20000103 15.39 15.80 15.01 15.22 669050
20000104 15.39 15.67 14.98 14.98 1476953
20000105 14.90 15.71 14.85 15.55 942199
20000106 15.51 15.59 15.43 15.55 630766
20000107 15.55 16.25 15.47 16.25 1657736
20000110 17.11 17.24 16.46 16.95 2748967
20000111 16.95 17.32 16.91 17.32 1727619
20000112 17.24 17.36 16.62 16.62 1293891
20000113 16.62 16.70 16.38 16.42 990965
20000114 16.46 16.70 16.29 16.54 691382
20000118 16.62 17.57 16.50 17.57 1501868
20000119 17.48 18.27 17.28 17.65 2147218
20000120 17.61 17.65 16.82 17.07 1267457
20000121 16.95 17.04 16.62 16.75 1228718
20000124 16.75 16.95 15.63 15.76 1078470
20000125 15.80 15.96 15.59 15.88 889635
20000126 15.88 15.92 15.39 15.63 651731
20000127 15.55 16.79 15.51 16.62 4374801
20000128 16.79 16.79 16.17 16.70 1190434
20000131 16.66 16.70 15.80 15.80 1597880
20000201 15.80 16.00 15.80 15.92 414738
20000202 15.96 16.33 15.84 16.29 780862
20000203 16.29 16.54 16.13 16.54 618309
20000204 16.54 16.54 15.96 16.05 1272622
20000207 15.96 16.38 15.92 16.38 875811
20000208 16.38 16.66 16.33 16.46 1184510
20000209 16.33 16.42 16.13 16.13 1135896
20000210 16.29 16.46 15.92 15.92 1171293
20000211 16.00 16.00 14.72 14.72 975925
20000214 14.90 14.98 14.56 14.81 517891
20000215 15.06 15.84 15.06 15.76 803801
20000216 15.76 16.66 15.76 16.21 1881208
20000217 16.13 16.33 16.13 16.17 314623
20000218 16.17 16.38 15.96 16.38 1169470
20000222 16.38 16.38 15.76 15.80 907714
20000224 15.51 15.51 14.65 14.72 576531
20000225 14.72 14.94 14.56 14.90 935515
20000228 14.90 14.90 14.72 14.90 378125
20000229 14.85 14.90 14.48 14.77 1382459
20000301 14.61 14.65 14.07 14.15 1636012
20000302 14.19 14.56 14.15 14.36 825070
20000303 14.23 14.28 13.86 13.86 2165448
20000306 13.82 14.03 13.66 13.82 1086522
20000307 14.15 14.23 13.09 13.16 2693973
20000308 13.33 13.99 13.20 13.49 2008668
20000309 13.49 13.49 13.00 13.00 1110373
20000310 13.24 14.11 13.16 13.78 1857357
20000313 13.82 14.19 13.70 13.95 731336
20000314 14.23 16.46 14.11 16.46 2895265
20000315 16.29 16.62 15.63 15.71 3260781
20000316 15.84 16.70 15.67 16.34 2216189
20000317 16.46 17.86 16.21 17.44 2101794
20000320 17.77 17.77 17.44 17.69 2551929
20000321 17.73 17.94 17.44 17.90 1188763
20000322 17.90 18.06 16.82 16.95 832970
20000323 16.79 16.82 15.92 16.46 1126021
20000324 16.62 16.62 15.59 16.46 730577
20000327 16.42 16.42 15.63 16.13 607371
20000328 16.13 16.66 16.13 16.46 689559
20000329 16.74 17.11 16.61 16.65 574503
20000330 16.49 16.61 16.03 16.03 744983
20000331 16.44 17.40 16.41 17.07 967211
20000403 17.07 17.07 16.53 16.57 972793
20000404 16.57 16.86 15.41 16.37 851344
20000405 16.32 17.57 16.07 17.57 1139199
20000406 17.73 19.39 17.73 19.22 6155539
20000407 19.18 19.39 18.31 18.56 1954637
20000410 18.39 19.35 18.10 18.48 1033894
20000411 18.15 19.26 18.06 19.22 1309679
20000412 19.22 19.59 19.06 19.39 1107668
20000413 19.30 19.30 18.64 18.93 822529
20000414 18.39 18.56 17.15 17.19 2269799
20000417 17.11 17.49 17.03 17.23 703494
20000418 17.31 18.15 17.31 17.90 4105100
20000419 17.94 18.06 17.57 17.94 1587728
20000420 17.98 18.02 17.40 17.57 1757001
20000424 17.31 17.90 17.31 17.90 716167
20000425 17.90 18.15 17.86 18.02 880009
20000426 18.06 18.06 17.69 17.81 747849
20000427 17.86 17.86 17.44 17.53 754337
20000428 18.06 19.22 18.06 18.85 2265273
20000501 19.02 19.47 18.31 19.39 1665726
20000502 19.22 19.85 19.22 19.85 2355492
20000503 19.76 20.01 18.23 18.89 2418253
20000504 18.89 19.80 18.89 19.63 1311339
20000505 19.63 19.63 19.10 19.47 946994
20000508 19.39 19.51 19.10 19.30 489263
20000509 19.22 19.35 18.35 18.56 893135
20000510 18.80 18.80 18.35 18.52 504953
20000511 18.56 18.64 18.43 18.48 400100
20000512 18.39 18.80 18.31 18.60 674226
20000515 18.60 20.05 18.56 19.43 1749458
20000516 19.55 19.55 18.52 18.73 1107970
20000517 18.56 18.56 17.73 17.98 1385264
20000518 18.31 18.64 18.27 18.60 1154890
20000519 18.60 18.64 18.23 18.56 514910
20000522 18.56 18.56 18.06 18.39 699421
20000523 18.31 18.48 18.10 18.10 257983
20000524 18.06 18.15 17.40 17.53 763691
20000525 17.57 18.48 17.57 18.10 648277
20000526 18.10 19.22 18.10 18.85 1735125
20000530 19.59 19.85 19.39 19.72 2787576
20000531 19.55 19.80 19.18 19.59 1576715
20000601 19.43 19.55 19.26 19.39 865224
20000605 19.47 19.63 19.39 19.47 1053507
20000606 19.47 19.59 19.30 19.55 984862
20000607 19.63 20.22 19.63 20.01 2888808
20000608 20.01 20.38 19.72 19.96 1635402
20000612 20.55 20.71 20.30 20.47 2534722
20000613 20.55 20.63 20.22 20.42 1628462
20000614 20.42 22.04 20.42 21.95 4166202
20000615 21.87 21.87 20.71 21.87 1008850
20000616 21.50 21.50 20.96 21.17 870655
20000619 21.08 21.34 20.88 21.29 453809
20000620 21.46 21.46 20.88 20.96 383505
20000621 20.92 21.01 20.71 20.88 452149
20000622 20.88 21.17 20.88 20.88 991651
20000623 20.88 20.96 20.59 20.84 844706
20000626 21.01 21.71 20.80 21.04 1787778
20000627 21.01 21.21 20.38 21.21 1512294
20000628 20.99 21.49 20.99 21.49 1520174
20000629 21.37 22.33 21.37 22.29 1925914
20000630 21.99 22.25 21.49 21.69 1703387
20000703 21.70 22.12 21.70 22.03 967383
20000705 22.07 22.25 21.99 22.20 1280241
20000706 22.12 22.49 22.12 22.49 1001745
20000707 22.66 22.95 22.62 22.66 1289995
20000710 22.70 22.70 22.37 22.66 955529
20000711 22.62 22.62 21.91 22.12 773066
20000712 21.99 21.99 20.91 21.16 891007
20000713 21.37 21.66 20.79 21.33 615062
20000714 21.58 21.91 21.37 21.87 775317
20000717 21.37 21.62 21.25 21.37 1614857
20000718 21.41 21.74 21.20 21.58 532684
20000719 21.49 22.20 21.37 22.03 895209
20000720 21.91 22.74 21.91 22.74 1867244
20000721 22.70 23.70 22.70 22.74 2991281
20000724 22.66 22.99 22.41 22.95 583701
20000725 22.79 23.03 22.53 22.99 622114
20000726 22.83 23.66 22.74 23.49 1659422
20000727 23.16 23.45 22.25 23.29 2951067
20000728 23.33 23.49 22.79 23.37 1379275
20000731 23.20 23.41 22.70 22.74 1743601
20000801 22.66 22.95 22.37 22.66 757761
20000802 22.66 23.25 22.37 22.74 968734
20000803 22.66 22.70 21.83 21.99 650024
20000804 21.91 22.33 21.49 22.20 441452
20000807 22.20 22.20 21.62 21.99 379631
20000808 21.79 21.99 21.74 21.87 288850
20000809 21.99 22.74 21.91 22.49 1158399
20000810 22.29 22.53 22.03 22.41 310457
20000811 22.45 22.95 22.16 22.66 1198013
20000814 22.66 22.66 22.16 22.16 541987
20000815 22.20 22.70 22.16 22.70 713196
20000816 22.58 22.66 22.45 22.62 331464
20000817 22.58 22.91 22.58 22.70 1074820
20000818 22.62 22.83 22.58 22.66 522330
20000821 22.41 22.66 22.37 22.58 357273
20000822 22.53 22.95 22.49 22.87 867299
20000823 22.70 22.79 22.49 22.58 366876
20000824 22.41 22.58 21.07 21.95 999044
20000825 21.87 21.99 21.66 21.99 435000
20000830 21.87 21.95 21.66 21.70 397187
20000831 21.45 21.87 21.33 21.33 435450
20000901 21.37 21.91 21.33 21.49 774567
20000905 21.66 22.37 21.33 22.12 1387228
20000906 21.99 22.37 21.91 22.10 404840
20000907 22.12 22.37 21.87 22.03 567346
20000908 21.99 21.99 21.70 21.79 789122
20000911 21.95 22.16 21.83 22.03 1287144
20000912 22.07 22.33 21.99 22.07 611311
20000913 21.99 21.99 21.37 21.53 711245
20000914 21.62 21.62 20.66 20.83 904062
20000915 20.87 21.12 20.62 20.62 1008197
20000918 20.45 20.45 19.29 19.74 2941314
20000919 19.91 20.25 19.91 19.99 926419
20000920 19.83 19.99 19.70 19.87 619564
20000921 19.79 19.79 19.62 19.66 645823
20000922 19.49 19.49 19.03 19.41 1314153
20000925 19.70 19.87 19.58 19.62 415943
20000926 19.74 20.25 19.74 19.85 703743
20000927 19.94 20.78 19.90 20.55 1356792
20000928 20.74 21.03 20.61 20.93 808705
20000929 20.95 21.12 20.82 20.95 540628
20001002 21.08 21.87 21.03 21.87 2326761
20001003 21.79 22.50 21.75 22.38 1708559
20001004 22.46 22.46 21.87 22.20 1850877
20001005 22.04 22.08 21.32 21.45 1300253
20001006 21.45 21.49 20.65 20.78 1210894
20001009 20.86 20.91 20.49 20.53 437396
20001010 20.53 20.57 19.94 19.94 1921886
20001011 19.98 20.11 19.14 19.27 1826262
20001012 19.27 19.36 18.43 18.43 1316365
20001013 18.27 20.36 18.23 19.86 1803736
20001016 19.81 19.81 19.40 19.48 634910
20001017 19.02 19.61 17.22 18.14 4072913
20001018 18.14 18.18 17.60 18.10 1138691
20001019 18.27 18.60 18.18 18.18 1140481
20001020 18.06 18.27 17.97 18.23 2123279
20001023 18.51 18.69 18.27 18.31 985483
20001024 18.47 18.94 18.39 18.73 552414
20001025 18.69 18.69 18.31 18.31 387421
20001026 18.31 18.39 17.89 18.10 1191799
20001027 18.10 18.39 17.93 18.35 1059178
20001030 18.51 18.94 18.27 18.39 1630836
20001031 19.02 20.03 18.69 19.86 5051982
20001101 19.61 19.61 19.14 19.40 1326360
20001102 19.57 19.94 19.23 19.86 1935312
20001103 20.11 20.53 19.86 20.49 2165796
20001106 20.32 20.45 20.11 20.32 667581
20001107 20.32 21.28 20.32 20.99 1376932
20001108 20.82 21.24 20.78 20.99 1140034
20001109 20.86 21.45 20.70 21.32 1652169
20001110 21.16 21.28 20.86 21.16 450076
20001113 20.91 21.49 20.78 21.28 1746600
20001114 21.41 21.75 21.32 21.32 988168
20001115 21.32 21.71 21.32 21.45 2646901
20001116 24.05 24.13 21.53 22.08 53558312
20001117 21.79 22.16 20.78 22.04 8806842
20001120 22.04 22.08 21.83 21.95 2061071
20001121 21.91 22.20 21.91 22.16 2139987
20001122 22.12 22.12 21.49 21.53 1387374
20001124 21.71 21.71 21.49 21.53 380707
20001127 21.49 22.29 21.49 22.20 1879668
20001128 22.16 22.29 21.95 22.08 952962
20001129 21.91 22.33 21.91 22.29 1401397
20001130 22.20 22.20 21.45 21.45 3811848
20001201 21.58 22.12 21.53 21.79 1946501
20001204 21.45 21.79 21.45 21.66 2593644
20001205 21.62 22.33 21.62 22.25 1689911
20001206 22.12 22.38 21.95 22.04 1629195
20001207 22.08 22.08 21.79 21.87 813777
20001208 21.95 22.29 21.62 22.16 995777
20001211 22.20 22.20 21.75 21.95 1281307
20001212 22.04 22.46 21.91 22.08 683841
20001213 22.16 22.38 21.99 22.16 672205
20001214 22.20 22.46 21.87 22.46 620589
20001215 22.04 22.08 21.66 21.71 1514774
20001218 21.95 22.20 21.87 22.16 1003385
20001219 21.99 22.42 21.95 22.16 1095131
20001220 22.79 22.92 21.87 21.91 2190410
20001221 21.91 22.71 21.87 22.08 1862214
20001222 22.20 22.79 21.99 22.62 1175240
20001226 22.79 23.42 22.79 23.42 974444
20001227 23.16 24.72 23.16 24.51 2042108
20001228 24.55 25.01 24.25 24.59 1525235
20001229 24.59 25.26 23.75 23.75 1651856
20010102 24.04 24.12 23.03 23.24 1270361
20010103 22.90 25.73 22.65 25.30 3916774
20010104 25.43 26.15 25.30 26.06 3851015
20010105 26.19 26.27 25.47 25.60 4434835
20010108 25.01 25.73 25.01 25.60 2150174
20010109 25.26 25.64 25.13 25.22 2454033
20010110 25.26 25.56 24.97 25.26 1028550
20010111 25.26 25.30 24.76 24.76 751262
20010112 24.59 24.97 24.46 24.84 722613
20010116 24.72 25.81 24.72 25.73 1823157
20010117 25.77 25.86 25.52 25.68 2154330
20010118 25.68 25.86 25.64 25.64 1129936
20010119 26.23 26.27 25.60 25.64 2123009
20010122 25.52 25.90 25.34 25.60 1725928
20010123 25.86 26.35 25.81 26.19 3496240
20010124 26.19 26.19 25.47 25.64 2459822
20010125 25.60 26.10 25.60 25.94 2092430
20010126 25.94 26.31 25.86 26.02 2759971
20010129 25.94 26.23 25.87 26.10 1898862
20010130 26.10 26.64 25.77 25.77 1890698
20010131 25.92 25.94 25.67 25.94 1722217
20010201 25.94 26.00 25.63 25.69 1470757
20010202 25.69 25.92 25.53 25.79 1258635
20010205 25.79 25.94 25.73 25.88 1662840
20010206 25.88 25.94 25.53 25.62 2282435
20010207 25.09 25.55 24.66 25.49 5106235
20010208 25.53 25.57 24.95 24.97 5118408
20010209 24.97 24.99 24.58 24.86 958783
20010212 24.93 25.20 24.63 25.00 1163929
20010213 24.77 25.26 24.77 25.13 940525
20010214 25.40 25.40 25.03 25.26 1045918
20010215 25.13 25.26 25.01 25.15 741465
20010216 24.89 24.91 23.94 24.33 2294013
20010220 24.62 24.84 24.47 24.49 1808758
20010221 24.49 24.65 24.16 24.37 1188719
20010222 24.30 24.30 23.66 24.06 1576151
20010223 24.06 24.06 22.77 22.97 3617368
20010226 22.23 22.23 21.39 21.62 9698566
20010227 21.62 22.89 21.62 22.26 3137606
20010228 22.23 23.51 22.13 23.51 2528996
20010301 23.38 23.78 23.01 23.75 3146661
20010302 23.51 23.57 22.99 23.28 1996685
20010305 23.28 23.28 22.55 23.04 2663484
20010306 23.07 23.15 22.64 22.95 1292034
20010307 22.82 22.99 22.58 22.99 1672786
20010308 23.05 23.65 22.99 23.48 1658536
20010309 23.48 23.53 23.11 23.41 1866354
20010312 23.24 23.24 22.33 22.48 2348640
20010313 22.40 23.07 21.76 22.90 4160664
20010314 22.57 22.57 21.64 21.89 2841910
20010315 22.06 22.67 21.88 22.60 2310787
20010316 22.77 23.01 22.58 22.61 2369718
20010319 22.47 22.70 22.20 22.70 662791
20010320 22.57 23.30 22.43 22.70 2303068
20010321 22.57 22.95 21.89 22.90 3611134
20010322 22.67 22.72 21.44 22.08 3041267
20010323 22.12 22.15 21.76 21.96 1699802
20010326 21.86 23.07 21.83 22.56 3578625
20010327 22.57 23.72 22.56 23.51 2713805
20010328 23.40 23.64 23.14 23.22 2923477
20010329 23.21 23.21 22.56 22.90 2797877
20010330 23.07 23.21 22.70 23.04 1500407
20010402 23.04 23.17 22.73 23.17 1097042
20010403 23.04 23.21 22.19 22.19 1849312
20010404 22.20 22.56 21.70 22.48 2798910
20010405 22.65 23.17 22.58 22.98 1273265
20010406 22.98 22.98 21.75 21.89 3124053
20010409 21.88 22.23 21.60 21.70 3704084
20010410 21.75 22.35 21.75 22.26 1857872
20010411 22.19 22.22 21.82 22.09 1566085
20010412 22.01 22.06 21.58 21.78 1395470
20010416 21.78 21.92 21.34 21.44 1668513
20010417 21.34 22.16 21.21 21.90 1959119
20010418 22.05 23.71 21.92 23.65 2127668
20010419 23.85 24.53 23.56 24.43 2779871
20010420 24.42 24.54 24.00 24.32 2600106
20010423 24.22 24.46 23.88 24.46 1896983
20010424 23.99 24.52 23.71 24.48 3418201
20010425 24.39 24.40 24.03 24.32 2259614
20010426 24.39 24.39 24.01 24.07 1681649
20010427 23.71 23.71 23.38 23.59 1563576
20010430 23.46 24.56 23.42 24.32 2063318
20010501 24.80 25.24 24.53 25.16 1778025
20010502 25.07 26.09 25.07 25.67 2681281
20010503 25.85 25.86 25.51 25.72 3022067
20010504 25.48 25.68 25.15 25.65 1804296
20010507 24.60 24.76 24.39 24.61 4203088
20010508 24.73 24.85 24.31 24.33 4395252
20010509 24.49 25.06 24.48 24.86 2607633
20010510 25.24 25.66 25.14 25.48 2403220
20010511 25.48 25.98 25.48 25.81 2423440
20010514 26.42 26.59 26.33 26.34 2759208
20010515 26.23 26.65 26.19 26.46 2790202
20010516 26.22 26.42 25.88 26.38 2721720
20010517 26.42 26.96 26.38 26.80 2249725
20010518 26.64 27.03 26.30 26.49 1254669
20010521 26.70 27.70 26.56 27.62 3960006
20010522 27.54 27.58 27.36 27.43 1248913
20010523 27.34 27.41 27.01 27.02 1284334
20010524 26.86 27.26 26.86 26.97 854550
20010525 27.03 27.03 26.41 26.57 1010996
20010529 26.40 26.49 26.21 26.38 1260425
20010530 26.00 26.00 25.25 25.48 2719654
20010531 25.32 25.68 25.18 25.63 2387427
20010601 25.66 25.68 25.09 25.46 710797
20010604 25.41 25.59 25.01 25.58 1329350
20010605 25.41 25.48 25.16 25.41 1878830
20010606 25.41 25.41 25.02 25.16 917424
20010607 24.97 24.99 23.99 24.39 4691614
20010608 24.43 24.46 24.23 24.45 1477678
20010611 24.45 24.47 24.22 24.28 1315328
20010612 24.32 24.33 23.59 23.95 1507639
20010613 23.95 24.44 23.92 23.99 970114
20010614 24.26 24.31 23.60 23.88 1316952
20010615 23.88 24.87 23.88 24.49 2500925
20010618 24.61 24.92 24.42 24.49 1037415
20010619 24.49 24.56 24.30 24.52 1567118
20010620 24.39 24.49 23.99 24.13 1457458
20010621 24.13 24.53 24.11 24.47 1466019
20010622 24.47 24.87 24.47 24.75 1211867
20010625 24.82 24.87 24.09 24.09 714782
20010626 24.09 24.40 24.02 24.36 1879420
20010627 24.43 25.08 24.39 24.77 1707961
20010628 24.97 25.21 24.70 24.70 2210354
20010629 24.80 25.51 24.53 25.40 1803068
20010702 25.21 25.59 25.16 25.55 2401742
20010703 25.55 25.71 25.34 25.44 1167114
20010705 25.41 25.41 24.60 24.71 2002088
20010706 24.71 24.71 24.15 24.20 1862363
20010709 24.20 24.52 24.09 24.19 941969
20010710 24.20 24.28 23.88 23.95 2385010
20010711 24.12 24.19 23.86 24.00 1591426
20010712 24.17 25.03 23.89 24.94 1443335
20010713 25.11 25.18 24.70 25.07 1100627
20010716 25.21 25.21 24.80 24.97 1223327
20010717 25.01 25.04 24.77 24.78 1451701
20010718 24.64 24.80 24.32 24.40 1533892
20010719 24.49 24.79 23.79 23.99 2107468
20010720 23.95 23.96 23.69 23.73 2109670
20010723 23.74 23.82 23.00 23.24 1778851
20010724 23.54 23.96 23.47 23.54 1647638
20010725 23.71 24.42 23.64 24.29 1070686
20010726 23.85 24.02 23.54 23.91 3186961
20010727 24.19 24.19 23.71 23.88 1286585
20010730 23.85 23.88 23.74 23.85 1403560
20010731 23.85 24.46 23.78 24.32 1887460
20010801 24.32 25.65 24.32 25.04 3104623
20010802 25.38 25.52 24.90 25.16 1184580
20010803 25.16 25.43 25.10 25.18 1234481
20010806 25.14 25.14 24.71 24.79 1309921
20010807 24.90 24.90 24.74 24.82 721227
20010808 24.97 25.32 24.72 24.73 860658
20010809 24.58 25.01 24.43 24.83 903368
20010810 24.73 25.35 24.49 25.02 657969
20010813 25.03 25.18 24.80 25.11 666188
20010814 25.17 25.40 24.81 25.21 937713
20010815 25.37 25.44 24.47 24.54 899552
20010816 24.66 24.66 23.94 24.06 1805122
20010817 24.13 24.77 24.06 24.42 1046029
20010820 24.42 24.42 24.11 24.25 536884
20010821 24.22 24.45 24.02 24.05 902928
20010822 24.19 24.36 23.85 24.10 1674057
20010823 24.27 24.47 23.96 24.25 1216722
20010824 24.39 25.18 24.28 24.80 831011
20010827 24.80 24.96 24.46 24.75 605572
20010828 24.50 24.75 24.22 24.56 842459
20010829 24.41 24.62 23.77 23.78 2070189
20010830 23.78 23.78 22.29 22.69 6196623
20010831 22.69 23.09 22.69 23.06 2918812
20010904 22.89 23.20 22.44 23.00 1555467
20010905 22.89 23.05 22.20 22.51 1294804
20010906 22.14 22.14 20.97 21.09 6531405
20010907 20.42 20.75 20.27 20.31 4399867
20010910 19.76 20.54 19.63 20.13 2921894
20010917 15.16 15.86 14.31 14.41 18083954
20010918 14.41 14.89 13.63 13.63 7637463
20010919 13.80 13.93 12.60 13.01 13006304
20010920 12.60 12.95 12.00 12.31 8203114
20010921 11.92 12.37 11.65 12.09 7510654
20010924 12.95 13.01 12.18 12.67 10808866
20010925 12.64 13.90 12.60 13.63 13170099
20010926 13.82 14.85 13.80 14.37 7617030
20010927 14.42 14.93 13.70 14.69 3521253
20010928 14.87 15.47 14.52 15.14 4480683
20011001 14.80 14.97 14.31 14.62 2179387
20011002 14.56 15.22 14.45 15.14 2719475
20011003 15.14 16.04 15.03 16.00 4644293
20011004 16.00 16.32 15.66 15.91 3466764
20011005 15.83 15.83 15.04 15.59 4910341
20011008 15.28 15.51 15.06 15.18 2343433
20011009 15.17 15.17 14.62 14.73 4176129
20011010 14.66 15.12 14.49 15.00 3675128
20011011 15.48 16.86 15.48 16.65 9014691
20011012 16.48 16.60 15.95 16.58 5566235
20011015 16.42 16.46 16.15 16.17 3321753
20011016 16.18 16.59 16.17 16.41 3618750
20011017 16.59 16.93 15.84 16.19 3836558
20011018 16.17 16.17 15.23 15.23 2968959
20011019 14.97 15.14 14.76 15.04 1948211
20011022 15.04 15.48 14.83 15.38 1500826
20011023 15.69 16.23 15.53 16.08 3121090
20011024 16.10 16.28 15.48 15.48 3247649
20011025 14.62 16.41 14.35 16.14 5755273
20011026 15.83 16.10 15.72 15.77 2326433
20011029 15.77 15.77 15.36 15.43 1557930
20011030 15.44 15.66 15.14 15.18 3433781
20011031 15.33 15.51 15.11 15.17 2217020
20011101 15.55 15.83 15.42 15.73 1635085
20011102 15.79 16.13 15.62 15.95 1362789
20011105 16.24 16.65 16.07 16.28 2313937
20011106 16.17 16.24 15.77 16.17 2045709
20011107 16.24 16.57 16.23 16.41 1634795
20011108 16.55 17.69 16.50 16.86 4137188
20011109 16.71 16.86 16.22 16.67 1122750
20011112 16.52 16.52 15.67 16.48 3522415
20011113 16.72 17.57 16.65 17.51 2642029
20011114 17.82 17.88 17.49 17.83 1952425
20011115 17.82 19.03 17.79 18.58 5441421
20011116 18.86 18.86 18.38 18.58 1838072
20011119 18.58 18.69 18.09 18.31 2068812
20011120 18.30 18.30 17.67 17.89 2698406
20011121 17.72 18.00 17.54 17.91 1276625
20011123 17.91 18.09 17.77 18.01 365144
20011126 18.02 18.44 17.96 18.22 1442415
20011127 18.58 18.58 18.17 18.38 3017199
20011128 18.48 18.49 18.28 18.40 1414226
20011129 18.38 18.64 18.07 18.59 3107723
20011130 18.69 18.89 18.55 18.68 1143819
20011203 19.37 19.53 18.64 18.76 5375599
20011204 18.75 18.86 18.48 18.82 2508351
20011205 19.02 20.73 18.93 20.30 4580651
20011206 20.30 20.61 20.10 20.33 2953121
20011207 20.30 20.30 19.30 19.90 2172413
20011210 19.96 20.11 19.28 19.40 1374849
20011211 19.61 19.81 19.45 19.54 1635666
20011212 19.58 19.65 18.93 19.14 1724301
20011213 19.13 19.44 18.84 19.16 1716745
20011214 19.10 19.34 19.07 19.28 885471
20011217 19.20 19.21 18.80 18.91 1692480
20011218 19.24 19.49 18.97 19.04 2023187
20011219 19.15 19.48 19.01 19.25 2488735
20011220 19.26 19.87 19.13 19.42 1967246
20011221 19.74 20.02 19.45 19.75 1450261
20011224 19.89 20.03 19.76 19.89 435906
20011226 20.06 20.47 19.99 20.40 753973
20011227 20.44 20.72 20.44 20.58 879785
20011228 20.72 20.93 20.65 20.75 911825
20011231 20.76 21.20 20.68 20.68 962193
20020102 20.88 21.08 20.31 20.39 2303663
20020103 20.54 21.11 20.48 20.88 1349841
20020104 20.88 21.87 20.83 21.83 2933339
20020107 22.17 22.57 22.07 22.17 3278701
20020108 22.17 22.21 21.66 21.83 2014298
20020109 21.71 22.57 21.66 21.75 2890042
20020110 21.86 22.48 21.72 22.22 2996841
20020111 22.46 22.46 21.69 21.72 1954260
20020114 21.48 21.81 20.79 21.62 1686977
20020115 21.82 21.82 21.07 21.48 1964940
20020116 21.48 21.77 20.96 20.98 2919051
20020117 21.02 21.64 20.86 21.56 2636614
20020118 21.56 21.62 21.13 21.38 2149383
20020122 21.41 21.76 21.18 21.27 1319389
20020123 21.33 21.44 21.08 21.39 1519996
20020124 21.56 21.63 21.11 21.13 1654071
20020125 21.48 21.81 21.35 21.56 2399060
20020128 21.90 22.03 21.67 21.95 1495462
20020129 22.17 22.73 21.86 22.21 2595049
20020130 22.10 22.66 22.01 22.57 3025705
20020131 23.04 23.89 22.90 23.73 5965538
20020204 22.87 23.32 22.71 22.76 1955271
20020205 22.52 22.66 22.34 22.55 2296159
20020206 22.73 22.93 22.24 22.25 1601971
20020207 22.59 22.67 22.21 22.31 2570370
20020208 22.31 22.42 22.03 22.31 3029746
20020211 22.34 22.48 22.18 22.44 1961188
20020212 22.44 22.44 21.79 22.00 1558963
20020213 21.83 22.89 21.52 22.89 2832169
20020214 22.91 23.52 22.80 23.52 1736479
20020215 23.52 24.11 23.39 23.96 2990923
20020219 23.87 24.13 23.87 23.90 2692610
20020220 23.90 24.11 23.66 24.11 3475989
20020221 24.22 24.37 23.77 23.77 1800413
20020222 23.78 24.25 23.57 24.25 2284324
20020225 23.73 24.31 23.73 24.19 1362397
20020226 24.22 24.25 23.91 24.25 1160924
20020227 24.25 24.42 24.05 24.30 2066254
20020228 24.39 25.19 24.29 24.94 3940705
20020301 25.36 25.36 25.06 25.27 4085315
20020304 25.35 26.14 25.35 26.14 2548000
20020305 26.23 26.23 25.60 25.95 4020081
20020306 25.94 25.94 25.57 25.64 3837515
20020307 25.54 25.57 25.37 25.46 1690007
20020308 25.63 25.91 25.40 25.59 1704295
20020311 25.46 25.46 25.08 25.23 1506863
20020312 25.11 25.31 24.95 25.29 1150533
20020313 24.94 25.21 24.94 25.13 1297885
20020314 25.12 25.62 24.99 25.46 2087181
20020315 25.63 26.05 25.55 26.05 2464149
20020318 26.40 26.42 26.07 26.41 2284469
20020319 26.71 27.22 26.71 26.95 2197298
20020320 26.64 27.36 26.61 27.02 2254305
20020321 26.95 27.09 26.44 26.59 2038544
20020322 26.59 26.83 26.38 26.43 1554634
20020325 26.68 26.68 25.80 25.82 1459237
20020326 25.78 26.09 25.56 25.77 2130622
20020327 25.94 25.94 25.62 25.83 1266423
20020328 26.12 26.50 26.04 26.06 1586384
20020401 25.89 26.06 25.29 25.73 1358789
20020402 25.74 25.84 25.46 25.64 1479442
20020403 25.55 25.95 25.53 25.67 2345084
20020404 25.71 26.02 25.67 25.89 1457649
20020405 25.97 26.09 25.64 25.73 1917025
20020408 25.73 25.85 25.60 25.81 1539335
20020409 25.98 26.30 25.78 26.14 1473236
20020410 26.40 27.49 26.26 27.40 2052399
20020411 27.58 27.63 27.07 27.20 3805042
20020412 27.67 27.67 27.40 27.50 3138997
20020415 27.40 27.47 27.09 27.29 1274649
20020416 27.20 27.44 26.54 26.78 1904036
20020417 26.47 26.71 26.09 26.09 3022530
20020418 26.33 26.57 25.37 26.09 4426203
20020419 26.09 26.50 26.09 26.14 1073321
20020422 26.15 26.33 25.60 25.87 1202777
20020423 26.33 26.49 26.12 26.28 1794496
20020424 26.54 27.20 26.23 26.47 2268737
20020425 27.27 27.33 26.43 26.71 3153285
20020426 26.57 27.55 26.46 27.20 4054430
20020429 27.02 27.13 26.27 26.35 2361392
20020430 26.36 26.48 25.93 26.19 2288221
20020501 26.20 26.29 25.72 26.13 1976919
20020502 26.13 26.13 25.67 25.96 1901727
20020503 25.79 25.93 25.58 25.82 2069573
20020506 25.53 25.76 24.75 24.84 3055435
20020507 24.85 25.36 24.76 24.78 2362980
20020508 24.95 25.26 24.33 24.85 2501528
20020509 24.52 24.54 23.90 23.92 4196731
20020510 23.93 24.31 23.52 23.60 4136693
20020513 23.90 24.04 23.32 23.69 2806336
20020514 24.18 24.58 23.77 24.38 2618573
20020515 24.36 25.00 23.90 24.74 2130622
20020516 24.73 25.35 24.56 25.26 2462273
20020517 25.33 25.33 24.94 25.08 1497482
20020520 25.08 25.08 24.42 24.46 1940550
20020521 24.39 24.46 23.87 23.94 2969997
20020522 23.95 23.95 23.48 23.56 2776317
20020523 23.59 23.63 23.16 23.45 3918479
20020524 23.63 23.97 23.57 23.78 1861029
20020528 24.25 24.25 23.68 23.90 2303663
20020529 23.90 24.11 23.77 23.97 2495900
20020530 23.97 24.08 23.72 23.80 2912845
20020531 24.15 24.52 24.04 24.52 1922077
20020603 24.67 24.74 23.62 23.68 1929293
20020604 23.68 24.08 23.45 23.55 1698234
20020605 23.55 23.83 23.21 23.35 2523610
20020606 23.28 23.39 23.04 23.28 1074042
20020607 23.21 23.72 23.05 23.44 1283453
20020610 23.42 24.34 23.39 24.00 1270897
20020611 24.36 24.51 23.97 23.99 1321410
20020612 24.00 24.04 23.05 23.59 4035524
20020613 23.28 23.63 23.05 23.05 2067842
20020614 22.88 23.28 22.64 23.05 1990197
20020617 23.45 24.21 23.44 24.21 1611208
20020618 24.11 24.16 23.46 23.66 1537315
20020619 23.66 24.42 23.39 24.32 2164537
20020620 24.15 24.36 23.63 23.93 1793775
20020621 23.77 24.70 23.77 24.67 2464149
20020624 24.18 24.76 24.13 24.38 2451304
20020625 24.38 24.94 24.08 24.15 1842122
20020626 23.84 23.84 23.18 23.56 3134668
20020627 23.80 23.93 22.58 22.69 6239172
20020628 22.73 23.04 22.52 22.79 3590291
20020701 22.80 23.21 21.78 21.79 3879368
20020702 21.79 21.79 20.86 21.13 4998006
20020703 21.13 21.26 20.54 21.26 3995691
20020705 21.48 22.48 21.48 22.17 1660566
20020708 22.10 22.73 22.04 22.44 2221689
20020709 22.17 22.55 21.27 21.42 3849060
20020710 22.07 22.07 20.24 20.27 5679204
20020711 20.27 21.15 19.82 21.13 5011716
20020712 21.17 21.83 20.91 21.20 3183737
20020715 20.79 21.13 19.75 21.08 3051538
20020716 20.99 21.27 20.54 20.66 2757411
20020717 21.06 21.24 19.82 20.12 2935504
20020718 20.12 20.12 18.92 19.02 4096572
20020719 18.36 18.53 18.08 18.21 4843726
20020722 18.22 18.65 17.18 18.35 4026143
20020723 18.26 18.36 16.91 17.11 5303102
20020724 17.09 17.91 16.01 17.91 4701569
20020725 15.66 17.29 15.28 15.38 14521362
20020726 16.46 16.49 15.80 16.08 8037854
20020729 16.80 18.26 16.49 18.12 4824242
20020730 17.91 18.36 17.60 18.13 5336296
20020731 18.02 18.31 17.32 17.81 4031483
20020801 17.84 18.02 16.85 16.91 2535155
20020802 16.63 16.70 15.65 16.07 4442800
20020805 15.94 16.08 15.43 15.59 2856993
20020806 16.08 16.77 16.02 16.66 2837654
20020807 18.02 18.08 16.60 16.91 2938535
20020808 17.11 17.53 16.70 17.32 3014015
20020809 17.05 17.49 16.63 17.31 1522450
20020812 16.84 17.58 16.63 17.54 3536459
20020813 17.53 17.74 17.14 17.16 2030174
20020814 17.05 17.49 16.58 17.39 2592595
20020815 17.36 18.31 17.36 18.31 3694780
20020816 18.02 18.26 17.76 18.13 1903315
20020819 18.13 18.67 17.88 18.63 2044750
20020820 18.15 18.53 17.88 18.29 2020793
20020821 18.36 19.05 18.04 18.53 2869549
20020822 18.53 19.46 18.30 19.30 2373515
20020823 19.30 19.47 19.02 19.37 1554489
20020826 19.16 19.26 18.67 19.05 1837504
20020827 19.57 19.57 18.85 18.89 2561566
20020828 18.72 18.92 18.15 18.17 2058316
20020829 17.67 18.37 17.43 17.88 2877919
20020830 17.95 18.66 17.84 17.86 1410745
20020903 17.74 17.84 17.53 17.69 2242904
20020904 17.75 18.34 17.74 18.28 1716563
20020905 17.78 18.12 17.70 17.97 1738788
20020906 18.15 18.45 17.87 18.45 1807052
20020909 18.45 18.71 17.91 18.51 2075346
20020910 18.51 18.85 18.38 18.78 1496328
20020911 18.71 18.72 18.36 18.36 2789306
20020912 17.05 17.45 16.98 17.11 6360835
20020913 16.94 17.20 16.73 16.89 2845736
20020916 16.84 17.07 16.60 16.95 1944158
20020917 17.38 17.59 16.66 16.83 2096706
20020918 16.63 16.91 16.57 16.74 1295576
20020919 16.46 16.62 15.60 15.66 4058904
20020920 15.67 16.20 15.67 15.73 2584802
20020923 15.74 15.83 15.35 15.42 3381747
20020924 14.90 15.40 14.90 15.19 3719171
20020925 15.44 16.04 15.24 15.79 2828128
20020926 16.10 16.68 16.04 16.63 3021375
20020927 16.49 16.56 15.94 15.96 1691595
20020930 15.97 15.97 15.17 15.45 2033782
20021001 15.28 16.08 15.11 16.05 2674714
20021002 15.76 16.08 15.24 15.24 2465015
20021003 15.24 15.31 14.72 15.13 2552330
20021004 15.06 15.06 14.32 14.84 2760730
20021007 14.70 14.72 13.86 13.86 2489838
20021008 14.14 14.15 13.45 14.00 3756694
20021009 13.68 13.83 13.48 13.59 3208416
20021010 13.59 14.62 13.17 14.55 4797831
20021011 14.69 15.17 14.69 14.83 4533723
20021014 14.83 15.07 14.41 14.81 2046915
20021015 15.59 16.10 15.52 15.94 3352016
20021016 15.80 15.90 15.46 15.60 2197298
20021017 16.01 16.32 15.88 16.25 2541361
20021018 16.25 16.80 15.93 16.26 3064672
20021021 15.91 16.95 15.73 16.87 3022097
20021022 16.66 16.80 16.16 16.25 1894800
20021023 16.21 16.57 15.65 16.57 3721047
20021024 15.45 16.04 15.45 15.74 7118092
20021025 15.66 16.41 15.49 16.30 2976058
20021028 16.48 16.53 15.52 15.69 2524043
20021029 15.87 16.44 15.47 16.30 2762029
20021030 16.08 16.26 15.73 16.12 2061058
20021031 16.14 16.53 15.96 16.14 1810372
20021101 15.90 16.71 15.85 16.57 1459381
20021104 17.11 17.66 16.80 17.25 2841839
20021105 16.66 17.24 16.66 17.23 2004051
20021106 17.25 17.32 16.81 17.32 1826680
20021107 17.22 17.46 16.94 17.26 2144476
20021108 17.27 17.38 16.87 17.00 1939395
20021111 17.00 17.11 16.86 17.00 1742107
20021112 17.05 17.45 16.93 17.27 2402668
20021113 16.66 16.73 16.11 16.37 5365882
20021114 16.37 16.62 16.28 16.39 2722774
20021115 16.39 16.91 16.25 16.91 1582921
20021118 16.97 17.00 16.56 16.76 1360665
20021119 16.76 16.95 16.49 16.73 1563582
20021120 16.74 16.91 16.42 16.48 1964940
20021121 16.53 16.98 16.50 16.82 2729412
20021122 16.55 17.45 16.52 17.11 2821923
20021125 17.18 17.45 17.01 17.34 2263686
20021126 17.16 17.66 17.09 17.30 2711805
20021127 17.26 17.70 17.06 17.63 2120086
20021129 17.84 17.84 17.50 17.55 672972
20021202 17.50 18.02 17.50 17.70 2604718
20021203 17.71 17.89 17.19 17.19 1883831
20021204 17.20 17.61 17.08 17.22 1460391
20021205 17.27 17.32 16.98 17.05 1161934
20021206 16.99 17.32 16.82 17.18 948482
20021209 17.12 17.25 16.95 17.09 1457072
20021210 17.10 17.25 16.86 16.98 1475834
20021211 16.98 17.00 16.78 16.94 1169295
20021212 16.95 16.98 16.66 16.93 1482184
20021213 16.84 16.84 16.35 16.53 2062213
20021216 16.46 16.62 16.39 16.59 1737345
20021217 16.70 16.91 16.24 16.44 1610486
20021218 16.50 16.94 16.22 16.84 3678905
20021219 16.91 17.38 16.73 16.80 2198308
20021220 17.14 17.49 17.09 17.34 2290386
20021223 17.32 17.38 17.10 17.30 1736335
20021224 17.18 17.18 17.00 17.11 725361
20021226 17.11 17.43 16.98 17.38 1683513
20021227 17.03 17.18 16.53 16.57 1366709
20021230 16.42 16.53 16.25 16.53 1310156
20021231 16.52 16.76 16.37 16.58 1524626
20030102 16.72 17.15 16.60 17.15 1809107
20030103 17.04 17.34 16.97 17.27 1077360
20030106 16.97 17.04 16.68 16.84 2803571
20030107 16.73 16.85 16.62 16.72 1351676
20030108 16.41 16.76 16.10 16.62 3026918
20030109 16.66 17.11 16.62 17.04 1468933
20030110 16.76 16.97 16.69 16.73 1522765
20030113 16.89 17.05 16.81 16.91 1171424
20030114 16.91 17.32 16.83 17.20 1356114
20030115 17.20 17.23 16.97 17.11 2115635
20030116 17.18 17.29 17.11 17.19 1438437
20030117 17.20 17.22 16.90 17.12 1952134
20030121 17.19 17.20 16.25 16.35 3209747
20030122 16.35 16.66 16.30 16.41 3237522
20030123 16.48 16.59 16.23 16.33 2362319
20030124 16.09 16.19 15.90 16.02 2074832
20030127 15.71 15.89 15.47 15.72 3046961
20030128 15.86 15.93 15.14 15.32 3507112
20030129 15.79 16.23 15.37 16.18 4906751
20030130 16.18 16.27 15.94 15.95 2571491
20030131 15.86 16.39 15.86 16.38 2428750
20030203 16.38 16.55 16.30 16.35 1814977
20030204 16.35 16.35 16.03 16.03 2460963
20030205 16.09 16.24 15.84 15.84 2676292
20030206 15.84 15.99 15.81 15.97 1641310
20030207 16.04 16.06 15.79 15.79 1922498
20030210 15.72 15.99 15.65 15.92 2174479
20030211 15.86 16.24 15.86 16.06 1919491
20030212 16.06 16.06 15.71 15.72 1748688
20030213 15.74 15.76 15.29 15.37 3442542
20030214 15.51 15.74 15.42 15.68 1710891
20030218 15.68 15.96 15.65 15.89 2488309
20030219 15.88 15.88 15.72 15.76 1591630
20030220 15.69 15.82 15.51 15.53 2072684
20030221 15.60 15.97 15.40 15.93 1668799
20030224 16.06 16.10 15.45 15.49 1585903
20030225 15.49 15.68 15.18 15.61 1399924
20030226 15.51 15.85 15.34 15.36 2153862
20030227 15.37 15.58 15.30 15.47 1764724
20030228 15.54 15.93 15.51 15.79 1889282
20030303 15.93 16.20 15.67 15.72 1474516
20030304 15.65 15.70 15.52 15.55 1872961
20030305 15.60 16.08 15.52 16.07 2767778
20030306 16.07 16.09 15.82 15.93 1720627
20030307 15.86 16.74 15.72 16.71 2866566
20030310 16.41 16.49 15.86 15.87 1889139
20030311 15.89 16.14 15.72 15.72 1831155
20030312 15.72 15.72 15.54 15.65 1300421
20030313 15.98 16.50 15.74 16.41 2313927
20030314 16.52 16.69 16.46 16.52 1383030
20030317 16.50 17.46 16.18 17.34 2907084
20030318 17.38 17.39 17.01 17.15 2844088
20030319 17.15 17.48 17.15 17.47 2771930
20030320 17.29 18.37 17.01 18.15 4412954
20030321 18.30 18.82 17.98 18.72 3701825
20030324 17.27 17.53 16.55 16.84 7982203
20030325 16.73 17.18 16.66 17.14 3054693
20030326 17.14 17.29 16.94 17.16 1621553
20030327 17.01 17.15 16.71 17.12 1614394
20030328 16.83 17.15 16.75 16.98 2035173
20030331 16.83 16.83 16.49 16.62 2290590
20030401 16.62 16.76 16.37 16.46 2626469
20030402 16.90 17.25 16.46 17.20 2426316
20030403 17.32 17.38 17.04 17.26 1676530
20030404 17.46 17.53 17.16 17.30 1491554
20030407 18.16 18.58 17.99 18.05 3724875
20030408 18.06 18.06 17.19 17.32 3199582
20030409 17.50 17.65 17.03 17.04 1735374
20030410 16.91 17.15 16.76 17.15 1388614
20030411 17.36 17.60 17.18 17.33 1607236
20030414 17.46 17.81 17.39 17.69 1876969
20030415 17.69 17.84 17.10 17.80 1969601
20030416 17.87 17.92 17.55 17.57 2325524
20030417 17.64 17.81 17.43 17.76 2184787
20030421 17.90 18.16 17.80 18.06 1320751
20030422 18.06 18.61 17.81 18.60 2375490
20030423 18.60 18.93 18.44 18.87 2252650
20030424 18.54 18.61 18.30 18.47 2469267
20030425 18.47 18.47 17.98 18.02 2769926
20030428 18.09 18.61 18.01 18.52 1391334
20030429 18.52 19.54 18.02 19.33 6171808
20030430 19.33 19.33 18.70 18.75 3269163
20030501 18.86 18.86 18.09 18.37 2970222
20030502 18.30 18.85 18.16 18.80 1962872
20030505 18.78 19.17 18.73 19.01 2057078
20030506 18.98 19.91 18.96 19.73 3822518
20030507 19.56 19.60 19.03 19.52 2119501
20030508 19.06 19.14 18.35 18.98 1776177
20030509 18.86 18.99 18.59 18.82 6393436
20030512 18.85 19.31 18.69 19.15 2791688
20030513 19.15 19.33 18.96 19.31 1697433
20030514 19.32 19.54 19.01 19.01 2066098
20030515 19.21 19.38 19.05 19.24 2573925
20030516 19.08 19.28 18.98 19.01 2548154
20030519 19.01 19.07 18.54 18.62 2816313
20030520 18.80 18.92 18.43 18.66 2459388
20030521 18.51 18.81 18.43 18.63 1756849
20030522 18.57 19.03 18.47 19.00 1436862
20030523 18.95 19.10 18.78 19.00 1749691
20030527 18.86 19.50 18.77 19.48 2127948
20030528 19.84 20.33 19.80 20.08 3039946
20030529 20.12 20.27 19.49 19.69 1914337
20030530 19.63 20.26 19.63 20.24 1648755
20030602 20.25 20.80 20.22 20.47 2796413
20030603 20.53 20.59 20.31 20.53 2410424
20030604 20.53 20.93 20.49 20.86 1582324
20030605 20.84 20.95 20.62 20.95 2251361
20030606 20.95 21.41 20.94 21.26 3017182
20030609 21.26 21.26 20.70 20.89 1378162
20030610 21.03 21.13 20.95 21.13 1098836
20030611 21.13 21.28 20.93 21.25 2404411
20030612 21.25 21.25 20.39 20.88 2377495
20030613 20.72 20.95 20.34 20.36 2152717
20030616 20.59 20.74 20.47 20.69 1538514
20030617 20.86 20.88 20.58 20.78 1302855
20030618 20.58 20.71 20.26 20.47 2305909
20030619 20.51 20.58 19.99 20.02 1703303
20030620 20.08 20.19 19.85 19.87 2039468
20030623 19.95 20.18 19.53 19.65 1915339
20030624 19.65 19.81 19.45 19.72 1627852
20030625 19.72 20.01 19.56 19.62 852153
20030626 19.72 20.12 19.67 20.12 982152
20030627 20.07 20.29 19.86 20.14 901976
20030630 20.14 20.28 19.91 19.97 853155
20030701 19.91 20.14 19.77 20.06 1741387
20030702 20.23 20.40 20.00 20.40 1358834
20030703 20.29 20.64 20.21 20.35 692947
20030707 20.41 21.00 20.41 20.92 2039898
20030708 20.86 21.30 20.84 21.24 1697433
20030709 21.23 21.60 20.96 21.41 2186219
20030710 21.30 21.48 21.16 21.39 1939249
20030711 21.46 22.16 21.46 21.79 1924502
20030714 21.94 22.20 21.63 21.67 1068341
20030715 22.03 22.11 21.69 21.77 1617114
20030716 21.84 21.89 21.16 21.37 1967167
20030717 21.37 21.37 20.84 21.02 1943973
20030718 21.16 21.47 21.09 21.23 972703
20030721 21.09 21.17 20.81 21.00 1077933
20030722 21.03 21.23 20.90 21.18 882934
20030723 21.23 21.23 20.83 20.86 1970746
20030724 21.13 22.06 21.13 21.48 2852822
20030725 21.55 22.27 21.55 22.20 1473514
20030728 22.31 22.69 22.19 22.51 1650330
20030729 22.56 22.69 22.16 22.25 1967024
20030730 22.32 22.35 22.11 22.31 1659636
20030731 22.48 23.04 22.46 22.77 2084281
20030801 22.63 22.99 22.50 22.86 1352964
20030804 22.96 22.96 22.48 22.85 1488261
20030805 22.72 22.80 22.42 22.50 1677962
20030806 22.36 22.70 22.28 22.34 1310013
20030807 22.34 22.63 22.33 22.48 1315310
20030808 22.56 22.85 22.53 22.71 825380
20030811 22.72 22.97 22.25 22.34 1931661
20030812 22.35 22.48 22.22 22.48 2244203
20030813 22.56 22.63 22.43 22.56 1487259
20030814 22.63 22.83 22.47 22.80 916007
20030815 22.81 22.81 22.42 22.67 361363
20030818 22.69 23.04 22.69 22.97 628663
20030819 22.92 23.15 22.87 23.13 1044145
20030820 23.18 23.44 22.97 23.39 1152382
20030821 23.48 23.92 23.39 23.71 1816838
20030822 23.71 23.76 23.26 23.52 1254463
20030825 23.57 23.57 23.41 23.52 583278
20030826 23.41 23.48 23.10 23.18 1259903
20030827 23.14 23.40 23.13 23.27 1120455
20030828 23.38 23.38 23.05 23.34 955236
20030829 23.34 23.64 23.27 23.63 793023
20030902 23.63 23.71 23.43 23.61 1393482
20030903 23.61 23.73 23.55 23.68 1777323
20030904 23.63 23.83 23.55 23.78 1044145
20030905 23.75 24.29 23.73 24.08 1821706
20030908 24.10 24.29 24.01 24.03 1120884
20030909 23.81 24.06 23.62 23.81 1013363
20030910 23.82 23.82 23.23 23.36 1264771
20030911 23.49 23.64 23.47 23.54 900544
20030912 23.47 23.52 23.18 23.40 2563044
20030915 23.41 23.44 23.08 23.15 1174001
20030916 23.26 23.36 23.15 23.29 2279423
20030917 23.12 23.40 23.09 23.20 2292022
20030918 23.36 23.70 23.31 23.57 2613870
20030919 23.82 24.36 23.80 24.06 2053642
20030922 23.68 23.87 23.48 23.77 1717907
20030923 23.85 25.35 23.85 25.27 5609290
20030924 25.32 25.53 25.07 25.09 3247401
20030925 25.04 25.14 24.29 24.38 2941158
20030926 24.38 24.44 24.08 24.12 2019281
20030929 24.26 24.38 23.96 24.34 2760906
20030930 24.14 24.41 23.92 24.31 1828435
20031001 24.34 25.14 24.34 24.99 2621028
20031002 24.97 25.20 24.80 25.20 1771166
20031003 25.20 25.83 25.16 25.21 1341797
20031006 25.23 25.61 25.23 25.61 793023
20031007 25.61 25.95 25.31 25.95 2324951
20031008 25.95 25.95 25.61 25.62 1842608
20031009 25.62 26.26 25.58 25.71 1542809
20031010 25.81 25.88 25.56 25.58 1125036
20031013 25.63 26.04 25.56 25.81 797461
20031014 25.74 25.97 25.66 25.87 658586
20031015 25.91 26.16 25.49 25.56 2090294
20031016 25.56 25.87 25.44 25.69 1649901
20031017 25.74 25.74 25.29 25.35 1117305
20031020 25.46 25.74 25.41 25.53 1570584
20031021 25.53 25.61 25.01 25.28 1155961
20031022 25.14 25.14 24.49 24.52 3293931
20031023 24.52 24.66 24.41 24.62 1544670
20031024 24.48 24.54 24.08 24.43 1392336
20031027 24.43 24.87 24.43 24.83 1380024
20031028 24.83 25.21 24.68 25.08 2117067
20031029 24.94 25.58 24.83 25.28 1977619
20031030 24.55 25.14 23.96 24.10 6383701
20031031 24.10 24.10 23.05 23.56 5035032
20031103 23.63 23.78 23.42 23.50 2500765
20031104 23.40 23.44 23.17 23.34 2226593
20031105 23.19 23.32 23.02 23.27 1713182
20031106 23.73 23.78 23.46 23.75 1910042
20031107 24.10 24.45 23.91 24.22 2181637
20031110 24.15 24.41 24.15 24.26 1673953
20031111 23.82 24.52 23.82 24.19 1871099
20031112 24.17 24.71 24.17 24.71 1559703
20031113 24.66 24.78 24.52 24.68 1676387
20031114 24.68 24.84 24.27 24.41 1359121
20031117 24.31 24.31 23.85 24.10 945500
20031118 24.06 24.19 23.74 23.75 1045577
20031119 23.84 23.92 23.65 23.75 1418393
20031120 23.45 23.64 23.30 23.33 1655198
20031121 23.59 23.59 23.10 23.10 1936958
20031124 23.22 23.36 23.15 23.32 1673237
20031125 23.34 23.61 23.29 23.47 2577648
20031126 23.57 23.99 23.52 23.93 1632577
20031128 23.95 24.15 23.92 24.08 329007
20031201 24.11 24.57 24.08 24.37 1689559
20031202 24.37 24.41 24.17 24.26 2053070
20031203 24.35 24.52 24.13 24.15 1681684
20031204 24.09 24.19 23.92 24.10 1673667
20031205 23.96 23.96 23.68 23.74 1808104
20031208 23.66 23.78 23.40 23.50 1636299
20031209 23.57 23.75 23.40 23.51 1630286
20031210 23.49 23.56 23.26 23.40 1486972
20031211 23.40 23.83 23.39 23.75 1617114
20031212 23.76 23.92 23.60 23.81 1991363
20031215 24.10 24.18 23.75 23.77 1949128
20031216 23.87 23.94 23.62 23.84 1787345
20031217 23.84 23.96 23.71 23.93 1712037
20031218 24.02 25.03 23.99 24.91 2562185
20031219 25.05 25.11 24.60 25.07 3102512
20031222 25.04 25.24 24.91 25.21 1812829
20031223 25.04 25.25 25.04 25.09 922020
20031224 25.01 25.05 24.78 24.90 335163
20031226 25.04 25.18 24.91 24.93 278754
20031229 25.52 25.66 25.33 25.66 1430026
20031230 25.66 25.66 25.49 25.59 1637771
20031231 25.64 25.75 25.54 25.73 1139799
20040102 25.86 25.92 25.51 25.61 827483
20040105 25.61 25.86 25.54 25.67 1912340
20040106 25.72 25.95 25.59 25.93 1183137
20040107 25.93 26.19 25.89 26.16 1934708
20040108 26.17 26.24 25.49 26.18 1208162
20040109 26.11 26.32 25.82 25.98 2483847
20040112 25.98 26.18 25.84 26.05 1096321
20040113 26.32 26.39 25.89 26.05 1599325
20040114 25.96 26.28 25.96 26.15 1063747
20040115 26.20 26.24 25.77 26.16 1359846
20040116 26.24 26.43 26.10 26.16 1288967
20040120 26.25 26.34 26.04 26.23 1081362
20040121 26.27 26.57 26.12 26.49 2115192
20040122 26.49 26.70 26.44 26.66 1875433
20040123 26.67 26.67 26.51 26.64 1629662
20040126 26.57 26.64 26.20 26.46 2282813
20040127 26.52 26.52 26.24 26.32 1318744
20040128 26.36 26.43 25.64 25.65 2274844
20040129 25.82 25.97 25.35 25.64 2381932
20040130 25.64 25.72 25.19 25.28 2117708
20040202 25.29 25.55 25.18 25.27 1748074
20040203 25.35 25.70 25.25 25.53 1856559
20040204 25.36 25.36 24.90 24.96 1608273
20040205 26.47 26.86 26.29 26.57 6270361
20040206 26.75 27.70 26.68 27.32 4982933
20040209 27.42 27.72 27.11 27.62 2526626
20040210 27.18 27.42 26.97 27.35 3281133
20040211 27.25 27.63 27.16 27.60 2420377
20040212 27.54 27.62 27.42 27.58 2201309
20040213 27.58 27.90 27.56 27.65 1801617
20040217 27.68 27.87 27.57 27.74 1483011
20040218 27.71 27.88 27.55 27.55 1293301
20040219 27.70 27.83 27.61 27.66 1590937
20040220 27.61 27.75 27.34 27.64 1630780
20040223 27.37 27.62 27.32 27.37 1961410
20040224 27.18 27.71 27.13 27.48 2321678
20040225 27.40 27.56 27.25 27.42 1743460
20040226 27.29 27.82 27.22 27.65 1172932
20040227 27.12 28.02 27.12 27.90 2370329
20040301 27.90 28.16 27.72 28.15 2299030
20040302 28.15 28.33 27.89 27.90 1409475
20040303 27.90 28.08 27.81 28.08 1175169
20040304 28.00 28.50 28.00 28.44 1697046
20040305 28.42 28.57 28.21 28.50 1206065
20040308 28.54 28.83 28.50 28.66 2719272
20040309 28.71 28.76 28.24 28.40 1464277
20040310 28.58 28.58 27.58 27.68 1646159
20040311 27.40 27.46 26.87 26.90 2068638
20040312 27.18 27.34 27.00 27.18 917655
20040315 27.15 27.15 26.24 26.28 2249401
20040316 26.53 26.71 26.32 26.67 1737868
20040317 26.85 27.39 26.84 27.36 1152521
20040318 27.37 27.65 27.04 27.45 1560740
20040319 27.47 27.60 27.25 27.30 948691
20040322 27.30 27.50 26.89 27.31 2404440
20040323 27.32 27.72 27.30 27.50 2298750
20040324 28.18 28.25 27.90 28.05 2671181
20040325 28.25 28.68 28.21 28.62 2172510
20040326 28.62 28.68 28.53 28.53 1474762
20040329 28.71 29.28 28.68 29.11 2721789
20040330 28.68 28.86 28.61 28.85 1088352
20040331 28.96 29.05 28.62 28.97 1658881
20040401 29.15 29.70 29.10 29.69 2269951
20040402 29.76 30.28 29.76 30.20 1959733
20040405 29.87 30.79 29.87 30.79 2041936
20040406 30.58 30.74 29.44 30.17 2398429
20040407 30.17 30.17 29.69 29.94 2245906
20040408 30.19 30.19 29.13 29.41 2063325
20040412 29.58 29.77 28.68 29.11 3665447
20040413 29.15 29.28 28.60 28.69 2510969
20040414 28.65 28.81 28.34 28.63 2269113
20040415 28.63 29.04 28.40 28.58 1955539
20040416 28.86 29.18 28.45 29.18 2555705
20040419 29.18 29.84 29.11 29.56 2402902
20040420 29.74 29.74 28.97 28.97 3062624
20040421 29.22 29.42 28.22 29.11 4965178
20040422 29.49 30.14 28.61 29.76 4592748
20040423 30.39 30.39 29.47 29.69 2302245
20040426 29.93 29.93 29.28 29.41 1866066
20040427 29.33 29.48 28.97 29.15 1996221
20040428 29.08 29.53 28.67 29.06 2056755
20040429 29.18 29.28 28.45 28.63 1566612
20040430 28.81 28.88 28.25 28.46 1867184
20040503 28.65 29.19 28.55 28.83 1462879
20040504 28.83 29.41 28.83 29.06 2773935
20040505 28.93 29.60 28.90 29.46 2057454
20040506 29.47 29.66 29.20 29.49 3104564
20040507 29.24 29.51 28.76 29.02 2395493
20040510 28.63 28.91 27.68 27.90 4248837
20040511 27.90 28.18 27.79 27.90 2237797
20040512 27.90 27.95 27.50 27.88 2767504
20040513 27.86 28.18 27.70 28.04 1961830
20040514 27.97 28.28 27.64 28.09 1408916
20040517 27.72 27.87 27.29 27.62 1280019
20040518 27.69 28.34 27.69 28.23 1418982
20040519 28.30 28.86 28.13 28.15 1865786
20040520 28.21 28.47 28.13 28.40 1475042
20040521 28.98 29.42 28.94 29.19 3244365
20040524 29.48 29.55 29.22 29.40 1441909
20040525 29.29 30.08 29.28 30.04 2557802
20040526 29.86 30.30 29.83 30.13 2766665
20040527 30.10 30.26 29.79 30.26 1895144
20040528 30.16 30.41 30.15 30.17 1589819
20040601 30.18 30.29 29.67 30.02 1845655
20040602 30.04 30.16 29.96 30.13 1881863
20040603 29.95 30.14 29.70 29.72 1570107
20040604 29.97 30.44 29.97 30.35 2691452
20040607 30.66 31.42 30.65 31.41 2445821
20040608 31.12 31.50 30.94 31.45 2718294
20040609 31.44 31.77 31.27 31.28 2057593
20040610 31.40 31.40 31.09 31.39 1178244
20040614 31.22 31.57 31.14 31.33 1652869
20040615 31.47 31.58 31.33 31.47 1372987
20040616 31.47 31.50 31.10 31.46 1510272
20040617 31.33 31.82 31.12 31.75 3176702
20040618 31.76 31.88 31.56 31.60 1209000
20040621 31.54 31.75 31.24 31.30 947013
20040622 31.32 31.58 31.17 31.49 1252898
20040623 31.26 31.80 31.26 31.75 1126098
20040624 31.62 31.69 31.21 31.48 1482871
20040625 31.34 31.48 31.19 31.44 1259469
20040628 31.29 31.97 31.13 31.90 1731997
20040629 31.83 31.85 31.68 31.71 665873
20040630 31.90 32.22 31.73 32.08 2264919
20040701 32.08 32.69 32.05 32.55 1831116
20040702 32.55 32.60 32.18 32.30 1438973
20040706 32.26 32.26 31.73 31.85 1438834
20040707 31.89 32.05 31.57 31.83 2189985
20040708 31.81 31.82 31.29 31.53 2057733
20040709 31.58 31.79 31.37 31.72 1345167
20040712 31.69 32.00 31.64 31.96 691317
20040713 32.02 32.06 31.81 31.97 2002092
20040714 31.97 32.10 31.74 32.01 1629662
20040715 32.19 32.66 31.88 32.45 2560458
20040716 32.78 33.37 32.72 32.94 3583243
20040719 33.03 33.15 32.04 32.05 2530401
20040720 32.19 32.29 31.87 32.02 2250239
20040721 32.08 32.21 31.80 31.83 2403462
20040722 31.83 32.07 30.91 30.92 4767220
20040723 31.29 32.02 31.26 31.85 3407094
20040726 31.83 31.84 31.06 31.17 2989927
20040727 31.20 31.58 31.19 31.56 4058567
20040728 31.56 32.17 31.55 32.07 4521589
20040729 32.03 32.25 31.82 32.13 1999716
20040730 32.17 32.24 32.00 32.19 1395216
20040802 31.85 31.85 31.26 31.80 2527745
20040803 31.82 31.83 31.34 31.39 1899339
20040804 31.21 31.25 30.41 30.72 3673974
20040805 30.97 31.04 30.33 30.39 2202707
20040806 30.04 30.23 29.35 30.05 3164539
20040809 30.06 30.09 29.69 29.76 2343347
20040810 29.90 30.14 29.69 30.14 1847892
20040811 30.01 30.01 29.44 29.67 2228151
20040812 29.51 29.65 28.97 29.05 2142872
20040813 28.72 29.41 28.65 29.01 1987693
20040816 28.94 30.09 28.93 29.81 2111836
20040817 30.09 30.94 29.97 30.66 2357048
20040818 30.66 30.97 30.52 30.79 1370191
20040819 30.76 30.77 30.29 30.31 949949
20040820 30.41 30.91 30.29 30.89 1140358
20040823 31.04 31.32 30.79 30.90 1334122
20040824 31.04 31.35 30.82 31.20 1578495
20040825 31.24 31.47 30.96 31.39 1095901
20040826 31.39 31.78 31.36 31.47 1108623
20040827 31.40 31.64 31.32 31.58 874596
20040830 31.59 31.82 31.51 31.54 1042357
20040831 31.62 31.69 31.40 31.62 1398012
20040901 31.67 31.97 31.58 31.90 1127217
20040902 32.00 32.47 32.00 32.32 2840899
20040903 32.32 32.42 32.12 32.25 1234304
20040907 32.40 32.57 32.12 32.25 1171114
20040908 32.19 32.28 31.74 31.80 2033548
20040909 31.80 31.95 31.43 31.46 1731158
20040910 31.62 31.62 31.22 31.51 1178524
20040913 31.58 31.75 31.44 31.75 1302807
20040914 31.62 32.35 31.62 32.30 2220182
20040915 32.30 32.30 31.92 32.12 1169996
20040916 32.06 32.50 32.06 32.45 1641965
20040917 32.46 32.73 32.37 32.69 2270511
20040920 32.51 32.66 31.84 31.88 1781626
20040921 32.73 33.10 32.55 33.09 3630776
20040922 33.10 33.10 32.73 32.90 1690895
20040923 33.03 33.21 32.91 32.94 1192084
20040924 32.91 33.08 32.82 32.87 1207183
20040927 32.88 32.88 32.48 32.57 1712285
20040928 32.58 32.75 32.45 32.73 1160070
20040929 32.73 32.90 32.58 32.85 1533059
20040930 32.72 33.25 32.72 33.20 1979165
20041001 33.26 33.83 33.23 33.83 1768764
20041004 33.84 34.27 33.83 34.23 1499787
20041005 34.23 34.48 34.16 34.44 1528586
20041006 34.41 34.72 34.28 34.72 1054380
20041007 34.69 34.75 34.12 34.23 1980423
20041008 34.16 34.51 34.13 34.19 966026
20041011 34.26 34.33 34.15 34.21 625331
20041012 34.16 34.16 33.55 33.68 1544383
20041013 33.83 33.97 33.28 33.38 1145810
20041014 33.33 33.51 33.05 33.19 1601003
20041015 33.45 33.79 33.30 33.56 1463858
20041018 33.45 34.27 33.21 34.18 1252618
20041019 34.12 34.58 33.62 33.62 1638889
20041020 33.63 33.69 33.23 33.55 1266598
20041021 33.80 34.44 33.52 33.98 2404161
20041022 34.08 34.41 34.05 34.16 1152661
20041025 34.06 34.31 33.62 33.97 912622
20041026 34.18 34.21 33.76 34.08 1902274
20041027 34.05 34.43 33.85 34.28 1982380
20041028 34.28 34.65 34.01 34.46 1645739
20041029 34.46 34.47 33.89 34.14 2046130
20041101 34.19 34.33 34.01 34.31 1006988
20041102 34.27 34.80 34.19 34.23 1376482
20041103 34.60 34.69 34.41 34.58 2816294
20041104 34.58 35.62 34.58 35.61 1898080
20041105 35.77 35.79 35.30 35.41 2867462
20041108 35.37 35.94 35.28 35.89 1938762
20041109 35.69 35.90 35.66 35.83 1644900
20041110 35.77 35.89 35.71 35.76 1582968
20041111 35.87 36.33 35.80 36.21 1661816
20041112 36.12 36.44 35.99 36.44 1176846
20041115 36.44 36.78 36.41 36.56 1398990
20041116 36.56 36.57 36.18 36.26 1279740
20041117 36.26 36.39 35.56 35.79 1853903
20041118 35.74 36.06 35.74 35.94 1095901
20041119 35.84 35.87 35.19 35.29 1295677
20041122 35.23 36.47 35.10 36.36 2076746
20041123 36.19 36.69 36.01 36.52 2702496
20041124 36.52 37.02 36.52 36.90 1327971
20041126 37.14 37.45 36.91 37.23 516565
20041129 37.24 37.50 37.05 37.27 1276385
20041130 37.20 37.40 37.12 37.40 1651052
20041201 37.45 38.05 37.40 38.03 1296376
20041202 38.03 38.17 37.67 37.98 1277084
20041203 37.80 38.48 37.70 38.35 1744858
20041206 38.20 38.63 37.98 38.45 2168176
20041207 38.27 39.02 38.23 38.63 3378575
20041208 38.49 39.16 38.48 38.95 3013694
20041209 38.84 39.32 38.66 39.19 1751988
20041210 39.87 39.87 39.17 39.21 1123302
20041213 39.41 39.73 39.35 39.72 1318465
20041214 39.96 40.65 39.92 40.06 2359844
20041215 40.09 40.66 40.02 40.39 1519359
20041216 40.52 41.12 40.35 40.70 1851247
20041217 40.63 41.45 40.63 41.34 2469168
20041220 41.52 41.92 41.45 41.75 1912759
20041221 41.95 42.10 41.59 41.99 1967561
20041222 41.99 42.43 41.90 42.13 1688239
20041223 42.17 42.27 41.83 41.85 1153919
20041227 41.98 42.15 41.61 41.95 1195300
20041228 42.05 42.56 42.04 42.53 1361244
20041229 42.73 42.74 42.01 42.05 2739571
20041230 41.94 42.21 41.58 42.06 1760591
20041231 42.34 42.52 42.19 42.37 1256975
20050103 42.34 42.34 41.48 41.49 2366062
20050104 41.47 41.55 41.13 41.23 2110119
20050105 41.21 41.27 40.85 40.88 2032936
20050106 40.99 41.91 40.99 41.88 2203565
20050107 41.83 41.99 41.57 41.82 2474807
20050110 41.79 41.80 40.91 41.11 3426496
20050111 41.07 41.07 39.91 40.31 3685334
20050112 40.46 41.20 40.27 41.18 2989587
20050113 41.02 41.72 40.99 41.54 2502510
20050114 41.90 42.10 41.51 42.07 1750806
20050118 41.94 42.51 41.37 42.32 1382810
20050119 42.33 42.58 42.24 42.35 1226791
20050120 42.12 42.23 41.68 41.78 1630897
20050121 41.90 42.03 41.55 41.72 1905585
20050124 41.86 42.00 40.67 40.73 2548544
20050125 40.99 41.07 40.49 40.57 1738815
20050126 41.47 41.47 40.30 41.05 1843011
20050127 41.21 41.94 41.19 41.80 1837774
20050128 41.87 42.12 41.04 42.12 2076076
20050131 42.16 42.46 41.56 42.00 1841633
20050201 42.30 42.43 41.79 42.30 1377159
20050202 42.30 42.77 42.26 42.30 2661975
20050203 43.13 43.53 41.83 42.95 5885453
20050204 42.95 44.06 42.80 43.93 3502990
20050207 43.93 44.59 43.93 44.11 2245877
20050208 42.71 43.61 42.52 43.42 4355031
20050209 43.42 43.42 42.62 42.85 2349798
20050210 42.81 43.17 42.64 42.87 1687406
20050211 42.71 43.05 42.71 42.81 1635170
20050214 42.81 43.19 42.71 43.05 1801388
20050215 42.81 43.45 42.51 43.39 3845763
20050216 43.13 43.35 42.88 43.14 2236919
20050217 43.21 43.36 42.66 42.71 1270619
20050218 42.62 42.79 42.44 42.44 1470054
20050222 42.26 42.43 40.94 41.10 2617319
20050223 41.25 41.42 40.70 41.06 2272478
20050224 41.06 41.21 40.64 40.99 2131206
20050225 41.03 41.84 40.99 41.79 1856656
20050228 41.70 42.09 41.42 41.53 1819857
20050301 41.45 42.22 41.36 42.21 1558814
20050302 42.08 42.46 41.90 42.41 3141610
20050303 42.44 42.84 42.33 42.71 1865201
20050304 42.81 43.17 42.71 43.17 2584241
20050307 43.00 43.31 42.94 43.12 2678100
20050308 43.10 43.19 42.99 43.10 2070287
20050309 43.03 43.03 42.44 42.64 1478186
20050310 42.71 42.82 42.42 42.64 1325199
20050311 42.63 43.16 42.63 42.88 1701877
20050314 42.92 43.26 42.73 42.93 1437803
20050315 43.17 43.49 42.97 42.97 2352968
20050316 42.98 43.17 42.47 42.71 1623730
20050317 42.81 42.84 42.19 42.47 2034176
20050318 42.68 43.05 42.54 43.05 2476598
20050321 43.05 43.20 42.35 42.58 1141063
20050322 42.58 42.71 42.08 42.12 1358690
20050323 41.95 42.52 41.79 42.35 1620836
20050324 42.44 42.78 42.07 42.13 947279
20050328 42.15 42.52 42.10 42.10 859622
20050329 42.11 42.37 41.64 41.77 1977805
20050330 42.03 43.52 42.00 43.49 2829296
20050331 43.49 43.66 43.13 43.55 2210870
20050401 43.74 43.87 42.96 43.10 1973671
20050404 43.10 43.17 42.45 42.91 1446761
20050405 43.35 43.66 43.24 43.61 1613117
20050406 43.74 43.89 43.25 43.32 938734
20050407 43.44 43.95 43.39 43.85 1739366
20050408 43.89 44.02 43.10 43.37 1039898
20050411 43.50 43.67 43.16 43.29 878780
20050412 43.06 44.03 43.00 44.03 1640820
20050413 43.93 44.29 43.64 43.79 1959061
20050414 43.83 43.86 42.81 42.89 2135065
20050415 42.71 42.76 40.67 40.92 3520632
20050418 41.07 41.21 40.43 40.46 2559570
20050419 40.70 40.81 39.99 40.22 3901721
20050420 40.22 40.38 39.56 39.65 2263519
20050421 40.84 40.84 39.86 40.70 2906065
20050422 40.74 41.14 40.28 40.78 2005233
20050425 41.18 41.65 40.83 41.02 1986213
20050426 40.85 42.19 40.85 41.61 2368956
20050427 41.42 41.70 41.04 41.69 1857070
20050428 41.21 41.22 39.72 40.14 6324154
20050429 40.23 40.54 38.93 39.43 3665211
20050502 39.51 39.83 37.52 38.83 7027343
20050503 38.67 38.85 38.40 38.61 2389906
20050504 38.77 39.40 38.43 39.36 2472464
20050505 39.25 39.64 39.06 39.55 2614700
20050506 39.94 39.97 38.90 38.93 2412509
20050509 39.03 39.54 38.96 39.49 1382810
20050510 39.18 39.37 38.90 38.96 1366822
20050511 39.11 39.24 38.52 39.20 1115703
20050512 39.25 39.25 38.01 38.06 3128240
20050513 38.09 38.24 37.37 37.55 3610219
20050516 37.55 38.62 37.50 38.51 2469707
20050517 38.32 38.56 38.09 38.51 3172345
20050518 38.52 39.16 38.52 39.13 3572592
20050519 39.42 39.67 39.17 39.34 3199634
20050520 39.63 39.71 39.22 39.43 2398864
20050523 39.62 39.77 39.32 39.72 3060017
20050524 39.72 40.34 39.57 39.78 2884426
20050525 39.79 39.95 39.44 39.47 3010123
20050526 39.65 39.83 39.59 39.69 2618422
20050527 39.69 40.27 39.68 40.26 1746533
20050531 40.28 40.81 40.13 40.61 1604297
20050601 40.59 41.56 40.46 40.87 2061466
20050602 40.98 41.73 40.86 41.62 1716625
20050603 41.55 42.16 41.51 41.90 2508988
20050606 41.90 41.90 41.43 41.59 1987040
20050607 41.66 42.10 41.57 41.57 1322718
20050608 41.72 42.16 41.66 41.84 1774236
20050609 41.79 42.52 41.47 42.52 1581004
20050610 42.63 42.63 41.75 41.99 1395076
20050613 41.65 41.65 40.88 41.04 2615803
20050614 41.05 41.52 40.70 41.47 1993793
20050615 41.62 41.76 40.92 41.22 1154708
20050616 41.21 42.03 41.10 41.96 2870781
20050617 42.32 42.61 42.15 42.53 2390457
20050620 42.52 42.83 42.39 42.65 1359242
20050621 42.58 43.11 42.41 42.73 2117010
20050622 42.92 43.08 42.71 42.97 1437113
20050623 43.03 43.32 42.37 42.37 2766860
20050624 42.38 42.64 41.97 42.02 1909306
20050627 41.86 42.20 41.47 41.47 1192059
20050628 41.59 42.41 41.59 42.33 1494725
20050629 42.46 42.68 42.17 42.34 1671831
20050630 42.48 42.80 42.41 42.50 2071252
20050701 42.72 43.30 42.63 43.26 1977943
20050705 43.32 44.27 43.05 44.23 2147194
20050706 44.20 44.81 44.16 44.48 3485210
20050707 43.90 44.45 43.57 44.43 4573761
20050708 44.28 44.69 44.14 44.59 2149261
20050711 44.90 45.51 44.64 45.35 1966642
20050712 45.48 45.53 45.04 45.37 1590652
20050713 45.39 45.72 45.13 45.23 1814481
20050714 45.23 45.42 44.59 44.79 2216383
20050715 44.93 45.24 44.75 45.11 1310727
20050718 45.27 45.64 45.26 45.54 1415199
20050719 45.70 46.07 45.59 45.93 1684511
20050720 45.78 46.25 45.57 46.11 1388185
20050721 46.15 46.21 45.68 45.88 2281712
20050722 45.82 46.12 45.71 46.07 1466746
20050725 45.96 46.18 45.17 45.33 2148572
20050726 45.71 46.07 45.35 45.97 3384321
20050727 46.15 46.15 45.44 45.62 1258904
20050728 45.65 46.70 45.63 46.57 1404449
20050729 46.28 46.45 45.67 45.94 1601264
20050801 46.04 46.30 45.56 45.63 1215627
20050802 45.66 46.05 45.64 46.05 983528
20050803 46.01 46.24 45.84 45.93 1049546
20050804 45.93 45.93 45.09 45.09 1058643
20050805 45.07 45.14 44.18 44.33 1477910
20050808 44.27 44.59 44.05 44.12 1200052
20050809 44.15 44.51 44.04 44.48 1229272
20050810 44.61 45.27 44.61 44.92 2115770
20050811 44.93 44.93 44.19 44.74 1250635
20050812 44.74 44.83 43.74 43.98 1771204
20050815 43.98 44.15 43.77 43.79 1474878
20050816 43.79 43.93 43.20 43.27 1834328
20050817 43.42 43.97 43.42 43.69 1908065
20050818 43.69 43.85 43.50 43.72 1808555
20050819 43.75 44.11 43.60 43.74 1313208
20050822 43.75 44.01 43.39 43.42 1574940
20050823 43.50 43.86 43.43 43.79 1333744
20050824 43.71 44.06 43.37 43.42 968780
20050825 43.53 43.64 43.25 43.55 1032731
20050826 43.45 43.66 42.92 43.00 1571218
20050829 42.88 42.92 42.46 42.79 1673347
20050830 42.81 42.94 41.60 41.84 2970705
20050831 41.83 42.31 41.28 42.30 3993375
20050901 42.30 43.64 41.79 42.00 7005428
20050902 42.01 42.28 41.28 41.70 2904962
20050906 42.14 42.65 42.00 42.42 1615047
20050907 42.44 43.50 42.38 43.39 1755492
20050908 43.21 43.66 43.00 43.25 2160425
20050909 43.26 43.46 43.05 43.44 1647298
20050912 43.35 43.46 42.88 43.17 893114
20050913 43.17 43.37 42.55 42.95 1083727
20050914 42.95 43.16 42.34 42.35 1614358
20050915 42.47 42.50 41.97 42.36 1302733
20050916 42.48 42.77 41.92 42.44 1883257
20050919 42.13 42.31 41.18 41.34 2057056
20050920 41.31 41.32 40.12 40.24 4234571
20050921 39.87 39.99 39.62 39.71 2812894
20050922 39.91 40.73 39.58 40.28 3802624
20050923 40.06 41.18 39.91 41.07 2573077
20050926 41.18 41.19 40.55 40.91 1978632
20050927 40.70 40.78 40.25 40.55 1595614
20050928 40.61 40.66 39.75 39.81 3309895
20050929 39.81 39.99 39.35 39.88 3291978
20050930 39.87 41.78 39.85 41.48 2891593
20051003 41.71 41.71 41.19 41.31 1345183
20051004 41.47 42.91 41.36 42.45 2568253
20051005 42.63 42.63 41.85 41.87 1802628
20051006 42.26 42.87 42.26 42.72 3496374
20051007 42.76 43.38 42.52 42.84 1744741
20051010 42.84 43.16 42.13 42.15 2743705
20051011 42.26 42.44 41.81 41.81 2321957
20051012 41.76 42.21 40.91 41.10 1660254
20051013 40.99 41.54 40.59 41.06 1925018
20051014 41.47 41.89 41.11 41.57 1480942
20051017 41.57 41.64 41.12 41.61 1926810
20051018 41.50 42.11 41.19 41.31 2380396
20051019 41.31 42.63 40.98 42.61 2126244
20051020 42.61 43.14 41.80 41.92 2497824
20051021 42.08 42.19 41.32 41.84 2167041
20051024 42.22 43.18 42.11 42.99 3297629
20051025 43.39 43.39 42.20 42.82 2413336
20051026 42.82 43.16 41.23 41.91 4861542
20051027 41.83 41.84 39.97 40.12 3422086
20051028 40.75 41.76 40.48 41.65 3312514
20051031 41.76 42.71 41.58 42.39 2454546
20051101 42.55 42.58 41.82 41.88 2001374
20051102 41.90 43.71 41.51 43.17 2865819
20051103 44.24 44.61 42.30 42.30 3693466
20051104 42.34 42.79 42.02 42.51 2156842
20051107 42.81 43.25 41.81 43.09 2424776
20051108 42.70 42.75 41.78 41.89 1740469
20051109 41.68 42.34 41.68 41.83 1578661
20051110 41.83 43.25 41.52 43.13 2448068
20051111 42.81 43.23 42.48 43.00 1133069
20051114 42.92 44.31 42.48 43.55 4492444
20051115 43.37 43.42 42.79 43.03 2651086
20051116 43.06 43.06 42.12 42.39 2192539
20051117 42.44 42.73 42.34 42.50 2840735
20051118 42.99 43.04 42.64 42.98 2236505
20051121 42.80 43.79 42.56 43.69 2720551
20051122 43.83 44.39 43.60 44.16 2446277
20051123 43.80 44.97 43.74 44.88 2443107
20051125 44.96 44.96 44.48 44.93 820066
20051128 45.35 45.45 44.42 44.62 2333121
20051129 44.53 45.03 44.53 44.90 1795186
20051130 45.17 45.70 43.90 43.90 4888005
20051201 44.08 45.99 44.07 45.73 3909301
20051202 45.94 46.33 45.94 46.33 2883599
20051205 46.33 46.55 45.35 45.88 3135407
20051206 46.22 46.50 45.08 46.04 2075111
20051207 45.97 46.32 45.59 45.81 1327128
20051208 45.82 46.82 45.82 46.46 3084687
20051209 46.70 46.76 46.16 46.63 1271446
20051212 46.98 47.12 46.59 47.05 1173590
20051213 46.98 47.04 46.38 46.63 1829918
20051214 46.63 47.13 46.51 47.01 1280956
20051215 47.05 47.32 46.71 46.87 1782092
20051216 47.15 47.20 46.28 46.36 2579279
20051219 46.18 46.57 45.78 45.79 1596578
20051220 46.00 46.25 45.86 46.02 1123145
20051221 46.18 46.54 46.09 46.41 1257388
20051222 46.44 46.57 46.13 46.34 1560468
20051223 45.79 46.49 45.71 46.26 1458752
20051227 46.37 47.04 46.16 46.38 922746
20051228 46.68 46.88 46.36 46.40 1119133
20051229 46.55 47.78 46.52 47.24 2225617
20051230 46.87 47.13 46.83 46.95 1236242
20060103 46.82 47.16 45.88 47.05 2961051
20060104 47.16 47.31 46.59 46.63 1807506
20060105 46.77 47.24 46.44 46.69 1160482
20060106 46.80 47.27 46.73 47.09 1413334
20060109 46.56 47.66 46.56 47.42 1548669
20060110 47.24 47.97 46.87 47.96 2199774
20060111 47.82 48.15 47.64 47.90 1952090
20060112 47.90 47.92 46.99 47.03 1703455
20060113 47.20 47.42 46.80 46.91 1796353
20060117 46.76 47.16 46.26 46.39 1694341
20060118 46.23 47.01 45.91 46.30 1244947
20060119 46.37 46.85 46.08 46.65 1027323
20060120 46.65 46.95 45.94 46.08 2007040
20060123 46.27 46.36 45.58 45.68 1343286
20060124 45.80 46.19 45.78 45.97 1097235
20060125 45.97 46.28 45.36 45.46 1652041
20060126 45.66 46.15 45.47 45.97 1747251
20060127 45.92 46.55 45.90 46.31 1939849
20060130 46.27 46.27 44.94 45.27 2795385
20060131 45.16 45.67 44.41 44.71 5381714
20060201 44.74 44.91 44.50 44.88 3868545
20060202 44.11 44.48 43.38 43.82 6327564
20060203 43.96 44.13 43.37 43.94 4117452
20060206 44.21 44.42 43.85 43.93 2350071
20060207 43.75 44.05 43.63 43.91 2271454
20060208 43.97 44.08 43.45 43.51 2947042
20060209 43.82 45.19 43.79 44.85 3714575
20060210 44.85 45.82 44.66 45.80 4388531
20060213 45.62 46.22 45.23 45.61 3825836
20060214 45.59 45.73 45.07 45.67 3028107
20060215 45.31 46.72 45.31 46.66 2091642
20060216 46.72 46.92 46.33 46.75 2252684
20060217 46.75 47.08 46.24 46.80 1819203
20060221 46.47 46.61 45.99 46.30 2695277
20060222 45.94 47.24 45.94 46.94 2646176
20060223 46.95 47.23 46.65 47.10 2275126
20060224 47.02 47.19 46.60 46.95 1754267
20060227 46.95 47.56 46.81 47.18 1377791
20060228 46.85 47.13 46.43 46.84 2261161
20060301 46.74 47.61 46.69 47.39 1839133
20060302 47.03 47.20 46.35 47.16 2400526
20060303 46.79 47.33 46.49 46.92 1929287
20060306 46.82 47.60 46.54 46.84 2232691
20060307 46.36 46.94 46.35 46.49 1857842
20060308 46.40 46.94 46.19 46.83 1640524
20060309 46.83 47.36 46.79 46.98 1089706
20060310 47.17 47.73 46.99 47.61 1623307
20060313 47.60 47.61 46.76 46.85 1643778
20060314 46.80 47.58 46.53 47.43 1562979
20060315 47.43 48.13 47.06 47.99 2484444
20060316 48.00 48.99 47.80 48.69 2610930
20060317 49.08 49.53 49.02 49.44 2174803
20060320 49.42 49.57 49.09 49.33 1317463
20060321 49.33 49.55 48.92 48.99 1318547
20060322 49.00 49.72 48.90 49.42 1627510
20060323 49.15 49.62 49.15 49.48 1894175
20060324 49.48 49.50 48.96 49.14 1057170
20060327 49.05 49.31 48.57 48.98 1030327
20060328 49.06 49.53 48.82 48.93 1274758
20060329 49.05 50.28 49.05 49.97 1939997
20060330 49.96 50.53 49.92 50.23 1805919
20060331 50.39 50.51 49.86 49.96 1660453
20060403 50.04 50.25 49.79 49.79 1948538
20060404 49.99 50.09 49.35 49.58 1525697
20060405 49.68 50.06 49.48 49.99 1630492
20060406 49.99 50.65 49.86 50.50 1318954
20060407 50.70 50.80 49.30 50.22 2140775
20060410 52.03 52.03 49.27 49.87 3805491
20060411 49.88 50.27 49.22 49.70 3103684
20060412 49.70 49.76 49.31 49.47 2916674
20060413 49.47 49.78 49.08 49.64 2146067
20060417 49.78 50.11 49.11 49.27 1865716
20060418 49.47 49.77 49.13 49.47 2717832
20060419 49.56 50.29 49.56 50.25 3353578
20060420 50.48 50.67 49.95 49.98 2085044
20060421 50.25 50.28 49.27 49.58 1627544
20060424 49.75 50.08 48.83 48.89 2482290
20060425 48.80 49.03 47.84 48.38 2229985
20060426 48.61 49.38 48.25 49.28 2281586
20060427 49.93 52.57 49.76 51.92 5141401
20060428 52.21 53.32 52.09 52.38 2357726
20060501 52.59 52.94 51.99 52.26 1561373
20060502 52.31 52.87 51.61 52.56 1581531
20060503 53.49 53.94 53.06 53.83 3336707
20060504 54.54 54.97 54.48 54.97 2643883
20060505 54.97 56.23 54.97 55.87 3343828
20060508 55.87 56.62 55.59 56.46 5067232
20060509 56.64 57.05 56.39 56.58 2732951
20060510 56.75 56.79 55.61 55.73 2515923
20060511 55.81 56.31 55.31 55.52 3055261
20060512 55.52 55.57 55.13 55.32 3598323
20060515 55.32 55.68 55.11 55.65 1961357
20060516 55.65 55.91 55.47 55.68 2446685
20060517 55.31 55.56 55.11 55.13 2575740
20060518 55.31 55.42 55.00 55.00 2922919
20060519 55.13 55.42 54.46 55.39 2791343
20060522 55.28 55.35 54.58 55.19 2417105
20060523 55.67 56.08 54.64 54.69 2151763
20060524 54.86 55.98 53.36 54.46 3184426
20060525 55.12 55.92 54.99 55.81 2754971
20060526 56.25 56.93 56.07 56.84 2150010
20060530 56.88 56.88 55.74 55.75 1860019
20060531 56.06 56.27 55.40 55.77 1837122
20060601 55.93 57.38 55.92 57.34 1954346
20060602 57.51 58.09 56.91 57.07 1997729
20060605 56.98 56.98 55.70 55.70 1524782
20060606 56.01 56.38 54.81 55.49 1908442
20060607 55.52 55.88 55.09 55.46 2037060
20060608 55.52 55.52 53.53 54.31 3635681
20060609 54.77 55.24 54.59 54.63 1117896
20060612 54.98 55.04 53.12 53.36 1248156
20060613 53.22 53.76 51.55 52.01 3263195
20060614 52.01 52.58 50.27 50.71 3715218
20060615 50.71 52.44 50.71 52.25 3084950
20060616 52.13 52.17 51.26 51.64 1767007
20060619 52.10 53.73 51.96 52.45 2503543
20060620 52.45 53.01 52.24 52.28 1455105
20060621 52.16 53.28 52.10 52.91 1804146
20060622 53.04 53.26 52.76 53.00 1754409
20060623 52.67 53.32 52.58 52.95 1305782
20060626 53.27 53.92 53.04 53.57 1504405
20060627 52.84 53.92 52.84 53.11 922450
20060628 53.16 53.35 52.69 52.75 1261193
20060629 53.26 55.00 53.26 54.96 2300758
20060630 55.13 55.42 54.74 55.08 1526206
20060703 55.33 56.16 55.27 56.15 630487
20060705 56.12 56.46 55.72 56.05 2317848
20060706 56.36 56.39 55.44 55.49 1433085
20060707 55.27 55.28 53.96 54.13 1729211
20060710 54.36 54.81 54.22 54.40 1063776
20060711 54.48 54.48 52.80 54.05 1993019
20060712 54.26 54.69 53.81 53.95 1430455
20060713 54.13 54.42 51.92 52.01 2264933
20060714 51.83 51.89 50.20 50.70 2500805
20060717 50.70 51.66 50.59 51.43 1534751
20060718 51.80 52.42 51.19 51.48 1759010
20060719 51.88 52.80 51.83 52.38 2417543
20060720 52.47 52.58 51.29 51.40 1685827
20060721 50.67 50.80 49.23 49.56 2925438
20060724 49.85 51.24 49.85 51.05 2202378
20060725 50.97 51.77 50.55 51.25 1819922
20060726 51.04 51.26 49.56 50.19 3338350
20060727 50.11 50.97 46.85 47.33 6944561
20060728 47.46 47.99 47.41 47.96 4888330
20060731 47.78 48.61 47.58 47.99 1855527
20060801 47.51 48.41 47.46 48.37 4299364
20060802 48.55 49.35 48.55 49.23 2004960
20060803 49.07 49.98 48.61 49.87 2048015
20060804 50.30 51.12 49.98 50.15 2170497
20060807 49.86 49.98 49.18 49.43 1366695
20060808 49.75 49.95 48.31 48.41 2019093
20060809 48.63 48.75 47.89 47.89 1826605
20060810 47.28 47.29 46.00 46.94 5337942
20060811 46.78 46.84 45.35 45.81 4127691
20060814 46.36 46.73 46.18 46.50 2683103
20060815 46.73 47.57 46.62 47.34 2051740
20060816 47.48 49.23 47.48 49.04 2687705
20060817 49.04 49.42 48.83 48.85 1724938
20060818 48.74 48.95 48.28 48.43 1649674
20060821 48.01 48.33 47.69 47.74 1080428
20060822 47.50 47.65 47.09 47.45 1858814
20060823 47.24 47.41 46.79 47.09 1384004
20060824 47.18 47.37 46.94 47.25 1237968
20060825 47.05 47.11 46.38 46.48 1884559
20060828 46.71 48.04 46.70 47.50 1786727
20060829 47.36 47.93 46.86 47.93 2370434
20060830 47.75 48.70 47.51 48.38 1498817
20060831 48.58 49.06 48.40 48.61 1395288
20060901 48.96 49.84 48.83 49.35 1421143
20060905 50.29 50.87 50.08 50.18 2840534
20060906 49.86 50.32 49.38 49.58 1156897
20060907 49.39 50.81 49.39 50.33 1734689
20060908 51.15 53.32 50.48 52.86 4458766
20060911 52.71 52.89 51.90 52.53 2017887
20060912 52.67 54.99 52.55 54.87 2815665
20060913 54.75 54.84 54.08 54.22 2594802
20060914 54.13 54.39 53.50 53.94 2369229
20060915 54.21 54.68 54.01 54.48 1947553
20060918 54.31 54.74 53.99 54.31 1367242
20060919 54.22 54.81 53.93 54.72 1142546
20060920 54.72 55.48 54.64 55.24 1837013
20060921 55.18 55.51 54.39 54.46 1453024
20060922 54.40 54.40 52.78 52.78 2591078
20060925 53.25 53.25 52.05 52.78 2830126
20060926 52.80 53.03 51.87 51.91 3025790
20060927 52.07 52.63 51.76 51.94 2603019
20060928 51.83 52.06 51.45 51.84 2585600
20060929 52.06 53.03 52.06 52.20 1728992
20061002 52.49 52.71 51.80 52.02 2053602
20061003 52.03 53.61 51.32 53.02 5057372
20061004 52.85 53.42 52.07 52.94 3818857
20061005 53.40 55.50 53.40 55.35 3454040
20061006 55.13 55.52 54.27 55.11 1705985
20061009 54.96 55.68 54.56 55.65 976242
20061010 55.65 55.67 54.72 55.21 1099162
20061011 55.10 55.10 53.34 53.64 3245009
20061012 53.60 54.06 53.40 53.57 2749055
20061013 53.63 54.98 53.63 54.73 3020861
20061016 54.68 55.74 54.48 55.71 2520415
20061017 55.60 57.78 55.18 56.97 4715014
20061018 57.05 57.28 55.99 56.72 2280381
20061019 56.90 57.27 56.27 56.57 1814335
20061020 56.92 56.97 56.18 56.53 1884121
20061023 56.30 56.83 56.14 56.46 1728882
20061024 56.46 56.67 55.87 56.03 1548227
20061025 56.14 56.36 55.74 55.95 1742138
20061026 55.92 56.41 54.08 55.28 6993422
20061027 55.27 55.27 53.85 54.28 2514061
20061030 54.13 55.17 53.98 54.82 1555019
20061031 55.10 55.35 54.12 54.53 1808638
20061101 54.51 54.76 53.79 53.87 2002440
20061102 53.52 53.99 53.04 53.90 2191641
20061103 54.06 54.17 53.09 53.22 2266577
20061106 54.69 55.37 54.40 55.10 3133045
20061107 55.34 55.67 55.02 55.42 1916221
20061108 55.42 56.22 55.30 55.86 1527849
20061109 55.79 56.42 55.66 55.86 1730197
20061110 55.88 56.24 55.35 56.12 891118
20061113 56.14 57.23 56.14 57.12 1726363
20061114 57.12 57.28 56.36 56.43 1868564
20061115 56.48 56.64 56.05 56.28 1617465
20061116 56.66 56.66 56.02 56.48 1344345
20061117 56.45 56.46 55.78 56.39 1080209
20061120 56.65 58.01 56.63 57.50 2270740
20061121 57.51 60.49 57.51 59.89 3610593
20061122 62.02 62.07 59.65 59.80 3383158
20061124 59.79 59.80 59.34 59.68 448626
20061127 59.33 59.60 57.81 57.93 2278956
20061128 58.11 58.11 56.87 57.61 2245871
20061129 57.97 59.19 57.95 59.15 1854870
20061130 59.26 59.26 58.37 58.57 1180890
20061201 58.57 58.89 57.66 58.25 1284309
20061204 58.69 60.23 58.69 59.36 1502104
20061205 59.21 59.50 58.73 59.42 1424101
20061206 59.60 60.11 59.05 59.21 1445903
20061207 59.44 59.73 58.54 58.87 904155
20061208 58.85 59.50 58.50 58.94 1009875
20061211 58.60 58.75 58.16 58.44 1117458
20061212 58.12 58.94 57.93 58.29 1509663
20061213 58.51 58.93 57.87 58.19 1029704
20061214 58.05 58.81 57.99 58.70 1722638
20061215 58.87 58.93 57.94 57.94 1643539
20061218 58.07 58.41 57.38 57.51 977775
20061219 57.33 58.34 57.03 58.14 1619766
20061220 58.40 59.35 58.33 58.92 1616917
20061221 58.87 58.87 57.53 57.64 2079567
20061222 57.60 57.63 56.87 57.25 1428593
20061226 56.65 57.12 56.61 56.93 1343359
20061227 57.31 57.86 57.16 57.70 840611
20061228 57.71 58.13 57.53 57.94 592508
20061229 57.99 58.23 57.44 57.44 708289
20070103 57.35 57.89 56.79 57.25 1579478
20070104 56.87 58.06 55.99 56.74 1723987
20070105 56.70 56.71 55.79 55.97 2458501
20070108 55.97 57.06 55.40 56.45 2411818
20070109 56.61 56.89 55.59 56.77 2339455
20070110 56.56 57.35 56.21 56.75 1645094
20070111 57.07 58.27 56.84 57.32 2991377
20070112 57.44 58.86 57.34 57.98 2299737
20070116 58.58 59.23 58.16 59.00 2003320
20070117 59.00 59.00 58.35 58.47 1484154
20070118 58.49 58.76 57.43 57.73 1226258
20070119 57.98 58.68 57.91 58.53 1994397
20070122 58.99 58.99 57.24 57.47 2267962
20070123 57.48 58.13 57.34 57.60 1863925
20070124 57.89 58.39 57.38 57.54 2316495
20070125 57.99 58.08 56.27 56.50 3087245
20070126 56.50 56.64 55.32 55.93 3866810
20070129 55.77 56.10 55.35 55.37 2241085
20070130 55.51 56.01 54.80 55.53 2853615
20070131 55.97 57.57 55.83 57.51 3187683
20070201 57.97 59.96 57.90 59.80 4429720
20070202 60.26 61.19 60.05 60.82 2401481
20070205 60.83 61.70 60.83 61.32 1892653
20070206 60.88 61.88 60.67 61.72 2631846
20070207 61.56 62.43 61.05 62.36 2387988
20070208 62.36 63.60 62.11 63.38 3626759
20070209 63.42 64.00 61.36 61.53 2603445
20070212 61.34 62.03 60.92 61.14 1750211
20070213 61.32 62.42 61.19 62.29 1872304
20070214 62.22 63.87 62.01 63.43 2673741
20070215 63.10 64.01 62.69 63.34 2966567
20070216 63.13 63.37 62.95 63.25 865203
20070220 62.70 63.70 62.09 63.19 2249246
20070221 63.03 63.55 62.71 63.41 1278055
20070222 63.39 63.41 62.32 62.76 1990697
20070223 62.58 62.94 62.05 62.31 812427
20070226 62.71 62.83 61.51 61.87 879894
20070227 61.19 61.81 59.46 59.81 2265786
20070228 59.60 60.73 59.01 60.42 2101473
20070301 60.47 60.57 58.38 60.05 1799941
20070302 59.25 59.95 58.77 59.26 1972633
20070305 58.71 59.28 57.68 58.05 2438696
20070306 57.48 59.89 57.48 59.47 2415301
20070307 59.48 59.73 58.92 59.42 1735086
20070308 59.69 60.04 59.26 59.72 2193967
20070309 61.17 61.17 59.83 60.35 1403194
20070312 60.18 60.55 59.14 59.28 1689274
20070313 58.81 59.23 58.00 58.05 2187873
20070314 58.24 58.31 56.66 58.16 1794500
20070315 58.17 58.77 57.95 58.65 1252374
20070316 58.64 58.81 57.43 57.89 2409751
20070319 58.38 59.46 58.38 58.95 1779374
20070320 58.95 59.94 58.75 59.85 1480781
20070321 59.81 61.15 59.60 61.15 1181969
20070322 61.30 61.66 60.35 60.41 2058381
20070323 60.86 61.11 59.84 60.13 2049349
20070326 59.96 60.50 59.50 60.30 1275661
20070327 59.97 61.50 59.55 59.73 978808
20070328 59.72 59.73 58.84 59.45 1235290
20070329 59.69 60.13 59.28 59.64 1492424
20070330 59.96 60.06 58.81 59.60 1687968
20070402 60.90 62.77 60.05 62.32 5590687
20070403 62.62 64.28 62.44 64.18 5464133
20070404 64.25 65.97 64.17 65.12 4372808
20070405 65.13 65.13 64.20 64.40 2028456
20070409 64.15 64.28 62.92 63.13 2165892
20070410 63.13 63.35 62.35 62.41 2225524
20070411 60.84 63.65 60.84 62.03 2723905
20070412 60.47 62.11 60.47 62.01 1664137
20070413 62.44 62.51 61.76 62.29 1403956
20070416 62.21 63.06 62.21 63.06 1000572
20070417 62.89 63.87 62.89 63.59 1358797
20070418 63.47 64.17 63.00 63.53 1393292
20070419 63.86 63.86 62.25 62.63 1994070
20070420 63.24 63.72 62.86 63.54 1843576
20070423 63.26 64.12 63.00 63.62 1086102
20070424 63.74 63.82 62.81 63.70 1445198
20070425 64.21 65.86 62.82 63.45 2416715
20070426 64.00 65.03 63.37 63.68 2642728
20070427 63.68 63.96 62.72 63.43 1343127
20070430 63.18 63.68 61.53 61.59 2073398
20070501 61.79 62.15 60.63 61.57 3360158
20070502 61.48 63.50 61.10 63.36 3780300
20070503 63.41 64.81 62.83 64.07 4061809
20070504 64.14 65.61 63.96 65.16 3182025
20070507 64.86 65.16 64.21 64.37 1640089
20070508 64.14 65.07 63.84 64.91 1471314
20070509 64.59 65.25 64.20 64.97 1458691
20070510 64.71 64.72 63.22 63.34 2329009
20070511 63.40 64.12 63.23 63.96 1769146
20070514 63.82 64.57 63.44 63.53 1641068
20070515 63.42 64.24 63.08 63.17 1860225
20070516 63.79 64.10 63.16 63.92 1417558
20070517 63.78 64.21 63.31 63.59 1080879
20070518 63.70 64.09 63.20 63.59 1677304
20070521 63.41 63.58 62.60 62.82 1530728
20070522 63.33 65.27 63.14 63.59 2287767
20070523 64.20 64.61 63.12 63.58 1995702
20070524 63.16 63.45 61.23 61.51 2410077
20070525 61.48 62.64 61.48 61.90 1732801
20070529 62.32 63.24 62.32 62.62 1932806
20070530 62.54 64.59 62.26 64.38 2396040
20070531 64.33 67.75 64.13 66.23 5493623
20070601 67.22 68.33 66.40 67.74 4908841
20070604 67.68 67.68 66.17 66.73 3094427
20070605 66.73 66.95 65.73 66.61 3969206
20070606 66.17 66.29 64.93 65.93 2835225
20070607 65.49 66.37 63.87 64.11 3462337
20070608 64.05 64.69 63.87 64.66 3635356
20070611 64.65 64.65 64.00 64.49 1536060
20070612 64.33 64.91 63.41 63.65 5030171
20070613 64.06 64.51 63.64 64.33 2341196
20070614 64.51 65.84 64.36 65.15 3176910
20070615 65.74 66.17 65.25 65.85 3226095
20070618 65.56 65.88 64.97 65.07 1488398
20070619 65.07 65.37 64.42 64.74 1692539
20070620 64.82 65.10 63.72 63.82 1789168
20070621 64.10 64.62 63.53 64.47 1923339
20070622 64.07 64.62 63.80 64.62 2403331
20070625 64.44 65.69 63.50 63.63 2320739
20070626 64.22 64.30 62.84 62.98 2423353
20070627 62.95 63.52 62.31 63.42 2561442
20070628 63.57 63.61 62.46 62.67 2344678
20070629 62.53 63.20 60.69 61.64 4082920
20070702 61.84 61.87 61.42 61.69 2318454
20070703 62.12 63.82 61.94 63.53 2655351
20070705 68.92 69.34 67.83 68.51 11391282
20070706 68.38 68.84 67.86 68.43 3194430
20070709 68.40 68.53 67.82 68.16 2612586
20070710 68.16 68.33 66.81 67.05 3109553
20070711 67.11 67.37 66.26 66.49 3053838
20070712 66.51 66.71 65.97 66.58 4101092
20070713 66.58 69.19 66.09 69.01 3684650
20070716 68.47 68.92 67.93 68.28 2805845
20070717 68.20 69.19 67.96 68.18 2495716
20070718 67.31 67.89 66.95 67.72 2749477
20070719 67.91 68.43 67.23 67.38 1609729
20070720 67.76 68.22 66.38 66.88 2819773
20070723 66.85 68.58 66.35 67.01 3168205
20070724 68.05 68.05 64.88 65.35 3164070
20070725 65.74 65.87 62.59 63.32 4184664
20070726 62.39 62.70 58.24 59.05 8348652
20070727 58.67 59.76 56.75 58.20 8290435
20070730 58.81 59.77 56.80 57.90 6378740
20070731 58.35 59.50 57.86 57.86 4683698
20070801 57.35 58.40 56.15 57.22 4389240
20070802 58.81 59.04 57.22 58.40 5000464
20070803 58.40 58.76 55.42 55.44 5171416
20070806 55.45 55.88 52.80 54.92 5786993
20070807 54.81 55.03 53.42 54.36 5001226
20070808 56.52 57.25 53.75 54.41 5479585
20070809 51.21 53.71 51.21 51.61 5322236
20070810 50.77 51.78 48.90 51.62 5146823
20070813 52.29 53.34 52.16 52.25 5308416
20070814 52.42 52.57 50.41 50.41 3487474
20070815 50.41 51.15 49.59 49.70 2803668
20070816 49.26 50.24 48.37 49.76 5159119
20070817 50.54 51.47 49.62 50.98 4710358
20070820 51.10 52.51 50.88 52.17 2570474
20070821 51.81 54.90 51.78 54.44 4967166
20070822 55.14 56.88 55.09 55.25 3137845
20070823 55.55 56.07 55.30 55.94 2392775
20070824 56.06 57.21 55.52 57.11 1921163
20070827 56.98 57.14 55.46 55.49 1507876
20070828 55.42 55.42 53.76 53.84 1680133
20070829 54.45 55.09 53.37 55.01 1927692
20070830 54.82 55.07 53.79 54.35 1666640
20070831 54.88 56.63 54.52 56.17 1795044
20070904 55.40 55.81 54.31 54.82 3006612
20070905 54.25 54.63 53.19 53.35 3601731
20070906 53.60 53.78 52.82 53.25 2163498
20070907 52.53 52.81 51.65 51.75 2639463
20070910 52.08 52.26 51.08 51.44 2807042
20070911 52.04 53.31 51.37 51.69 3157541
20070912 51.36 51.62 50.48 50.70 2745451
20070913 50.96 52.02 50.19 51.72 2427923
20070914 51.09 52.71 51.05 52.37 2259801
20070917 52.12 53.04 52.09 52.75 2171333
20070918 52.93 54.37 52.58 54.05 3960174
20070919 54.59 55.83 54.08 55.02 3385077
20070920 54.91 55.43 53.98 54.17 2147502
20070921 54.45 54.50 53.72 53.99 3453523
20070924 53.72 54.45 53.42 54.15 2504857
20070925 53.77 54.48 53.13 54.18 2287005
20070926 53.99 55.00 53.83 54.82 2111701
20070927 54.55 55.92 54.55 55.45 1926060
20070928 55.75 56.29 55.39 55.83 1734542
20071001 55.66 57.39 55.66 57.29 1625398
20071002 57.39 57.74 56.84 57.07 2179821
20071003 56.65 56.99 55.92 56.42 2048479
20071004 55.75 55.97 54.50 54.94 4393701
20071005 55.14 55.76 54.89 55.39 2450666
20071008 55.34 56.33 54.92 56.03 1365435
20071009 55.98 56.19 54.55 55.29 2727714
20071010 55.59 55.60 55.11 55.25 1196007
20071011 55.61 56.54 55.13 55.29 1896026
20071012 55.23 55.81 55.14 55.75 1093284
20071015 55.69 55.84 54.69 54.90 1783836
20071016 54.72 56.54 54.27 55.21 2666124
20071017 55.43 55.73 54.57 55.23 1950435
20071018 55.00 55.75 54.87 55.47 1718872
20071019 55.14 55.29 53.73 53.73 3399441
20071022 53.44 54.38 53.24 54.21 2543052
20071023 54.88 55.38 53.41 53.78 1410267
20071024 53.58 53.62 51.81 52.91 2940886
20071025 51.22 51.70 50.36 51.10 5601787
20071026 51.47 51.59 50.74 51.05 2973314
20071029 51.10 51.31 50.19 50.36 2279279
20071030 50.62 51.16 49.72 50.90 2014201
20071031 51.24 52.46 50.90 52.25 3258523
20071101 51.50 52.00 50.33 50.34 2784299
20071102 50.41 51.37 49.78 51.27 2321065
20071105 50.46 50.87 49.08 49.38 3084089
20071106 49.61 50.08 48.53 49.28 2491690
20071107 48.45 49.09 47.94 48.28 2463071
20071108 48.33 48.77 46.80 47.42 3440900
20071109 46.96 48.77 46.96 47.62 4537122
20071112 47.62 49.65 47.46 48.34 4018174
20071113 50.10 50.44 49.18 50.41 3055688
20071114 50.54 50.54 48.40 48.50 4349086
20071115 48.22 48.60 47.73 48.03 3144265
20071116 48.45 48.70 47.24 47.72 4166709
20071119 47.33 48.44 46.30 46.80 4631575
20071120 46.96 47.98 46.19 47.02 2803886
20071121 46.59 48.22 46.25 47.47 4051798
20071123 47.69 49.62 47.66 49.17 1870019
20071126 49.07 49.13 47.57 47.62 3456461
20071127 47.58 48.09 47.29 47.75 3304770
20071128 48.21 49.46 48.21 49.35 3793249
20071129 49.29 49.41 48.57 48.92 2694307
20071130 49.39 50.10 49.09 49.33 3619251
20071203 49.05 49.46 48.61 49.11 2250661
20071204 49.35 49.35 48.03 48.15 3010312
20071205 48.50 48.95 47.94 48.52 2257842
20071206 48.50 49.22 48.38 49.13 2501157
20071207 49.12 49.75 48.70 49.35 2574717
20071210 49.39 49.93 48.96 49.59 1953481
20071211 49.58 49.61 46.94 47.08 2830764
20071212 48.23 48.85 46.57 47.24 3784870
20071213 46.91 47.35 45.31 45.44 4185425
20071214 45.30 45.36 42.48 42.84 4856173
20071217 42.70 42.73 41.17 42.19 6066761
20071218 42.41 42.55 41.41 41.80 2697572
20071219 41.90 42.22 41.32 41.86 3577792
20071220 42.24 42.47 41.15 41.54 2701489
20071221 41.94 42.50 41.54 41.96 2626188
20071224 41.96 42.61 41.81 42.37 600996
20071226 42.25 42.26 40.90 41.68 1982427
20071227 42.12 42.13 40.49 40.60 2248871
20071228 40.40 40.84 40.11 40.64 2056354
20071231 40.44 41.83 40.13 41.28 2749307
20080102 41.08 41.22 39.77 39.96 3111089
20080103 40.02 40.02 38.14 38.42 6572655
20080104 37.92 38.13 36.87 37.44 3989200
20080107 37.60 38.09 36.77 37.59 3094131
20080108 37.70 37.83 36.00 36.14 5971747
20080109 36.10 36.66 35.06 36.42 5737421
20080110 36.08 39.33 35.88 38.50 6160531
20080111 38.22 38.26 36.59 36.99 3381466
20080114 37.21 38.21 37.21 38.05 2722003
20080115 37.50 37.78 35.97 35.98 4341916
20080116 35.65 37.49 35.25 36.83 4443773
20080117 37.01 37.27 35.67 35.83 3962002
20080118 36.20 37.25 35.79 36.54 3840306
20080122 34.76 37.75 34.76 37.66 4621465
20080123 37.07 41.23 35.98 40.78 7045680
20080124 40.97 41.91 40.55 41.43 4200381
20080125 41.40 42.03 39.51 39.88 3739408
20080128 39.85 41.16 38.99 40.87 2990460
20080129 41.20 41.35 39.93 41.10 3424875
20080130 40.60 42.01 39.80 40.22 4063753
20080131 39.39 44.02 38.45 42.42 7907685
20080201 42.52 44.05 42.47 43.79 4078472
20080204 44.02 44.41 43.18 43.31 2893402
20080205 44.81 45.04 43.41 43.64 6301212
20080206 44.29 44.59 42.78 43.03 5207014
20080207 42.88 43.53 42.06 42.99 3533133
20080208 42.68 43.10 42.11 42.64 2690859
20080211 41.82 43.36 41.82 43.35 2869084
20080212 44.06 46.09 44.06 44.88 4679913
20080213 45.20 45.70 44.69 45.02 4379779
20080214 44.63 45.25 43.97 44.39 3659202
20080215 44.38 45.22 44.12 45.05 2861298
20080219 45.48 45.66 44.54 45.03 2442134
20080220 44.73 45.88 44.11 45.87 2920066
20080221 45.93 46.34 45.53 45.72 3997732
20080222 45.80 46.68 45.33 46.64 3251557
20080225 46.57 46.66 45.14 46.56 3036216
20080226 46.41 47.26 46.21 46.79 3037602
20080227 46.33 46.99 45.90 46.75 2783758
20080228 46.33 46.33 44.82 44.83 3889902
20080229 44.42 45.72 43.95 44.38 4192595
20080303 44.24 44.90 43.95 44.50 2861084
20080304 44.00 47.92 43.73 47.75 9266927
20080305 47.61 48.38 46.87 47.49 4568563
20080306 47.10 47.17 44.96 45.39 4127641
20080307 44.90 46.58 44.78 45.92 2787278
20080310 45.92 46.62 45.14 45.14 3093704
20080311 46.35 46.72 44.99 46.62 3101490
20080312 46.74 47.30 45.40 46.62 3288461
20080313 46.04 47.69 45.28 47.49 3936191
20080314 47.93 48.46 46.63 47.54 4852165
20080317 46.20 46.64 45.29 45.94 4917759
20080318 46.65 47.35 45.84 46.79 4346182
20080319 47.39 48.37 46.45 46.45 3998799
20080320 46.64 48.91 46.43 48.67 4793716
20080324 48.76 52.50 48.67 52.13 5658601
20080325 50.51 51.33 49.79 50.50 5037322
20080326 50.01 50.25 48.61 49.40 2307426
20080327 49.40 49.79 47.87 47.90 2290254
20080328 47.16 49.02 47.09 48.28 3620698
20080331 48.16 49.32 48.16 48.52 2216980
20080401 49.01 51.08 48.90 50.72 4013197
20080402 50.97 51.62 50.54 50.79 3550838
20080403 49.95 50.09 48.31 49.30 3432768
20080404 49.28 49.28 48.22 48.96 2457813
20080407 49.42 49.73 47.70 48.09 2050595
20080408 47.84 48.47 47.38 47.86 2675821
20080409 47.82 48.47 46.04 46.27 2809036
20080410 46.15 47.41 45.66 47.22 2871750
20080411 46.85 46.94 45.77 46.06 2358835
20080414 46.27 46.27 45.47 45.60 2521701
20080415 45.73 45.89 44.58 45.01 3351068
20080416 45.48 46.55 44.63 45.99 2821941
20080417 45.53 47.08 45.05 46.02 3119302
20080418 46.09 47.42 46.09 47.24 2657582
20080421 46.88 47.48 46.32 46.36 2309346
20080422 46.24 46.70 45.51 45.65 2220927
20080423 45.85 47.35 45.76 46.52 2716777
20080424 48.07 50.40 47.86 49.68 6125334
20080425 49.92 50.88 48.77 49.84 3258916
20080428 49.60 50.04 48.98 49.33 2202475
20080429 48.75 49.61 48.30 48.57 3370267
20080430 48.76 50.28 48.35 48.95 2842206
20080501 48.88 51.08 48.65 51.08 3400451
20080502 51.57 51.89 50.62 50.91 3088798
20080505 50.86 51.01 49.77 50.06 1556025
20080506 51.19 51.20 49.31 50.87 3132101
20080507 50.80 51.08 48.76 49.16 3650349
20080508 49.13 49.80 48.78 49.16 2626758
20080509 48.56 49.28 48.37 48.88 1939138
20080512 49.04 49.84 48.71 49.84 1531067
20080513 50.16 50.16 48.73 49.19 1427929
20080514 49.50 50.63 49.19 50.07 1830347
20080515 49.97 50.49 48.70 50.37 2283108
20080516 50.36 50.49 49.03 49.70 1643697
20080519 49.85 50.08 48.71 48.87 2033743
20080520 48.52 48.92 47.91 48.05 2656516
20080521 48.23 48.75 46.53 46.89 2398511
20080522 47.04 47.96 46.81 47.03 2125042
20080523 46.49 47.09 45.58 45.76 2275535
20080527 45.73 46.64 45.46 45.91 2166105
20080528 45.97 47.71 45.97 46.95 2655982
20080529 46.68 47.13 45.73 46.09 1761127
20080530 45.97 46.02 45.29 45.38 3634670
20080602 44.49 44.52 42.89 43.47 5404010
20080603 43.79 43.80 42.87 43.34 3262436
20080604 42.94 45.65 42.67 44.86 7204280
20080605 45.25 46.08 44.83 45.99 4377433
20080606 45.00 45.60 42.92 43.12 8203660
20080609 43.38 43.65 41.98 42.20 3308299
20080610 41.96 43.55 41.53 43.40 4049888
20080611 43.03 43.59 41.91 41.95 5970041
20080612 42.31 43.94 42.24 43.06 4686739
20080613 43.44 43.97 42.73 43.88 2826527
20080616 43.50 46.14 42.98 45.24 4464998
20080617 45.43 45.85 44.09 44.09 3622831
20080618 44.03 44.30 42.74 42.92 3279821
20080619 42.81 43.14 41.23 42.97 4251150
20080620 42.38 42.80 41.22 41.67 3960295
20080623 41.93 42.28 40.00 40.11 5650388
20080624 39.88 40.36 38.53 39.38 6407549
20080625 39.45 41.49 39.14 40.35 5151339
20080626 39.58 39.65 38.20 38.29 4388205
20080627 38.44 38.44 36.92 37.75 2945450
20080630 37.71 38.73 36.46 37.57 4421375
20080701 36.61 36.88 34.77 36.26 5783923
20080702 36.57 36.57 34.92 34.98 3651309
20080703 35.07 35.80 34.81 35.15 2286521
20080707 35.39 35.84 34.52 35.40 4717456
20080708 35.40 37.38 34.44 37.16 6308251
20080709 37.34 37.34 34.94 35.07 5580741
20080710 34.51 34.52 32.70 33.33 7455351
20080711 32.69 33.06 31.24 32.03 6100909
20080714 31.15 31.88 29.28 29.66 9799680
20080715 29.07 31.25 28.37 30.29 10248708
20080716 30.46 33.09 29.97 32.82 7016563
20080717 34.16 35.82 32.54 35.16 5788083
20080718 35.21 35.81 34.23 35.26 3477457
20080721 35.19 36.68 34.97 35.65 3481724
20080722 34.67 36.57 33.75 36.48 4166038
20080723 36.48 40.59 35.94 37.33 7492148
20080724 35.53 36.35 32.44 33.06 7473483
20080725 33.19 34.40 32.19 32.82 4182569
20080728 32.59 33.76 31.38 31.47 4612719
20080729 31.98 33.83 31.65 33.34 5094277
20080730 33.64 35.14 31.99 32.99 3446847
20080731 32.38 34.26 31.96 32.15 3954216
20080801 32.35 33.82 31.81 33.39 4256483
20080804 33.34 33.89 32.55 32.71 4824754
20080805 33.15 35.40 33.15 35.10 5434194
20080806 34.98 36.37 34.07 36.21 5045001
20080807 35.87 36.13 34.80 34.91 4400471
20080808 34.88 37.62 34.88 37.32 5923431
20080811 35.75 39.66 35.75 37.93 4518220
20080812 37.68 38.66 36.79 37.03 3916033
20080813 37.21 37.30 35.29 36.10 4985060
20080814 35.82 38.35 35.49 38.11 4634050
20080815 38.44 38.74 37.50 38.17 3386585
20080818 38.23 38.33 36.29 36.58 3070986
20080819 35.97 36.18 34.40 34.73 3361628
20080820 34.69 34.98 33.38 33.55 4441747
20080821 33.28 33.70 32.19 33.08 5191548
20080822 33.36 34.47 32.84 34.41 5387478
20080825 34.32 34.32 33.06 33.23 3055841
20080826 33.10 33.56 32.67 33.18 3203561
20080827 33.18 33.41 32.49 33.09 2839326
20080828 33.23 34.32 32.90 34.12 2634118
20080829 33.91 34.61 33.74 33.99 1726783
20080902 34.62 35.86 33.86 34.31 3655575
20080903 34.20 35.06 33.79 34.34 3365787
20080904 34.21 35.05 33.69 34.02 5576795
20080905 33.67 34.87 32.92 34.62 3050828
20080908 35.55 36.65 35.32 36.30 3940990
20080909 36.30 37.74 35.67 35.69 4518220
20080910 35.94 36.58 34.59 35.93 3745061
20080911 35.16 36.73 34.51 36.53 3648856
20080912 36.13 36.88 35.30 36.28 3189696
20080915 34.68 36.52 34.04 34.04 3998585
20080916 32.92 35.22 32.34 34.87 4094897
20080917 34.27 34.27 31.06 31.36 6679952
20080918 31.56 32.43 29.52 32.07 8463690
20080919 33.72 36.82 33.62 34.19 7740340
20080922 33.70 34.15 31.03 31.87 3603526
20080923 31.73 31.87 29.85 30.08 4998392
20080924 28.58 30.12 28.50 29.47 4093724
20080925 28.58 29.31 28.23 28.78 8479155
20080926 28.13 28.75 27.44 28.38 5892607
20080929 27.52 27.55 24.33 25.60 8196727
20080930 26.51 26.76 25.32 26.38 6212580
20081001 26.03 26.77 25.29 25.41 4787744
20081002 24.29 25.05 23.61 23.72 6095683
20081003 24.14 24.41 22.95 23.06 4433214
20081006 22.72 22.78 20.51 22.39 7071278
20081007 22.50 23.19 20.45 20.50 7143059
20081008 19.82 21.72 19.63 20.80 8441719
20081009 21.21 21.72 18.75 19.08 6833645
20081010 18.03 20.63 16.53 19.72 9720861
20081013 20.72 23.01 20.51 22.73 5174590
20081014 24.07 25.42 21.36 21.89 5764299
20081015 21.55 22.54 18.99 19.08 4749454
20081016 19.21 19.85 17.27 19.29 5324657
20081017 18.65 20.46 18.52 19.92 5642922
20081020 20.50 20.53 19.16 19.75 4696018
20081021 19.38 20.66 18.97 18.99 4673407
20081022 18.75 19.00 17.54 18.00 6328623
20081023 16.88 19.89 16.73 18.46 7715169
20081024 16.79 18.98 16.48 18.09 7080344
20081027 17.60 18.65 16.40 16.42 4707004
20081028 17.05 18.25 16.12 18.15 6105709
20081029 17.65 20.35 17.56 18.99 5124034
20081030 19.79 21.45 19.74 20.50 4679380
20081031 20.50 21.82 19.73 21.13 3850972
20081103 21.19 21.69 19.74 19.91 3080159
20081104 20.13 20.91 19.54 20.84 2637211
20081105 20.49 20.83 18.75 18.93 2872497
20081106 18.55 18.85 17.35 17.59 3908033
20081107 17.62 18.16 16.95 17.76 2513488
20081110 18.25 18.28 16.19 16.62 3248891
20081111 16.35 16.87 15.84 16.02 5747873
20081112 15.71 15.83 13.91 13.99 5115288
20081113 14.07 15.52 13.05 15.52 5393344
20081114 15.10 15.33 14.04 14.05 5004791
20081117 13.77 14.76 13.44 13.88 2966995
20081118 13.87 14.23 12.57 13.39 4733242
20081119 13.38 13.53 11.38 11.41 5596313
20081120 11.61 11.87 10.56 10.73 7670159
20081121 11.27 11.55 10.29 11.44 6380032
20081124 12.21 13.99 11.72 13.48 5533919
20081125 13.83 14.02 12.66 13.62 4893654
20081126 13.22 15.89 13.19 15.61 5302792
20081128 15.70 16.00 14.90 15.81 2322465
20081201 15.70 15.70 13.70 13.83 4476624
20081202 14.23 14.77 13.68 14.70 4598853
20081203 14.23 15.13 13.69 15.09 4472998
20081204 14.79 16.29 14.03 14.51 4558963
20081205 14.25 15.17 13.66 15.05 4514807
20081208 15.65 16.97 15.60 16.58 4532939
20081209 16.05 16.53 14.83 15.14 5004258
20081210 15.22 16.01 15.14 15.89 3718396
20081211 15.72 16.53 14.91 15.14 3911766
20081212 14.62 15.17 14.21 14.54 4239845
20081215 14.81 15.14 13.50 13.74 6169703
20081216 13.74 16.20 13.74 16.14 5715769
20081217 15.85 17.66 15.32 17.37 6347181
20081218 16.83 17.36 15.73 16.12 7820333
20081219 15.47 16.98 15.47 16.45 4616665
20081222 16.44 16.57 15.04 15.52 3890541
20081223 16.20 16.86 15.52 15.84 4114735
20081224 15.90 16.21 15.62 15.86 801210
20081226 15.98 16.13 15.58 16.02 1303993
20081229 15.84 16.46 15.52 15.94 1786094
20081230 16.06 16.38 15.84 16.20 2096592
20081231 16.19 18.01 16.11 17.72 4551675
20090102 19.07 21.00 19.06 20.59 11418290
20090105 20.47 21.30 19.75 21.02 6797402
20090106 21.05 23.54 20.99 22.85 8965429
20090107 22.43 22.55 20.64 21.20 6744356
20090108 21.10 21.62 20.38 21.28 4112250
20090109 21.28 21.66 20.83 21.20 4080018
20090112 20.85 21.09 18.61 18.85 6857724
20090113 18.74 19.27 17.54 18.24 7255116
20090114 18.16 18.16 16.49 16.70 5994938
20090115 16.70 17.59 14.99 16.66 9121032
20090116 17.46 17.58 16.82 17.16 5921684
20090120 17.17 17.36 15.52 15.81 4954120
20090121 16.12 17.17 15.87 17.02 4133973
20090122 16.39 16.93 15.65 16.10 5112450
20090123 15.53 16.50 14.96 16.00 3455890
20090126 16.16 16.89 15.74 16.17 3044857
20090127 16.24 16.58 15.34 15.84 4857424
20090128 16.32 17.60 16.31 17.23 7692925
20090129 16.54 18.12 16.13 16.23 6464575
20090130 15.53 15.87 14.53 14.96 5954219
20090202 14.53 15.14 14.35 14.72 5380309
20090203 15.08 15.19 14.35 15.05 5489938
20090204 15.12 15.75 14.47 14.59 7561976
20090205 14.55 15.05 13.89 14.70 5973215
20090206 14.80 15.35 14.74 15.15 5716774
20090209 15.16 15.44 14.40 14.84 5301901
20090210 14.53 14.91 13.54 13.72 6355350
20090211 13.93 14.29 13.30 13.51 6914913
20090212 12.84 13.25 12.55 13.16 8502158
20090213 13.23 13.42 12.46 12.50 5773356
20090217 12.45 12.70 11.65 12.12 7878536
20090218 12.12 12.26 11.52 11.68 7979072
20090219 11.91 12.02 11.31 11.40 6167415
20090220 11.27 11.70 10.98 11.45 6235718
20090223 11.64 11.88 10.89 10.92 7118711
20090224 10.92 12.14 10.92 11.98 6979781
20090225 11.91 12.08 10.93 11.30 6047884
20090226 11.53 11.81 11.16 11.30 5888138
20090227 11.05 11.80 10.74 11.47 9407078
20090302 11.08 11.22 9.90 10.04 6784469
20090303 10.29 10.50 9.57 9.79 7388389
20090304 9.90 10.67 9.79 10.41 7093653
20090305 10.05 10.29 9.58 9.73 7195603
20090306 9.80 9.90 9.02 9.42 6083551
20090309 8.98 10.14 8.90 9.66 5744055
20090310 9.87 11.38 9.87 11.21 5969476
20090311 11.27 11.91 11.09 11.62 6041720
20090312 11.60 12.77 11.02 12.64 4526617
20090313 12.43 13.18 11.94 12.14 5702325
20090316 12.34 12.93 11.91 11.95 5898445
20090317 11.96 12.36 11.86 12.26 4126193
20090318 12.11 13.19 11.82 12.93 6905516
20090319 13.18 13.25 12.52 12.81 4413957
20090320 12.23 12.47 11.22 11.52 6372325
20090323 11.67 13.10 11.61 13.08 6145691
20090324 12.80 13.91 12.53 13.36 6169031
20090325 13.68 14.31 13.05 13.62 5841357
20090326 13.83 14.73 13.67 14.56 4488222
20090327 14.16 14.28 13.70 13.77 3654233
20090330 13.27 13.32 12.34 12.50 5514895
20090331 12.71 12.98 12.27 12.57 5299678
20090401 12.31 13.10 12.00 12.95 6684237
20090402 13.50 14.97 13.43 14.71 6466899
20090403 14.73 16.19 14.73 15.91 8353225
20090406 15.68 15.93 15.23 15.48 4215715
20090407 15.09 15.21 13.92 14.28 7039192
20090408 14.57 14.66 13.83 14.23 5107499
20090409 14.95 15.48 14.63 15.16 5916733
20090413 14.97 15.83 14.59 15.61 4843581
20090414 15.35 16.35 15.05 15.60 7080518
20090415 15.48 15.70 14.90 15.65 3877633
20090416 15.81 17.11 15.43 16.76 5789927
20090417 16.83 18.00 16.37 17.78 6687571
20090420 17.37 17.37 15.77 15.97 4964426
20090421 15.83 17.26 15.66 17.09 4830446
20090422 15.92 18.41 15.92 17.78 7099312
20090423 18.31 20.44 18.26 19.73 12185592
20090424 19.70 20.93 19.14 20.61 8144778
20090427 19.57 19.70 18.01 18.36 10986948
20090428 17.97 19.37 17.81 18.05 8877019
20090429 18.32 20.69 18.31 20.49 12154572
20090430 20.20 21.77 19.98 20.65 10142653
20090501 20.72 20.77 19.15 19.40 8256529
20090504 19.72 20.61 19.27 20.56 6087188
20090505 20.42 20.66 20.19 20.44 5374751
20090506 20.75 21.28 20.32 20.98 5130334
20090507 21.27 21.49 19.95 20.11 5859241
20090508 20.47 22.07 20.02 21.85 7313619
20090511 22.13 22.54 21.44 21.69 6477205
20090512 21.81 22.21 20.02 20.91 6301495
20090513 20.50 20.77 19.38 19.52 6908244
20090514 19.53 20.37 19.18 19.74 6295130
20090515 19.81 20.55 19.38 19.65 3692931
20090518 19.82 21.23 19.82 21.16 5141954
20090519 21.21 21.63 20.79 21.19 3934317
20090520 21.51 22.16 20.90 21.08 4226931
20090521 20.62 21.62 20.62 21.13 4893293
20090522 21.17 21.76 20.24 21.39 4059810
20090526 21.48 23.50 20.98 23.31 6252188
20090527 23.36 23.71 22.03 22.15 5708084
20090528 23.04 23.44 22.27 23.25 6709699
20090529 23.48 24.25 23.12 24.22 5293616
20090601 24.68 26.41 24.51 25.83 6622400
20090602 25.32 25.66 24.89 25.12 5587139
20090603 24.66 25.10 23.95 24.34 4091334
20090604 24.36 24.83 23.85 24.72 3492164
20090605 25.09 25.52 24.36 24.88 3944623
20090608 24.67 25.51 24.25 25.36 4274319
20090609 25.45 25.98 25.07 25.51 4701922
20090610 25.91 25.98 24.33 25.02 5586128
20090611 25.03 25.57 24.55 24.64 6242286
20090612 24.46 24.51 23.87 24.17 4341915
20090615 23.93 24.01 23.06 23.09 4413755
20090616 23.02 23.67 22.15 22.38 4592394
20090617 22.37 23.05 21.41 22.69 6412236
20090618 22.81 23.08 22.15 22.39 3626245
20090619 22.75 23.04 22.28 22.42 4010401
20090622 21.88 22.13 20.78 21.02 4823676
20090623 20.76 21.60 20.36 21.01 3623314
20090624 21.17 22.23 21.14 21.79 4146098
20090625 21.52 22.59 21.40 22.58 3185203
20090626 22.48 22.48 21.85 22.36 4803064
20090629 22.47 22.59 21.80 22.41 2126500
20090630 21.92 22.40 21.41 21.97 5417694
20090701 21.17 21.61 20.86 21.09 5670295
20090702 20.75 21.11 20.57 20.68 6322512
20090706 20.44 20.44 19.53 19.98 5940781
20090707 19.88 20.11 19.66 19.75 8061925
20090708 19.01 19.40 18.30 18.73 15028065
20090709 19.14 20.19 19.12 19.98 9118001
20090710 19.68 20.02 19.32 19.55 5562384
20090713 19.64 20.29 19.19 20.23 4461749
20090714 20.30 20.66 19.98 20.53 3638774
20090715 20.99 21.69 20.73 21.52 5679389
20090716 20.77 21.10 19.66 20.91 7767897
20090717 20.73 20.93 20.24 20.44 4317766
20090720 20.66 21.64 20.57 21.51 5334638
20090721 21.61 21.76 20.75 21.14 3666257
20090722 20.98 21.32 20.52 21.06 7024036
20090723 21.03 23.46 20.73 22.59 9877927
20090724 22.08 22.90 21.92 22.68 4553393
20090727 22.81 22.88 22.14 22.67 3648979
20090728 22.40 22.67 22.01 22.59 3313322
20090729 22.32 22.52 21.96 22.14 4276137
20090730 22.59 23.38 22.36 23.03 4259769
20090731 22.90 23.53 22.86 23.37 3110129
20090803 23.72 24.61 23.54 24.61 4251282
20090804 23.96 27.61 23.90 26.55 10043835
20090805 26.59 27.30 26.56 26.69 6078297
20090806 26.96 27.29 25.68 25.86 5327464
20090807 26.38 29.58 26.27 29.37 8604411
20090810 29.72 30.01 27.27 27.49 8288559
20090811 27.57 27.89 26.42 27.52 5254210
20090812 27.31 29.07 27.31 28.73 6366363
20090813 28.84 29.45 28.07 28.98 4482462
20090814 28.91 29.18 27.78 28.15 4059405
20090817 27.65 27.76 26.56 26.99 4708389
20090818 27.08 28.37 26.86 28.29 3557133
20090819 27.81 28.31 27.39 28.28 3603409
20090820 28.25 29.69 28.01 29.62 4587747
20090821 29.97 30.51 29.75 30.04 3272906
20090824 30.37 30.91 29.69 29.85 2674645
20090825 30.12 30.58 29.75 30.02 2927145
20090826 29.74 30.62 29.55 30.06 2604118
20090827 30.05 30.25 29.07 29.95 2625842
20090828 30.36 30.55 29.92 30.26 2055569
20090831 29.95 29.95 29.20 29.47 2786598
20090901 29.10 29.42 27.32 27.42 5396475
20090902 27.36 27.95 26.87 27.37 3586839
20090903 27.66 28.05 27.16 28.02 2091540
20090904 28.00 28.33 27.17 28.28 2392741
20090908 28.70 29.14 28.07 28.19 3878745
20090909 28.19 29.19 27.81 29.01 3705561
20090910 29.00 30.00 28.49 29.96 2871270
20090911 30.01 30.67 29.93 30.53 3561680
20090914 30.24 30.97 29.83 30.91 2244010
20090915 30.93 32.35 30.83 32.26 5472862
20090916 32.64 34.05 32.46 32.82 6121744
20090917 32.57 34.42 32.57 33.83 6056068
20090918 34.05 34.19 33.27 33.74 5669285
20090921 32.82 33.22 32.27 32.51 3957759
20090922 32.72 34.02 32.72 33.71 2893599
20090923 33.96 34.11 32.44 32.49 3949170
20090924 32.58 33.15 31.63 31.76 4404257
20090925 31.62 31.96 30.99 31.16 3167419
20090928 31.42 31.69 31.07 31.44 3524194
20090929 31.50 32.94 31.50 32.32 3082747
20090930 32.25 33.08 31.38 32.69 3303622
20091001 32.48 32.66 30.42 30.46 5141954
20091002 29.95 30.09 29.11 29.39 7085065
20091005 29.57 30.77 29.57 30.66 3813372
20091006 30.89 32.51 30.88 32.35 5163779
20091007 32.27 32.69 31.80 32.55 2700107
20091008 32.42 33.26 31.75 33.07 4273510
20091009 32.19 33.15 32.19 32.92 2963924
20091012 33.21 33.74 32.61 32.75 2333633
20091013 32.83 33.79 32.55 33.62 3283919
20091014 34.00 35.89 33.60 34.92 7537929
20091015 34.90 34.92 33.99 34.30 4052737
20091016 33.90 35.08 33.53 35.02 4080927
20091019 35.14 36.07 34.75 35.69 3084667
20091020 35.72 35.72 34.38 34.48 4108612
20091021 34.44 35.59 33.70 33.85 4435984
20091022 33.43 33.65 32.03 33.28 5953108
20091023 33.73 34.06 32.54 32.66 3885414
20091026 32.79 34.14 32.54 32.65 3151859
20091027 32.64 32.64 30.92 30.93 4779926
20091028 30.72 30.93 29.02 29.20 6569556
20091029 29.78 30.52 29.76 30.12 4439823
20091030 29.91 30.32 28.48 28.76 6057381
20091102 28.34 29.13 27.38 28.17 7577941
20091103 27.80 29.13 27.46 28.95 5703032
20091104 29.17 30.20 28.92 29.43 6631595
20091105 29.92 31.07 29.65 30.93 4079816
20091106 30.44 31.10 30.15 30.77 2831359
20091109 31.26 33.05 31.14 32.79 4642814
20091110 32.67 33.04 32.31 32.76 3816605
20091111 33.42 33.93 32.86 33.47 3466904
20091112 33.32 33.76 32.84 33.05 3183384
20091113 33.15 33.82 33.05 33.23 2124378
20091116 33.58 34.35 33.43 34.06 2311303
20091117 34.12 34.13 33.10 33.64 3412948
20091118 33.33 33.54 32.84 33.15 1553903
20091119 32.69 32.70 31.58 32.12 2631702
20091120 31.97 32.10 31.20 31.72 2946646
20091123 32.18 32.78 31.65 31.79 1760126
20091124 31.85 32.05 31.06 31.31 2427904
20091125 31.21 32.14 31.21 32.03 1619478
20091127 30.77 31.74 30.40 31.27 1256439
20091130 31.35 31.73 30.93 31.69 2401734
20091201 31.97 32.23 31.47 31.81 2081536
20091202 31.79 32.26 31.63 31.89 1941393
20091203 32.14 32.39 31.26 31.35 3821354
20091204 32.08 33.62 32.05 33.10 4936033
20091207 33.18 33.43 32.76 32.88 2358287
20091208 32.51 33.35 32.17 33.28 3416484
20091209 33.37 33.50 32.77 33.12 1953619
20091210 33.41 33.75 33.22 33.53 2424266
20091211 33.75 33.88 33.46 33.65 2041929
20091214 34.00 35.28 33.78 35.26 3105684
20091215 35.89 36.54 35.31 36.00 4922797
20091216 36.29 36.68 35.83 36.52 4150948
20091217 36.45 36.66 36.07 36.11 2188943
20091218 36.26 36.37 35.61 36.17 3217434
20091221 36.19 36.62 36.07 36.35 2010202
20091222 36.30 36.49 35.94 36.08 1832067
20091223 36.23 36.52 35.72 36.48 1522782
20091224 36.62 36.82 36.19 36.53 552692
20091228 36.65 37.16 36.53 36.76 1789933
20091229 36.81 37.18 36.81 37.13 1340221
20091230 36.95 37.07 36.69 36.97 1449159
20091231 36.92 37.26 36.37 36.39 1144454
20100104 36.81 36.98 36.25 36.49 2591200
20100105 36.35 36.61 34.98 35.64 5701766
20100106 35.59 36.07 35.35 35.91 1475790
20100107 36.56 37.16 36.06 36.81 3009065
20100108 36.62 37.48 36.37 37.43 2508994
20100111 37.49 37.90 37.07 37.54 2224891
20100112 37.05 37.25 36.31 36.92 2731594
20100113 36.97 38.32 36.91 38.18 4119450
20100114 38.17 39.45 37.94 39.32 4333005
20100115 39.24 39.53 38.68 38.74 3851727
20100119 38.74 38.95 38.36 38.62 2037565
20100120 38.35 38.41 37.55 37.86 2032943
20100121 38.06 38.77 36.96 36.98 3620686
20100122 36.83 37.01 35.69 35.77 2605672
20100125 36.41 36.53 35.50 35.80 1678793
20100126 35.60 36.32 35.08 35.79 1957972
20100127 35.60 35.77 33.94 34.75 3115088
20100128 35.05 35.39 34.02 34.40 2030732
20100129 34.52 35.32 32.99 33.16 4386670
20100201 33.60 34.29 33.22 34.17 3794243
20100202 34.39 35.17 34.21 35.08 2999618
20100203 35.25 35.43 34.33 35.26 3294274
20100204 36.69 38.29 35.09 35.11 11637287
20100205 35.32 36.66 34.92 36.57 10283198
20100208 36.72 37.18 36.06 36.25 3353767
20100209 36.76 37.49 36.52 37.07 3547525
20100210 37.08 37.37 36.42 36.61 4029506
20100211 36.42 36.84 35.94 36.75 3828111
20100212 36.18 36.82 36.02 36.77 2675014
20100216 37.24 37.40 36.60 37.28 1808735
20100217 37.35 37.53 36.72 37.37 1995859
20100218 37.08 37.46 36.81 37.43 2145097
20100219 37.31 38.01 37.17 37.87 2398649
20100222 37.95 38.53 37.92 38.24 1819890
20100223 38.19 38.24 37.25 37.59 1923301
20100224 37.75 37.93 37.47 37.86 2747573
20100225 37.27 37.78 36.92 37.70 1903805
20100226 37.85 38.59 37.50 38.51 1903805
20100301 38.47 38.88 38.18 38.61 3287339
20100302 39.04 39.19 38.47 38.62 2836713
20100303 38.56 38.92 38.37 38.68 1674974
20100304 38.79 39.47 38.77 39.41 2361466
20100305 39.64 41.34 39.56 41.18 6336804
20100308 40.97 41.55 40.72 41.25 2722549
20100309 41.09 41.94 40.68 41.14 3163427
20100310 41.27 41.83 40.90 41.69 2437139
20100311 41.39 41.83 41.25 41.73 1962997
20100312 42.11 42.39 41.66 42.12 2391414
20100315 41.91 41.98 41.10 41.67 1943199
20100316 41.88 42.39 41.42 42.26 2057062
20100317 41.78 42.30 41.71 42.29 2580950
20100318 41.79 42.31 41.58 42.17 1686330
20100319 42.34 42.85 41.92 42.36 2727072
20100322 41.98 43.73 41.63 43.60 2609491
20100323 43.72 44.04 43.14 43.83 3210359
20100324 43.55 43.84 43.13 43.68 4748558
20100325 44.01 45.21 43.96 44.78 5927682
20100326 45.01 46.05 44.79 45.98 4815890
20100329 46.06 46.46 45.84 45.97 3071071
20100330 46.02 47.29 45.92 47.15 3652443
20100331 46.83 46.97 46.21 46.41 2684461
20100401 46.76 47.37 46.71 47.37 2464776
20100405 47.45 48.67 47.34 47.78 4352602
20100406 47.56 48.48 47.56 48.41 3356983
20100407 48.51 48.51 47.77 48.16 3808413
20100408 47.90 49.72 47.64 49.57 4376922
20100409 49.64 49.75 48.99 49.75 2908568
20100412 49.63 49.85 48.75 48.86 3191566
20100413 48.67 50.06 48.51 49.80 3368138
20100414 49.80 50.09 49.13 49.94 3084035
20100415 49.81 50.37 49.58 49.82 3046047
20100416 49.69 49.87 47.88 48.05 4459932
20100419 47.89 48.91 46.81 47.55 3691034
20100420 48.04 49.25 47.96 48.81 2236950
20100421 49.01 49.83 48.81 49.80 2240367
20100422 49.61 54.17 49.17 53.45 9703334
20100423 53.43 53.85 52.74 53.68 5101501
20100426 54.59 54.73 54.03 54.19 4131610
20100427 54.23 54.23 51.83 52.50 3783892
20100428 52.77 53.17 51.30 53.01 3822784
20100429 54.42 56.37 53.17 56.01 5931501
20100430 55.85 56.14 53.98 54.24 2609893
20100503 54.77 55.96 54.62 55.80 2389705
20100504 54.61 54.63 52.91 53.77 3849215
20100505 52.37 52.74 50.12 50.63 6392278
20100506 50.20 51.49 45.54 48.99 5558660
20100507 48.92 49.19 45.45 46.76 7334231
20100510 48.73 50.93 48.68 50.47 4784133
20100511 49.62 50.97 48.64 50.53 4214419
20100512 50.89 53.07 50.28 53.01 4370088
20100513 52.74 53.20 51.13 51.37 2549494
20100514 50.65 50.75 47.41 47.89 6128776
20100517 48.00 48.94 46.27 47.68 3390348
20100518 48.22 49.32 46.75 46.92 3906900
20100519 46.52 47.76 44.60 46.09 4969248
20100520 44.48 45.21 43.02 43.93 5052760
20100521 43.02 45.35 42.57 45.09 6016722
20100524 45.08 45.88 44.20 44.33 2493417
20100525 42.43 44.57 42.20 44.49 4144071
20100526 45.19 45.77 43.90 44.11 2606878
20100527 45.20 47.31 44.85 47.28 3333065
20100528 47.59 47.65 45.40 46.02 2830482
20100601 45.36 46.34 44.78 45.02 2348401
20100602 45.54 45.54 44.35 45.40 3621992
20100603 45.73 46.85 45.70 46.81 2956103
20100604 45.04 45.44 43.29 43.85 4343557
20100607 43.59 44.37 42.17 42.28 3105340
20100608 42.37 44.82 41.71 44.72 5946777
20100609 45.10 47.38 45.10 45.72 5256266
20100610 46.85 47.60 46.21 47.48 2891986
20100611 46.48 46.92 45.64 46.72 3414869
20100614 47.30 48.51 46.95 47.09 3004643
20100615 47.71 49.40 47.29 49.39 2992985
20100616 49.52 50.23 48.62 49.35 3565815
20100617 49.30 49.45 47.08 48.41 3969409
20100618 48.52 48.66 47.67 48.05 2834804
20100621 49.01 49.65 47.32 47.81 2712600
20100622 47.82 48.16 45.88 46.02 2367596
20100623 46.60 46.70 45.19 46.20 2767773
20100624 45.75 46.47 44.12 44.31 2415533
20100625 44.30 45.41 43.73 45.41 6183245
20100628 45.61 45.91 43.98 44.10 2993186
20100629 43.41 43.97 41.59 41.86 4491287
20100630 41.86 42.94 41.08 41.23 3858963
20100701 41.58 41.68 39.40 41.37 4854179
20100702 41.42 42.05 40.23 40.68 3049967
20100706 41.40 42.57 39.94 40.62 3363114
20100707 40.87 42.91 40.87 42.86 3317187
20100708 43.52 43.87 42.88 43.74 3296082
20100709 43.83 44.86 43.60 44.73 2257150
20100712 44.42 45.02 43.86 44.67 2505778
20100713 45.54 47.10 45.44 46.64 3999759
20100714 46.30 46.72 45.36 46.39 3616767
20100715 46.44 46.57 44.85 46.12 4457219
20100716 45.70 45.94 42.68 42.96 4203465
20100719 43.09 44.11 42.61 43.64 3220911
20100720 42.90 45.01 42.66 44.82 3465620
20100721 45.27 45.51 43.24 43.58 4058449
20100722 45.02 45.81 44.46 45.23 5056579
20100723 45.04 47.67 44.68 47.44 4340844
20100726 47.37 49.45 47.18 49.20 4090708
20100727 49.46 49.46 47.57 48.14 2942134
20100728 48.29 49.32 48.14 49.12 3681587
20100729 49.32 49.75 47.88 48.53 3203927
20100730 47.65 48.58 47.16 48.21 2864852
20100802 49.30 49.97 48.54 49.89 2716519
20100803 49.45 50.12 48.56 49.74 2645067
20100804 49.88 51.22 49.79 51.11 3091070
20100805 50.47 50.91 49.90 49.99 2191426
20100806 48.96 49.45 47.90 49.25 2758728
20100809 49.84 50.07 49.00 50.00 1940184
20100810 49.10 49.16 48.02 48.36 2694008
20100811 47.21 47.27 45.99 46.31 3730931
20100812 45.70 46.99 45.39 46.63 2635921
20100813 46.20 47.10 46.04 46.49 1550459
20100816 46.30 47.68 46.08 47.35 2732599
20100817 48.16 49.27 47.70 48.30 2781038
20100818 48.15 49.00 47.55 48.52 2124495
20100819 48.09 48.41 46.29 46.70 3288143
20100820 46.30 47.00 45.71 46.92 2785862
20100823 47.36 47.61 46.50 46.53 2165698
20100824 45.64 46.03 44.46 45.06 2947862
20100825 44.42 44.86 43.67 44.70 4490382
20100826 45.24 46.57 44.82 45.04 3183828
20100827 45.51 47.62 44.13 47.22 4236830
20100830 47.17 47.17 45.68 45.77 2444074
20100831 45.34 46.74 45.23 46.50 3380700
20100901 47.56 49.23 46.83 48.97 4064277
20100902 48.99 50.67 48.27 49.68 3345929
20100903 50.63 51.18 49.44 50.42 3432657
20100907 49.52 49.94 49.16 49.41 2107210
20100908 49.51 50.45 49.44 49.95 2812192
20100909 51.01 51.01 50.09 50.59 2236548
20100910 50.64 50.98 49.99 50.42 1973248
20100913 51.19 51.60 50.65 51.29 1892348
20100914 51.14 52.07 50.50 51.37 1892248
20100915 50.89 51.27 50.44 50.79 2686069
20100916 50.82 51.17 50.44 50.69 1646534
20100917 50.98 51.93 50.72 51.68 3113581
20100920 52.02 53.98 51.77 53.54 3803992
20100921 52.68 53.69 52.39 52.92 2550801
20100922 52.84 53.13 51.71 51.95 2735815
20100923 51.30 51.90 50.06 50.23 3002231
20100924 51.33 52.74 51.33 52.30 2688380
20100927 52.66 53.21 52.17 52.68 2078568
20100928 52.84 53.38 51.33 53.31 2593612
20100929 52.74 52.98 51.55 51.87 2869978
20100930 52.34 53.91 51.94 52.29 3329849
20101001 52.73 53.12 52.05 52.50 2524069
20101004 52.47 53.38 51.90 52.25 3160211
20101005 53.04 54.72 53.04 54.40 4054730
20101006 54.00 55.34 53.99 55.27 4064981
20101007 54.64 54.98 52.51 53.63 5148634
20101008 53.37 54.99 53.37 54.74 2582558
20101011 54.64 54.83 53.67 54.11 2042791
20101012 53.26 54.73 53.25 54.53 1371475
20101013 54.81 55.93 54.24 55.36 2702149
20101014 55.33 55.51 54.52 55.10 1439411
20101015 55.78 55.83 54.57 54.91 2086507
20101018 55.00 55.18 54.62 54.90 1423030
20101019 53.85 54.52 52.93 53.35 2337949
20101020 53.44 55.60 53.44 54.41 3004040
20101021 55.27 55.72 54.38 54.99 2368802
20101022 55.61 57.32 55.60 56.68 2899825
20101025 57.19 58.49 56.96 57.34 3643298
20101026 57.16 58.71 57.16 57.75 3210259
20101027 57.04 57.42 56.04 57.30 4078849
20101028 58.05 58.12 54.15 54.90 6600506
20101029 54.47 54.90 53.59 53.87 4159548
20101101 54.27 55.34 53.98 54.81 3828312
20101102 54.81 55.03 53.90 54.54 2677527
20101103 54.73 54.99 53.79 54.88 3134484
20101104 55.27 57.48 55.13 57.13 4867043
20101105 56.50 59.70 56.30 59.00 5694732
20101108 57.95 58.58 57.54 58.23 2110526
20101109 58.23 58.67 56.27 56.71 2630294
20101110 56.76 57.92 56.47 57.72 2285289
20101111 57.23 57.87 56.47 57.55 1884911
20101112 56.83 57.63 55.53 56.07 2217052
20101115 55.78 56.81 55.30 55.43 1532571
20101116 54.87 55.65 54.04 54.22 3023938
20101117 54.24 55.10 53.69 54.43 2250718
20101118 55.49 56.68 55.41 55.88 2461158
20101119 56.31 56.51 55.72 56.38 1752759
20101122 55.96 56.86 55.47 56.42 1498905
20101123 55.60 55.89 54.82 55.78 1797781
20101124 56.05 57.90 56.05 57.68 2074046
20101126 56.75 57.57 56.40 57.48 585894
20101129 56.47 57.15 55.51 56.91 1900991
20101130 56.11 56.91 55.85 56.56 1969831
20101201 57.90 58.21 57.14 58.13 2453520
20101202 57.76 58.66 57.71 58.46 2717323
20101203 57.92 58.61 57.50 58.55 1996563
20101206 58.00 60.06 58.00 59.78 3262115
20101207 60.49 60.95 59.45 59.62 2757221
20101208 59.83 59.88 58.83 59.61 2328503
20101209 60.25 60.90 59.74 60.60 2654212
20101210 60.80 61.15 60.40 60.93 1869334
20101213 61.39 61.39 60.37 60.43 1837477
20101214 60.47 60.49 59.15 59.40 2523000
20101215 59.12 59.68 57.84 57.91 3123400
20101216 58.51 59.73 58.29 59.63 2873100
20101217 59.49 60.00 59.26 59.75 2217400
20101220 60.00 61.26 60.00 61.09 2310500
20101221 61.49 62.53 61.26 62.41 2171600
20101222 62.65 62.72 61.58 61.84 1670100
20101223 61.61 62.33 60.90 61.15 1713200
20101227 61.24 61.24 60.03 60.71 1783900
20101228 60.79 61.35 60.36 61.25 1272300
20101229 61.37 61.73 61.01 61.09 849500
20101230 60.89 61.20 60.69 60.80 770800
20101231 60.95 61.23 60.56 60.78 1345400
20110103 61.25 62.38 61.25 62.00 2343800
20110104 62.02 62.10 60.55 61.28 1826000
20110105 60.69 62.48 60.69 62.22 2314900
20110106 62.24 62.38 60.94 61.20 1869400
20110107 61.44 61.98 60.15 61.29 1748200
20110110 60.80 61.23 59.92 61.02 1632700
20110111 61.39 61.55 60.37 60.55 1345300
20110112 60.86 61.13 59.50 60.09 2200500
20110113 60.35 61.34 60.13 61.31 2040600
20110114 61.23 62.98 61.23 62.89 2077300
20110118 62.98 63.50 62.39 62.69 1899500
20110119 62.56 62.69 61.63 61.98 2159500
20110120 61.48 61.53 59.97 61.12 3023900
20110121 61.78 62.62 61.26 62.00 2390300
20110124 61.89 63.14 61.56 62.70 2510000
20110125 62.24 62.45 60.86 61.44 2761100
20110126 61.67 62.23 61.31 61.78 2777700
20110127 61.67 62.23 60.81 61.33 1751400
20110128 61.47 61.86 58.30 58.44 4460200
20110131 58.65 59.91 58.44 58.97 2454100
20110201 59.68 60.71 59.50 60.42 2577800
20110202 60.14 61.09 59.58 60.81 2664400
20110203 61.95 63.99 59.75 60.33 6994200
20110204 60.98 61.98 60.37 61.71 2586000
20110207 62.79 63.30 62.22 62.84 2773600
20110208 62.32 63.19 62.11 63.05 2616400
20110209 62.77 63.24 62.25 62.88 2707500
20110210 62.41 63.52 62.33 63.39 2007500
20110211 62.96 65.15 62.81 65.01 2365100
20110214 64.91 65.41 64.26 65.00 1988500
20110215 65.11 65.29 64.30 64.91 1893300
20110216 65.11 65.51 64.46 64.82 1506900
20110217 64.98 65.00 64.35 64.58 1224100
20110218 64.58 65.15 64.30 65.09 1727200
20110222 63.83 63.84 61.72 61.93 3075700
20110223 61.85 62.27 59.65 60.45 3893300
20110224 60.35 61.14 59.01 60.03 4396200
20110225 60.34 61.73 60.06 61.55 1989400
20110228 61.56 61.83 60.73 61.10 2629900
20110301 61.00 61.00 58.04 58.48 3833000
20110302 58.45 59.55 58.43 59.16 2507800
20110303 59.97 60.89 59.97 60.36 2832100
20110304 60.15 60.15 58.30 58.98 2481800
20110307 59.09 59.20 57.50 57.74 3389600
20110308 58.03 58.97 57.33 58.51 3378400
20110309 58.30 59.49 57.70 59.29 2329200
20110310 58.11 58.70 57.68 57.95 2001700
20110311 57.79 58.53 56.93 57.84 2609100
20110314 57.57 58.43 57.26 58.29 2439900
20110315 56.36 57.51 55.65 57.10 3563100
20110316 56.76 57.77 55.93 56.23 3432200
20110317 57.57 57.78 56.91 57.13 2499700
20110318 58.31 58.50 57.64 57.81 2889000
20110321 58.70 58.90 57.92 58.70 1537400
20110322 58.61 58.61 56.57 56.72 3974200
20110323 56.50 57.17 55.70 57.01 3403700
20110324 57.18 57.94 56.75 57.81 2339900
20110325 57.92 59.90 57.79 58.74 2145200
20110328 58.70 59.08 54.95 55.37 11300100
20110329 55.92 57.80 55.89 57.51 5779400
20110330 58.12 58.43 57.40 58.33 2910000
20110331 57.74 58.30 57.02 58.12 2637800
20110401 59.06 59.06 57.51 57.77 3232900
20110404 57.75 58.15 57.11 57.53 2167200
20110405 57.28 58.12 57.10 57.34 1802600
20110406 57.64 57.71 56.55 57.29 2045400
20110407 57.11 57.55 56.33 56.79 3424800
20110408 57.01 57.29 56.08 56.43 2111200
20110411 56.41 56.62 55.55 56.42 2584600
20110412 56.24 57.27 56.24 57.00 3833800
20110413 57.20 57.86 57.03 57.04 3012800
20110414 56.84 57.15 56.31 56.58 2008800
20110415 56.47 57.52 56.41 57.48 2281900
20110418 56.51 58.37 56.33 58.24 3649600
20110419 58.54 58.73 57.96 58.72 2269800
20110420 59.82 59.94 59.05 59.27 2324500
20110421 59.45 60.88 58.92 60.79 3310700
20110425 60.60 61.26 60.13 60.25 2168700
20110426 60.66 60.94 59.94 60.28 2049300
20110427 60.63 61.07 59.91 60.68 2901800
20110428 60.80 61.70 59.90 59.95 3829700
20110429 60.10 60.18 59.17 59.57 2100000
20110502 59.89 60.16 58.81 58.99 2556800
20110503 58.81 58.94 57.25 57.69 2893900
20110504 57.55 58.30 56.75 57.79 2862700
20110505 57.35 59.13 57.13 58.60 3806500
20110506 59.57 60.13 58.66 58.71 2651200
20110509 58.71 58.91 57.83 58.30 1832100
20110510 58.35 59.95 58.35 59.76 2091800
20110511 59.86 60.23 58.94 59.41 3414300
20110512 59.55 59.66 58.81 59.15 2200000
20110513 59.23 59.31 57.58 58.14 2942500
20110516 57.85 58.23 57.10 57.18 2193100
20110517 56.99 57.22 56.20 56.56 3810200
20110518 56.64 57.53 56.62 57.44 2492700
20110519 57.73 59.56 57.73 59.15 3989000
20110520 58.99 59.69 58.93 59.21 3656300
20110523 58.32 58.49 57.59 57.93 2408700
20110524 58.00 58.37 57.22 57.48 1787900
20110525 57.23 58.35 57.23 57.89 1792300
20110526 58.04 61.14 57.90 60.77 6595000
20110527 60.85 61.38 60.16 60.48 2215600
20110531 61.16 61.22 60.14 60.98 3198200
20110601 60.85 60.88 58.60 58.68 3598300
20110602 58.67 59.18 58.11 58.56 2592100
20110603 57.45 58.58 57.11 58.03 3844500
20110606 57.62 59.31 57.49 57.58 3468900
20110607 57.94 59.26 57.65 57.74 3007800
20110608 57.53 57.61 56.00 56.11 3509000
20110609 56.04 56.59 55.42 56.43 2627700
20110610 56.21 56.23 54.63 54.98 2334700
20110613 55.00 55.33 53.85 54.58 2798000
20110614 55.15 55.40 54.50 54.78 4374200
20110615 54.40 54.49 52.20 52.37 6101400
20110616 52.30 53.60 51.49 52.39 5027600
20110617 53.11 53.71 51.51 51.88 5066200
20110620 51.55 52.69 50.87 52.16 3734200
20110621 52.56 54.55 52.53 54.06 3475200
20110622 53.51 54.74 53.51 53.71 2261600
20110623 52.80 54.23 52.24 54.04 3390300
20110624 54.00 54.16 53.03 53.25 1891500
20110627 52.99 53.93 52.62 53.62 1652300
20110628 53.93 55.50 53.93 55.35 2627400
20110629 55.72 56.25 54.47 54.91 2916400
20110630 55.11 56.38 55.01 56.04 2653100
20110701 56.17 58.37 55.98 58.18 3948100
20110705 57.95 58.78 57.12 58.44 3036000
20110706 58.49 58.49 57.20 57.47 3186000
20110707 57.98 59.45 57.98 58.65 2992300
20110708 57.32 58.34 57.32 58.13 3601100
20110711 57.11 57.45 56.25 56.57 2961100
20110712 56.43 57.87 56.11 56.52 4576300
20110713 57.27 58.02 56.76 56.88 2534900
20110714 56.32 56.38 54.40 55.65 6845500
20110715 56.23 56.23 55.17 55.86 2711200
20110718 55.42 55.86 54.41 54.84 2361900
20110719 55.42 56.28 55.19 56.06 2532500
20110720 56.36 57.32 55.99 57.10 2785600
20110721 57.50 58.25 57.13 57.25 2793900
20110722 57.19 58.04 56.72 57.87 2086000
20110725 57.62 57.93 57.03 57.22 2154400
20110726 56.98 57.28 56.52 56.89 1557100
20110727 56.73 56.98 55.59 55.71 3136200
20110728 56.64 57.42 55.30 55.36 4101500
20110729 54.65 55.40 53.89 54.96 3458900
20110801 55.88 56.13 53.35 53.91 3604500
20110802 53.33 53.58 49.81 49.86 7915300
20110803 49.97 50.87 47.59 50.59 8641000
20110804 48.76 49.31 46.53 46.71 9485800
20110805 47.56 48.60 44.47 46.84 8303100
20110808 46.03 46.03 42.99 43.39 8487900
20110809 44.12 45.23 42.35 45.19 7416400
20110810 43.90 44.22 41.98 42.10 6961400
20110811 42.42 44.40 42.34 43.71 6397600
20110812 43.11 44.31 42.50 43.78 5909000
20110815 44.25 45.92 44.18 45.83 4139500
20110816 45.12 45.23 43.50 44.14 4580600
20110817 44.50 45.16 43.68 44.26 3034000
20110818 42.72 42.72 39.64 40.24 6143800
20110819 39.62 40.66 38.29 38.43 5579000
20110822 39.56 39.76 37.88 38.06 6601900
20110823 38.34 40.88 37.90 40.78 5687400
20110824 40.79 43.04 40.60 42.93 6507800
20110825 42.98 43.22 40.49 40.67 4852000
20110826 39.40 41.92 38.75 41.26 5437700
20110829 42.02 43.56 41.99 43.48 2913000
20110830 43.02 44.19 42.62 43.68 3090200
20110831 44.24 45.37 43.99 44.56 5135500
20110901 44.38 45.62 43.24 43.35 4495200
20110902 42.15 42.61 41.81 42.04 3698900
20110906 40.18 41.15 39.82 40.94 3531800
20110907 41.95 42.64 41.32 42.44 3080400
20110908 41.91 42.31 40.76 41.14 3089300
20110909 40.53 40.64 39.09 39.62 4389900
20110912 39.12 40.71 38.86 40.64 5719500
20110913 40.59 42.24 40.26 41.85 4372000
20110914 42.28 44.31 42.24 43.43 6465800
20110915 44.00 45.40 43.86 45.05 6024100
20110916 45.17 45.79 44.53 45.46 4231500
20110919 44.31 45.01 43.67 44.70 2386800
20110920 45.01 45.68 43.96 44.00 2222100
20110921 44.29 45.03 41.98 42.03 2643600
20110922 40.20 40.71 38.63 39.55 6222700
20110923 39.21 40.73 38.97 39.72 4139500
20110926 40.39 40.55 38.37 40.49 3498000
20110927 42.07 43.25 41.74 42.09 3919700
20110928 42.15 42.47 40.47 40.83 2637300
20110929 41.97 42.28 39.89 41.02 2864500
20110930 40.08 40.40 38.75 38.82 3333900
20111003 39.32 39.84 36.81 36.90 4394000
20111004 36.15 38.83 35.78 38.77 4124700
20111005 38.93 40.08 38.13 39.91 3893400
20111006 39.86 41.52 39.14 41.49 3718400
20111007 41.89 42.09 40.20 40.93 2751100
20111010 42.09 44.32 41.93 43.88 4377100
20111011 43.60 44.61 43.45 43.75 3292200
20111012 44.15 46.61 44.03 46.02 5175000
20111013 45.40 46.97 45.16 46.50 4681800
20111014 47.25 47.50 45.91 47.32 2928700
20111017 47.01 47.23 44.98 45.31 2574800
20111018 45.28 47.96 44.85 46.93 4324600
20111019 46.88 47.06 46.04 46.21 3658600
20111020 45.97 46.82 45.35 46.49 2360600
20111021 47.28 48.24 47.14 48.23 4263100
20111024 48.49 50.51 48.30 50.15 4479400
20111025 50.24 50.24 48.64 48.92 2967600
20111026 49.90 50.17 48.14 49.53 4072200
20111027 51.70 54.15 50.75 52.60 6709900
20111028 52.75 53.14 51.63 51.98 3438000
20111031 51.24 51.50 50.08 50.11 3508900
20111101 47.30 49.08 47.17 48.31 5205300
20111102 49.40 52.05 48.97 50.85 5644100
20111103 51.98 52.21 49.54 51.12 3302700
20111104 50.28 51.11 49.78 50.63 1659600
20111107 50.72 50.94 49.73 50.74 1410800
20111108 50.88 51.24 49.60 51.15 1844900
20111109 49.29 49.92 48.31 48.50 2566900
20111110 49.43 49.50 48.03 48.84 2589800
20111111 49.55 51.37 49.47 50.24 3151500
20111114 50.01 50.40 49.12 49.41 1660100
20111115 49.19 50.11 48.85 49.75 2209500
20111116 49.08 49.99 48.56 48.69 2906100
20111117 48.48 49.02 47.71 48.19 2982700
20111118 48.62 49.41 48.37 49.08 3172300
20111121 47.90 47.93 47.14 47.63 4212500
20111122 47.11 47.42 44.77 45.39 6314800
20111123 44.70 44.90 43.49 44.14 3828200
20111125 43.85 44.61 43.34 43.41 1394200
20111128 45.04 46.18 44.52 45.94 2636400
20111129 46.21 46.29 45.21 45.30 2636000
20111130 47.42 47.71 47.00 47.68 3980100
20111201 47.41 47.75 46.90 47.24 2489700
20111202 48.00 49.05 47.75 48.43 3855200