1930832
20110606 53.60 54.04 53.34 53.52 1509655
20110607 53.74 53.86 53.52 53.74 1838322
20110608 53.64 53.64 53.19 53.23 1880601
20110609 53.38 54.45 53.35 54.03 1936469
20110610 53.86 54.10 53.36 53.45 2040657
20110613 53.68 53.92 53.36 53.68 1354633
20110614 54.07 55.16 54.05 54.78 2142126
20110615 54.48 54.82 54.21 54.54 1821310
20110616 54.67 54.67 53.46 54.13 2398013
20110617 54.49 54.59 53.65 53.77 2334422
20110620 53.77 54.15 53.57 54.04 1763785
20110621 54.27 54.75 54.19 54.68 1145989
20110622 54.40 54.76 54.29 54.33 930458
20110623 53.77 54.33 53.22 54.33 1681306
20110624 54.33 54.45 54.10 54.24 1000796
20110627 54.11 54.57 53.57 54.36 895539
20110628 54.53 54.88 54.43 54.87 914604
20110629 54.99 55.29 54.66 55.13 911895
20110630 55.30 56.26 55.11 56.19 1645986
20110701 56.24 56.63 55.95 56.57 1004709
20110705 56.58 56.79 56.03 56.20 1514239
20110706 56.25 56.65 56.17 56.43 1536615
20110707 56.78 57.00 56.31 56.45 1437879
20110708 55.88 56.38 55.74 56.31 974206
20110711 55.83 56.14 55.60 55.81 1065817
20110712 55.73 56.01 55.43 55.61 1488351
20110713 55.93 56.42 55.74 55.89 941495
20110714 55.85 55.97 55.13 55.29 1425437
20110715 55.37 55.56 54.98 55.53 1343158
20110718 55.40 55.55 54.61 54.82 1369347
20110719 55.06 55.27 54.92 55.20 1229874
20110720 53.01 53.32 49.86 51.14 23264146
20110721 51.25 53.03 50.94 53.02 12121534
20110722 52.94 53.02 52.39 52.87 11786899
20110725 52.34 52.92 51.80 51.80 4075330
20110726 51.97 51.99 50.64 50.71 4541913
20110727 50.83 50.98 49.92 49.98 4799788
20110728 50.02 50.51 49.90 49.90 3235781
20110729 49.66 50.50 49.32 49.83 3718519
20110801 50.24 50.43 49.52 49.60 7262847
20110802 49.25 49.68 48.36 48.37 5013614
20110803 48.67 49.39 47.84 49.36 6097693
20110804 48.77 49.09 47.92 48.00 7536676
20110805 48.41 48.49 46.81 47.62 8117848
20110808 46.96 47.05 44.77 44.81 6533271
20110809 45.24 46.15 43.66 46.10 7104810
20110810 46.46 46.46 44.41 44.60 6661707
20110811 44.88 46.86 44.75 46.34 5343935
20110812 46.45 47.45 46.01 46.90 4323472
20110815 47.48 47.52 46.54 47.10 3355688
20110816 46.77 47.11 46.26 46.43 3147481
20110817 46.81 47.03 46.19 46.37 3544127
20110818 45.37 45.61 43.84 44.53 3967263
20110819 44.22 45.16 44.01 44.38 3767284
20110822 45.48 45.90 45.10 45.75 4526160
20110823 45.89 48.89 45.70 48.89 8616139
20110824 48.66 49.61 48.55 49.58 5290353
20110825 49.68 49.83 49.19 49.61 4242397
20110826 49.61 50.67 49.29 50.63 4743899
20110829 51.30 52.23 50.93 52.23 2592197
20110830 51.41 52.90 51.32 52.64 2755250
20110831 53.11 53.53 52.96 53.42 4174968
20110901 53.53 53.59 52.17 52.23 2449111
20110902 51.58 52.16 50.88 51.47 2207792
20110906 50.87 51.73 49.93 51.65 3017640
20110907 52.33 52.95 51.96 52.95 2219131
20110908 52.41 52.77 52.06 52.13 2426434
20110909 51.79 51.79 49.61 50.03 3959135
20110912 49.73 50.11 48.69 49.60 3801099
20110913 49.61 50.31 49.42 50.15 2650695
20110914 50.37 51.56 49.76 51.14 2461754
20110915 51.53 51.68 50.82 51.39 2099525
20110916 52.43 52.50 51.49 51.89 2386000
20110919 50.88 51.52 50.48 51.32 1713200
20110920 51.42 52.12 50.86 51.41 1458600
20110921 50.94 51.48 50.19 50.23 2543900
20110922 49.46 49.63 48.49 49.19 6058000
20110923 49.04 49.70 48.65 49.04 2517400
20110926 49.53 50.31 48.83 50.27 2455700
20110927 51.40 51.92 50.54 51.09 2630200
20110928 51.25 51.36 49.11 49.28 3094200
20110929 50.14 50.39 48.67 49.33 2528100
20110930 48.44 49.76 48.40 48.89 2934200
20111003 47.96 49.52 47.96 48.07 3220100
20111004 47.50 49.76 47.27 49.69 4966500
20111005 49.66 50.82 49.25 50.62 2723800
20111006 50.71 51.38 49.60 50.09 3653100
20111007 50.50 50.98 49.49 50.25 3941200
20111010 51.03 51.91 50.79 51.87 2316300
20111011 51.56 52.70 51.51 52.25 1871700
20111012 52.64 53.38 52.25 52.78 3753700
20111013 52.48 52.91 51.41 52.64 2576300
20111014 52.38 52.82 52.16 52.79 2660500
20111017 52.78 52.81 51.95 52.35 2652500
20111018 52.35 53.59 51.74 53.29 3383600
20111019 53.39 53.78 52.81 53.18 2181400
20111020 53.04 53.47 52.38 53.20 1974200
20111021 53.79 53.96 53.21 53.92 2258900
20111024 53.98 54.60 53.61 54.33 2208700
20111025 54.39 54.63 52.62 52.66 2452000
20111026 53.15 53.72 52.39 53.55 2595800
20111027 54.47 55.57 53.97 55.20 3522100
20111028 55.05 55.60 54.75 55.00 1890900
20111031 54.40 54.56 53.83 53.84 2109800
20111101 52.65 53.31 52.21 52.47 2510300
20111102 53.68 54.56 53.50 54.16 3369900
20111103 54.61 55.69 54.31 55.61 2723900
20111104 55.19 55.31 54.10 55.03 2488900
20111107 55.16 55.71 54.74 55.68 2026200
20111108 55.79 56.24 55.18 56.15 1598500
20111109 54.87 54.99 53.65 53.81 2670100
20111110 54.31 54.91 53.85 54.72 2471400
20111111 55.11 56.21 55.04 56.18 1823300
20111114 56.31 56.31 55.53 55.63 1733400
20111115 55.52 56.01 55.24 55.64 1935000
20111116 55.02 55.82 54.84 54.90 1431000
20111117 54.56 55.05 53.83 54.17 1767500
20111118 54.41 54.58 53.94 54.22 3207500
20111121 53.41 53.75 53.01 53.11 3016800
20111122 53.16 53.55 52.71 53.01 2945100
20111123 52.54 53.15 52.27 52.68 3557100
20111125 52.41 53.56 52.35 53.51 2003800
20111128 54.68 55.40 54.58 55.36 3722500
20111129 55.39 55.71 55.06 55.47 3617300
20111130 57.00 57.60 56.75 57.02 15668200
20111201 55.94 56.51 54.68 55.62 10766600
20111202 56.95 57.25 55.74 55.84 3515500