20000103 7.10 7.11 6.70 6.91 2259635
20000104 6.88 7.27 6.88 7.14 2935791
20000105 7.20 7.34 7.18 7.34 2787460
20000106 7.32 7.51 7.28 7.44 1793452
20000107 7.44 7.63 7.44 7.55 629924
20000110 7.56 7.60 7.33 7.33 574059
20000111 7.31 7.41 7.24 7.24 572133
20000112 7.23 7.26 7.18 7.23 356379
20000113 7.22 7.33 7.15 7.32 1456337
20000114 7.29 7.33 7.22 7.29 836045
20000118 7.32 7.34 7.28 7.33 354452
20000119 7.33 7.36 7.20 7.36 749359
20000120 7.36 7.36 7.23 7.31 876499
20000121 7.29 7.51 7.29 7.46 1298375
20000124 7.51 7.54 7.32 7.37 489299
20000125 7.36 7.41 7.10 7.13 604881
20000126 7.17 7.24 7.15 7.24 735874
20000127 7.22 7.24 7.17 7.20 572133
20000128 7.18 7.26 7.15 7.23 778254
20000131 7.26 7.28 7.10 7.10 616439
20000201 7.06 7.11 7.00 7.11 481593
20000202 7.07 7.24 7.07 7.18 739727
20000203 7.15 7.28 7.15 7.18 443066
20000204 7.19 7.22 7.01 7.07 348673
20000207 7.09 7.13 6.95 6.97 250428
20000208 6.97 6.99 6.87 6.91 389127
20000209 6.95 6.98 6.82 6.85 941830
20000210 6.91 7.14 6.84 7.10 653515
20000211 7.06 7.13 6.85 6.85 524734
20000214 6.87 7.05 6.71 6.98 1103287
20000215 7.00 7.22 7.00 7.18 349823
20000216 7.13 7.23 7.04 7.19 838036
20000217 7.15 7.44 7.15 7.43 1141729
20000218 7.43 7.43 7.23 7.27 545877
20000222 7.28 7.32 7.08 7.18 803439
20000224 7.09 7.28 7.09 7.20 553565
20000225 7.20 7.22 6.97 7.01 451694
20000228 7.01 7.26 6.91 7.19 580475
20000229 7.54 7.88 7.54 7.86 2025895
20000301 7.87 8.01 7.45 7.56 2519876
20000302 7.53 7.75 7.53 7.74 895699
20000303 7.71 7.87 7.71 7.80 761152
20000306 7.78 7.79 7.71 7.78 409408
20000307 7.75 7.96 7.75 7.93 542033
20000308 7.95 8.06 7.95 8.06 743853
20000309 8.06 8.25 8.05 8.25 791906
20000310 8.25 8.48 8.25 8.40 1011026
20000313 8.43 8.43 8.34 8.35 761152
20000314 8.32 8.35 8.25 8.26 1024480
20000315 8.22 8.27 8.01 8.13 530500
20000316 8.16 8.42 8.14 8.36 1777944
20000317 8.21 8.28 8.17 8.18 1011026
20000320 8.23 8.66 8.22 8.62 1014870
20000321 8.57 8.58 8.48 8.51 645826
20000322 8.61 8.61 8.38 8.43 1295497
20000323 8.48 8.66 8.47 8.54 1122508
20000324 8.64 8.82 8.61 8.72 982194
20000327 8.69 8.79 8.61 8.62 565098
20000328 8.61 8.77 8.61 8.69 778451
20000329 8.70 9.16 8.69 9.09 968739
20000330 9.09 9.57 9.05 9.46 2913907
20000331 9.46 9.46 9.21 9.33 1785633
20000403 9.33 9.44 9.16 9.18 1222457
20000404 9.20 9.34 9.09 9.18 1664540
20000405 9.18 9.18 9.08 9.14 611228
20000406 9.13 9.36 9.13 9.29 1041779
20000407 9.33 9.35 9.22 9.35 549721
20000410 9.36 9.46 9.29 9.29 1906725
20000411 9.26 9.26 9.00 9.07 599696
20000412 9.10 9.29 9.03 9.22 1039857
20000413 9.20 9.40 9.20 9.29 711178
20000414 9.29 9.36 9.16 9.24 734243
20000417 9.20 9.24 8.66 9.24 1403134
20000418 9.21 9.83 9.21 9.51 2241171
20000419 9.47 9.77 9.35 9.52 961051
20000420 9.49 9.55 9.31 9.47 778451
20000424 9.46 9.47 9.29 9.43 1045623
20000425 9.40 9.55 9.35 9.52 1449265
20000426 9.57 9.73 9.57 9.73 914921
20000427 9.69 9.73 9.62 9.73 1184015
20000428 9.69 9.72 9.49 9.65 1729892
20000501 9.69 9.91 9.69 9.74 641982
20000502 9.78 9.92 9.61 9.61 853413
20000503 9.59 9.70 9.59 9.66 1030247
20000504 9.70 9.87 9.62 9.83 1383913
20000505 9.86 10.01 9.86 10.00 713100
20000508 10.05 10.13 9.94 9.95 1085988
20000509 9.99 9.99 9.72 9.72 1941323
20000510 9.67 9.76 9.67 9.73 921152
20000511 9.74 10.06 9.74 10.06 3005257
20000512 10.06 10.06 9.88 9.90 510471
20000515 9.88 9.97 9.82 9.97 1090029
20000516 10.02 10.24 10.00 10.16 667835
20000517 10.17 10.27 10.11 10.19 782979
20000518 10.21 10.27 9.95 9.99 788736
20000519 10.00 10.00 9.90 9.99 487443
20000522 9.94 9.97 9.84 9.93 1788569
20000523 9.91 10.11 9.90 10.06 1120734
20000524 10.00 10.15 9.82 10.13 1107301
20000525 10.13 10.27 10.06 10.12 846308
20000526 10.15 10.38 10.08 10.38 698540
20000530 10.40 10.47 10.28 10.42 658240
20000531 10.50 10.61 10.37 10.37 733083
20000601 10.41 10.71 10.41 10.58 520067
20000605 10.54 10.54 10.07 10.07 773384
20000606 10.11 10.47 10.11 10.41 782979
20000607 10.41 10.58 10.37 10.58 1327994
20000608 10.54 10.62 10.34 10.46 898123
20000612 10.40 10.41 10.16 10.16 1034376
20000613 10.21 10.32 9.99 10.32 1166792
20000614 10.28 10.29 10.12 10.12 475928
20000615 10.13 10.34 10.10 10.21 710054
20000616 10.17 10.25 10.06 10.12 416437
20000619 10.24 10.29 10.19 10.29 406842
20000620 10.28 10.34 10.13 10.31 1047810
20000621 10.34 10.37 10.21 10.21 437547
20000622 10.17 10.36 10.16 10.19 2302879
20000623 10.16 10.25 9.78 9.95 671673
20000626 10.00 10.06 9.77 9.80 1431623
20000627 9.81 9.81 9.51 9.51 2003505
20000628 9.55 10.08 9.55 10.08 2233793
20000629 10.13 10.13 9.91 9.97 1402837
20000630 9.93 10.15 9.76 10.06 5331165
20000703 9.95 10.08 9.93 10.03 385732
20000705 10.06 10.06 9.78 9.80 898123
20000706 9.80 10.06 9.80 9.93 1143763
20000707 9.93 10.00 9.88 9.88 740759
20000710 9.85 9.86 9.77 9.80 769545
20000711 9.85 9.95 9.80 9.91 761869
20000712 9.94 9.94 9.76 9.80 1585148
20000713 9.78 10.08 9.77 10.00 1193659
20000714 10.06 10.10 9.80 9.84 677430
20000717 9.80 10.07 9.80 10.00 915394
20000718 10.00 10.11 10.00 10.02 364622
20000719 10.00 10.15 10.00 10.08 1631206
20000720 10.42 10.42 10.16 10.27 1688778
20000721 10.42 10.42 10.23 10.25 2022695
20000724 10.27 10.29 10.20 10.20 2110972
20000725 10.24 10.63 10.21 10.57 2308636
20000726 10.55 11.13 10.53 11.05 2087944
20000727 11.05 11.35 10.99 11.32 1306884
20000728 11.32 11.32 11.02 11.10 1291531
20000731 11.13 11.15 10.84 10.85 1477681
20000801 10.90 11.20 10.90 11.20 863580
20000802 11.18 11.52 11.18 11.41 1174468
20000803 11.46 11.88 11.38 11.61 1750188
20000804 11.61 11.66 11.37 11.65 644806
20000807 11.70 11.73 11.57 11.73 552691
20000808 11.67 11.75 11.44 11.53 600668
20000809 11.58 11.59 11.36 11.46 928828
20000810 11.48 11.80 11.48 11.73 750355
20000811 11.78 11.84 11.67 11.80 368461
20000814 11.78 12.08 11.78 11.98 937201
20000815 11.92 12.10 11.92 12.09 854788
20000816 12.04 12.13 11.87 12.13 496391
20000817 12.08 12.47 11.95 12.10 967866
20000818 12.08 12.17 12.03 12.09 320067
20000821 12.16 12.18 11.90 11.90 540472
20000822 11.92 11.99 11.87 11.87 256820
20000823 11.84 11.91 11.71 11.86 712963
20000824 11.91 12.05 11.90 11.99 1111608
20000825 11.98 12.03 11.94 11.95 791542
20000830 11.99 11.99 11.69 11.70 431227
20000831 11.74 11.79 11.71 11.75 827957
20000901 11.77 12.27 11.77 12.25 877787
20000905 11.96 12.23 11.79 11.88 440810
20000906 11.90 11.95 11.79 11.94 609468
20000907 11.94 12.21 11.94 12.17 277902
20000908 12.22 12.30 12.17 12.29 425478
20000911 12.30 12.56 12.23 12.49 509807
20000912 12.51 12.56 12.47 12.55 962116
20000913 12.51 12.61 12.47 12.53 839456
20000914 12.48 12.76 12.48 12.74 594135
20000915 12.80 12.93 12.73 12.90 647799
20000918 12.95 13.02 12.80 12.85 632467
20000919 12.86 13.10 12.81 12.81 1410593
20000920 12.81 12.81 12.71 12.72 971699
20000921 12.68 12.85 12.67 12.84 1439341
20000922 12.78 12.78 12.53 12.63 413978
20000925 12.68 12.68 11.95 12.04 1253434
20000926 12.09 12.81 12.08 12.81 1222769
20000927 12.76 13.00 12.73 12.94 1517920
20000928 12.99 13.10 12.95 13.08 630550
20000929 13.14 13.24 13.06 13.23 724462
20001002 13.33 13.42 13.25 13.27 946784
20001003 13.21 13.31 13.21 13.25 528972
20001004 13.20 13.25 13.15 13.20 605635
20001005 13.20 13.20 13.12 13.12 705296
20001006 13.14 13.28 13.10 13.12 1263017
20001009 13.12 13.31 13.07 13.31 298984
20001010 13.31 13.44 13.25 13.31 1033029
20001011 13.25 13.34 13.16 13.25 444643
20001012 13.28 13.34 13.04 13.04 693797
20001013 13.10 13.28 13.04 13.28 839456
20001016 13.29 13.36 13.23 13.31 555804
20001017 13.36 13.36 13.02 13.03 674631
20001018 12.98 13.10 12.90 12.93 613301
20001019 12.94 13.12 12.90 12.93 674631
20001020 12.95 13.32 12.84 12.85 973616
20001023 12.80 13.27 12.73 13.23 655466
20001024 13.20 13.20 12.55 12.56 1203603
20001025 12.56 12.56 12.23 12.23 1295599
20001026 12.21 12.22 11.92 12.00 1161439
20001027 12.05 12.21 11.84 12.16 1195937
20001030 12.18 12.18 11.94 11.95 824123
20001031 12.00 12.10 11.79 12.10 2616113
20001101 12.13 12.38 12.10 12.29 1153773
20001102 12.31 12.31 12.13 12.21 663132
20001103 12.21 12.21 12.08 12.10 446560
20001106 12.14 12.30 12.08 12.14 502140
20001107 12.12 12.17 12.00 12.08 235738
20001108 12.10 12.31 12.10 12.26 720629
20001109 12.29 12.31 12.12 12.18 482975
20001110 12.21 12.29 12.20 12.27 410145
20001113 12.28 12.32 11.89 11.94 725468
20001114 11.94 12.06 11.94 11.98 639330
20001115 12.03 12.13 11.99 12.07 547451
20001116 12.11 12.21 12.08 12.08 394318
20001117 12.13 12.17 12.07 12.11 168446
20001120 12.11 12.17 12.06 12.15 509167
20001121 12.20 12.33 12.12 12.25 945596
20001122 12.25 12.25 12.07 12.12 348378
20001124 12.15 12.20 12.02 12.17 321579
20001127 12.20 12.33 12.20 12.32 1025991
20001128 12.33 12.54 12.25 12.34 2201287
20001129 12.29 12.41 12.21 12.28 968566
20001130 12.24 12.25 11.65 11.65 836489
20001201 11.65 12.07 11.65 11.92 788635
20001204 11.98 12.37 11.98 12.12 763751
20001205 12.08 12.28 12.06 12.13 547451
20001206 12.18 12.38 12.12 12.15 660386
20001207 12.15 12.42 12.15 12.38 681442
20001208 12.38 12.47 12.33 12.39 853717
20001211 12.45 12.64 12.45 12.59 1286317
20001212 12.54 12.96 12.54 12.69 1485390
20001213 12.73 12.80 12.67 12.67 725468
20001214 12.69 12.72 12.32 12.33 285210
20001215 12.38 12.56 12.33 12.42 934111
20001218 12.37 12.66 12.37 12.50 1263347
20001219 12.51 12.75 12.51 12.63 616360
20001220 12.68 12.88 12.43 12.43 2078781
20001221 12.49 12.67 12.49 12.53 911141
20001222 12.53 12.80 12.41 12.66 1917991
20001226 12.71 13.09 12.71 13.05 1753373
20001227 13.04 13.06 12.86 13.04 1998386
20001228 13.01 13.90 12.98 13.78 4676299
20001229 13.83 13.95 13.66 13.95 2526695
20010102 13.94 13.94 13.32 13.48 1849081
20010103 13.49 13.54 11.91 12.77 6021956
20010104 12.64 12.80 11.57 11.87 2293167
20010105 11.87 12.38 11.87 12.11 1638523
20010108 12.16 12.45 12.08 12.39 2377390
20010109 12.39 12.41 12.10 12.41 953253
20010110 12.41 12.41 12.12 12.24 784807
20010111 12.28 12.33 11.98 12.12 547451
20010112 12.12 12.22 12.00 12.11 631674
20010116 12.11 12.33 12.06 12.18 712068
20010117 12.18 12.35 12.17 12.18 2088351
20010118 12.18 12.21 11.95 12.08 1094901
20010119 12.08 12.15 11.77 11.87 1889278
20010122 11.82 12.02 11.79 12.00 1500703
20010123 11.98 12.12 11.98 12.10 1305459
20010124 12.07 12.42 12.07 12.37 1382025
20010125 12.34 12.38 12.25 12.33 1186781
20010126 12.28 12.35 12.15 12.30 773322
20010129 12.30 12.33 12.18 12.22 823090
20010130 12.27 12.33 12.25 12.30 773322
20010131 12.28 12.28 12.12 12.26 788635
20010201 12.22 12.33 12.08 12.30 493854
20010202 12.30 12.54 12.12 12.38 1512188
20010205 12.43 12.54 12.40 12.54 995365
20010206 12.54 12.54 12.41 12.53 1215493
20010207 12.66 13.16 12.62 12.98 3336105
20010208 12.97 13.11 12.86 13.00 1254146
20010209 13.01 13.25 12.97 13.05 1062965
20010212 13.04 13.07 12.97 13.06 611779
20010213 13.06 13.10 12.82 12.89 1812394
20010214 12.86 12.93 12.73 12.79 1261793
20010215 12.82 12.82 12.43 12.48 2710944
20010216 12.46 12.61 12.46 12.55 1204439
20010220 12.57 12.57 12.47 12.51 699722
20010221 12.54 12.60 12.22 12.38 697810
20010222 12.34 12.52 12.11 12.24 1173850
20010223 12.20 12.20 12.03 12.16 764723
20010226 12.18 12.33 12.16 12.18 1127967
20010227 12.20 12.20 11.98 12.01 638544
20010228 12.01 12.05 11.93 12.01 1519887
20010301 12.04 12.34 12.04 12.14 1342089
20010302 12.14 12.44 12.14 12.43 829725
20010305 12.45 12.71 12.45 12.68 1062965
20010306 12.66 12.82 12.62 12.80 1154732
20010307 13.08 13.34 13.01 13.24 3030215
20010308 13.30 13.67 13.30 13.66 3162130
20010309 13.76 13.81 13.65 13.75 2731973
20010312 13.75 13.89 13.68 13.69 1535182
20010313 13.75 13.75 13.39 13.48 1326795
20010314 13.35 13.36 13.16 13.19 959728
20010315 13.26 13.48 13.22 13.36 1495034
20010316 13.36 13.42 13.24 13.28 952080
20010319 13.28 13.41 12.97 13.36 1330618
20010320 13.41 13.74 13.34 13.73 1387972
20010321 13.78 13.85 13.62 13.69 1569594
20010322 13.69 13.69 13.18 13.36 2016957
20010323 13.39 13.64 13.37 13.61 1250322
20010326 13.56 13.78 13.54 13.78 982669
20010327 13.78 14.18 13.78 14.06 1720627
20010328 14.60 14.75 14.29 14.40 13403684
20010329 13.81 14.23 13.62 14.06 6068078
20010330 14.21 14.44 14.02 14.44 23687298
20010402 14.49 14.70 14.38 14.49 4768049
20010403 14.42 14.81 14.36 14.77 4114210
20010404 14.77 15.14 14.77 15.00 4137152
20010405 15.01 15.48 14.98 15.40 3391547
20010406 15.38 15.38 15.02 15.16 2688002
20010409 15.16 15.47 15.16 15.29 1296206
20010410 15.48 15.82 15.40 15.82 1659449
20010411 15.82 15.82 15.54 15.58 2332406
20010412 15.58 15.69 15.47 15.67 1319147
20010416 15.75 16.09 15.71 16.00 2106812
20010417 15.98 16.22 15.87 16.22 2034164
20010418 16.22 16.22 15.69 16.07 3540668
20010419 16.07 16.07 15.70 15.91 2890653
20010420 15.91 16.19 15.78 15.84 4165829
20010423 15.87 16.11 15.78 16.03 2213874
20010424 16.03 16.26 16.03 16.25 6068078
20010425 16.25 16.40 16.11 16.40 1663273
20010426 16.42 16.70 16.34 16.70 2900213
20010427 16.72 16.74 16.48 16.65 2156519
20010430 8.31 8.37 8.21 8.34 4451645
20010501 16.74 16.95 16.61 16.77 2015045
20010502 16.69 16.69 16.01 16.01 3678318
20010503 15.80 15.80 15.32 15.65 4970700
20010504 15.71 16.16 15.68 16.16 2204314
20010507 8.05 8.20 7.96 7.99 1461577
20010508 15.98 16.31 15.91 16.27 1628860
20010509 16.21 16.65 16.09 16.53 1260495
20010510 16.50 16.55 16.07 16.25 2923967
20010511 16.25 16.27 15.99 16.00 1344528
20010514 16.40 16.54 16.40 16.53 1940398
20010515 16.47 16.70 16.42 16.56 1140175
20010516 16.56 16.79 16.35 16.48 1333069
20010517 16.49 16.49 16.32 16.39 1354077
20010518 16.41 16.67 16.41 16.66 863248
20010521 16.71 16.82 16.61 16.67 1166913
20010522 16.67 16.67 16.13 16.13 1461028
20010523 16.17 16.19 16.02 16.05 3179885
20010524 16.06 16.09 15.71 15.77 2049259
20010525 15.75 15.92 15.75 15.88 1155454
20010529 15.88 15.89 15.71 15.71 645526
20010530 15.68 15.71 15.29 15.29 2053079
20010531 15.29 15.59 15.13 15.54 2356744
20010601 15.54 15.78 15.32 15.46 1678750
20010604 15.51 15.87 15.51 15.60 1676840
20010605 15.65 15.68 15.43 15.48 1151634
20010606 15.18 15.21 14.74 14.76 2700515
20010607 14.76 14.92 14.63 14.69 3279197
20010608 14.69 14.73 14.50 14.70 1474397
20010611 14.72 14.93 14.72 14.83 2234514
20010612 14.85 14.91 14.56 14.81 1455299
20010613 14.70 14.77 14.37 14.51 2063583
20010614 14.45 14.45 14.20 14.29 1971433
20010615 14.40 14.44 14.12 14.33 2380617
20010618 14.33 14.43 14.12 14.12 1141130
20010619 14.16 14.33 13.93 13.97 1360284
20010620 13.97 13.99 13.82 13.92 1240919
20010621 13.87 14.20 13.32 14.18 3632995
20010622 14.07 14.20 13.76 13.97 5347555
20010625 14.35 14.35 13.57 13.61 2497595
20010626 13.60 13.68 13.32 13.60 3214262
20010627 13.61 13.61 13.40 13.49 1615248
20010628 13.53 13.70 13.40 13.51 1922255
20010629 13.45 14.03 13.40 13.95 2163372
20010702 13.91 13.95 13.68 13.84 1621455
20010703 13.82 13.99 13.13 13.89 982613
20010705 13.93 14.20 13.93 14.05 1384157
20010706 14.12 14.24 13.96 14.12 1171687
20010709 14.16 14.16 13.68 13.78 1911751
20010710 13.80 13.91 13.73 13.73 1677795
20010711 13.76 13.80 13.66 13.68 1361717
20010712 13.68 13.76 13.53 13.59 1365536
20010713 13.61 13.76 13.53 13.67 801656
20010716 13.68 13.78 13.49 13.67 911949
20010717 13.61 13.76 13.40 13.40 2625554
20010718 13.70 13.82 13.45 13.79 2838501
20010719 13.72 14.24 13.15 14.18 4435128
20010720 14.18 14.49 14.10 14.16 4151039
20010723 14.14 14.24 13.82 14.07 1844429
20010724 13.95 14.11 13.95 13.97 3474478
20010725 14.01 14.56 14.01 14.56 3818250
20010726 14.51 15.18 14.51 15.14 2224487
20010727 15.13 15.33 14.98 15.25 1913661
20010730 15.21 15.25 15.00 15.05 1874509
20010731 15.05 15.21 14.82 15.02 1178372
20010801 15.00 15.10 14.72 14.81 1522143
20010802 14.91 14.91 14.41 14.71 3571880
20010803 14.74 14.77 14.35 14.42 1014603
20010806 14.43 14.45 14.37 14.45 1027972
20010807 14.43 14.43 14.20 14.29 648391
20010808 14.33 14.33 13.84 13.91 1134923
20010809 13.91 13.91 13.74 13.87 1602834
20010810 13.87 13.94 13.78 13.79 986910
20010813 13.87 13.91 13.61 13.63 1288665
20010814 13.78 14.01 13.75 13.88 1664426
20010815 13.92 14.34 13.86 14.19 2168152
20010816 14.15 14.17 13.81 14.03 745421
20010817 14.00 14.11 13.73 14.10 1002628
20010820 14.07 14.10 13.86 14.01 742087
20010821 14.02 14.07 13.94 13.97 520128
20010822 13.93 14.23 13.81 13.92 1117418
20010823 13.94 13.94 13.84 13.86 522509
20010824 13.90 13.94 13.69 13.81 893077
20010827 13.77 13.93 13.77 13.87 507268
20010828 13.87 13.90 13.67 13.71 1308893
20010829 13.71 13.71 13.54 13.60 1153617
20010830 13.56 13.58 13.48 13.50 1065977
20010831 13.52 13.52 13.37 13.44 676357
20010904 13.44 13.57 13.35 13.39 1447975
20010905 13.42 13.45 13.33 13.37 1281744
20010906 13.35 13.35 13.27 13.34 1859505
20010907 13.31 13.35 13.18 13.18 603005
20010910 13.16 13.33 13.10 13.18 1015488
20010917 13.18 13.23 12.72 12.85 772095
20010918 12.79 12.81 12.19 12.22 825441
20010919 12.14 12.18 11.38 11.76 1569434
20010920 11.80 11.82 11.46 11.67 1284125
20010921 10.92 12.04 10.92 11.90 1420826
20010924 11.97 12.19 11.65 11.66 1423207
20010925 11.72 11.95 11.55 11.91 994054
20010926 11.97 12.09 11.38 11.42 1593249
20010927 11.32 12.00 11.32 11.97 864975
20010928 12.28 12.67 12.22 12.60 1355095
20011001 12.51 12.70 12.24 12.24 1315562
20011002 12.28 12.65 12.26 12.62 833538
20011003 12.53 13.10 12.47 12.79 727798
20011004 12.79 13.48 12.79 13.18 645873
20011005 13.10 13.39 13.01 13.17 677786
20011008 13.23 13.35 13.10 13.25 528702
20011009 13.25 13.44 13.25 13.43 641110
20011010 13.44 13.91 13.42 13.91 1029777
20011011 13.98 14.02 13.73 13.92 1196961
20011012 13.81 13.95 13.59 13.60 1064548
20011015 13.65 13.65 13.44 13.44 1092650
20011016 13.44 13.50 13.39 13.39 1505132
20011017 13.46 13.64 13.44 13.56 1721376
20011018 13.58 13.58 13.25 13.39 1206487
20011019 13.48 13.86 13.16 13.78 1824258
20011022 13.84 13.88 13.50 13.76 657781
20011023 13.73 13.99 13.50 13.56 449158
20011024 13.46 13.75 13.37 13.62 1123610
20011025 13.56 14.05 13.48 14.05 1326993
20011026 13.96 14.19 13.90 14.11 1365574
20011029 14.09 14.19 13.86 13.92 744945
20011030 13.94 13.94 13.18 13.72 968333
20011031 13.73 14.07 13.58 13.82 1043590
20011101 13.86 13.98 13.69 13.77 639205
20011102 13.73 13.75 13.54 13.66 363423
20011105 13.66 13.73 13.57 13.73 723988
20011106 13.67 14.04 13.64 14.02 1049782
20011107 14.00 14.23 13.91 14.17 1048829
20011108 14.28 14.57 14.20 14.57 1155522
20011109 14.56 14.56 14.28 14.47 1872365
20011112 14.47 14.48 14.23 14.42 369138
20011113 14.53 14.53 14.18 14.31 642539
20011114 14.10 14.12 13.68 13.82 1402283
20011115 13.65 13.67 13.05 13.36 1661737
20011116 13.36 13.74 13.30 13.73 1304394
20011119 13.73 13.75 13.47 13.56 2004348
20011120 13.57 13.70 13.56 13.67 1739193
20011121 13.72 13.73 13.37 13.64 646733
20011123 13.62 13.77 13.45 13.75 436699
20011126 13.79 13.81 13.42 13.80 755551
20011127 13.80 13.91 13.56 13.82 976514
20011128 13.68 13.68 13.47 13.51 895257
20011129 13.47 13.70 13.43 13.70 1216960
20011130 13.74 13.89 13.65 13.68 1483066
20011203 13.68 13.88 13.59 13.80 761728
20011204 13.80 13.88 13.72 13.72 610143
20011205 13.78 14.08 13.78 13.88 917590
20011206 13.86 13.86 13.66 13.72 690925
20011207 13.74 14.07 13.68 14.06 901434
20011210 14.06 14.06 13.89 13.95 638654
20011211 13.95 13.97 13.56 13.67 615370
20011212 13.59 13.59 13.28 13.43 656712
20011213 13.43 13.60 13.30 13.31 1068701
20011214 13.43 13.66 13.42 13.63 863894
20011217 13.61 13.64 13.37 13.39 593511
20011218 13.39 13.43 13.28 13.37 1368070
20011219 13.38 13.76 13.38 13.61 2133600
20011220 13.62 13.78 13.57 13.65 800694
20011221 13.27 13.54 13.05 13.43 2706678
20011224 13.43 13.62 13.43 13.58 302220
20011226 13.72 13.87 13.70 13.86 620122
20011227 13.86 14.13 13.85 14.10 886228
20011228 14.10 14.47 14.10 14.35 1128099
20011231 14.33 14.43 14.15 14.34 1169441
20020102 14.28 14.28 13.65 13.86 1391829
20020103 13.87 13.89 13.64 13.67 1580004
20020104 13.26 13.51 13.05 13.43 8844222
20020107 13.53 13.53 13.27 13.46 1324352
20020108 13.35 13.46 13.25 13.26 1586657
20020109 13.22 13.22 12.98 13.01 2247645
20020110 13.03 13.28 13.03 13.12 1166590
20020111 13.11 13.21 12.96 12.98 1736817
20020114 12.98 13.11 12.96 13.08 1210782
20020115 13.08 13.15 12.78 12.79 1453129
20020116 12.69 12.71 12.50 12.63 2007675
20020117 12.67 12.69 12.51 12.61 633427
20020118 12.65 12.65 12.43 12.48 907136
20020122 12.59 12.64 12.34 12.53 976514
20020123 12.52 12.75 12.52 12.71 2662961
20020124 12.74 12.85 12.70 12.74 1887452
20020125 12.74 12.97 12.74 12.87 1468810
20020128 12.90 13.07 12.90 13.01 1489718
20020129 12.84 12.84 12.48 12.57 1131901
20020130 12.52 12.83 12.42 12.83 1034487
20020131 12.82 13.05 12.82 12.94 1130950
20020204 12.96 12.98 12.69 12.79 1149958
20020205 12.85 12.85 12.66 12.68 2541787
20020206 12.68 12.91 12.66 12.82 754492
20020207 12.45 12.90 12.45 12.85 1778175
20020208 12.77 12.96 12.66 12.81 1823672
20020211 12.85 12.96 12.64 12.92 427008
20020212 12.82 12.91 12.63 12.64 964916
20020213 12.66 12.76 12.58 12.76 628901
20020214 12.72 12.96 12.68 12.78 581983
20020215 12.75 12.96 12.69 12.93 821790
20020219 12.85 13.18 12.83 13.17 1264911
20020220 13.06 13.25 13.02 13.21 1431260
20020221 13.18 13.66 13.18 13.31 1079132
20020222 13.29 13.64 13.23 13.61 562551
20020225 13.50 13.71 13.49 13.63 1075341
20020226 13.55 13.80 13.53 13.72 1165861
20020227 13.72 13.93 13.61 13.84 1363962
20020228 13.84 13.91 13.67 13.79 2182908
20020301 13.79 13.93 13.79 13.90 827477
20020304 13.90 14.07 13.88 13.96 1139795
20020305 14.00 14.09 13.96 14.07 519898
20020306 14.05 14.47 14.03 14.47 1044535
20020307 14.60 14.75 14.55 14.58 1543581
20020308 14.56 14.61 14.39 14.45 1252115
20020311 14.42 14.66 14.42 14.64 458761
20020312 14.50 14.60 14.41 14.55 393833
20020313 14.55 14.56 14.35 14.43 1461591
20020314 14.43 14.43 14.20 14.34 486723
20020315 14.37 14.40 14.30 14.34 629849
20020318 14.37 14.52 14.34 14.45 699516
20020319 14.37 14.62 14.36 14.60 1292399
20020320 14.61 15.02 14.60 14.97 2115611
20020321 14.97 15.05 14.81 14.96 1332209
20020322 14.94 14.94 14.69 14.73 1042166
20020325 14.69 14.75 14.58 14.58 706151
20020326 14.53 14.56 14.34 14.52 1369649
20020327 14.58 14.86 14.56 14.83 1491449
20020328 14.90 14.90 14.58 14.69 642645
20020401 14.69 15.10 14.66 15.07 745487
20020402 15.02 15.38 14.97 15.34 1634101
20020403 15.29 15.36 14.93 14.99 960650
20020404 14.98 15.02 14.35 14.52 1531259
20020405 14.66 14.90 14.50 14.52 910414
20020408 14.62 14.93 14.62 14.87 1201879
20020409 14.83 14.87 14.55 14.67 918945
20020410 14.67 15.09 14.67 15.09 1345479
20020411 15.07 15.31 15.07 15.19 1232211
20020412 15.13 15.25 14.85 15.16 1925566
20020415 15.19 15.45 15.19 15.41 1649266
20020416 15.42 15.57 15.42 15.49 928423
20020417 15.61 15.82 15.54 15.75 1359697
20020418 15.76 15.85 15.64 15.82 588144
20020419 15.65 15.84 15.64 15.79 1128894
20020422 15.81 15.83 15.60 15.63 1123681
20020423 15.66 15.73 15.61 15.72 1098089
20020424 15.61 15.64 15.37 15.37 1234106
20020425 15.37 15.56 15.28 15.54 2181013
20020426 15.56 15.57 15.34 15.35 910888
20020429 15.35 15.37 15.19 15.23 652598
20020430 15.24 15.25 15.12 15.17 1166335
20020501 15.19 15.20 15.15 15.15 1608035
20020502 15.15 15.72 15.15 15.72 1887178
20020503 15.72 15.73 15.41 15.47 1249272
20020506 15.47 15.47 15.11 15.20 1010887
20020507 15.20 15.21 15.02 15.19 703782
20020508 15.26 15.43 15.23 15.31 953181
20020509 15.25 15.56 15.19 15.23 658149
20020510 15.27 15.36 15.23 15.30 2607537
20020513 15.30 15.49 15.27 15.46 698810
20020514 15.36 15.63 15.36 15.50 1773030
20020515 15.48 15.48 15.23 15.33 1224100
20020516 15.31 15.54 15.30 15.33 918193
20020517 15.36 15.36 15.00 15.27 880369
20020520 15.33 15.37 15.23 15.35 761221
20020521 15.36 15.48 15.31 15.34 705903
20020522 15.38 15.48 15.38 15.47 1031667
20020523 15.48 15.62 15.38 15.60 746564
20020524 15.60 15.72 15.40 15.60 578717
20020528 15.52 15.58 15.38 15.46 856728
20020529 15.54 15.56 15.12 15.32 736635
20020530 15.27 15.31 15.00 15.13 1257197
20020531 15.21 15.44 15.16 15.24 792899
20020603 15.32 15.32 14.86 14.89 1134267
20020604 14.83 15.18 14.83 15.08 830251
20020605 15.08 15.10 14.81 14.89 1147978
20020606 14.95 15.07 14.85 14.90 803301
20020607 14.90 14.97 14.81 14.96 810866
20020610 14.96 15.08 14.67 14.75 1475161
20020611 14.80 15.02 14.72 14.87 2336618
20020612 14.91 14.96 14.72 14.81 472808
20020613 14.81 15.12 14.73 14.85 827887
20020614 14.75 14.94 14.55 14.87 865239
20020617 14.88 15.12 14.88 14.91 1266653
20020618 14.91 15.06 14.84 14.84 889825
20020619 14.87 15.16 14.76 14.76 819376
20020620 14.83 15.12 14.82 14.92 1081785
20020621 14.81 14.97 14.65 14.66 3162141
20020624 14.72 14.85 14.50 14.56 1615113
20020625 14.38 14.67 14.38 14.40 1922438
20020626 14.19 14.44 14.19 14.40 2540398
20020627 14.57 14.68 14.31 14.40 1435918
20020628 14.32 14.77 14.32 14.51 1928584
20020701 14.53 14.69 14.39 14.39 1177292
20020702 14.32 14.47 14.22 14.22 1431190
20020703 14.28 14.31 14.05 14.13 1104007
20020705 14.14 14.34 14.14 14.29 573516
20020708 14.25 14.36 14.06 14.07 1079421
20020709 14.07 14.17 14.04 14.04 1190058
20020710 14.34 14.34 13.98 14.02 2335672
20020711 13.97 14.09 13.83 13.87 1995723
20020712 13.87 13.97 13.71 13.71 958855
20020715 13.71 13.77 13.48 13.73 1989577
20020716 13.66 13.78 13.56 13.58 1911563
20020717 13.65 13.90 13.51 13.60 1309678
20020718 13.60 13.74 13.51 13.54 1229301
20020719 13.51 13.57 12.98 13.03 4213193
20020722 13.03 13.23 12.48 12.66 3260485
20020723 12.67 12.90 12.41 12.44 4774416
20020724 12.33 13.20 12.13 13.15 2322434
20020725 13.16 13.65 13.11 13.59 2125745
20020726 13.59 13.70 13.36 13.66 1539936
20020729 13.62 14.13 13.61 14.07 1499275
20020730 14.04 14.47 13.93 14.40 2665692
20020731 14.36 14.54 14.11 14.46 1155543
20020801 14.51 14.51 14.19 14.19 1118664
20020802 14.02 14.26 13.96 14.04 1014646
20020805 14.00 14.38 13.88 13.93 1389583
20020806 14.00 14.40 14.00 14.22 1112990
20020807 14.34 14.47 14.18 14.45 664295
20020808 14.38 14.80 14.31 14.75 962637
20020809 14.67 15.04 14.48 14.80 1137576
20020812 14.76 15.16 14.66 15.06 1147505
20020813 15.06 15.06 14.64 14.64 1373980
20020814 14.57 14.90 14.52 14.84 1079600
20020815 14.92 15.39 14.89 15.16 1749810
20020816 15.12 15.33 14.98 15.21 827269
20020819 15.17 15.33 15.00 15.17 776802
20020820 15.13 15.13 14.96 15.04 988572
20020821 15.04 15.25 14.93 15.18 1088089
20020822 15.19 15.43 15.19 15.38 1502667
20020823 15.37 15.38 15.10 15.23 823024
20020826 15.25 15.36 15.13 15.36 588615
20020827 15.45 15.47 15.18 15.18 805101
20020828 15.16 15.16 14.90 14.95 658419
20020829 14.85 14.87 14.75 14.84 1109785
20020830 14.79 15.02 14.79 14.91 672569
20020903 14.80 14.84 14.42 14.52 1081015
20020904 14.52 14.69 14.23 14.66 1172043
20020905 14.63 15.01 14.56 14.86 956028
20020906 15.01 15.06 14.85 15.01 533904
20020909 14.95 15.28 14.91 15.18 1144215
20020910 15.14 15.33 15.06 15.23 913108
20020911 15.35 15.37 15.12 15.16 439103
20020912 15.13 15.18 14.88 14.92 543809
20020913 14.90 15.17 14.86 15.12 731053
20020916 15.09 15.28 14.96 15.26 565033
20020917 15.14 15.18 14.76 14.83 770671
20020918 14.80 14.94 14.52 14.81 1320140
20020919 14.81 14.88 14.55 14.59 517868
20020920 14.50 14.54 14.42 14.46 1016871
20020923 14.21 14.56 14.21 14.35 1147045
20020924 14.23 14.29 14.07 14.08 820666
20020925 14.14 14.40 14.07 14.33 1446069
20020926 14.35 14.84 14.34 14.84 584371
20020927 14.73 15.01 14.57 14.70 698509
20020930 14.70 14.81 14.38 14.65 992817
20021001 14.61 14.93 14.59 14.72 2253057
20021002 14.65 15.15 14.64 14.72 916882
20021003 14.71 15.11 14.66 14.93 1042340
20021004 14.99 15.16 14.70 14.86 823496
20021007 14.89 15.05 14.69 14.73 1070639
20021008 14.73 14.73 14.19 14.50 1726228
20021009 14.50 14.50 13.83 13.83 1757356
20021010 13.70 14.18 13.61 14.16 1480500
20021011 14.38 14.54 14.31 14.42 1127236
20021014 14.43 14.79 14.37 14.73 676813
20021015 14.97 15.06 14.78 14.88 1145630
20021016 14.83 15.01 14.46 14.51 717375
20021017 14.62 14.93 14.62 14.84 945180
20021018 14.80 14.84 14.42 14.54 970178
20021021 14.52 15.04 14.52 14.94 1021587
20021022 14.88 14.88 14.31 14.54 896129
20021023 14.49 14.56 14.27 14.49 1261184
20021024 14.52 14.54 14.18 14.38 1709720
20021025 14.40 14.42 14.29 14.39 947067
20021028 14.44 14.87 14.21 14.68 1383812
20021029 14.74 14.78 14.44 14.52 1691326
20021030 14.52 15.19 14.52 14.93 2170519
20021031 15.14 15.27 14.95 15.10 999420
20021101 15.07 15.41 15.05 15.38 1231470
20021104 15.48 15.50 15.12 15.20 678228
20021105 15.14 15.24 14.97 15.20 701339
20021106 15.22 15.25 14.86 15.16 685775
20021107 15.14 15.30 14.99 15.24 1408338
20021108 15.21 15.21 14.64 14.89 849908
20021111 14.89 15.05 14.77 14.89 1175344
20021112 14.82 15.00 14.74 14.85 1294199
20021113 14.75 14.75 14.50 14.58 947121
20021114 14.65 15.09 14.60 14.98 605066
20021115 14.95 15.18 14.94 15.12 717986
20021118 15.15 15.20 14.98 15.13 497791
20021119 15.11 15.11 14.81 14.88 1142850
20021120 14.88 15.09 14.88 15.09 1040751
20021121 15.05 15.21 14.92 15.10 1364456
20021122 15.07 15.15 14.90 14.93 770682
20021125 14.86 15.18 14.86 15.06 859607
20021126 15.05 15.14 14.91 15.05 630473
20021127 15.01 15.18 15.01 15.09 875604
20021129 15.07 15.09 14.99 14.99 195258
20021202 15.05 15.16 14.92 15.10 964529
20021203 15.07 15.35 15.07 15.27 661997
20021204 15.17 15.33 15.17 15.18 585305
20021205 15.21 15.33 15.18 15.22 1107562
20021206 15.18 15.31 15.17 15.30 617299
20021209 15.26 15.40 15.13 15.13 1058159
20021210 15.16 15.30 15.12 15.25 947121
20021211 15.19 15.48 15.18 15.47 1496197
20021212 15.40 15.59 15.40 15.57 1259064
20021213 15.57 15.68 15.46 15.48 882191
20021216 15.50 15.62 15.48 15.52 1339520
20021217 15.52 15.55 15.28 15.43 1145202
20021218 15.30 15.32 15.03 15.17 1274120
20021219 15.13 15.24 15.00 15.10 1069451
20021220 15.04 15.12 14.95 15.05 1696631
20021223 15.09 15.09 14.94 15.08 860078
20021224 15.01 15.08 14.97 15.04 284183
20021226 15.04 15.11 14.96 14.96 1129676
20021227 14.98 14.99 14.80 14.81 866194
20021230 14.78 14.92 14.78 14.87 1064276
20021231 14.83 14.95 14.72 14.89 1569125
20030102 14.95 15.03 14.81 15.03 831377
20030103 15.07 15.12 14.97 15.08 1711687
20030106 15.08 15.33 15.07 15.29 1401626
20030107 15.19 15.24 14.93 15.14 2008574
20030108 15.14 15.21 15.05 15.07 861489
20030109 15.15 15.42 15.12 15.36 1772382
20030110 15.40 15.44 15.25 15.29 1004052
20030113 15.25 15.47 15.14 15.26 1461850
20030114 15.24 15.43 15.24 15.39 944768
20030115 15.39 15.55 15.34 15.51 861489
20030116 15.45 15.72 15.45 15.57 564603
20030117 15.57 15.59 15.33 15.33 704812
20030121 15.33 15.39 15.26 15.32 1041221
20030122 15.27 15.44 15.18 15.31 1085919
20030123 15.32 15.37 15.24 15.28 777270
20030124 15.32 15.32 15.18 15.20 655409
20030127 15.11 15.28 14.88 15.00 1539483
20030128 14.98 15.32 14.97 15.01 1256241
20030129 15.03 15.29 14.92 15.28 973939
20030130 15.28 15.45 15.26 15.39 894425
20030131 15.39 15.86 15.39 15.80 1507489
20030203 15.78 15.88 15.62 15.80 901012
20030204 15.75 16.08 15.71 15.97 1649110
20030205 15.96 16.01 15.49 15.66 1425214
20030206 15.63 15.64 15.43 15.62 1084402
20030207 15.62 15.62 15.43 15.55 635150
20030210 15.46 15.66 15.36 15.50 675521
20030211 15.49 15.50 15.23 15.33 1017272
20030212 15.29 15.36 14.92 14.94 878318
20030213 14.92 15.01 14.73 14.87 1740206
20030214 14.78 14.96 14.67 14.78 1896060
20030218 14.80 15.10 14.71 15.08 806025
20030219 15.08 15.25 15.05 15.09 867521
20030220 15.12 15.25 15.04 15.04 716362
20030221 15.06 15.33 15.04 15.23 989106
20030224 15.29 15.38 15.20 15.30 1983375
20030225 15.35 15.50 15.34 15.39 1292363
20030226 15.34 15.39 15.16 15.25 1068910
20030227 15.32 15.48 15.17 15.23 1219600
20030228 15.47 15.53 15.43 15.47 2183825
20030303 15.64 15.88 15.62 15.80 3367278
20030304 15.90 16.06 15.84 16.00 2882349
20030305 15.94 16.15 15.93 15.96 2735884
20030306 15.93 16.07 15.90 16.01 1228519
20030307 15.98 16.12 15.86 15.92 930895
20030310 15.92 15.92 15.67 15.71 1885263
20030311 15.75 15.84 15.61 15.65 1312079
20030312 15.65 15.65 15.36 15.47 1529429
20030313 15.57 15.57 15.41 15.47 1087688
20030314 15.53 15.54 15.41 15.47 1457135
20030317 15.39 15.70 15.38 15.68 2395072
20030318 15.68 15.68 15.44 15.59 1877282
20030319 15.61 15.75 15.52 15.70 1037458
20030320 15.70 15.70 15.49 15.63 1907796
20030321 15.73 15.73 15.51 15.51 1827522
20030324 15.38 15.63 15.36 15.53 1267952
20030325 15.53 15.72 15.52 15.53 1868363
20030326 15.53 15.63 15.40 15.44 995208
20030327 15.44 15.68 15.43 15.61 960001
20030328 15.62 15.84 15.61 15.84 1598436
20030331 15.79 16.02 15.77 15.98 1963659
20030401 15.99 16.08 15.86 16.04 1178759
20030402 16.10 16.13 15.99 16.06 848744
20030403 16.06 16.06 15.86 15.91 1355267
20030404 15.89 16.04 15.85 15.93 601350
20030407 16.04 16.09 15.81 15.85 862357
20030408 15.81 16.01 15.80 15.96 896157
20030409 16.06 16.19 16.06 16.17 1696079
20030410 16.19 16.24 16.13 16.19 1241194
20030411 16.27 16.29 16.17 16.19 569898
20030414 16.23 16.31 16.15 16.19 675521
20030415 16.19 16.26 16.07 16.24 877849
20030416 16.26 16.27 15.97 16.02 1589517
20030417 16.02 16.34 16.02 16.29 687257
20030421 16.29 16.39 16.23 16.35 1015864
20030422 16.60 16.60 16.34 16.59 1580598
20030423 16.61 16.62 16.36 16.39 727629
20030424 16.29 16.48 16.21 16.21 951551
20030425 16.22 16.22 15.99 16.14 890524
20030428 16.14 16.35 16.07 16.20 1001311
20030429 16.22 16.23 15.99 16.02 687727
20030430 15.96 16.43 15.96 16.37 1602192
20030501 16.36 16.50 16.30 16.48 1361370
20030502 16.43 16.68 16.43 16.56 1067032
20030505 16.70 16.70 16.41 16.54 1054827
20030506 16.54 16.67 16.53 16.60 882074
20030507 16.60 16.61 16.49 16.49 1031986
20030508 16.42 16.54 16.16 16.23 1656141
20030509 16.23 16.31 16.16 16.24 4511896
20030512 16.17 16.44 16.17 16.38 2348658
20030513 16.39 16.39 16.21 16.22 1711393
20030514 16.21 16.24 16.15 16.17 1416874
20030515 16.26 16.26 16.12 16.18 1466039
20030516 16.18 16.36 16.12 16.29 1589184
20030519 16.23 16.36 16.18 16.23 2461034
20030520 16.23 16.30 16.11 16.25 1065231
20030521 16.22 16.47 16.22 16.47 1474467
20030522 16.46 16.46 16.34 16.37 898540
20030523 16.39 16.99 16.34 16.99 1722162
20030527 17.00 17.13 16.93 17.05 1402827
20030528 16.98 17.09 16.90 16.93 1803167
20030529 16.94 16.97 16.80 16.85 1282959
20030530 16.94 17.20 16.88 17.20 1676275
20030602 17.63 17.94 17.45 17.53 3146528
20030603 17.59 17.66 17.47 17.63 1065231
20030604 17.64 17.87 17.64 17.76 831582
20030605 17.62 17.62 17.26 17.30 2015276
20030606 17.40 17.49 17.25 17.27 748705
20030609 17.27 17.36 17.19 17.19 700945
20030610 17.17 17.29 17.09 17.27 709373
20030611 17.24 17.66 17.24 17.57 1146235
20030612 17.68 17.69 17.41 17.51 700477
20030613 17.48 17.68 17.44 17.51 959410
20030616 17.46 17.51 17.26 17.49 1689386
20030617 17.53 17.65 17.43 17.51 1379884
20030618 17.53 17.60 17.41 17.51 1300284
20030619 17.60 17.70 17.52 17.62 1138275
20030620 17.70 17.70 17.60 17.66 964561
20030623 17.66 17.71 17.55 17.56 1731995
20030624 17.56 17.71 17.56 17.64 1454801
20030625 17.66 17.79 17.60 17.77 1583565
20030626 17.82 17.85 17.69 17.69 1290451
20030627 17.73 17.73 17.45 17.50 732317
20030630 17.58 17.58 17.34 17.40 950045
20030701 17.40 17.44 17.29 17.39 893389
20030702 17.39 17.54 17.26 17.54 1169647
20030703 17.47 17.56 17.41 17.53 305288
20030707 17.59 17.63 17.48 17.49 755729
20030708 17.43 17.46 17.34 17.34 1277809
20030709 17.41 17.47 17.38 17.42 957069
20030710 17.47 17.47 17.21 17.30 733722
20030711 17.47 17.56 17.36 17.40 865763
20030714 17.50 17.53 17.27 17.32 730912
20030715 17.38 17.38 17.24 17.26 766966
20030716 17.45 17.57 17.29 17.34 1273595
20030717 17.30 17.38 17.21 17.24 1096134
20030718 17.20 17.38 17.06 17.21 1637880
20030721 17.19 17.34 17.06 17.11 1634134
20030722 17.15 17.16 17.02 17.09 2373943
20030723 17.09 17.10 16.75 16.82 1693132
20030724 16.77 16.88 16.55 16.60 1957215
20030725 16.66 16.67 16.43 16.56 1155600
20030728 16.59 16.78 16.46 16.66 1950192
20030729 16.72 16.76 16.59 16.66 2514881
20030730 16.68 16.72 16.39 16.63 1307307
20030731 16.72 16.72 16.50 16.50 986099
20030801 16.50 16.54 16.34 16.49 1412660
20030804 16.36 16.43 16.17 16.23 2373943
20030805 16.30 16.49 16.23 16.23 1689386
20030806 16.32 16.43 16.23 16.42 1722630
20030807 16.40 16.50 16.24 16.47 1892131
20030808 16.53 16.56 16.41 16.56 740277
20030811 16.62 16.78 16.59 16.78 2253139
20030812 16.74 16.87 16.74 16.82 2019959
20030813 16.85 16.98 16.72 16.90 1291133
20030814 16.83 16.94 16.83 16.94 2514631
20030815 16.96 17.01 16.92 16.98 396482
20030818 17.04 17.07 16.97 17.00 786434
20030819 16.89 17.04 16.89 16.95 817220
20030820 16.95 17.02 16.91 16.93 1167524
20030821 17.03 17.03 16.95 16.98 1153530
20030822 17.06 17.06 16.74 16.77 2081765
20030825 16.77 16.86 16.77 16.85 593324
20030826 16.85 16.88 16.70 16.86 570002
20030827 16.84 16.94 16.79 16.83 723930
20030828 16.88 17.04 16.73 16.98 1015461
20030829 16.97 16.98 16.84 16.92 886721
20030902 16.92 16.99 16.85 16.97 1747321
20030903 17.04 17.13 16.97 17.10 867130
20030904 17.08 17.13 17.02 17.07 828881
20030905 17.04 17.10 16.98 17.04 739323
20030908 17.10 17.25 17.05 17.20 679151
20030909 17.21 17.29 17.13 17.19 921705
20030910 17.20 17.21 17.06 17.16 1339644
20030911 17.24 17.30 17.17 17.23 1298130
20030912 17.19 17.27 17.12 17.25 1472116
20030915 17.21 17.22 17.15 17.22 958088
20030916 17.18 17.20 17.16 17.16 972081
20030917 17.11 17.16 17.05 17.06 966018
20030918 17.12 17.12 17.03 17.07 1982412
20030919 17.07 17.16 17.01 17.10 1946029
20030922 17.07 17.28 17.05 17.21 1607852
20030923 17.24 17.74 17.22 17.67 3148070
20030924 17.74 17.86 17.64 17.67 2665761
20030925 17.66 17.73 17.64 17.64 1913377
20030926 17.67 17.69 17.54 17.64 966484
20030929 17.64 17.67 17.52 17.58 1925038
20030930 17.59 17.68 17.52 17.62 1925971
20031001 17.60 17.69 17.56 17.62 2740859
20031002 17.60 17.61 17.56 17.58 1783704
20031003 17.58 17.70 17.58 17.67 2016929
20031006 17.67 17.82 17.64 17.80 1361567
20031007 17.84 17.87 17.74 17.83 1093358
20031008 17.83 17.83 17.62 17.78 1273408
20031009 17.79 17.88 17.69 17.78 969749
20031010 17.82 17.97 17.76 17.92 1078432
20031013 17.88 18.00 17.88 17.96 355435
20031014 17.96 17.96 17.77 17.92 923571
20031015 17.91 17.91 17.70 17.74 1219766
20031016 17.70 17.79 17.68 17.77 1827084
20031017 17.60 17.84 17.50 17.59 2971285
20031020 17.58 17.74 17.57 17.66 1730995
20031021 17.67 17.67 17.58 17.61 1541150
20031022 17.58 17.63 17.56 17.59 932433
20031023 17.59 17.64 17.44 17.58 868530
20031024 17.54 17.58 17.52 17.56 938031
20031027 17.57 17.61 17.53 17.55 667490
20031028 17.58 17.59 17.48 17.56 781303
20031029 17.67 17.75 17.55 17.69 835412
20031030 17.76 17.79 17.54 17.61 889053
20031031 17.66 17.75 17.60 17.67 1096624
20031103 17.70 17.83 17.61 17.66 835878
20031104 17.60 17.61 17.26 17.28 3016531
20031105 17.26 17.60 17.13 17.60 1732395
20031106 17.62 17.64 17.55 17.59 858734
20031107 17.67 17.84 17.59 17.63 922171
20031110 17.67 17.74 17.55 17.58 905379
20031111 17.49 17.64 17.49 17.62 611982
20031112 17.54 17.68 17.53 17.68 817026
20031113 17.68 17.69 17.56 17.60 1025698
20031114 17.56 17.66 17.55 17.64 810520
20031117 17.63 17.63 17.51 17.59 538178
20031118 17.58 17.67 17.51 17.54 782635
20031119 17.54 17.62 17.52 17.55 661336
20031120 17.54 17.62 17.50 17.51 721753
20031121 17.51 17.57 17.50 17.54 454058
20031124 17.58 17.74 17.56 17.74 1138631
20031125 17.85 17.85 17.64 17.85 592088
20031126 17.83 17.86 17.67 17.77 468001
20031128 17.80 17.81 17.73 17.73 247710
20031201 17.82 18.07 17.82 18.07 816561
20031202 17.99 18.13 17.97 18.13 968998
20031203 18.13 18.13 17.82 17.83 692938
20031204 17.79 18.07 17.79 18.07 823068
20031205 18.10 18.15 18.01 18.14 1471390
20031208 18.16 18.44 18.12 18.44 920200
20031209 18.44 18.46 18.32 18.36 857924
20031210 18.33 18.56 18.32 18.50 1234834
20031211 18.50 18.54 18.43 18.53 762186
20031212 18.53 18.55 18.35 18.51 725936
20031215 18.62 18.69 18.44 18.50 849558
20031216 18.61 18.69 18.46 18.50 1127942
20031217 18.56 18.60 18.41 18.48 888132
20031218 18.54 18.61 18.50 18.50 1325924
20031219 18.50 18.50 18.38 18.50 1012220
20031222 18.46 18.59 18.40 18.50 861177
20031223 18.53 18.59 18.41 18.50 494956
20031224 18.52 18.67 18.48 18.56 317887
20031226 18.50 18.66 18.50 18.57 207742
20031229 18.64 18.67 18.56 18.61 837940
20031230 18.61 18.61 18.51 18.55 710134
20031231 18.61 18.62 18.39 18.47 527024
20040102 18.47 18.63 18.38 18.47 480084
20040105 18.53 18.66 18.53 18.61 968998
20040106 18.66 18.70 18.37 18.41 1311053
20040107 18.38 18.41 18.22 18.39 1243664
20040108 18.45 18.54 18.35 18.46 916017
20040109 18.42 18.65 18.42 18.55 640422
20040112 18.55 18.60 18.47 18.55 619973
20040113 18.50 18.60 18.48 18.50 591159
20040114 18.48 18.54 18.48 18.49 481014
20040115 18.46 18.54 18.31 18.37 896498
20040116 18.41 18.45 18.31 18.38 602313
20040120 18.41 18.88 18.38 18.76 1126548
20040121 18.81 18.93 18.81 18.91 779381
20040122 18.94 19.13 18.91 18.94 1342655
20040123 18.94 19.33 18.94 19.19 1302222
20040126 19.19 19.32 19.12 19.31 1003390
20040127 19.28 19.33 19.21 19.27 1224145
20040128 19.27 19.32 19.05 19.06 1025233
20040129 19.02 19.12 18.74 18.89 566992
20040130 18.89 18.91 18.58 18.89 853276
20040202 18.91 19.18 18.76 18.89 768692
20040203 18.97 19.24 18.91 19.02 2054184
20040204 19.02 19.02 18.77 18.82 835095
20040205 18.78 18.93 18.65 18.83 1019437
20040206 18.83 19.06 18.82 19.01 914761
20040209 19.19 19.25 19.15 19.18 1059733
20040210 19.27 19.37 19.15 19.25 920782
20040211 19.25 19.25 19.02 19.10 1548840
20040212 19.00 19.14 18.99 19.09 802673
20040213 19.16 19.18 18.83 18.90 672060
20040217 19.00 19.27 18.90 19.21 1035648
20040218 19.29 19.29 19.00 19.02 536351
20040219 19.10 19.20 18.94 18.96 753114
20040220 18.99 18.99 18.55 18.59 1715118
20040223 18.68 18.83 18.52 18.55 1630358
20040224 18.56 18.61 18.39 18.48 1120871
20040225 18.52 18.54 18.35 18.46 1507155
20040226 18.50 18.60 18.43 18.49 852233
20040227 18.57 18.75 18.49 18.61 1562272
20040301 18.65 18.89 18.65 18.84 1319571
20040302 18.91 19.05 18.80 19.00 1658611
20040303 18.96 19.07 18.92 18.99 1630821
20040304 18.99 18.99 18.83 18.87 626206
20040305 18.85 19.03 18.83 18.92 906887
20040308 18.98 19.02 18.92 18.96 851306
20040309 18.87 18.96 18.84 18.87 1091691
20040310 18.93 18.97 18.57 18.57 1064364
20040311 18.52 18.70 18.37 18.39 1233421
20040312 18.48 18.56 18.36 18.54 1154219
20040315 18.46 18.63 18.46 18.55 1706781
20040316 18.58 18.63 18.35 18.39 1719750
20040317 18.46 18.68 18.41 18.57 893455
20040318 18.61 18.62 18.46 18.47 1038427
20040319 18.43 18.52 18.28 18.28 901329
20040322 18.18 18.32 18.18 18.20 1109292
20040323 18.27 18.46 18.22 18.46 1544672
20040324 18.42 18.51 18.27 18.31 1626189
20040325 18.26 18.45 18.26 18.44 1412205
20040326 18.39 18.52 18.37 18.42 1252875
20040329 18.44 18.65 18.43 18.61 1117629
20040330 18.61 19.00 18.56 19.00 1512250
20040331 19.09 19.19 18.97 19.18 1357088
20040401 19.14 19.27 19.00 19.12 2012936
20040402 19.16 19.22 19.11 19.20 875854
20040405 19.18 19.36 19.16 19.35 825369
20040406 19.32 19.47 19.31 19.44 984699
20040407 20.06 20.29 19.79 19.86 2494633
20040408 20.04 20.12 19.80 19.86 993036
20040412 19.88 20.07 19.77 19.86 1150051
20040413 19.91 20.10 19.53 19.59 1427953
20040414 19.59 19.84 19.44 19.64 1463154
20040415 19.86 20.10 19.86 19.98 2307976
20040416 19.98 20.12 19.78 20.08 1505302
20040419 20.08 20.17 19.98 20.11 644732
20040420 20.04 20.10 19.70 19.72 1521513
20040421 19.72 19.86 19.56 19.82 1061122
20040422 19.72 20.00 19.68 19.99 898550
20040423 19.93 20.15 19.92 20.14 1052785
20040426 20.17 20.45 20.17 20.29 1100492
20040427 20.36 20.49 20.26 20.30 884191
20040428 20.30 20.49 20.17 20.49 1499744
20040429 20.50 20.62 20.36 20.47 2902223
20040430 20.47 20.64 20.20 20.29 2157909
20040503 20.34 20.40 20.12 20.30 2365872
20040504 20.40 20.48 20.15 20.30 2389030
20040505 20.18 20.40 19.86 20.36 2170407
20040506 20.31 20.46 20.19 20.38 1182307
20040507 20.31 20.33 20.04 20.09 1226591
20040510 20.00 20.00 19.68 19.68 1953135
20040511 19.73 19.98 19.70 19.91 1603010
20040512 19.93 19.93 19.58 19.75 2091525
20040513 19.84 20.07 19.78 19.95 1868256
20040514 20.00 20.33 19.99 20.28 919367
20040517 20.26 20.41 20.16 20.32 1251501
20040518 20.31 20.39 20.21 20.39 1594707
20040519 20.41 20.52 20.29 20.33 1304089
20040520 20.25 20.72 20.24 20.71 2802846
20040521 20.67 20.79 20.54 20.59 1228436
20040524 20.63 21.03 20.60 21.03 1809210
20040525 20.97 21.11 20.89 20.95 2721196
20040526 20.98 21.04 20.82 20.96 1326231
20040527 20.96 20.96 20.75 20.84 1416646
20040528 20.87 20.98 20.80 20.98 986255
20040601 21.05 21.35 21.05 21.12 1438788
20040602 21.08 21.15 21.01 21.02 1913002
20040603 20.96 21.09 20.81 20.82 1240891
20040604 20.81 20.82 20.64 20.73 846482
20040607 20.74 21.01 20.70 20.92 845098
20040608 20.88 20.88 20.55 20.62 2480860
20040609 20.59 20.70 20.52 20.62 1765848
20040610 20.77 21.04 20.74 21.01 1140790
20040614 21.03 21.21 21.01 21.05 1118186
20040615 21.24 21.39 21.20 21.28 1448014
20040616 21.37 21.47 21.35 21.43 994558
20040617 21.45 21.63 21.44 21.60 841869
20040618 21.55 21.73 21.52 21.67 698405
20040621 21.63 21.73 21.56 21.72 884308
20040622 21.73 21.87 21.66 21.85 1337303
20040623 21.85 22.11 21.76 22.07 839101
20040624 22.13 22.27 22.12 22.15 1099734
20040625 22.15 22.21 21.97 22.09 1115880
20040628 22.06 22.21 21.93 22.12 1471540
20040629 22.14 22.28 22.06 22.11 1506138
20040630 22.11 22.44 22.10 22.42 1595629
20040701 22.42 22.42 22.12 22.28 2410282
20040702 22.22 22.38 22.16 22.28 1506138
20040706 22.37 22.45 22.28 22.29 974261
20040707 22.34 22.36 22.20 22.33 857553
20040708 22.33 22.46 22.29 22.33 863550
20040709 22.35 22.40 22.24 22.28 1123722
20040712 22.30 22.32 22.19 22.25 655966
20040713 22.25 22.26 21.98 22.13 631978
20040714 22.11 22.37 22.02 22.34 1109883
20040715 22.76 22.80 22.20 22.26 2121509
20040716 22.28 22.42 22.10 22.33 1105270
20040719 22.42 22.58 22.31 22.42 969648
20040720 22.44 22.59 22.37 22.56 957193
20040721 22.75 22.76 22.35 22.35 1140790
20040722 22.35 22.42 22.10 22.14 1328999
20040723 22.15 22.19 21.92 21.92 691486
20040726 22.02 22.09 21.66 21.75 864934
20040727 21.76 21.84 21.63 21.80 746380
20040728 21.83 21.93 21.64 21.84 1151861
20040729 21.86 22.22 21.81 22.14 979335
20040730 22.14 22.33 22.11 22.23 574316
20040802 22.23 22.32 21.96 22.32 862627
20040803 22.33 22.44 22.22 22.34 652275
20040804 22.34 22.34 22.01 22.12 966880
20040805 22.15 22.26 21.89 21.92 1070672
20040806 21.92 21.92 21.64 21.80 1157858
20040809 21.80 22.11 21.80 21.90 567858
20040810 21.94 22.12 21.93 22.10 694253
20040811 22.00 22.01 21.83 21.95 821726
20040812 21.99 22.04 21.85 21.87 638354
20040813 21.92 22.15 21.91 22.05 573554
20040816 21.98 22.24 21.97 22.15 670065
20040817 22.21 22.23 21.85 21.91 895718
20040818 21.95 22.17 21.82 22.17 1308419
20040819 22.24 22.26 22.09 22.24 886527
20040820 22.29 22.47 22.24 22.33 746355
20040823 22.37 22.39 22.05 22.21 748653
20040824 22.21 22.32 22.09 22.19 705912
20040825 22.11 22.38 22.11 22.34 642031
20040826 22.30 22.42 22.20 22.39 724295
20040827 22.47 22.62 22.44 22.59 608482
20040830 22.56 22.65 22.46 22.54 812994
20040831 22.56 22.85 22.54 22.82 958221
20040901 22.82 23.14 22.82 22.83 1122750
20040902 22.90 23.00 22.88 22.98 668227
20040903 23.00 23.06 22.84 23.01 656737
20040907 23.02 23.08 22.81 22.97 935701
20040908 23.00 23.00 22.81 22.96 783121
20040909 22.96 23.26 22.96 23.25 739921
20040910 23.25 23.30 23.03 23.09 823564
20040913 23.02 23.23 23.00 23.15 593316
20040914 23.20 23.24 23.02 23.06 715563
20040915 23.05 23.13 22.97 23.01 484855
20040916 23.01 23.10 23.00 23.06 480719
20040917 23.06 23.19 23.04 23.09 1389305
20040920 23.11 23.33 22.96 23.19 683853
20040921 22.85 23.38 22.85 23.27 1324045
20040922 23.27 23.27 22.95 23.13 1604388
20040923 23.03 23.06 22.69 22.97 1126886
20040924 23.06 23.16 22.99 23.04 905829
20040927 23.11 23.18 22.87 23.02 818049
20040928 23.09 23.47 23.09 23.42 725674
20040929 23.42 23.46 23.16 23.29 997285
20040930 23.30 23.71 23.27 23.63 1217883
20041001 23.60 23.83 23.58 23.83 824483
20041004 23.83 23.87 23.69 23.81 711427
20041005 23.90 24.07 23.83 23.94 991310
20041006 23.97 24.14 23.97 24.11 487613
20041007 24.13 24.28 23.74 23.78 785879
20041008 23.78 23.95 23.66 23.74 507834
20041011 23.74 23.82 23.57 23.80 564362
20041012 23.69 23.87 23.61 23.64 1239483
20041013 23.41 23.46 23.22 23.23 2235849
20041014 23.25 23.96 23.25 23.71 2453689
20041015 23.76 24.07 23.73 23.97 557469
20041018 24.11 24.11 23.66 23.70 896178
20041019 23.70 23.70 23.44 23.55 814373
20041020 23.63 24.04 23.60 23.90 1207772
20041021 23.94 24.08 23.84 23.96 831837
20041022 23.98 24.01 23.74 23.74 1234427
20041025 23.89 23.92 23.71 23.89 1639316
20041026 23.98 24.04 23.72 23.83 1212368
20041027 23.87 24.17 23.85 24.02 1948612
20041028 24.02 24.04 23.67 23.76 1016587
20041029 23.72 24.13 23.70 24.07 1612660
20041101 24.17 24.37 23.94 24.30 1727555
20041102 24.35 24.41 24.22 24.22 1704116
20041103 24.40 24.64 24.37 24.57 1973889
20041104 24.57 24.72 24.54 24.72 1506498
20041105 24.72 24.78 24.56 24.67 1119992
20041108 24.64 24.64 24.42 24.50 1089660
20041109 24.39 24.44 24.23 24.26 1577903
20041110 24.23 24.37 24.20 24.32 1326904
20041111 24.33 24.47 24.27 24.33 1684166
20041112 24.30 24.69 24.20 24.68 1086440
20041115 24.67 24.69 24.30 24.56 1351180
20041116 24.56 24.85 24.54 24.59 1015446
20041117 24.63 24.96 24.63 24.73 1536223
20041118 24.62 25.11 24.61 25.06 1114380
20041119 25.10 25.17 24.87 24.96 967811
20041122 24.96 25.33 24.96 25.33 1276979
20041123 25.36 25.57 25.26 25.47 1900812
20041124 25.47 25.86 25.44 25.78 765821
20041126 25.81 26.05 25.81 25.85 390239
20041129 25.86 26.10 25.60 25.85 1118502
20041130 25.85 26.13 25.85 25.98 971475
20041201 25.98 26.00 25.57 25.65 2142651
20041202 25.65 25.65 25.27 25.33 2194408
20041203 25.26 25.83 25.20 25.49 1908599
20041206 25.57 25.64 25.33 25.45 1314996
20041207 25.45 25.68 24.91 25.03 1508283
20041208 25.03 25.44 24.69 25.40 1186290
20041209 25.68 26.01 25.56 25.92 1781725
20041210 25.88 26.02 25.68 25.81 1367669
20041213 25.92 26.22 25.92 26.18 1054378
20041214 26.31 26.33 26.07 26.15 970559
20041215 26.13 26.18 25.89 26.13 1812871
20041216 26.33 26.33 25.76 25.96 1201405
20041217 25.88 26.45 25.83 26.35 2812744
20041220 26.35 26.39 26.00 26.11 1020026
20041221 26.06 26.34 26.04 26.34 745668
20041222 26.40 26.54 26.21 26.22 985216
20041223 26.22 26.58 26.20 26.50 625207
20041227 26.54 26.55 26.10 26.13 903687
20041228 26.15 26.37 25.99 26.25 700323
20041229 26.29 26.57 26.27 26.47 1009034
20041230 26.48 26.60 26.47 26.52 438790
20041231 26.50 26.71 26.44 26.49 376498
20050103 26.40 26.42 25.71 25.84 1426754
20050104 25.78 25.90 25.59 25.63 1443701
20050105 25.63 25.74 25.51 25.53 1370417
20050106 25.54 26.15 25.51 25.98 1093311
20050107 25.98 25.98 25.58 25.69 1036515
20050110 25.77 25.93 25.67 25.75 1500039
20050111 25.75 25.83 25.56 25.71 1333317
20050112 25.75 25.88 25.57 25.82 1618668
20050113 25.88 26.02 25.53 25.54 1460190
20050114 25.55 25.62 25.42 25.52 1269651
20050118 25.61 25.74 25.44 25.54 2760987
20050119 25.46 25.58 25.12 25.25 2385863
20050120 25.16 25.19 24.78 24.93 3213976
20050121 25.04 25.10 24.89 24.96 2629991
20050124 25.07 25.07 24.78 24.80 2090436
20050125 24.86 25.11 24.59 24.64 2105092
20050126 24.70 24.86 24.45 24.59 3522686
20050127 24.59 24.76 24.36 24.68 2400062
20050128 24.68 24.77 24.36 24.72 2161888
20050131 24.72 25.03 24.64 24.91 1616836
20050201 24.93 25.29 24.93 25.19 1521108
20050202 25.23 25.44 25.06 25.17 2022189
20050203 25.15 25.30 24.95 25.25 1582025
20050204 25.29 25.38 25.14 25.37 1363547
20050207 25.35 25.49 25.10 25.30 869793
20050208 25.26 25.34 25.11 25.25 1604011
20050209 25.25 25.38 25.03 25.06 1336981
20050210 25.22 25.26 24.96 25.19 1071325
20050211 25.14 25.31 24.95 25.17 1074644
20050214 25.23 25.44 25.18 25.41 1192882
20050215 25.45 25.61 25.40 25.55 852320
20050216 25.63 25.93 25.53 25.93 846841
20050217 25.97 26.03 25.71 25.77 1274599
20050218 25.82 26.05 25.80 25.87 1426163
20050222 26.00 26.20 25.91 25.91 1871725
20050223 25.95 26.04 25.70 25.81 2225070
20050224 25.89 25.89 25.62 25.86 1534815
20050225 25.97 26.23 25.91 26.07 2353352
20050228 26.13 26.31 25.57 26.00 1694596
20050301 26.01 26.19 25.80 26.02 1228947
20050302 26.02 26.14 25.81 25.96 1331207
20050303 26.11 26.35 25.95 26.17 2054332
20050304 26.24 26.51 26.05 26.45 922623
20050307 26.45 26.49 26.24 26.44 1990876
20050308 26.44 26.78 26.44 26.67 1042688
20050309 26.72 26.83 26.18 26.18 2297200
20050310 26.18 26.19 25.69 25.91 880624
20050311 25.80 26.14 25.79 25.86 1106144
20050314 25.91 26.38 25.84 26.32 1535271
20050315 26.35 26.47 25.90 25.94 1246295
20050316 25.93 26.32 25.91 25.97 684777
20050317 26.08 26.15 25.94 26.02 831320
20050318 26.13 26.23 25.93 26.05 941341
20050321 26.05 26.07 25.78 25.95 420453
20050322 25.87 26.29 25.57 25.57 1712400
20050323 25.41 25.41 24.54 25.03 2567002
20050324 25.10 25.11 24.78 24.87 1783617
20050328 24.87 25.07 24.79 24.89 861450
20050329 24.89 25.11 24.70 24.70 1100209
20050330 24.74 24.98 24.63 24.87 1276882
20050331 25.03 25.24 25.02 25.16 1264556
20050401 25.34 25.48 25.15 25.40 914863
20050404 25.56 25.59 25.34 25.53 1018036
20050405 25.48 25.85 25.41 25.78 1283729
20050406 25.78 25.80 25.47 25.57 1100666
20050407 25.57 25.87 25.54 25.80 1280077
20050408 25.80 25.80 25.44 25.51 923537
20050411 25.46 25.48 25.24 25.24 1476837
20050412 25.20 25.27 25.00 25.15 1353120
20050413 25.08 25.17 24.84 24.86 983340
20050414 24.97 25.21 24.92 25.03 1552162
20050415 24.98 25.11 24.67 24.70 1235795
20050418 24.88 25.34 24.80 25.10 1446250
20050419 25.12 25.45 24.95 25.31 1523402
20050420 25.36 25.37 24.85 24.85 831776
20050421 24.96 25.24 24.83 25.14 1063688
20050422 25.05 25.24 24.91 25.14 1032188
20050425 25.25 25.51 25.24 25.51 954123
20050426 25.53 25.85 25.44 25.60 1222100
20050427 25.63 25.63 25.17 25.35 1541662
20050428 25.28 25.28 24.95 25.02 1075557
20050429 25.02 25.25 24.92 25.25 929928
20050502 25.21 25.60 25.21 25.59 850037
20050503 25.52 26.19 25.51 26.03 2457895
20050504 26.19 26.31 25.81 26.22 2259968
20050505 26.23 26.52 26.15 26.22 2448753
20050506 26.27 26.34 26.01 26.12 1230518
20050509 26.14 26.65 26.12 26.57 2752175
20050510 26.53 26.70 26.49 26.69 1716811
20050511 26.64 26.89 26.44 26.86 1609454
20050512 26.86 26.86 26.32 26.38 1861016
20050513 26.34 26.40 25.80 26.02 1197310
20050516 25.94 26.02 25.72 26.00 1638567
20050517 25.93 26.14 25.87 26.12 1810521
20050518 26.14 26.51 26.12 26.41 1300573
20050519 26.36 26.42 26.17 26.30 868868
20050520 26.31 26.32 26.05 26.08 806091
20050523 26.17 26.52 26.10 26.47 1684968
20050524 26.36 26.74 26.36 26.67 1792325
20050525 26.76 26.76 26.51 26.56 1212322
20050526 26.65 26.84 26.64 26.77 1351522
20050527 26.77 27.36 26.77 27.21 1947448
20050531 27.27 28.02 27.27 27.94 5354686
20050601 27.94 28.83 27.94 28.83 3224821
20050602 28.72 29.22 28.71 29.22 2401898
20050603 29.09 29.46 29.01 29.15 2210383
20050606 29.16 29.26 28.78 28.96 1225969
20050607 29.01 29.32 28.88 28.97 1894679
20050608 28.97 29.08 28.89 28.97 1212322
20050609 29.06 29.07 28.60 29.02 1530300
20050610 29.22 29.35 28.96 29.30 1359256
20050613 29.25 29.84 29.18 29.81 1282832
20050614 29.75 29.84 29.61 29.74 1346973
20050615 29.83 29.85 29.58 29.74 926641
20050616 29.70 30.02 29.68 30.02 750138
20050617 29.90 29.90 29.41 29.62 2865901
20050620 29.61 29.79 29.48 29.79 1146360
20050621 29.68 29.80 29.61 29.66 990783
20050622 29.66 29.79 29.57 29.71 753323
20050623 29.65 29.86 29.63 29.72 794264
20050624 29.69 30.03 29.67 29.78 1951542
20050627 29.69 29.89 29.55 29.83 946657
20050628 29.85 30.16 29.85 30.15 1347428
20050629 30.20 30.26 29.90 29.98 1538488
20050630 30.01 30.05 29.80 29.90 1426582
20050701 29.90 30.20 29.90 30.17 897982
20050705 30.29 30.62 30.29 30.56 837480
20050706 30.69 30.73 30.30 30.34 817464
20050707 30.03 30.56 30.03 30.55 953481
20050708 30.55 30.99 30.55 30.96 831111
20050711 30.96 31.06 30.88 31.06 857496
20050712 31.06 31.21 31.00 31.11 899347
20050713 31.13 31.19 30.73 30.78 966673
20050714 31.11 31.39 30.63 30.77 1252353
20050715 30.78 31.00 30.67 30.86 880241
20050718 30.79 30.87 30.49 30.58 603659
20050719 30.67 30.69 30.45 30.60 993057
20050720 30.62 30.73 30.42 30.61 1153184
20050721 30.64 30.64 30.13 30.43 929826
20050722 30.49 31.34 30.49 31.34 1219600
20050725 31.19 31.46 31.14 31.36 782891
20050726 31.58 31.65 31.22 31.39 748773
20050727 31.30 31.77 31.28 31.76 994422
20050728 31.89 31.91 31.39 31.47 1731823
20050729 31.58 31.78 31.14 31.24 1118156
20050801 31.30 31.47 31.16 31.22 642781
20050802 31.22 31.81 31.22 31.79 855221
20050803 31.79 32.05 31.56 31.68 726938
20050804 31.57 31.74 31.40 31.43 981230
20050805 31.47 31.47 30.37 30.71 1300118
20050808 30.78 30.92 30.46 30.51 1581704
20050809 30.56 30.69 30.26 30.41 1977926
20050810 30.42 30.64 30.23 30.41 1321114
20050811 30.47 30.90 30.45 30.89 1179161
20050812 30.87 30.95 30.63 30.84 1291182
20050815 30.77 31.15 30.77 31.05 1237212
20050816 30.99 31.20 30.77 30.80 1458078
20050817 30.69 30.83 30.29 30.36 1274855
20050818 30.25 30.52 30.01 30.43 1634953
20050819 30.69 31.15 30.57 31.08 1297531
20050822 31.10 31.33 31.01 31.27 1344697
20050823 31.35 31.77 31.35 31.63 1771917
20050824 31.74 32.25 31.68 31.99 1403656
20050825 31.95 32.10 31.86 32.03 918385
20050826 32.03 32.09 31.73 31.76 685274
20050829 31.76 32.32 31.75 32.32 1106144
20050830 32.37 32.68 32.24 32.65 1200931
20050831 32.69 33.26 32.66 33.25 1434042
20050901 33.34 33.75 33.34 33.59 1276215
20050902 33.59 33.77 33.18 33.37 425065
20050906 33.64 34.34 33.64 34.31 836638
20050907 34.34 34.93 34.10 34.39 648652
20050908 34.40 34.51 34.13 34.14 578469
20050909 34.20 34.43 34.11 34.26 618946
20050912 34.29 34.44 34.12 34.16 480508
20050913 34.13 34.32 33.74 33.78 601486
20050914 33.91 34.04 33.74 33.77 639128
20050915 33.64 33.82 33.44 33.52 883464
20050916 33.52 34.04 33.44 33.95 753870
20050919 34.11 34.59 34.08 34.48 493660
20050920 34.40 34.88 34.13 34.53 912830
20050921 34.49 35.19 34.31 34.50 627903
20050922 34.50 34.53 33.79 34.12 351708
20050923 34.14 34.14 33.74 33.82 410099
20050926 33.82 33.83 33.48 33.74 881536
20050927 33.74 33.78 33.52 33.62 442979
20050928 33.69 34.55 33.59 34.53 626543
20050929 34.44 34.56 33.47 34.33 975983
20050930 34.30 34.79 34.26 34.45 922127
20051003 34.49 35.09 34.49 34.71 662598
20051004 35.39 36.32 34.60 34.61 995371
20051005 34.40 34.40 32.86 32.87 751375
20051006 33.17 34.27 32.46 33.45 5082639
20051007 33.79 34.40 33.67 34.24 1953553
20051010 34.31 34.31 33.23 33.27 927229
20051011 33.38 33.74 33.11 33.27 730627
20051012 33.34 33.47 32.31 32.47 694571
20051013 32.28 32.28 30.44 31.43 1553885
20051014 31.43 32.20 30.87 32.17 628584
20051017 33.78 33.78 32.42 32.50 959089
20051018 32.53 32.70 31.85 31.87 537425
20051019 31.75 32.17 30.88 32.12 550351
20051020 33.38 33.65 31.35 31.73 1059998
20051021 31.97 32.61 31.75 32.13 858067
20051024 32.28 32.93 32.13 32.92 724391
20051025 32.90 33.39 32.68 33.35 605227
20051026 33.22 33.49 32.71 32.90 447968
20051027 32.83 33.16 32.30 32.46 670308
20051028 32.67 33.88 32.48 33.82 766342
20051031 33.89 34.50 33.67 34.09 805911
20051101 34.04 34.34 33.79 33.80 1057050
20051102 33.71 34.28 33.65 34.25 607495
20051103 34.24 34.38 33.44 34.18 775185
20051104 34.13 34.27 33.46 33.72 378465
20051107 33.72 33.98 33.15 33.41 431074
20051108 33.26 33.70 32.97 33.14 787801
20051109 32.82 33.43 32.66 32.77 1884994
20051110 32.69 32.88 32.00 32.54 823205
20051111 32.48 32.84 32.06 32.49 569174
20051114 32.55 33.09 32.42 32.98 569625
20051115 32.73 33.10 32.46 32.50 536814
20051116 32.57 32.80 32.37 32.79 511670
20051117 33.01 33.38 32.59 32.82 639757
20051118 32.95 33.06 32.59 33.02 801782
20051121 33.06 33.52 32.78 33.52 857933
20051122 33.53 33.76 33.27 33.73 670764
20051123 33.68 33.99 33.44 33.86 447852
20051125 33.96 34.28 33.86 34.28 222009
20051128 34.23 34.23 33.59 33.60 671440
20051129 33.60 33.95 33.36 33.42 685421
20051130 33.59 33.78 33.13 33.16 918368
20051201 33.24 33.90 33.16 33.89 966513
20051202 33.93 33.93 33.30 33.76 775849
20051205 33.70 34.05 33.33 33.37 920397
20051206 33.50 33.65 33.08 33.19 1009359
20051207 33.27 33.56 32.85 33.12 678205
20051208 33.13 33.35 32.83 33.31 708197
20051209 33.47 33.51 32.88 33.05 715075
20051212 33.29 33.59 33.15 33.52 924456
20051213 33.62 34.02 33.52 33.88 798625
20051214 34.09 35.04 34.08 34.86 1302515
20051215 34.86 34.93 34.31 34.63 560830
20051216 34.94 34.98 32.82 32.90 4046569
20051219 32.91 32.99 32.40 32.73 1330478
20051220 32.70 33.22 32.65 33.16 1259895
20051221 33.19 33.37 32.94 33.10 741685
20051222 33.10 33.34 32.93 33.11 654415
20051223 33.17 33.31 33.03 33.17 566919
20051227 33.06 33.06 32.46 32.54 525313
20051228 32.67 32.83 32.32 32.49 592063
20051229 32.88 33.03 32.38 32.45 399820
20051230 32.24 32.66 31.94 32.54 563762
20060103 32.66 33.50 32.63 33.37 605818
20060104 33.25 33.92 33.14 33.79 910475
20060105 33.88 33.98 33.40 33.75 806292
20060106 34.01 34.18 33.68 34.18 838314
20060109 34.32 34.54 33.84 34.01 1062127
20060110 33.92 34.51 33.81 34.48 569512
20060111 34.43 34.61 34.21 34.56 711467
20060112 34.45 34.50 33.86 33.91 658812
20060113 33.85 34.25 33.84 34.08 362837
20060117 34.02 34.37 33.97 34.35 531740
20060118 33.92 34.27 33.70 33.88 736047
20060119 33.97 33.97 33.60 33.84 802909
20060120 33.88 34.26 33.88 33.97 667043
20060123 34.10 34.12 33.52 33.64 539407
20060124 33.58 33.83 33.35 33.78 579209
20060125 33.77 33.77 33.30 33.53 815087
20060126 33.53 33.53 31.77 32.11 2088624
20060127 32.15 32.83 31.98 32.58 1291353
20060130 32.57 32.76 32.28 32.55 931785
20060131 32.55 32.86 32.41 32.73 1384373
20060201 32.68 32.98 32.36 32.40 736949
20060202 32.19 32.51 32.06 32.35 777540
20060203 32.19 32.43 32.17 32.32 540196
20060206 32.28 32.59 32.19 32.21 903372
20060207 32.26 32.26 31.78 31.80 791860
20060208 32.21 32.21 31.48 31.52 1352166
20060209 31.47 31.83 31.25 31.25 773323
20060210 31.21 31.38 30.92 30.99 731961
20060213 30.90 31.25 30.80 31.16 615049
20060214 30.97 31.00 30.38 30.57 1030911
20060215 30.53 30.94 30.49 30.58 758079
20060216 30.64 31.09 30.54 31.09 758751
20060217 31.09 31.56 31.00 31.30 630294
20060221 31.30 31.65 31.24 31.34 421354
20060222 31.26 31.59 31.22 31.58 690263
20060223 31.49 31.80 31.24 31.44 496456
20060224 31.62 32.07 31.55 31.85 740480
20060227 32.25 32.62 32.16 32.25 1632845
20060228 32.22 32.46 32.06 32.44 1289395
20060301 32.58 32.58 32.20 32.39 1012303
20060302 32.43 33.28 32.43 32.96 1526245
20060303 32.92 33.09 32.71 32.77 560124
20060306 32.77 33.04 32.57 32.66 803364
20060307 32.58 32.70 32.43 32.57 1287601
20060308 32.48 32.64 31.42 32.23 1670284
20060309 32.32 32.48 32.16 32.21 628164
20060310 32.20 32.56 32.01 32.32 519883
20060313 32.29 32.55 32.21 32.27 698109
20060314 32.17 32.71 32.13 32.68 620093
20060315 32.56 32.70 32.38 32.59 561245
20060316 32.55 33.53 32.52 33.45 777807
20060317 33.70 33.78 33.53 33.70 1314728
20060320 33.63 33.68 33.09 33.26 777134
20060321 33.27 33.27 32.52 32.62 845510
20060322 32.73 32.77 32.34 32.60 685891
20060323 32.53 32.64 32.29 32.30 748775
20060324 32.31 32.60 32.08 32.41 500491
20060327 32.37 32.54 32.21 32.37 404652
20060328 32.24 32.58 32.10 32.46 1176406
20060329 32.62 33.09 32.48 32.88 714587
20060330 32.91 32.94 32.60 32.68 321480
20060331 32.68 32.80 32.22 32.57 853357
20060403 32.51 33.01 32.38 32.65 856495
20060404 32.54 32.54 32.11 32.37 881044
20060405 32.36 32.79 32.14 32.56 572902
20060406 32.60 32.86 32.52 32.74 586017
20060407 32.72 32.76 32.21 32.26 569652
20060410 32.22 32.47 32.15 32.26 611686
20060411 32.18 32.24 31.51 31.62 1162955
20060412 31.55 31.73 31.23 31.33 617067
20060413 31.28 31.40 31.17 31.22 795181
20060417 31.18 31.45 31.15 31.38 431891
20060418 31.36 31.98 31.34 31.96 1012191
20060419 31.99 32.41 31.99 32.37 537033
20060420 32.36 32.54 32.03 32.31 469778
20060421 32.54 32.76 32.39 32.71 662240
20060424 32.71 32.91 32.56 32.79 1137510
20060425 32.78 32.80 32.33 32.34 1083930
20060426 32.37 32.49 31.97 32.21 1011967
20060427 32.07 32.49 31.39 31.89 719295
20060428 31.85 32.27 31.55 31.68 746533
20060501 31.68 31.98 31.55 31.71 769512
20060502 31.65 31.79 31.46 31.58 773771
20060503 31.56 31.68 31.28 31.56 888490
20060504 31.53 31.87 31.49 31.51 437784
20060505 31.56 31.81 31.53 31.78 551630
20060508 31.78 31.97 31.48 31.78 522222
20060509 31.72 31.84 31.53 31.72 512308
20060510 31.76 31.96 31.43 31.53 662246
20060511 31.44 31.57 31.29 31.42 847496
20060512 31.38 31.56 31.06 31.14 1032302
20060515 30.79 31.28 30.64 31.02 641304
20060516 31.11 31.30 30.84 30.89 718501
20060517 30.71 31.08 30.23 30.34 815526
20060518 30.37 30.45 29.65 29.77 871335
20060519 29.88 30.06 29.33 29.83 843598
20060522 29.53 29.94 29.18 29.62 1191486
20060523 29.71 29.89 29.26 29.31 1165419
20060524 29.31 29.52 28.91 29.43 1050125
20060525 29.57 30.02 29.44 29.90 455385
20060526 29.98 29.98 29.73 29.78 452822
20060530 30.16 30.76 29.95 30.00 1181460
20060531 29.94 30.47 29.94 30.21 796589
20060601 30.21 30.78 29.88 30.77 1132892
20060602 31.06 31.14 30.62 30.97 537817
20060605 30.84 31.22 30.76 30.88 1246515
20060606 30.86 30.96 29.96 30.17 783667
20060607 30.16 30.54 29.83 29.88 565889
20060608 29.84 30.06 29.37 29.98 626042
20060609 30.03 30.14 29.62 29.86 531690
20060612 29.79 29.96 29.52 29.57 577474
20060613 29.50 29.69 28.65 28.92 947641
20060614 28.92 29.11 28.59 29.06 680515
20060615 29.23 29.72 29.00 29.70 711483
20060616 29.98 30.02 29.33 29.71 711594
20060619 29.68 29.71 28.79 28.84 621809
20060620 28.83 28.97 28.36 28.71 792690
20060621 28.77 29.28 28.72 28.85 669375
20060622 28.74 28.83 28.36 28.52 1031633
20060623 28.61 30.15 28.61 29.82 1790570
20060626 29.82 29.89 29.41 29.65 627491
20060627 30.00 30.40 29.89 30.25 1085994
20060628 30.39 30.43 29.91 29.99 708141
20060629 30.17 30.19 29.62 30.07 1030296
20060630 30.16 30.24 29.79 30.07 1025061
20060703 30.23 30.29 29.93 30.27 133786
20060705 30.24 30.25 29.85 30.12 924694
20060706 30.08 30.34 30.00 30.21 919569
20060707 30.30 30.49 29.89 30.01 518323
20060710 30.15 30.72 30.12 30.49 753590
20060711 30.49 30.85 30.49 30.81 837248
20060712 30.68 30.93 30.56 30.67 816863
20060713 30.64 30.88 30.45 30.57 1132557
20060714 30.57 30.78 30.20 30.29 1059371
20060717 30.20 30.25 29.51 29.62 952877
20060718 29.57 29.69 29.22 29.43 749134
20060719 29.38 30.49 29.32 30.46 1184690
20060720 30.43 30.78 29.99 30.03 864094
20060721 29.97 30.25 29.95 30.12 939509
20060724 30.20 30.72 30.17 30.65 513422
20060725 30.70 31.53 30.67 31.42 1428981
20060726 31.22 31.82 31.22 31.80 1699003
20060727 31.98 32.58 31.68 31.99 1505287
20060728 32.08 32.44 32.00 32.23 777540
20060731 32.14 32.44 32.14 32.33 988189
20060801 32.30 32.43 32.13 32.32 718501
20060802 32.36 32.55 31.99 32.10 886151
20060803 31.90 32.16 31.68 31.70 674499
20060804 31.89 32.04 31.64 32.03 636848
20060807 31.94 32.05 31.66 31.75 577585
20060808 31.72 32.09 31.60 32.05 1088556
20060809 32.23 32.73 32.12 32.36 825225
20060810 32.25 32.36 31.81 32.36 692042
20060811 32.26 32.32 31.88 31.99 697134
20060814 32.01 32.12 31.69 31.86 705991
20060815 32.50 32.53 31.94 32.49 813932
20060816 32.67 33.04 32.50 32.60 824339
20060817 32.46 32.60 31.92 32.04 451471
20060818 32.03 32.29 32.01 32.22 270462
20060821 32.17 32.34 32.00 32.06 413830
20060822 32.01 32.19 31.86 32.16 642223
20060823 32.15 32.24 31.48 31.64 567716
20060824 31.70 31.89 31.49 31.85 462985
20060825 31.85 32.21 31.73 32.01 411837
20060828 31.98 32.34 31.74 32.26 534281
20060829 32.44 32.51 32.04 32.49 1070002
20060830 32.54 32.74 32.26 32.67 1151927
20060831 32.73 33.34 32.73 33.29 1222670
20060901 33.29 33.69 33.11 33.31 1172519
20060905 33.34 33.81 33.15 33.72 1705250
20060906 33.54 33.85 33.10 33.26 1672812
20060907 33.15 33.47 32.85 32.98 1198867
20060908 32.92 33.10 32.54 32.59 1141409
20060911 32.47 32.69 31.91 32.15 1067124
20060912 32.16 32.50 32.16 32.31 461103
20060913 32.24 32.66 32.24 32.54 434311
20060914 32.53 32.93 32.15 32.26 935712
20060915 32.38 32.42 32.01 32.11 763449
20060918 32.07 32.25 31.93 32.04 1335039
20060919 32.08 32.30 31.61 31.80 1078305
20060920 31.78 31.88 31.45 31.52 973575
20060921 31.62 31.90 31.35 31.81 1080409
20060922 31.76 31.85 31.25 31.33 550002
20060925 31.25 31.30 30.82 31.20 926413
20060926 31.14 31.50 31.14 31.49 670011
20060927 31.42 32.00 31.26 31.96 932059
20060928 32.02 32.14 31.56 31.65 477709
20060929 31.77 31.81 31.45 31.60 532289
20061002 31.54 32.21 31.46 32.20 983206
20061003 32.07 32.12 31.81 31.94 864637
20061004 31.87 32.50 31.76 32.50 1198314
20061005 32.50 33.01 32.46 33.01 1410322
20061006 32.92 33.00 32.45 32.62 537381
20061009 32.52 32.73 32.38 32.70 385821
20061010 32.73 32.98 32.60 32.75 615320
20061011 32.66 33.06 32.66 32.89 500405
20061012 32.98 32.98 32.71 32.97 389585
20061013 32.65 33.09 32.65 32.95 482470
20061016 32.86 33.65 32.86 33.52 803636
20061017 33.52 33.99 33.47 33.51 740975
20061018 33.56 33.72 33.31 33.37 720273
20061019 33.29 33.66 33.29 33.66 850356
20061020 33.64 34.13 33.48 34.09 538599
20061023 33.92 34.44 33.87 34.43 739204
20061024 34.32 35.16 34.23 35.04 3335440
20061025 35.03 36.19 34.88 36.13 2124394
20061026 35.68 38.25 35.41 37.62 3286396
20061027 37.49 37.59 36.85 36.96 1636389
20061030 36.71 36.71 36.25 36.42 1007894
20061031 36.42 36.67 36.18 36.60 578012
20061101 36.73 36.73 36.18 36.55 676432
20061102 36.28 36.92 36.28 36.88 558195
20061103 36.99 37.58 36.45 36.68 707320
20061106 36.74 37.03 36.49 36.90 469074
20061107 36.84 37.12 36.72 36.82 376189
20061108 36.74 37.78 36.58 37.56 615633
20061109 37.65 37.83 37.41 37.53 622130
20061110 37.53 37.63 37.26 37.48 261735
20061113 37.63 37.75 37.38 37.69 402788
20061114 37.74 38.09 37.64 38.03 450135
20061115 38.08 38.62 38.03 38.54 1137561
20061116 38.63 38.82 38.42 38.54 1304490
20061117 38.52 38.52 37.69 38.42 623891
20061120 38.37 38.75 38.27 38.52 575002
20061121 38.66 38.66 38.27 38.54 1056739
20061122 38.46 39.02 38.37 39.00 609467
20061124 38.88 39.35 38.88 39.33 297741
20061127 39.16 39.28 38.52 38.65 591188
20061128 38.60 39.23 38.52 39.21 784654
20061129 39.32 40.40 39.32 40.37 981974
20061130 40.23 40.28 39.29 39.40 2381490
20061201 39.35 39.70 38.96 39.64 1840292
20061204 39.64 39.86 39.14 39.31 1294029
20061205 39.41 39.80 39.23 39.78 894655
20061206 39.78 39.96 39.57 39.78 976248
20061207 39.78 39.87 39.41 39.46 964136
20061208 39.41 39.82 39.35 39.69 478324
20061211 39.60 39.70 39.49 39.58 378673
20061212 39.61 39.72 39.30 39.46 348282
20061213 39.64 39.85 39.51 39.65 346851
20061214 39.80 40.05 39.69 40.00 349053
20061215 40.01 40.02 39.61 39.67 655714
20061218 39.60 39.64 38.42 38.64 1159914
20061219 38.60 39.11 38.30 38.99 355990
20061220 38.94 39.03 38.53 38.60 447273
20061221 38.58 38.82 37.93 38.37 598786
20061222 38.39 38.51 37.94 38.13 316350
20061226 38.13 38.25 37.76 38.15 219893
20061227 38.29 38.52 38.02 38.52 277150
20061228 38.39 38.52 38.03 38.36 414790
20061229 38.29 38.45 37.77 37.92 266910
20070103 37.74 38.14 36.44 36.69 1438496
20070104 36.60 36.73 35.93 36.53 972064
20070105 35.80 36.59 35.71 36.03 1015558
20070108 36.15 36.80 35.65 36.80 1446203
20070109 36.60 37.01 36.41 36.81 677405
20070110 36.70 36.96 36.53 36.96 351696
20070111 37.00 37.79 36.94 37.47 953124
20070112 37.35 38.10 37.35 38.01 735544
20070116 38.09 38.43 37.73 37.93 813833
20070117 37.92 38.33 37.81 38.26 871532
20070118 38.22 38.49 37.96 38.06 695904
20070119 38.12 38.59 37.99 38.43 631819
20070122 38.44 38.79 38.31 38.42 653621
20070123 38.34 39.18 38.34 38.99 837177
20070124 38.99 39.30 38.41 39.21 405761
20070125 39.16 39.68 38.82 39.38 1057951
20070126 39.41 39.51 39.00 39.31 791811
20070129 39.27 39.32 38.64 38.74 1462390
20070130 38.89 39.37 38.79 39.36 644042
20070131 39.38 39.53 38.90 39.28 699208
20070201 39.22 39.55 39.09 39.33 624882
20070202 39.33 39.55 39.11 39.51 414680
20070205 39.44 39.70 39.25 39.63 1244259
20070206 39.65 39.91 39.51 39.81 521378
20070207 39.83 40.12 39.62 39.80 472855
20070208 39.69 40.30 39.64 40.29 650998
20070209 40.34 40.66 40.30 40.40 690110
20070212 40.38 40.38 39.18 40.09 531250
20070213 40.16 40.43 39.76 40.02 663049
20070214 40.18 40.47 39.91 40.00 986795
20070215 39.91 39.97 39.50 39.63 1220484
20070216 39.52 39.65 39.28 39.53 464967
20070220 39.37 39.79 39.26 39.75 416761
20070221 39.60 40.01 39.60 39.83 448862
20070222 39.89 40.29 39.66 40.24 863871
20070223 40.09 40.38 39.90 39.92 858283
20070226 39.92 40.59 39.92 39.97 1054065
20070227 38.47 39.83 38.43 38.66 1042561
20070228 38.70 39.38 38.34 38.98 882715
20070301 38.55 39.27 38.30 38.97 842945
20070302 38.88 38.88 38.26 38.36 707749
20070305 37.96 38.36 37.60 37.60 902435
20070306 37.80 38.35 37.72 38.15 743027
20070307 38.02 38.64 38.02 38.13 707092
20070308 38.54 39.35 38.43 39.30 1141273
20070309 39.54 40.49 39.42 39.86 1603830
20070312 39.76 40.34 39.55 40.04 589097
20070313 39.95 40.45 39.53 39.58 944725
20070314 39.70 39.87 38.68 39.18 1634616
20070315 39.20 40.44 39.15 40.41 1490875
20070316 40.33 40.71 40.11 40.23 842835
20070319 40.39 41.31 40.31 41.23 797807
20070320 41.98 42.53 41.54 42.48 1325880
20070321 42.60 43.07 42.24 42.90 861351
20070322 43.11 43.54 43.02 43.42 790028
20070323 43.42 43.47 43.03 43.31 688138
20070326 43.31 43.57 43.02 43.57 624156
20070327 43.32 43.43 42.70 43.07 1321607
20070328 42.96 43.43 42.92 43.00 953161
20070329 42.62 46.09 42.53 44.38 3378462
20070330 44.26 44.51 43.63 44.10 1896900
20070402 44.35 44.74 44.10 44.24 1785698
20070403 43.90 44.27 43.78 44.23 924347
20070404 44.41 44.65 44.09 44.65 671705
20070405 44.40 45.00 44.31 44.84 1065240
20070409 44.82 45.43 44.66 44.72 1140616
20070410 44.73 45.37 44.64 45.21 935960
20070411 45.30 45.90 45.08 45.53 955023
20070412 45.27 45.58 44.88 45.49 815774
20070413 45.47 45.68 45.31 45.51 426950
20070416 45.82 46.19 45.76 45.95 646177
20070417 45.94 46.19 45.65 45.98 794958
20070418 45.71 46.07 45.47 45.91 574636
20070419 46.59 46.59 45.29 45.60 543192
20070420 45.84 45.92 45.43 45.69 648916
20070423 46.17 46.44 45.59 46.04 697889
20070424 45.90 46.59 45.67 46.59 857735
20070425 46.61 47.35 46.60 47.07 698766
20070426 46.78 48.73 46.72 48.15 1667046
20070427 48.15 48.41 47.75 48.21 1106105
20070430 48.21 48.37 47.38 47.47 1453077
20070501 47.55 47.78 47.06 47.69 1289725
20070502 47.11 47.80 47.11 47.44 870816
20070503 47.43 47.67 47.09 47.34 764991
20070504 48.10 48.10 47.13 47.83 859688
20070507 47.97 48.15 47.74 47.91 391114
20070508 47.68 48.07 47.22 47.99 578325
20070509 47.53 48.02 47.37 47.78 806230
20070510 47.55 47.65 46.99 47.08 1149560
20070511 47.17 47.55 46.94 47.43 486684
20070514 47.30 47.97 47.14 47.43 579416
20070515 47.58 48.37 47.26 47.37 972385
20070516 47.50 47.60 47.00 47.37 486029
20070517 47.20 47.37 46.81 47.19 859360
20070518 47.26 47.50 47.13 47.35 486356
20070521 46.54 48.35 46.54 47.78 1151305
20070522 47.76 48.09 47.62 47.76 894053
20070523 47.75 48.03 47.23 47.32 411188
20070524 47.10 47.52 46.06 46.10 577235
20070525 46.33 46.56 45.89 46.19 476538
20070529 46.30 46.45 45.60 46.33 644548
20070530 45.98 47.41 45.91 47.40 1720466
20070531 47.64 47.93 47.42 47.68 1096975
20070601 48.19 48.47 47.77 48.17 934310
20070604 48.12 49.08 48.12 49.05 741208
20070605 49.02 49.22 48.56 48.86 805357
20070606 48.76 48.80 47.97 47.99 890671
20070607 47.88 48.14 46.47 46.60 1031516
20070608 46.77 47.17 46.33 47.05 803175
20070611 46.85 47.42 46.66 47.32 652730
20070612 46.95 47.51 46.65 46.74 826522
20070613 46.98 47.22 46.66 47.09 609418
20070614 47.06 47.88 46.87 47.65 630474
20070615 47.43 48.38 47.43 47.91 622183
20070618 48.03 48.08 47.43 47.72 484393
20070619 47.66 47.68 47.19 47.35 884671
20070620 47.31 47.71 46.27 46.31 636693
20070621 46.13 46.82 45.76 46.71 701060
20070622 46.62 46.62 45.39 45.75 828922
20070625 45.75 46.06 45.01 45.26 820085
20070626 45.49 45.56 44.68 44.77 613128
20070627 44.47 45.38 44.10 45.29 626983
20070628 45.49 46.18 45.34 45.58 1023552
20070629 45.85 46.19 45.10 45.43 654039
20070702 46.00 46.72 45.67 46.54 973367
20070703 46.74 46.82 46.30 46.77 257361
20070705 46.96 47.11 46.28 46.91 574834
20070706 47.06 47.19 46.12 46.24 564907
20070709 46.29 46.59 45.81 46.22 686441
20070710 46.01 47.07 45.80 45.81 1413030
20070711 45.71 46.37 45.61 46.33 731498
20070712 46.58 47.27 46.58 47.21 572216
20070713 47.20 47.79 47.08 47.75 299036
20070716 47.53 47.65 46.64 46.73 479265
20070717 46.91 47.45 46.91 47.05 493120
20070718 46.91 47.43 46.83 47.33 671167
20070719 47.58 48.57 47.46 48.31 773937
20070720 48.31 48.92 47.97 47.98 583780
20070723 48.28 48.54 47.89 47.89 377804
20070724 47.39 47.58 45.45 45.68 1180871
20070725 46.06 46.47 45.03 45.91 1141596
20070726 45.34 45.68 42.82 43.73 2066414
20070727 43.68 43.76 42.46 42.63 1652608
20070730 42.59 44.16 42.45 43.82 1467688
20070731 44.18 44.79 43.18 43.18 1951426
20070801 43.31 44.72 43.25 44.71 2184567
20070802 45.21 45.87 44.88 45.67 1503799
20070803 46.38 46.38 44.50 44.53 1387283
20070806 44.59 45.22 43.06 45.22 1653481
20070807 45.79 47.12 44.91 46.86 1501399
20070808 47.84 49.58 47.43 48.61 2801079
20070809 47.38 50.10 47.09 48.06 3110995
20070810 47.04 48.97 46.96 47.93 2272496
20070813 47.78 48.32 46.23 46.50 1207725
20070814 47.02 47.42 45.93 46.00 620048
20070815 45.82 46.52 44.69 44.74 1035876
20070816 44.65 44.65 41.03 43.66 2378300
20070817 45.31 45.78 43.43 44.01 1710347
20070820 43.97 44.72 43.78 44.46 1410968
20070821 44.46 46.41 44.19 45.44 2064148
20070822 45.97 46.29 45.47 45.96 917037
20070823 46.39 46.69 45.51 46.05 766479
20070824 46.27 46.91 45.82 46.91 657959
20070827 46.99 46.99 45.33 45.38 842301
20070828 45.21 45.49 44.22 44.22 646879
20070829 44.58 45.53 44.41 45.49 544117
20070830 45.10 46.12 44.77 45.28 640687
20070831 45.94 46.29 45.18 45.28 677186
20070904 45.49 47.23 45.27 46.83 791680
20070905 46.61 46.61 45.80 46.16 450914
20070906 46.40 47.10 45.98 46.35 603537
20070907 45.71 46.26 45.00 45.46 638732
20070910 45.46 45.82 44.57 45.39 754855
20070911 45.54 45.72 45.05 45.71 943216
20070912 45.67 46.05 45.22 45.61 1365018
20070913 46.06 46.13 45.18 45.33 1166447
20070914 45.11 45.53 45.06 45.26 892813
20070917 45.17 45.63 44.90 45.38 1180894
20070918 45.66 47.33 45.42 47.06 1144504
20070919 47.26 48.04 47.00 47.17 743449
20070920 47.38 47.53 46.76 46.87 338702
20070921 47.31 47.31 46.56 46.83 869675
20070924 46.77 47.11 46.70 46.88 397470
20070925 46.59 47.40 46.59 47.39 685334
20070926 47.36 48.12 47.23 47.64 493279
20070927 47.92 48.29 47.59 48.03 387910
20070928 48.24 48.27 47.48 47.75 536731
20071001 47.99 48.70 47.98 48.39 504468
20071002 48.24 48.75 48.14 48.68 851643
20071003 48.66 49.25 48.27 48.98 788530
20071004 49.07 49.54 48.40 49.41 942999
20071005 49.53 50.03 49.21 49.81 1288979
20071008 49.66 50.05 49.16 49.48 682835
20071009 49.84 50.36 49.56 50.36 622981
20071010 50.32 50.54 49.90 50.36 645141
20071011 50.63 51.44 50.62 51.32 1189476
20071012 51.35 52.21 51.06 52.07 1352961
20071015 52.08 52.17 51.33 51.72 1137986
20071016 51.61 51.81 50.01 50.44 1398910
20071017 51.49 51.49 49.54 50.32 870979
20071018 50.08 51.13 48.88 50.48 918232
20071019 50.48 50.58 48.78 48.89 863049
20071022 48.72 49.40 48.10 48.94 924206
20071023 48.81 49.28 48.41 48.94 603211
20071024 48.85 49.51 48.49 49.51 797655
20071025 49.71 51.39 49.17 50.96 1401083
20071026 51.32 51.50 50.73 50.94 1082151
20071029 51.29 51.44 50.45 50.75 1166555
20071030 50.69 51.55 50.48 50.48 800479
20071031 50.62 51.85 50.57 51.85 1029249
20071101 51.39 51.64 50.20 50.91 1202837
20071102 51.16 51.78 50.39 51.47 663934
20071105 50.86 51.52 50.68 50.93 532820
20071106 51.28 52.24 50.80 52.13 914973
20071107 51.32 51.81 50.64 50.67 1174142
20071108 50.74 50.98 49.64 50.16 1741250
20071109 49.68 50.23 49.11 49.33 1195243
20071112 49.31 49.31 47.95 48.07 1663666
20071113 48.58 49.40 48.20 49.30 895729
20071114 49.47 50.07 49.35 49.45 961085
20071115 49.19 49.77 48.94 49.17 1378543
20071116 49.44 49.83 48.52 49.34 992356
20071119 49.24 49.98 49.00 49.44 761986
20071120 49.40 50.14 49.20 49.97 1113222
20071121 49.93 50.24 49.55 49.87 1274125
20071123 50.10 50.19 49.21 49.35 358053
20071126 49.23 50.16 48.97 49.07 1047650
20071127 49.06 49.16 47.63 48.02 1393151
20071128 48.43 48.91 47.89 48.81 1274774
20071129 48.37 48.81 47.87 48.49 774646
20071130 48.89 49.01 48.19 48.85 1114196
20071203 49.00 49.27 48.26 49.06 719894
20071204 48.75 49.41 48.55 49.10 528802
20071205 49.62 49.88 49.15 49.86 649668
20071206 49.90 50.53 49.67 50.53 729632
20071207 50.68 50.83 49.96 50.37 859696
20071210 50.34 50.96 50.32 50.77 967794
20071211 51.20 51.37 49.57 49.65 1198922
20071212 50.68 50.85 49.78 50.22 860778
20071213 50.10 50.16 49.52 50.10 486061
20071214 49.83 49.83 48.64 48.69 913258
20071217 48.68 48.68 47.88 47.97 576197
20071218 48.57 48.74 47.76 47.95 891076
20071219 47.71 48.52 47.64 48.30 644907
20071220 48.44 48.79 47.74 48.48 608875
20071221 48.43 49.27 48.27 49.07 824529
20071224 48.53 49.27 48.21 49.17 556719
20071226 48.72 49.33 48.39 49.07 529019
20071227 49.06 49.29 48.75 49.11 930571
20071228 49.17 50.17 49.01 49.64 1012591
20071231 49.67 49.67 48.59 49.24 600867
20080102 48.99 50.05 48.99 50.02 1091365
20080103 49.90 50.78 49.74 49.97 932519
20080104 49.41 50.02 49.35 49.39 757009
20080107 49.53 49.77 49.09 49.32 954484
20080108 49.41 50.14 49.16 49.22 785683
20080109 49.17 50.51 48.91 50.36 855909
20080110 50.06 50.62 49.71 50.36 874953
20080111 49.99 50.92 49.44 50.85 1115928
20080114 51.37 51.79 51.17 51.53 1011725
20080115 51.61 53.25 51.53 52.21 2787276
20080116 52.16 52.16 50.23 50.78 1943054
20080117 50.76 51.10 47.64 47.75 2252414
20080118 47.90 48.08 46.58 47.15 1419986
20080122 45.35 46.53 43.58 45.85 1300419
20080123 44.90 45.88 43.58 45.78 1553945
20080124 45.94 46.80 44.92 46.37 1561736
20080125 47.13 47.70 46.32 46.42 1120580
20080128 46.34 47.70 46.25 47.45 914232
20080129 47.77 48.32 47.44 48.31 824745
20080130 48.28 50.04 47.82 49.44 1365018
20080131 48.66 52.99 48.06 51.52 2752326
20080201 51.81 52.42 50.90 51.29 1891007
20080204 51.60 53.42 51.58 52.92 1309941
20080205 52.13 53.07 51.64 51.78 1104891
20080206 52.22 52.62 51.17 51.62 1137461
20080207 51.28 52.48 51.15 52.19 931220
20080208 51.90 53.36 51.84 52.99 1127397
20080211 53.15 54.79 52.24 54.76 1106947
20080212 54.67 54.74 53.49 53.85 809380
20080213 54.40 54.70 53.39 54.05 879411
20080214 54.24 55.08 54.18 54.64 1028818
20080215 54.56 54.76 54.04 54.39 781208
20080219 55.23 55.40 54.89 55.03 933525
20080220 54.57 57.10 54.57 56.98 1314912
20080221 57.28 57.62 56.26 56.75 1178980
20080222 56.82 57.26 55.88 56.54 988071
20080225 56.38 57.72 56.34 57.39 1635933
20080226 56.87 58.58 56.87 57.92 1158714
20080227 57.49 58.35 57.19 58.03 1013511
20080228 57.88 59.16 57.38 58.83 1025153
20080229 58.33 58.80 56.75 57.16 934819
20080303 57.35 58.15 56.60 57.43 1080130
20080304 57.09 58.32 56.96 57.87 1822746
20080305 58.42 58.42 56.58 57.51 1802911
20080306 57.08 58.11 57.08 57.52 1199461
20080307 57.51 58.69 57.05 57.74 1455911
20080310 57.63 58.50 57.26 57.97 2267841
20080311 58.51 58.67 57.14 58.33 1634963
20080312 58.28 59.32 57.90 58.07 1119476
20080313 57.46 59.24 56.91 59.13 1175746
20080314 60.29 60.34 57.70 58.54 2215991
20080317 57.28 57.98 55.48 55.63 1798923
20080318 56.37 56.88 55.59 56.66 1361265
20080319 57.24 57.69 53.93 53.93 1514445
20080320 53.93 53.93 51.62 53.01 1868775
20080324 53.34 55.10 53.29 54.35 1210888
20080325 54.50 55.17 54.29 54.86 981711
20080326 54.80 55.73 54.56 55.00 910133
20080327 55.18 56.11 54.95 55.10 968991
20080328 54.77 55.55 53.75 53.80 1164751
20080331 54.01 54.83 53.31 54.64 1352210
20080401 55.46 55.96 54.68 55.38 1254546
20080402 54.98 56.75 54.98 56.26 757492
20080403 55.88 56.84 55.85 56.18 971254
20080404 56.31 57.31 56.07 56.12 1019440
20080407 56.33 57.71 56.33 57.24 843299
20080408 57.41 58.60 57.36 58.27 988610
20080409 58.10 58.99 57.94 58.28 900755
20080410 58.26 58.51 57.89 58.35 793389
20080411 57.89 58.29 57.16 57.38 734855
20080414 57.26 58.41 57.26 58.35 843191
20080415 58.56 59.64 58.56 59.64 910996
20080416 60.07 61.80 59.73 61.50 1057924
20080417 60.85 62.70 60.85 61.78 1462164
20080418 61.74 63.16 61.39 63.04 1175423
20080421 62.61 64.00 62.58 63.32 664571
20080422 63.18 64.36 63.12 63.69 843083
20080423 63.93 63.93 62.92 63.29 1499354
20080424 63.08 63.66 62.15 63.20 1437155
20080425 63.70 64.51 63.31 63.57 1226734
20080428 63.83 64.09 62.83 63.04 607762
20080429 62.81 62.84 61.33 61.48 619619
20080430 62.27 62.27 61.32 61.57 1096299
20080501 61.32 62.13 58.48 59.37 2080274
20080502 59.74 62.58 59.74 62.26 1213152
20080505 61.84 62.51 61.65 62.24 902264
20080506 61.57 64.14 61.24 63.72 1580525
20080507 64.45 66.98 64.26 66.34 6382442
20080508 66.32 67.76 65.98 67.76 2319354
20080509 67.22 68.09 66.39 67.76 1396233
20080512 67.70 67.81 66.57 66.86 1063131
20080513 67.00 68.04 66.48 67.96 768068
20080514 68.22 68.36 67.01 67.71 1222698
20080515 67.87 68.29 66.80 67.26 1170476
20080516 67.44 67.81 67.13 67.45 1029606
20080519 67.25 68.52 67.09 67.87 818785
20080520 67.79 69.32 67.66 69.30 819322
20080521 69.49 70.86 69.33 69.90 1365824
20080522 69.67 69.87 68.10 68.55 1050130
20080523 68.55 69.08 66.42 66.94 1052279
20080527 66.26 67.30 65.47 66.14 1688503
20080528 65.88 66.22 65.02 66.02 1292219
20080529 65.48 66.34 65.25 65.41 1280722
20080530 65.39 66.02 64.50 65.36 1520340
20080602 65.06 66.79 65.06 66.54 1433734
20080603 66.18 67.30 66.18 66.37 1112344
20080604 66.07 66.43 65.35 65.90 962234
20080605 66.70 68.15 65.82 68.15 897118
20080606 68.93 69.07 66.82 66.94 631926
20080609 66.93 68.29 66.59 68.13 727988
20080610 67.56 67.56 65.87 66.26 848979
20080611 66.30 66.91 65.36 65.44 902490
20080612 65.25 65.81 63.95 64.09 1138026
20080613 64.04 64.65 62.43 63.33 1495411
20080616 63.45 64.18 63.27 64.18 847797
20080617 64.12 65.75 63.77 65.57 957506
20080618 65.85 66.48 65.13 66.21 1140389
20080619 66.09 67.16 64.06 64.21 1539682
20080620 64.06 64.77 63.19 63.43 1528507
20080623 63.10 65.70 63.10 65.30 1013703
20080624 65.11 65.74 62.94 63.25 1418583
20080625 63.26 63.78 62.32 63.75 859295
20080626 63.33 63.92 62.36 63.19 1211953
20080627 63.54 63.95 62.37 62.65 1527539
20080630 63.45 64.71 62.41 64.27 1037988
20080701 63.81 65.15 62.53 64.63 1302105
20080702 64.62 66.38 64.30 64.43 1362815
20080703 64.94 64.94 61.90 62.42 801700
20080707 62.58 62.72 59.43 59.62 1644018
20080708 59.33 59.33 56.45 58.64 2316561
20080709 58.84 60.41 58.42 59.41 1268043
20080710 59.73 60.05 58.84 59.43 1292757
20080711 59.13 60.21 58.78 59.56 1087630
20080714 59.88 60.77 59.42 59.66 1651647
20080715 59.52 59.90 58.04 58.36 1340358
20080716 58.30 58.80 56.09 56.38 1730517
20080717 56.33 56.43 52.98 53.49 1859137
20080718 53.21 54.25 53.10 54.15 1560097
20080721 54.43 55.19 54.15 55.05 1168434
20080722 54.77 55.11 53.22 53.54 1258157
20080723 53.46 53.47 51.63 51.71 1379578
20080724 52.35 52.35 48.57 48.85 5590090
20080725 48.77 49.36 47.93 48.21 2597333
20080728 48.05 49.47 48.05 48.51 1961001
20080729 48.53 48.86 47.90 48.33 2203736
20080730 48.55 50.62 48.23 50.34 2055989
20080731 50.18 50.21 48.39 48.63 1786392
20080801 49.79 51.07 48.63 48.66 1790260
20080804 47.94 48.10 45.52 45.54 2811915
20080805 45.48 46.40 44.63 45.91 1986145
20080806 46.10 46.91 45.96 46.54 1456222
20080807 46.25 47.21 45.28 45.40 1121290
20080808 45.20 45.44 44.53 44.95 1433651
20080811 44.79 45.57 43.74 45.57 2868051
20080812 45.61 46.13 45.13 45.83 1613473
20080813 45.38 47.15 45.37 47.03 3102963
20080814 46.97 47.40 46.33 46.75 1760346
20080815 47.10 47.54 46.59 46.85 847332
20080818 47.16 47.41 46.00 46.34 1279289
20080819 46.39 47.07 46.13 46.58 1207938
20080820 46.97 47.45 46.15 47.16 1501686
20080821 47.13 49.27 47.13 48.84 1743659
20080822 48.75 48.75 46.63 47.19 1573037
20080825 47.11 47.44 46.06 46.42 768707
20080826 46.75 47.22 46.24 46.84 1139583
20080827 47.12 48.27 47.12 48.14 1137122
20080828 48.41 48.77 46.42 47.50 1260890
20080829 47.60 47.72 46.44 46.66 617555
20080902 44.58 45.25 43.95 44.20 1240458
20080903 44.05 44.83 42.12 42.99 2364743
20080904 43.12 43.67 40.81 41.86 2846122
20080905 41.89 41.89 40.69 41.35 1873096
20080908 42.22 42.49 41.04 41.54 1612296
20080909 41.05 41.16 38.68 38.70 2464335
20080910 38.90 40.26 38.51 39.91 2150263
20080911 39.52 39.93 38.47 39.37 2101804
20080912 39.44 41.22 39.44 40.39 1494305
20080915 39.35 39.35 36.85 36.89 2448717
20080916 36.78 38.48 34.88 38.16 3334346
20080917 37.50 37.84 35.30 35.92 2997595
20080918 36.64 37.79 35.72 37.35 2441229
20080919 39.74 45.98 37.65 40.17 2634422
20080922 39.90 40.77 39.29 39.29 1710176
20080923 39.25 40.22 37.62 38.04 1404447
20080924 38.17 38.76 37.36 37.59 1478580
20080925 37.62 38.49 37.25 38.30 1776713
20080926 37.57 37.91 36.41 37.31 1070264
20080929 36.53 36.58 31.43 33.46 2891692
20080930 33.76 34.64 33.18 34.29 1778853
20081001 33.73 34.31 32.69 33.19 1294907
20081002 32.75 32.84 29.73 29.97 1773183
20081003 30.38 31.13 28.57 28.97 2955020
20081006 28.01 28.04 23.16 24.86 5350144
20081007 25.10 25.79 22.87 23.07 4168414
20081008 22.59 24.19 21.13 22.84 4985794
20081009 23.23 24.21 21.20 21.49 4262871
20081010 20.48 22.09 19.36 21.49 4652145
20081013 23.39 26.60 22.44 26.60 2825155
20081014 28.59 28.87 24.23 25.25 2244185
20081015 25.13 25.13 21.21 21.44 1900053
20081016 21.56 23.84 20.99 23.83 3047765
20081017 22.92 26.19 22.92 24.16 1728468
20081020 24.68 27.64 24.53 27.61 1619463
20081021 27.15 27.70 25.91 26.22 2105227
20081022 25.23 25.63 22.71 23.58 1600957
20081023 24.07 27.10 23.80 26.06 5110738
20081024 23.38 27.22 22.49 26.56 3242670
20081027 25.84 28.20 25.25 25.46 3029045
20081028 26.18 28.20 25.17 28.18 2457810
20081029 28.42 31.15 28.29 30.48 2704810
20081030 30.96 31.99 29.32 31.81 2544244
20081031 31.78 32.92 30.76 32.45 1730180
20081103 32.15 32.70 29.42 29.68 2030667
20081104 30.75 32.30 30.25 31.45 2066931
20081105 30.90 32.12 30.28 30.34 862621
20081106 29.83 30.34 27.76 28.18 1009809
20081107 28.62 29.73 28.37 29.57 863046
20081110 30.47 30.51 28.99 29.77 1182610
20081111 29.97 29.97 27.98 28.59 1032764
20081112 27.80 28.22 26.60 26.86 1446380
20081113 27.33 29.41 25.56 29.41 1811110
20081114 28.50 29.86 27.72 28.23 1406634
20081117 27.71 29.18 27.14 28.09 1114063
20081118 27.92 28.80 26.63 27.92 1809197
20081119 27.75 28.59 26.14 26.16 1897829
20081120 25.74 25.86 23.27 23.40 2324623
20081121 23.95 26.20 23.37 26.15 2238754
20081124 26.93 29.52 25.61 28.67 2425370
20081125 28.80 29.79 28.64 29.49 2175415
20081126 29.17 31.17 28.77 31.10 935099
20081128 30.74 31.41 30.20 31.40 385453
20081201 30.12 30.16 26.82 26.99 1750322
20081202 27.53 28.23 26.84 28.23 1123841
20081203 27.16 28.99 27.00 28.31 1705156
20081204 27.98 28.74 25.52 26.19 1613973
20081205 25.93 26.78 24.55 26.76 1636397
20081208 27.86 29.62 27.71 28.53 1277087
20081209 28.01 29.75 27.82 28.37 1124159
20081210 29.16 30.76 28.92 30.05 1225757
20081211 30.27 31.88 28.65 29.29 1596544
20081212 29.04 30.11 28.65 29.49 2814862
20081215 29.99 30.61 28.73 29.50 1821206
20081216 29.73 30.37 28.59 30.16 2259371
20081217 29.84 30.67 29.11 30.03 1291859
20081218 30.66 30.71 29.14 29.77 24621512
20081219 30.03 30.82 29.40 29.74 3737102
20081222 29.83 30.28 28.31 28.90 2259265
20081223 29.25 29.65 28.78 29.25 1535437
20081224 29.36 29.74 28.88 29.57 472916
20081226 30.46 30.46 29.35 29.91 536149
20081229 30.24 30.39 29.41 30.25 1274749
20081230 30.40 31.30 29.82 31.25 2753967
20081231 31.25 31.82 31.09 31.57 1813873
20090102 31.41 32.80 31.19 32.62 1077612
20090105 32.39 33.87 32.00 33.84 2069673
20090106 34.82 34.82 33.00 33.20 2428346
20090107 32.80 32.93 31.34 31.82 1862759
20090108 31.11 32.12 31.04 31.80 1878169
20090109 31.84 32.67 31.32 31.85 1888902
20090112 31.48 32.08 30.69 30.96 1812067
20090113 30.92 31.55 30.61 31.32 1658821
20090114 30.61 30.84 29.46 30.11 2029927
20090115 29.88 30.30 28.51 29.93 2571071
20090116 30.56 31.64 30.17 31.05 2754392
20090120 30.83 30.97 29.05 29.11 2468730
20090121 29.50 31.77 29.50 31.60 3085221
20090122 30.96 32.72 30.53 31.90 3700863
20090123 31.30 33.83 30.67 33.71 3114765
20090126 33.85 35.39 33.52 34.41 2810505
20090127 34.85 34.94 33.63 34.41 2641318
20090128 34.77 36.01 34.51 35.67 3463236
20090129 34.19 34.69 32.84 33.35 3597034
20090130 34.07 34.82 31.88 32.21 3689173
20090202 32.03 32.89 31.54 32.57 2599446
20090203 32.89 34.09 32.64 33.88 3371097
20090204 34.06 35.02 33.75 34.37 2302518
20090205 34.24 35.72 33.74 35.56 1917809
20090206 35.34 36.39 34.88 36.35 1528742
20090209 36.57 37.35 35.88 36.10 1944696
20090210 35.90 36.99 34.35 34.67 2141408
20090211 34.85 35.30 33.12 33.82 1426082
20090212 33.68 34.14 32.65 34.06 1234414
20090213 34.01 35.15 33.70 34.56 1254482
20090217 32.74 33.27 32.15 32.19 1692711
20090218 32.23 32.35 30.35 30.53 3087355
20090219 30.86 31.29 30.15 30.26 1535544
20090220 29.20 30.06 28.24 28.81 3050281
20090223 29.15 29.44 27.57 27.65 2162838
20090224 27.92 28.76 27.63 28.69 1410170
20090225 28.54 30.07 28.03 29.38 2175302
20090226 29.68 30.32 29.40 29.49 1711618
20090227 28.46 30.24 28.07 29.11 2262863
20090302 28.36 28.56 26.15 26.31 2391195
20090303 26.85 27.03 25.93 26.29 1812593
20090304 26.90 28.79 26.82 28.30 2548256
20090305 27.53 27.89 26.72 26.95 2135271
20090306 26.95 28.16 26.17 27.05 1836464
20090309 26.71 28.06 26.54 27.20 1327151
20090310 27.56 29.04 27.43 28.46 1611276
20090311 28.90 28.97 27.73 28.21 1395489
20090312 28.36 29.82 27.96 29.68 1726405
20090313 29.81 30.11 29.53 29.67 1795482
20090316 29.94 30.83 29.61 29.98 1516321
20090317 29.93 30.95 29.34 30.95 1537868
20090318 30.62 31.93 30.04 31.57 1740981
20090319 32.11 33.13 31.62 32.56 2307225
20090320 32.23 33.24 31.38 31.55 1492450
20090323 32.00 33.63 31.36 33.63 1192904
20090324 33.01 33.35 31.99 33.16 1122770
20090325 32.47 32.81 31.16 32.19 1480937
20090326 32.72 33.13 31.96 32.77 1443758
20090327 31.86 32.18 31.24 31.30 990953
20090330 30.25 30.50 29.05 29.59 1390102
20090331 29.96 30.37 29.33 29.66 1494351
20090401 29.03 29.83 28.76 29.71 1100167
20090402 30.59 31.77 30.23 31.17 1332643
20090403 31.12 31.72 30.75 31.70 1162062
20090406 31.36 31.48 30.81 31.21 916595
20090407 30.48 30.88 30.12 30.29 675035
20090408 30.31 31.18 29.65 30.97 720559
20090409 32.39 32.40 31.28 31.92 975638
20090413 31.48 32.46 31.08 32.24 933600
20090414 31.97 32.81 31.65 32.46 1134917
20090415 32.64 32.72 32.02 32.62 1152345
20090416 32.81 33.22 31.98 32.87 871388
20090417 32.96 33.35 32.50 32.83 1114954
20090420 32.01 32.35 31.30 31.39 1052743
20090421 31.15 32.54 31.15 32.28 931065
20090422 32.05 32.33 31.50 31.64 859030
20090423 31.39 32.26 31.39 31.96 1101329
20090424 32.23 32.87 32.23 32.68 935501
20090427 31.99 32.91 31.80 32.22 837166
20090428 31.83 32.60 31.67 32.12 875824
20090429 32.44 34.21 32.44 33.88 1511779
20090430 34.14 34.28 31.31 31.84 3415208
20090501 31.73 33.23 31.71 32.78 1094464
20090504 33.06 34.48 32.12 34.23 1677818
20090505 34.13 34.26 33.10 33.84 1345740
20090506 34.39 36.27 33.96 35.93 1834187
20090507 36.58 37.05 35.49 35.85 1669590
20090508 36.48 37.63 36.48 37.10 1569656
20090511 36.51 36.70 35.62 35.85 1026737
20090512 36.03 36.40 34.86 35.56 1432247
20090513 34.93 35.32 33.96 34.10 894577
20090514 33.99 34.85 33.55 34.57 1124152
20090515 34.43 34.60 33.59 33.88 1325175
20090518 34.30 35.06 34.21 34.99 1148506
20090519 35.02 35.78 34.73 35.34 1224296
20090520 35.86 36.39 35.20 35.30 1021069
20090521 34.89 34.97 33.96 34.47 666996
20090522 34.72 34.86 34.19 34.26 676654
20090526 33.89 35.54 33.59 35.47 1166456
20090527 35.55 35.67 33.63 33.68 1931182
20090528 33.91 35.07 33.85 34.78 1391517
20090529 36.13 36.13 34.51 35.49 1658673
20090601 36.17 37.56 35.89 37.06 1631800
20090602 36.97 37.00 36.01 36.34 1091925
20090603 35.93 36.22 34.16 34.62 1127406
20090604 34.91 35.37 34.48 34.80 1421330
20090605 35.04 35.54 34.67 35.13 1175274
20090608 34.51 35.01 34.21 34.77 1069671
20090609 34.98 35.23 34.41 34.86 701007
20090610 35.13 35.54 34.79 35.32 1035450
20090611 35.36 37.11 35.36 36.30 1200572
20090612 35.70 36.52 35.67 36.32 1197528
20090615 35.75 36.07 35.06 35.52 1091086
20090616 35.81 36.13 34.88 34.97 907069
20090617 34.71 34.90 34.14 34.69 903919
20090618 34.69 35.47 34.45 35.07 1128666
20090619 35.44 35.49 34.21 34.59 1179893
20090622 33.88 33.89 32.28 32.28 1340606
20090623 32.58 32.69 31.81 32.23 1061588
20090624 32.42 32.79 31.93 32.09 1193014
20090625 32.01 33.04 31.73 32.83 1429517
20090626 32.75 32.97 32.15 32.66 1296307
20090629 32.77 34.02 32.77 33.73 1692474
20090630 33.52 33.68 32.68 33.26 1637993
20090701 33.61 34.43 33.37 33.42 1257887
20090702 32.64 33.42 31.96 32.48 994196
20090706 31.88 31.88 30.86 31.24 1353937
20090707 31.47 31.47 30.27 30.55 1373042
20090708 31.01 31.27 29.91 30.43 1364015
20090709 30.91 31.27 30.43 30.90 1193854
20090710 30.52 30.87 29.98 30.69 941500
20090713 30.77 31.18 30.11 31.16 1010467
20090714 31.19 31.52 30.66 31.47 901400
20090715 31.86 32.44 31.86 32.43 1089196
20090716 32.28 33.39 32.12 33.25 848284
20090717 33.28 33.94 32.88 33.49 1206975
20090720 33.65 34.19 33.53 34.09 789814
20090721 34.61 34.73 33.83 34.50 759897
20090722 34.45 34.77 33.87 34.06 1229335
20090723 34.02 35.77 33.74 35.40 1804900
20090724 35.50 35.85 35.23 35.65 1499849
20090727 35.50 35.83 35.36 35.78 1179473
20090728 35.61 35.81 35.03 35.73 1697303
20090729 35.18 36.10 34.64 35.47 2638487
20090730 35.90 36.70 35.63 36.38 1487672
20090731 36.05 36.81 35.88 36.56 1246130
20090803 36.90 38.13 36.75 38.07 1538479
20090804 37.88 38.46 37.42 38.12 1282871
20090805 38.28 38.51 36.86 37.26 1239280
20090806 37.36 37.65 36.84 37.19 830571
20090807 37.72 38.23 37.23 37.89 950104
20090810 37.54 38.62 37.43 38.52 1096049
20090811 38.32 38.35 37.72 37.77 947599
20090812 37.90 38.82 37.84 38.52 1140417
20090813 38.43 38.68 38.00 38.60 935802
20090814 38.58 38.79 38.08 38.50 1116720
20090817 37.94 37.94 37.06 37.20 1049906
20090818 37.24 38.12 37.08 38.08 903544
20090819 37.64 38.78 37.62 38.50 863560
20090820 38.20 38.99 38.01 38.92 724923
20090821 39.21 39.93 39.21 39.75 1147099
20090824 40.04 40.21 39.29 39.93 1235209
20090825 40.20 40.35 39.25 39.56 1005329
20090826 39.31 39.91 38.97 39.55 775764
20090827 39.44 39.58 38.27 39.01 1020049
20090828 39.49 39.49 38.69 39.06 934236
20090831 38.54 38.59 37.55 38.00 867736
20090901 37.98 38.54 37.21 37.42 977038
20090902 37.34 37.51 36.95 37.19 628670
20090903 37.48 37.52 36.91 37.32 776390
20090904 37.31 37.88 37.18 37.82 544423
20090908 38.30 39.34 37.93 39.32 1305154
20090909 39.39 39.98 39.02 39.59 1656758
20090910 39.43 40.59 39.43 40.55 986225
20090911 40.45 41.68 40.45 40.81 1016917
20090914 40.21 40.96 40.21 40.76 1036961
20090915 40.81 41.09 40.43 40.84 1353698
20090916 39.63 40.40 39.48 40.32 3511972
20090917 40.15 40.71 39.76 40.16 1669807
20090918 40.49 40.51 39.51 40.22 1633478
20090921 39.73 39.73 39.21 39.60 1259115
20090922 39.83 41.08 39.83 41.01 1336368
20090923 41.03 41.16 40.29 40.32 1060346
20090924 40.61 40.85 39.75 39.90 1238758
20090925 39.90 40.22 39.51 39.56 1034351
20090928 39.61 40.51 39.45 40.33 720956
20090929 40.25 41.23 40.25 41.09 852494
20090930 41.04 41.13 39.94 40.81 1261621
20091001 40.71 40.72 39.27 39.30 1049176
20091002 38.79 39.53 38.58 39.16 1065983
20091005 39.20 40.48 39.01 40.48 983928
20091006 40.90 41.53 40.46 41.05 966285
20091007 40.88 41.02 40.29 40.64 880159
20091008 40.97 41.86 40.65 41.56 1346285
20091009 41.39 41.85 40.97 41.78 1153049
20091012 42.00 43.03 42.00 42.66 1219549
20091013 42.44 42.81 42.04 42.17 818461
20091014 42.88 42.88 42.03 42.77 1134780
20091015 42.54 43.49 42.43 43.45 1064835
20091016 42.93 43.72 42.75 43.35 1117033
20091019 43.49 44.06 43.03 43.71 1036231
20091020 43.80 43.87 42.71 43.71 1428654
20091021 43.64 44.83 43.43 43.81 1265901
20091022 43.85 43.96 42.73 43.08 1779109
20091023 43.27 43.56 42.36 42.66 1396917
20091026 42.81 43.34 41.27 41.39 1507785
20091027 41.68 42.50 41.10 41.89 2027467
20091028 41.95 42.20 40.42 40.52 2111609
20091029 41.14 42.85 40.41 42.43 2279686
20091030 42.16 42.16 40.03 40.10 2311945
20091102 40.32 40.88 39.23 39.93 1598192
20091103 39.74 40.19 39.24 40.11 1626796
20091104 40.43 40.82 40.04 40.16 1197668
20091105 40.50 40.95 40.08 40.95 1024036
20091106 40.63 41.02 40.21 40.40 1231418
20091109 40.70 41.78 40.70 41.77 1569440
20091110 41.68 42.04 41.56 41.91 1167137
20091111 42.32 42.36 41.72 41.95 957470
20091112 41.87 41.93 40.68 40.73 976889
20091113 40.78 41.16 40.53 40.87 995582
20091116 41.17 41.73 41.11 41.65 855700
20091117 41.57 41.58 40.89 40.98 944800
20091118 41.06 41.13 40.07 40.18 885088
20091119 40.05 40.16 39.00 39.14 1603295
20091120 38.96 39.28 38.54 39.04 1660930
20091123 39.66 40.30 39.22 39.47 914892
20091124 39.40 39.68 38.80 39.63 856530
20091125 39.64 40.24 39.45 40.15 1001397
20091127 39.09 39.65 38.85 39.19 592032
20091130 39.34 39.65 39.15 39.63 1019466
20091201 39.96 40.33 39.87 40.09 937012
20091202 40.15 40.67 39.98 40.26 1014274
20091203 39.90 40.61 39.76 39.85 983432
20091204 40.21 40.51 39.29 39.91 1069002
20091207 39.79 40.21 39.64 39.84 723191
20091208 39.73 39.78 38.97 39.23 980939
20091209 39.35 39.46 38.72 39.20 917904
20091210 39.35 39.98 39.31 39.92 991532
20091211 40.05 40.39 39.80 40.34 955185
20091214 40.93 41.86 40.85 41.80 1379504
20091215 41.44 42.27 41.44 41.61 1823139
20091216 41.83 42.14 41.52 41.89 805126
20091217 41.50 41.95 41.22 41.59 926835
20091218 41.89 42.40 41.48 41.72 1237234
20091221 42.15 42.59 42.13 42.23 781449
20091222 42.40 42.76 42.18 42.41 694944
20091223 42.60 42.81 42.37 42.68 563266
20091224 42.80 43.33 42.76 43.33 270210
20091228 43.55 43.73 43.45 43.54 607194
20091229 43.48 43.89 43.19 43.24 470531
20091230 42.95 43.38 42.73 42.91 559736
20091231 42.95 43.31 42.26 42.29 474166
20100104 42.84 43.57 42.84 43.13 803984
20100105 43.21 43.45 42.97 43.43 791626
20100106 43.33 43.81 43.26 43.60 524531
20100107 43.45 43.46 42.83 43.02 733679
20100108 42.83 43.02 42.44 42.65 742922
20100111 42.88 43.46 42.46 42.61 827869
20100112 42.41 42.41 41.81 42.05 545612
20100113 42.24 42.39 41.63 42.36 499816
20100114 42.28 42.82 42.04 42.76 585178
20100115 42.58 42.69 41.60 42.04 837838
20100119 41.96 42.67 41.95 42.66 751956
20100120 42.24 42.30 41.81 42.08 937427
20100121 42.02 42.59 41.46 41.67 990389
20100122 41.35 41.48 40.56 40.60 777295
20100125 40.96 41.58 40.73 41.30 1136087
20100126 41.06 41.79 40.82 41.12 851130
20100127 41.13 41.36 40.44 41.28 1447212
20100128 44.08 44.08 41.85 42.74 3594458
20100129 43.12 43.12 41.90 42.39 2257635
20100201 42.83 43.46 42.80 43.15 1299646
20100202 43.93 44.58 43.04 44.49 1642860
20100203 44.32 44.59 44.09 44.21 958924
20100204 43.73 43.73 41.60 41.64 2451829
20100205 41.56 41.72 40.38 41.30 1562171
20100208 41.37 41.57 40.78 40.80 887373
20100209 41.44 41.84 40.95 41.43 796403
20100210 41.55 41.55 40.45 41.05 816713
20100211 40.90 41.45 40.47 41.44 942345
20100212 40.95 41.67 40.71 41.62 904222
20100216 42.19 43.05 42.01 42.82 1403961
20100217 42.89 43.13 42.75 42.81 2219021
20100218 42.68 43.12 42.53 43.02 714223
20100219 42.80 43.77 42.74 43.67 1006608
20100222 43.96 44.08 42.80 43.04 1091430
20100223 42.97 43.17 42.23 42.27 960219
20100224 42.46 42.85 42.21 42.64 943482
20100225 42.13 42.68 41.66 42.58 962595
20100226 42.67 42.82 42.27 42.36 789954
20100301 42.59 43.51 42.59 43.48 879219
20100302 43.87 44.49 43.80 44.28 1534449
20100303 44.39 44.79 44.39 44.72 1073040
20100304 44.66 44.99 44.31 44.53 1100109
20100305 44.87 45.91 44.80 45.81 1287834
20100308 45.68 45.85 45.44 45.59 1174703
20100309 45.42 45.89 45.28 45.85 1201462
20100310 43.01 44.36 42.88 43.25 4145451
20100311 42.59 42.84 42.24 42.41 10535751
20100312 42.66 42.81 42.25 42.49 3560579
20100315 42.48 42.54 41.25 42.10 2553661
20100316 42.19 42.35 41.95 42.30 1756785
20100317 42.34 42.59 42.06 42.22 1496325
20100318 42.11 42.31 40.95 41.39 3155787
20100319 41.41 41.57 39.92 40.38 3192154
20100322 40.12 40.13 39.55 40.00 2243713
20100323 40.05 40.51 39.72 40.39 1417702
20100324 40.26 40.42 39.96 40.18 1319242
20100325 40.34 40.56 39.44 39.50 2504276
20100326 39.67 39.67 38.50 39.00 2864332
20100329 39.17 39.94 39.00 39.89 1680331
20100330 39.82 39.93 39.50 39.79 1404168
20100331 39.71 40.07 39.46 39.68 3597153
20100401 40.03 40.83 39.92 40.73 2081301
20100405 40.75 41.89 40.75 41.89 1957425
20100406 41.63 42.25 41.54 42.00 2022617
20100407 41.83 42.14 41.56 42.02 2633834
20100408 41.83 42.13 41.40 42.05 1194333
20100409 43.41 43.54 42.50 43.37 2446626
20100412 43.27 43.65 43.27 43.47 2110849
20100413 43.39 43.61 42.99 43.25 1892749
20100414 43.25 43.63 43.21 43.43 1387844
20100415 43.28 43.55 43.17 43.23 1216959
20100416 43.11 43.19 41.99 42.36 1440845
20100419 42.09 42.29 41.63 42.28 836136
20100420 42.42 42.66 42.23 42.57 1007847
20100421 42.52 42.55 41.93 42.26 808344
20100422 42.19 43.16 41.82 42.94 1507277
20100423 42.84 44.20 42.64 44.14 2035842
20100426 44.14 44.58 44.04 44.16 1814332
20100427 43.83 43.88 42.21 42.37 1301885
20100428 44.25 44.25 42.20 43.03 1598195
20100429 43.42 43.54 41.88 42.38 1321102
20100430 42.47 42.73 42.01 42.09 1123355
20100503 42.44 43.28 42.17 43.07 1194023
20100504 42.43 42.83 42.06 42.48 1071077
20100505 41.95 42.26 41.11 41.17 1468574
20100506 40.95 41.14 37.24 39.56 1975471
20100507 39.51 39.85 38.21 38.70 1592754
20100510 39.88 41.07 39.87 40.97 2285716
20100511 40.56 41.96 40.55 40.98 2336190
20100512 41.05 42.02 41.05 41.74 1135200
20100513 41.60 42.13 41.36 41.49 787845
20100514 41.28 41.28 40.41 41.13 1588745
20100517 41.33 41.51 39.61 40.07 1652891
20100518 40.34 40.93 39.24 39.41 2011348
20100519 39.02 39.40 37.95 38.49 1995209
20100520 37.55 37.55 36.63 36.67 1787762
20100521 35.99 37.34 35.63 37.31 1885009
20100524 37.18 37.40 36.09 36.17 1212093
20100525 35.14 35.90 34.83 35.84 1985443
20100526 36.39 37.00 36.17 36.36 2070354
20100527 37.22 37.90 36.60 37.83 1684450
20100528 38.12 38.51 37.63 38.12 2176031
20100601 37.75 38.25 36.76 36.80 1607146
20100602 36.99 38.47 36.68 38.47 2032935
20100603 38.41 39.76 38.35 39.67 1855300
20100604 38.84 39.57 36.86 37.06 4658399
20100607 37.41 37.99 36.96 37.01 1788584
20100608 37.02 37.70 36.63 37.59 1674478
20100609 37.80 38.38 37.15 37.29 1474742
20100610 38.38 39.38 37.99 39.33 1292172
20100611 38.63 39.63 38.53 39.61 1268734
20100614 40.02 40.57 39.59 39.69 1334217
20100615 39.82 40.38 39.79 40.29 1518842
20100616 39.93 40.71 39.84 40.39 1126462
20100617 40.61 40.62 39.50 39.88 1508768
20100618 39.77 39.89 39.34 39.85 1699870
20100621 40.30 40.36 39.04 39.32 1260613
20100622 39.31 39.41 37.47 37.70 2420998
20100623 37.61 37.63 36.85 37.26 1434959
20100624 36.92 37.27 36.57 36.82 1205514
20100625 36.89 37.12 36.48 37.03 1212401
20100628 37.13 37.16 36.48 36.75 707662
20100629 36.27 36.27 34.98 35.26 1812125
20100630 35.09 35.92 35.05 35.16 1563251
20100701 35.09 35.15 33.68 34.45 2017310
20100702 34.58 35.01 34.28 34.39 1263903
20100706 34.80 35.30 34.53 34.90 1090071
20100707 34.90 36.27 34.90 36.27 1088118
20100708 36.55 36.79 35.95 36.32 1146302
20100709 36.31 36.39 35.79 36.06 1268837
20100712 35.83 36.18 35.45 35.90 648039
20100713 36.38 36.48 35.91 36.12 868130
20100714 35.92 36.32 35.58 36.02 880055
20100715 35.96 36.53 35.53 36.40 1042167
20100716 36.18 36.18 34.92 35.01 1400110
20100719 35.23 35.50 34.92 35.40 619359
20100720 34.96 36.52 34.91 36.46 1687637
20100721 36.54 36.57 35.62 35.82 1472789
20100722 36.18 36.97 36.18 36.77 1000637
20100723 36.45 36.73 35.84 36.17 2043626
20100726 36.19 36.76 36.07 36.69 1364337
20100727 36.79 36.81 36.09 36.37 1307181
20100728 36.23 36.83 36.03 36.78 1882336
20100729 36.99 36.99 35.06 35.86 2114763
20100730 35.41 35.72 34.93 35.68 2185180
20100802 36.22 37.53 36.18 37.48 2289314
20100803 37.48 37.73 36.92 37.55 1661732
20100804 37.54 37.81 37.20 37.70 1320991
20100805 37.41 38.65 37.40 38.49 1977091
20100806 38.12 38.33 37.56 38.12 1378230
20100809 38.43 38.45 37.95 38.21 802979
20100810 37.91 38.20 37.43 37.90 1821217
20100811 37.18 37.22 36.39 36.42 1452844
20100812 35.79 35.99 35.37 35.47 1899512
20100813 35.29 35.76 35.19 35.37 1321808
20100816 35.08 35.23 34.78 34.93 1429131
20100817 35.26 35.26 34.75 34.97 2183560
20100818 34.98 34.98 34.39 34.60 1673929
20100819 34.48 34.49 33.23 33.52 2160255
20100820 33.20 33.26 32.53 32.81 2062336
20100823 32.92 33.37 32.89 33.10 1456217
20100824 32.66 32.81 32.23 32.28 1344193
20100825 31.97 32.26 31.53 32.15 1799651
20100826 32.19 32.36 31.71 31.84 1453969
20100827 32.17 32.69 31.54 32.65 1680880
20100830 32.55 32.79 32.14 32.14 1142222
20100831 31.91 32.39 31.70 31.89 5725928
20100901 32.40 33.32 32.38 33.24 2180902
20100902 33.29 33.36 32.81 33.31 1552501
20100903 33.59 33.86 33.40 33.73 833132
20100907 33.49 33.52 33.17 33.26 1208148
20100908 33.27 33.61 33.02 33.11 1222458
20100909 33.63 33.89 33.56 33.75 1742616
20100910 33.81 33.89 33.57 33.68 1231248
20100913 34.01 34.15 33.71 33.89 1711748
20100914 33.89 34.13 33.64 33.87 1033570
20100915 33.75 33.88 33.37 33.83 933095
20100916 33.73 33.87 33.36 33.66 1052377
20100917 33.80 33.80 32.97 33.16 3730950
20100920 33.19 33.47 32.75 33.40 1595839
20100921 33.29 33.41 32.25 32.46 2428869
20100922 32.52 33.00 32.35 32.45 1337345
20100923 32.20 32.37 31.87 31.98 1291349
20100924 32.37 33.09 32.32 33.05 1175441
20100927 33.03 33.26 32.76 33.07 762401
20100928 33.29 33.74 32.83 33.65 1870381
20100929 34.81 35.68 34.14 35.20 3112566
20100930 35.43 35.84 34.90 35.28 1330599
20101001 35.70 35.83 35.36 35.62 1296358
20101004 35.59 35.72 35.23 35.43 998716
20101005 35.85 36.17 35.71 36.01 1400716
20101006 35.91 36.79 35.91 36.56 1994978
20101007 36.78 36.78 36.13 36.37 1212850
20101008 36.39 36.65 36.14 36.48 2057634
20101011 36.58 36.69 36.31 36.50 1487392
20101012 36.31 36.42 35.79 36.35 1110331
20101013 36.61 37.34 36.61 37.26 1820604
20101014 37.23 37.61 36.98 37.09 1088049
20101015 37.45 37.58 36.83 37.14 1006177
20101018 37.04 37.52 36.94 37.51 1109922
20101019 36.88 37.26 36.54 37.05 1476558
20101020 37.12 37.46 36.94 37.18 971118
20101021 37.28 37.41 36.32 36.57 1051662
20101022 36.65 36.85 36.28 36.61 726933
20101025 36.87 37.29 36.54 36.66 864204
20101026 36.50 36.50 36.18 36.36 872177
20101027 35.80 36.16 35.48 35.97 1190568
20101028 36.31 36.51 35.83 36.45 1183311
20101029 36.33 36.77 36.09 36.63 1083858
20101101 37.01 37.31 36.11 36.38 1163788
20101102 36.76 37.16 36.52 37.12 899570
20101103 37.38 37.47 36.49 37.15 1184376
20101104 37.63 38.27 37.60 38.20 1023918
20101105 38.19 38.33 37.63 37.75 1075846
20101108 37.59 37.95 37.32 37.94 1238336
20101109 39.38 42.76 39.38 39.86 3741936
20101110 39.95 40.47 39.59 40.41 1632213
20101111 40.22 41.29 40.22 40.99 1981174
20101112 40.74 40.82 39.91 40.17 1761270
20101115 40.30 40.67 39.84 39.93 895776
20101116 39.41 39.62 38.92 39.09 1436697
20101117 39.17 39.69 38.89 39.63 1250022
20101118 40.02 40.22 39.83 39.95 749139
20101119 39.83 40.38 39.31 40.37 947500
20101122 40.10 40.43 39.69 40.38 863258
20101123 39.78 39.83 39.25 39.36 702699
20101124 39.69 40.10 39.63 40.04 601080
20101126 39.67 39.92 39.36 39.57 270308
20101129 39.27 39.83 38.90 39.70 557688
20101130 39.25 39.99 39.12 39.83 1259777
20101201 40.42 40.89 40.08 40.73 1286198
20101202 40.74 41.98 40.69 41.83 1430193
20101203 41.61 42.23 41.52 42.11 1139866
20101206 43.00 43.12 42.29 42.41 1967151
20101207 42.94 43.18 42.24 42.44 1360381
20101208 42.55 42.82 41.86 42.26 787551
20101209 42.39 42.42 41.71 42.22 960305
20101210 42.30 42.56 42.11 42.36 722616
20101213 42.54 42.95 42.50 42.50 781861
20101214 42.64 42.91 42.39 42.65 762045
20101215 42.49 42.73 42.31 42.59 860006
20101216 42.62 43.05 42.42 42.92 1402553
20101217 42.83 43.36 42.53 43.35 1626929
20101220 43.62 43.85 43.18 43.51 1192404
20101221 43.69 44.51 43.44 44.26 1161105
20101222 44.28 44.42 43.77 43.87 1008269
20101223 43.89 44.33 43.76 44.33 655141
20101227 44.07 44.17 43.99 44.02 472836
20101228 44.07 44.11 43.74 44.10 428123
20101229 44.15 44.25 43.99 44.12 632277
20101230 44.01 44.27 43.87 44.18 592442
20101231 44.08 44.29 44.01 44.13 561550
20110103 44.35 44.64 43.89 44.19 1442083
20110104 44.75 45.34 43.94 44.32 2476773
20110105 44.18 44.84 44.14 44.69 1800901
20110106 44.77 44.82 44.34 44.65 1069749
20110107 44.62 45.39 44.57 44.89 1286198
20110110 44.79 45.39 44.55 45.22 1137427
20110111 45.06 45.58 44.71 45.38 1019955
20110112 45.64 45.82 45.21 45.52 1063956
20110113 45.52 45.97 45.23 45.75 1029406
20110114 45.61 46.24 45.41 46.24 998818
20110118 46.06 46.46 45.75 46.32 1002578
20110119 46.35 46.42 45.53 45.64 910409
20110120 45.30 45.30 44.41 44.77 1426840
20110121 45.15 45.35 44.75 45.15 1264249
20110124 45.09 45.42 44.96 45.10 894963
20110125 44.99 44.99 44.03 44.43 1728447
20110126 44.48 45.31 44.38 45.15 1756189
20110127 45.65 46.89 45.11 46.00 2392937
20110128 45.98 46.42 45.56 45.81 1356214
20110131 45.84 47.51 45.78 47.42 1258151
20110201 47.87 48.22 47.60 48.17 1149520
20110202 48.08 48.43 47.87 48.01 1397665
20110203 47.73 48.47 47.52 48.36 845418
20110204 48.41 48.67 47.47 47.82 985427
20110207 47.98 48.58 47.82 47.83 625490
20110208 47.88 47.97 47.08 47.54 834087
20110209 47.40 47.40 46.18 46.26 773187
20110210 45.92 48.14 45.88 48.12 1888002
20110211 47.80 48.10 47.35 47.73 1094076
20110214 47.62 47.88 47.52 47.81 768129
20110215 47.54 47.71 46.95 47.21 1019519
20110216 47.34 47.48 47.08 47.14 1247135
20110217 47.07 47.60 46.93 46.94 1567518
20110218 47.01 47.21 46.70 47.08 1661903
20110222 46.87 47.87 46.30 46.61 1253407
20110223 46.48 48.20 46.48 47.80 1493972
20110224 47.93 48.30 47.03 47.23 849869
20110225 47.47 48.23 47.24 48.16 703385
20110228 48.34 48.76 47.71 48.73 1032265
20110301 49.11 49.19 47.37 47.51 1118456
20110302 47.42 47.60 46.84 47.39 801614
20110303 47.75 47.84 47.38 47.74 717548
20110304 47.60 47.74 46.60 47.00 990384
20110307 47.25 47.52 46.31 46.51 849059
20110308 46.59 46.67 45.93 46.33 809201
20110309 46.29 46.59 45.95 46.32 836920
20110310 45.69 45.79 43.88 43.93 1290332
20110311 43.87 44.29 43.56 44.13 2052897
20110314 43.83 44.35 43.19 44.15 2061597
20110315 43.14 44.67 42.68 44.32 1797360
20110316 44.40 45.12 43.39 43.91 1214662
20110317 44.83 45.72 44.67 45.55 1017799
20110318 46.18 48.46 45.96 46.33 2686075
20110321 46.87 47.38 46.56 47.18 618914
20110322 47.25 47.42 47.00 47.09 511580
20110323 47.01 47.15 46.69 46.95 523315
20110324 47.28 47.94 46.90 47.90 868685
20110325 48.05 48.76 47.83 48.63 728069
20110328 48.66 48.78 47.26 47.28 813349
20110329 47.43 48.09 47.02 48.03 823263
20110330 48.37 48.94 48.12 48.86 959226
20110331 48.83 49.42 48.83 49.33 978851
20110401 49.43 49.96 49.41 49.59 914613
20110404 49.82 49.91 49.54 49.68 551944
20110405 49.42 49.94 49.28 49.62 449669
20110406 49.95 50.34 49.56 49.67 707937
20110407 49.54 49.91 48.95 49.64 745772
20110408 49.91 49.99 48.71 48.84 950829
20110411 48.80 49.01 47.69 47.97 1264535
20110412 47.58 47.63 46.01 46.09 986135
20110413 46.44 46.94 46.16 46.32 659278
20110414 46.08 46.36 45.64 46.30 855939
20110415 46.40 46.60 46.04 46.46 633077
20110418 45.76 45.84 45.15 45.44 588869
20110419 45.44 45.97 45.39 45.86 559228
20110420 46.59 47.11 46.27 47.06 940814
20110421 47.09 47.38 46.48 46.62 673137
20110425 46.66 46.66 46.01 46.50 592915
20110426 46.74 46.83 46.39 46.74 699136
20110427 46.95 47.51 46.03 47.37 1215572
20110428 47.24 49.41 47.13 49.28 1690734
20110429 49.43 52.04 49.36 52.02 2023256
20110502 52.36 52.86 51.65 52.07 1392810
20110503 51.83 52.53 51.68 52.20 1518858
20110504 52.03 52.05 50.31 50.94 1143747
20110505 50.49 50.61 49.08 49.76 1430746
20110506 50.47 51.63 49.60 50.44 983606
20110509 50.55 51.41 50.49 51.27 790992
20110510 51.40 51.48 50.94 51.27 789576
20110511 51.12 51.27 48.74 49.52 844608
20110512 49.52 50.24 48.83 50.12 1345769
20110513 50.08 50.83 49.35 49.81 1094683
20110516 49.77 50.28 48.99 49.15 873152
20110517 48.88 49.79 48.57 49.73 1072479
20110518 49.72 51.35 49.62 50.08 1344124
20110519 50.42 50.76 49.85 50.26 833770
20110520 50.16 50.93 49.49 50.69 1061903
20110523 49.69 50.01 49.37 49.52 681379
20110524 49.79 51.09 49.79 50.59 933987
20110525 52.21 52.40 50.26 52.21 1308770
20110526 51.92 52.80 51.43 52.66 1172696
20110527 52.93 53.60 52.63 52.96 997542
20110531 53.61 53.86 52.97 53.79 1594718
20110601 53.70 53.83 51.54 51.73 1090206
20110602 51.92 53.18 51.54 52.72 1366584
20110603 51.86 53.31 51.50 52.73 1168768
20110606 52.61 52.68 50.90 50.97 895814
20110607 51.81 51.91 50.81 51.14 813122
20110608 51.19 51.81 51.03 51.41 793884
20110609 51.64 53.29 51.59 52.78 1503565
20110610 52.33 53.08 52.04 52.17 1609524
20110613 50.09 52.21 49.63 50.09 1685468
20110614 50.79 51.25 50.55 51.18 963297
20110615 50.50 51.05 49.71 50.15 1188308
20110616 50.25 50.69 49.35 49.94 1128580
20110617 50.41 50.51 49.55 49.95 1485435
20110620 49.67 50.03 49.23 49.73 1074594
20110621 50.26 50.63 50.13 50.51 1100983
20110622 50.45 51.01 50.12 50.27 823395
20110623 49.44 49.54 48.25 49.45 1184380
20110624 49.59 49.84 48.52 48.83 2337335
20110627 48.86 49.62 48.53 49.36 962995
20110628 49.65 50.82 49.56 50.81 775754
20110629 50.96 52.35 50.89 51.93 1233129
20110630 52.18 52.57 51.91 52.14 979916
20110701 52.03 53.13 51.52 53.04 715120
20110705 52.98 53.96 52.96 53.08 1296382
20110706 53.04 53.21 52.40 52.95 689940
20110707 53.64 54.17 53.36 54.06 1152451
20110708 53.24 54.15 53.22 54.12 1340800
20110711 53.87 54.55 53.17 53.42 2193807
20110712 53.06 54.29 52.86 53.61 1563394
20110713 53.97 54.85 53.71 54.70 2299061
20110714 55.03 55.84 53.86 54.34 1965069
20110715 55.56 58.07 55.56 57.09 2566475
20110718 57.47 58.73 56.46 58.64 3049332
20110719 59.27 60.06 58.80 59.67 2547338
20110720 59.78 60.41 59.33 60.08 1677208
20110721 60.42 61.50 60.40 61.27 1625136
20110722 61.30 62.52 61.00 62.38 1287820
20110725 61.54 62.98 61.37 62.12 1580415
20110726 61.99 62.39 61.51 62.09 1223359
20110727 61.59 61.73 60.60 60.77 2299564
20110728 60.98 64.16 60.56 63.46 3720236
20110729 62.15 63.87 60.76 63.03 2298154
20110801 64.09 64.70 62.72 63.50 1939184
20110802 62.98 64.02 60.79 60.86 2038898
20110803 61.03 61.38 59.00 60.16 3369274
20110804 59.33 59.33 55.43 55.61 3512488
20110805 56.85 57.35 51.84 53.78 4984463
20110808 52.05 52.09 47.69 47.98 3418651
20110809 48.97 52.26 48.07 52.21 3384328
20110810 50.73 53.37 50.44 50.72 2424288
20110811 50.97 54.45 50.45 53.65 2800035
20110812 54.47 55.51 53.87 54.54 1644293
20110815 55.11 57.75 55.11 57.60 1889371
20110816 56.66 56.99 55.49 56.17 2115080
20110817 56.64 57.75 55.97 56.26 1353551
20110818 54.21 54.56 53.03 53.88 2906014
20110819 52.90 54.14 51.76 52.03 1971264
20110822 53.73 54.00 51.28 51.67 1343414
20110823 51.91 53.93 51.34 53.88 1763821
20110824 53.56 54.70 53.41 54.39 1621009
20110825 54.68 55.41 52.64 52.78 1414268
20110826 52.52 54.36 51.35 54.33 875437
20110829 55.18 56.85 54.97 56.78 1134165
20110830 56.51 58.20 56.17 57.91 1367501
20110831 58.09 59.78 58.09 59.61 1979594
20110901 59.86 61.88 59.57 59.68 1755692
20110902 58.09 58.53 56.93 57.91 1150322
20110906 55.90 58.48 55.39 58.32 1444878
20110907 59.37 61.91 59.37 61.87 1803062
20110908 61.24 62.44 60.85 61.09 1858661
20110909 60.03 60.82 58.39 58.82 1780681
20110912 57.99 59.49 56.35 57.91 2071323
20110913 58.28 59.36 57.41 59.02 1273263
20110914 59.36 60.39 58.08 59.52 2414453
20110915 60.46 61.35 59.83 60.50 1797743
20110916 60.70 61.74 60.39 61.51 2350022
20110919 60.13 62.89 59.08 62.40 2309677
20110920 62.78 64.42 61.54 61.64 1535302
20110921 61.46 65.73 60.26 60.33 4031247
20110922 58.08 58.87 55.95 57.05 2280071
20110923 56.70 57.98 54.30 54.72 2322824
20110926 56.42 57.20 53.90 57.05 2268229
20110927 58.70 60.16 57.55 57.96 1735419
20110928 58.37 59.81 55.71 55.79 1992641
20110929 57.20 57.55 53.76 55.29 2003480
20110930 54.32 54.66 53.11 53.17 2211726
20111003 52.82 53.56 51.38 51.43 2151711
20111004 50.56 53.26 49.36 53.20 2508992
20111005 53.39 55.52 52.14 55.47 1780380
20111006 55.14 56.72 54.05 56.42 1632651
20111007 56.71 57.01 55.10 55.60 1147613
20111010 56.80 58.77 56.80 58.38 1105963
20111011 57.81 59.23 57.34 58.09 1151025
20111012 58.93 60.03 58.55 58.59 1296446
20111013 58.38 61.06 57.02 60.36 2000871
20111014 60.86 62.86 59.93 62.81 1787406
20111017 62.80 64.73 62.46 63.18 2144285
20111018 63.06 66.35 61.93 65.50 1798244
20111019 65.30 66.85 64.58 64.93 1781785
20111020 64.69 66.20 63.98 65.84 1857557
20111021 66.60 68.15 66.42 67.36 1572234
20111024 68.00 68.31 67.28 68.11 1007310
20111025 68.17 68.20 65.59 65.78 1396505
20111026 67.25 67.53 65.47 66.91 2176801
20111027 70.76 72.84 61.22 64.12 7357166
20111028 63.21 66.97 63.07 65.69 2906616
20111031 65.13 65.13 63.22 63.27 1741943
20111101 61.31 61.93 60.33 61.17 2761195
20111102 62.94 63.12 61.51 62.49 1691200
20111103 62.99 64.11 62.50 63.84 1485800
20111104 63.41 63.97 62.56 63.45 1674300
20111107 63.43 64.07 62.00 63.27 972300
20111108 63.58 65.05 62.69 64.89 1625500
20111109 63.04 63.74 61.59 61.88 1513600
20111110 63.29 64.03 61.83 62.88 1449300
20111111 63.73 64.85 63.33 64.83 1200500
20111114 63.75 63.91 62.59 63.45 1514400
20111115 62.98 63.74 62.35 62.81 1797600
20111116 62.11 62.72 60.36 60.48 2453900
20111117 60.27 61.30 58.75 59.22 2788700
20111118 59.48 60.05 58.75 59.01 1477300
20111121 57.83 58.36 56.34 57.13 1796300
20111122 56.93 57.89 56.65 57.28 1941300
20111123 56.14 56.75 55.58 55.80 1810500
20111125 55.58 56.29 55.27 55.35 549400
20111128 56.99 57.54 56.56 57.00 1420600
20111129 57.13 59.00 57.13 58.73 1730000
20111130 60.62 62.04 60.21 62.01 2792700
20111201 61.61 62.89 61.34 61.37 1666000
20111202 62.04 62.28 60.79 60.89 1366300