20000103 8.61 8.61 8.18 8.38 2809001
20000104 8.18 8.43 8.05 8.13 4727954
20000105 8.18 8.31 8.03 8.13 3153932
20000106 8.18 8.79 8.13 8.61 1415540
20000107 8.87 9.12 8.69 8.81 1383157
20000110 8.81 8.87 8.48 8.79 1225166
20000111 8.89 9.09 8.64 9.05 1915027
20000112 9.05 9.24 8.94 8.94 1595611
20000113 8.94 9.42 8.94 9.14 1813952
20000114 9.14 9.71 9.09 9.50 1850752
20000118 9.40 9.78 9.40 9.50 2224140
20000119 9.14 10.06 9.12 9.86 1994023
20000120 9.71 9.71 9.14 9.22 1524466
20000121 9.32 9.86 9.32 9.60 1451358
20000124 9.57 9.78 9.30 9.45 1648111
20000125 9.45 9.73 9.32 9.50 1735448
20000126 9.40 9.96 9.40 9.55 3304563
20000127 9.63 9.86 9.24 9.32 2050939
20000128 9.38 9.57 9.14 9.20 1234489
20000131 9.22 9.57 9.14 9.55 1402783
20000201 9.50 9.75 9.40 9.75 715375
20000202 9.50 9.96 9.42 9.45 1570587
20000203 9.53 9.78 9.38 9.55 1400330
20000204 9.55 9.75 9.47 9.57 765422
20000207 9.47 10.06 9.47 10.01 1071591
20000208 10.11 10.11 9.55 9.71 1430260
20000209 9.71 9.71 9.35 9.35 1822294
20000210 9.40 9.86 9.40 9.78 1190330
20000211 9.75 9.95 9.67 9.72 1278252
20000214 9.80 10.21 9.52 10.10 2419811
20000215 10.16 10.61 10.16 10.51 1380649
20000216 10.46 10.77 10.33 10.61 1276292
20000217 10.69 10.79 10.31 10.77 1394368
20000218 10.66 10.66 10.13 10.16 827998
20000222 10.13 10.21 9.70 9.92 1137149
20000224 9.47 10.36 9.47 10.25 1481577
20000225 10.16 10.16 9.77 9.92 966160
20000228 9.75 10.38 9.67 10.33 971060
20000229 10.23 10.90 10.23 10.87 1676083
20000301 10.77 10.97 10.54 10.97 1907334
20000302 10.97 11.66 10.97 11.53 1885287
20000303 11.59 11.59 11.12 11.43 3227721
20000306 11.27 11.74 11.27 11.59 1579565
20000307 11.59 12.07 11.59 11.89 1798078
20000308 11.74 11.74 10.97 11.43 1422294
20000309 11.43 11.45 10.97 11.00 1607981
20000310 11.02 11.68 10.97 11.02 2315944
20000313 11.00 11.41 10.84 11.12 2189539
20000314 11.15 11.15 10.28 10.77 1122941
20000315 10.77 10.79 10.23 10.51 890710
20000316 10.56 11.12 10.33 11.12 1968577
20000317 10.72 10.87 10.54 10.77 1193982
20000320 10.79 10.79 10.31 10.41 865233
20000321 10.33 10.97 10.33 10.97 1141559
20000322 10.72 11.51 10.72 11.15 1749574
20000323 11.07 11.35 10.97 11.20 951952
20000324 11.20 11.63 11.07 11.41 2497711
20000327 11.30 11.79 11.11 11.63 1149398
20000328 11.53 11.81 11.18 11.38 1234157
20000329 11.12 11.84 11.07 11.79 1553108
20000330 11.74 12.22 11.71 12.14 3420267
20000331 12.14 12.76 12.09 12.65 4730365
20000403 12.70 13.06 12.48 12.99 2123397
20000404 12.99 12.99 11.74 12.37 1824534
20000405 12.37 12.50 11.96 12.02 1784849
20000406 12.25 12.55 12.20 12.45 1328226
20000407 12.40 12.86 12.40 12.68 1721157
20000410 12.58 12.58 11.74 11.86 1270413
20000411 12.25 12.61 12.17 12.55 1702539
20000412 12.50 13.19 12.50 13.16 2041577
20000413 12.91 13.16 12.35 12.40 1183694
20000414 12.50 12.96 12.25 12.53 2400703
20000417 12.53 12.58 11.84 12.22 1934771
20000418 11.99 12.78 11.99 12.55 2119968
20000419 12.25 12.78 12.20 12.30 1620720
20000420 12.30 12.96 12.30 12.81 1561927
20000424 12.81 13.16 12.55 12.55 1791708
20000425 12.53 12.91 12.32 12.40 1380649
20000426 12.37 12.83 11.94 12.68 1851481
20000427 12.45 13.22 12.45 12.83 1352233
20000428 12.81 12.99 12.65 12.78 1032302
20000501 12.73 13.04 12.40 12.73 1120981
20000502 12.65 13.27 12.61 13.04 1344394
20000503 13.01 13.22 12.65 12.86 1603082
20000504 12.76 13.39 12.76 13.19 1615330
20000505 13.22 14.01 13.22 13.93 2842138
20000508 13.88 14.49 13.83 13.85 2167492
20000509 13.78 13.96 13.52 13.80 1352723
20000510 13.85 13.85 13.16 13.34 1181244
20000511 13.23 13.71 13.10 13.69 1408536
20000512 13.64 13.89 13.38 13.87 718461
20000515 13.92 14.87 13.74 14.71 2404985
20000516 14.46 14.69 13.94 14.48 1685545
20000517 14.28 14.84 14.20 14.84 1739380
20000518 14.79 14.79 14.12 14.30 1331698
20000519 14.30 14.35 14.12 14.18 676371
20000522 14.12 14.20 13.74 13.82 1550956
20000523 13.56 14.25 13.56 14.23 1638561
20000524 14.23 14.40 13.64 13.97 2075119
20000525 13.97 14.02 13.59 13.92 1163829
20000526 14.15 14.35 14.07 14.10 1039517
20000530 14.07 14.56 14.07 14.18 1160403
20000531 14.15 15.27 14.15 15.22 2015410
20000601 15.17 15.25 14.66 15.02 1805451
20000605 14.15 14.69 13.61 13.64 1765319
20000606 13.74 14.63 13.74 14.46 894650
20000607 14.46 14.58 14.00 14.33 1620453
20000608 14.38 15.10 14.38 15.10 1262201
20000612 14.48 15.43 14.48 15.22 1664500
20000613 15.17 15.50 14.87 14.94 1246540
20000614 14.94 15.53 14.53 14.74 1006726
20000615 14.96 15.40 14.71 14.92 1791258
20000616 14.56 15.10 14.56 15.10 2125039
20000619 15.14 15.14 14.30 14.81 1340997
20000620 14.74 14.96 14.12 14.71 2303676
20000621 14.66 15.43 14.48 15.43 2219986
20000622 15.43 15.53 14.48 14.79 2126508
20000623 14.79 15.40 14.79 15.17 1360084
20000626 15.20 15.32 14.28 14.51 1237241
20000627 14.51 14.56 14.23 14.48 2132870
20000628 14.48 14.48 13.89 13.92 1513271
20000629 13.94 14.38 13.94 14.23 1859287
20000630 13.97 15.28 13.79 15.28 5622887
20000703 15.14 15.14 14.43 14.58 1224027
20000705 14.61 14.61 13.44 13.56 1714910
20000706 13.53 14.02 13.46 13.56 1411962
20000707 13.61 13.74 13.33 13.46 798236
20000710 13.36 13.64 13.00 13.36 1617027
20000711 13.31 14.35 13.31 14.30 2767641
20000712 14.38 14.38 13.67 13.69 1383086
20000713 13.69 13.69 13.32 13.51 1479012
20000714 13.61 13.89 13.44 13.77 776212
20000717 13.74 13.74 13.05 13.18 1726166
20000718 13.18 14.00 13.18 13.59 1470202
20000719 13.49 13.71 13.31 13.51 1030218
20000720 13.49 13.53 12.95 13.44 2398133
20000721 13.49 13.49 12.95 13.08 1544593
20000724 13.03 13.15 12.59 12.67 1717357
20000725 12.67 12.95 12.16 12.21 2112804
20000726 12.21 12.46 12.13 12.28 1684566
20000727 12.31 12.82 12.31 12.59 1984088
20000728 12.75 12.95 12.57 12.90 1039028
20000731 12.92 13.08 12.67 13.08 893182
20000801 13.00 13.46 13.00 13.38 886820
20000802 13.46 13.82 13.46 13.59 1326804
20000803 13.89 13.89 13.59 13.69 1914591
20000804 13.74 13.94 13.41 13.71 1097758
20000807 13.77 14.20 13.61 14.00 792363
20000808 14.02 14.30 13.94 14.02 504587
20000809 14.15 14.48 13.94 14.28 1513760
20000810 14.28 14.38 14.10 14.23 884862
20000811 14.19 14.47 13.81 14.40 937198
20000814 14.34 14.93 14.34 14.88 880487
20000815 14.98 15.19 14.27 14.45 1083864
20000816 14.55 15.75 14.16 15.75 1611862
20000817 14.57 14.88 14.50 14.78 1760973
20000818 14.85 14.85 14.34 14.57 928886
20000821 14.73 14.85 14.50 14.63 837464
20000822 14.65 14.83 14.63 14.83 749465
20000823 14.98 15.37 14.98 15.29 1525818
20000824 15.29 15.32 14.63 14.78 581776
20000825 14.88 14.88 14.50 14.83 620887
20000830 15.14 15.32 14.75 15.06 756309
20000831 14.78 15.32 14.78 15.11 944042
20000901 15.11 15.29 14.88 15.29 502576
20000905 15.37 15.42 14.85 15.11 647776
20000906 15.39 15.75 15.29 15.67 959686
20000907 15.67 15.67 15.26 15.55 622843
20000908 15.55 15.55 14.98 15.34 1185064
20000911 15.37 15.80 15.24 15.47 1542440
20000912 15.52 15.73 15.19 15.50 1119064
20000913 15.50 15.50 14.65 14.65 1940884
20000914 14.75 15.24 14.57 15.06 1185064
20000915 15.03 15.55 15.03 15.32 1059908
20000918 15.24 15.50 14.60 14.73 1500885
20000919 14.73 14.73 14.32 14.50 1111242
20000920 14.65 14.93 14.01 14.14 2220527
20000921 13.91 14.45 13.50 13.50 1299952
20000922 13.48 14.14 13.48 13.83 1503329
20000925 13.70 14.06 13.50 13.93 1822573
20000926 14.04 14.27 13.99 14.01 819864
20000927 14.22 14.50 13.96 14.45 995375
20000928 14.47 14.52 14.11 14.42 709865
20000929 14.57 15.06 14.52 14.78 1167464
20001002 14.81 15.03 14.32 15.01 910798
20001003 15.14 15.14 14.73 14.91 1110264
20001004 14.81 14.81 14.01 14.04 1111242
20001005 14.01 14.06 13.55 13.81 1069197
20001006 13.91 14.50 13.91 14.01 866309
20001009 14.16 14.37 13.73 14.11 1064308
20001010 14.29 14.70 14.24 14.52 975820
20001011 14.73 15.29 14.24 14.85 1424618
20001012 14.85 15.42 14.78 15.34 1402130
20001013 15.47 15.47 14.68 14.81 1401152
20001016 14.81 14.81 13.70 13.88 1700840
20001017 13.99 14.29 13.93 14.06 1167952
20001018 14.04 14.27 13.58 13.91 832576
20001019 13.99 14.37 13.73 13.93 608665
20001020 14.01 14.47 13.81 14.42 1147908
20001023 14.42 14.42 13.63 13.91 1037908
20001024 13.86 13.96 13.40 13.52 1286752
20001025 13.50 13.52 12.71 12.78 1530218
20001026 13.14 13.60 13.07 13.42 2086572
20001027 13.42 13.45 12.84 12.99 2419505
20001030 12.48 13.34 12.48 12.81 1425107
20001031 12.91 13.17 12.66 12.86 1294574
20001101 12.96 13.78 12.96 13.78 1477418
20001102 13.70 13.70 12.91 13.22 2092928
20001103 12.68 13.40 12.66 13.01 1942350
20001106 13.01 13.01 12.22 12.38 2603326
20001107 12.66 13.12 12.60 13.09 1744840
20001108 12.94 13.32 12.91 13.19 901998
20001109 13.14 13.17 12.38 12.68 1079953
20001110 12.68 12.89 12.22 12.32 1350796
20001113 12.31 12.52 11.80 11.85 1662101
20001114 11.96 12.72 11.83 12.67 4220195
20001115 12.90 13.41 12.90 13.34 1577629
20001116 13.29 13.85 13.16 13.62 2358387
20001117 13.62 13.62 13.19 13.31 2113271
20001120 13.41 13.80 13.13 13.31 1619133
20001121 13.31 13.85 13.31 13.62 1013667
20001122 13.52 13.52 13.03 13.16 1154780
20001124 13.23 13.85 13.16 13.75 502927
20001127 13.75 13.85 13.34 13.59 1063471
20001128 13.47 14.00 13.39 13.44 1132319
20001129 13.47 13.47 12.65 12.88 1692863
20001130 12.72 13.03 11.93 12.21 1045893
20001201 12.42 13.00 12.13 12.49 1592277
20001204 12.80 12.98 12.70 12.88 1366204
20001205 12.82 13.11 12.80 12.93 1622063
20001206 13.03 13.41 13.03 13.23 1207514
20001207 13.23 13.88 13.23 13.80 1322748
20001208 13.80 14.34 13.67 14.34 1268060
20001211 14.39 14.98 14.39 14.98 1938467
20001212 14.77 15.13 14.67 14.95 1108881
20001213 14.90 15.26 14.75 14.90 1464837
20001214 14.87 15.23 14.29 14.36 1312005
20001215 14.34 14.95 14.34 14.77 1334466
20001218 15.03 15.77 15.03 15.69 2501453
20001219 16.02 16.28 15.77 15.79 1670402
20001220 15.77 15.77 15.28 15.64 1751945
20001221 15.61 15.95 15.36 15.95 1414544
20001222 16.00 16.41 16.00 16.38 2074697
20001226 16.36 18.02 16.36 17.69 3010728
20001227 17.61 18.00 17.08 17.84 2444812
20001228 17.79 18.35 17.74 18.10 1390130
20001229 18.02 18.31 17.61 17.97 2191884
20010102 18.07 18.31 17.61 17.97 2100576
20010103 17.64 17.64 16.46 17.23 2571765
20010104 17.23 17.23 16.18 16.72 1937002
20010105 16.74 17.15 16.59 16.69 1912100
20010108 16.69 17.25 16.69 16.87 1617668
20010109 17.08 17.54 16.82 17.05 1487298
20010110 17.20 17.92 17.20 17.66 3045884
20010111 17.87 18.00 17.51 17.97 1961416
20010112 17.92 17.92 17.43 17.72 1409661
20010116 17.66 17.74 17.10 17.51 2003408
20010117 17.54 17.54 16.69 16.82 3223617
20010118 16.82 16.82 15.59 16.23 2161122
20010119 16.02 16.56 15.69 16.28 1917471
20010122 16.33 16.95 16.33 16.74 1825675
20010123 16.74 17.43 16.74 17.41 1966299
20010124 17.41 18.00 17.23 17.87 1951162
20010125 17.90 19.41 17.90 19.07 6688444
20010126 19.10 19.33 18.43 19.00 3053208
20010129 19.08 19.98 19.07 19.61 4272440
20010130 19.62 19.81 19.35 19.37 2369129
20010131 19.37 19.65 19.37 19.58 2158681
20010201 19.66 19.66 19.05 19.09 1616691
20010202 19.10 19.74 19.10 19.66 2509265
20010205 19.70 20.58 19.65 20.49 4398416
20010206 20.64 20.68 20.19 20.59 3495100
20010207 20.60 21.71 20.38 21.67 3639143
20010208 21.59 21.59 20.96 21.30 4916969
20010209 21.30 22.00 21.16 21.61 3032700
20010212 21.61 21.79 21.30 21.63 2207997
20010213 21.51 22.34 21.38 22.16 2380621
20010214 22.16 22.50 22.04 22.13 1633109
20010215 22.07 22.07 21.32 21.36 2206917
20010216 21.40 22.05 21.40 21.68 3117886
20010220 21.46 22.22 21.46 22.15 3305252
20010221 22.24 22.38 21.48 22.06 2831958
20010222 21.62 21.65 20.40 20.87 3139355
20010223 20.79 21.24 20.42 21.04 2139094
20010226 21.02 21.62 20.94 21.60 3598011
20010227 21.70 21.83 21.29 21.70 1633109
20010228 21.70 21.70 21.11 21.27 1517957
20010301 21.27 21.60 21.24 21.43 2156660
20010302 21.47 22.34 21.47 22.30 2288890
20010305 22.44 22.95 22.38 22.71 2059561
20010306 23.36 23.45 23.00 23.23 4129370
20010307 23.38 24.05 23.33 23.98 2779261
20010308 23.98 24.07 23.31 23.78 2590432
20010309 23.86 24.06 23.36 23.57 1579436
20010312 23.80 23.81 22.54 22.57 2115674
20010313 22.57 22.57 21.36 21.46 2963700
20010314 20.77 21.85 20.70 21.04 2984193
20010315 21.04 21.05 20.10 20.35 3268169
20010316 20.35 20.90 19.90 20.04 2366471
20010319 20.04 20.88 20.04 20.88 2121529
20010320 20.79 21.77 20.79 21.44 3255971
20010321 21.40 21.55 20.67 21.24 3193028
20010322 21.03 21.05 19.84 20.59 2501140
20010323 20.69 21.39 20.24 21.19 1931723
20010326 21.60 21.81 20.91 21.21 1807301
20010327 21.29 21.29 20.25 20.99 1941482
20010328 20.23 20.45 19.88 19.98 2272788
20010329 19.57 19.57 18.72 18.85 2547982
20010330 18.85 19.41 18.81 18.98 3878572
20010402 19.15 19.15 17.99 18.32 3143259
20010403 18.28 18.51 17.54 17.74 2096156
20010404 17.95 18.80 17.95 18.45 2688506
20010405 18.53 19.54 18.36 19.26 2041020
20010406 19.16 19.80 18.47 19.33 1918061
20010409 19.44 20.16 19.38 19.74 3268657
20010410 20.06 20.52 19.70 20.36 1663849
20010411 20.36 20.36 19.72 19.85 1468676
20010412 19.85 20.68 19.85 20.22 3069581
20010416 20.39 20.88 20.39 20.70 1334982
20010417 20.70 21.03 20.29 20.53 2225458
20010418 20.49 20.72 19.84 19.98 2008817
20010419 19.98 19.98 18.86 19.35 3017860
20010420 19.35 19.58 19.08 19.38 2010280
20010423 19.48 20.45 19.48 20.40 1495024
20010424 20.68 20.80 20.23 20.29 1559431
20010425 20.29 20.37 19.84 20.00 2734372
20010426 19.98 20.97 19.98 20.88 4023488
20010427 20.90 20.96 20.46 20.90 2063465
20010430 20.90 21.42 20.81 21.00 1920501
20010501 21.00 21.00 20.15 20.20 2179105
20010502 19.47 19.47 18.22 18.23 4372360
20010503 18.20 18.53 17.81 18.40 3295494
20010504 18.22 18.67 18.22 18.49 2106891
20010507 18.65 18.75 17.95 18.01 2737299
20010508 18.01 18.01 17.71 17.84 1869268
20010509 17.84 18.67 17.83 18.58 3559953
20010510 18.57 18.78 18.04 18.23 2533832
20010511 18.19 18.19 17.71 17.85 2211308
20010514 17.85 18.48 17.85 18.44 2255710
20010515 18.47 18.77 18.47 18.74 2200574
20010516 18.74 18.85 18.45 18.64 2365983
20010517 18.65 18.90 18.14 18.85 2906612
20010518 18.95 19.39 18.94 19.02 2324997
20010521 19.19 19.19 18.90 18.97 1273015
20010522 18.75 18.77 17.91 17.93 4318199
20010523 17.93 17.94 16.97 17.32 4052276
20010524 17.33 17.33 16.48 16.68 3251092
20010525 16.68 17.05 16.56 16.60 2679235
20010529 16.81 16.97 16.50 16.66 3005662
20010530 16.67 16.68 16.13 16.50 2531880
20010531 16.50 16.85 16.10 16.21 2663134
20010601 16.10 16.33 15.94 16.10 2621171
20010604 16.31 16.58 16.11 16.19 3279392
20010605 16.25 16.44 15.85 16.22 1748261
20010606 16.03 16.03 15.58 15.77 2739739
20010607 15.56 15.86 15.30 15.44 3451144
20010608 15.58 15.78 15.35 15.59 2023454
20010611 15.80 15.98 15.43 15.47 1864389
20010612 15.47 15.77 15.35 15.41 3709260
20010613 15.66 17.27 15.35 15.49 2016623
20010614 15.39 15.43 15.08 15.13 1722888
20010615 15.15 15.41 14.97 15.17 1631157
20010618 15.17 15.17 14.60 14.60 1422322
20010619 14.84 14.86 14.45 14.61 1447207
20010620 14.61 14.87 14.24 14.39 2011744
20010621 14.47 14.60 13.30 13.57 3531653
20010622 13.65 13.90 13.14 13.58 4481657
20010625 13.58 13.94 13.32 13.57 2433805
20010626 13.57 14.14 13.53 13.98 1587243
20010627 13.85 13.87 13.21 13.31 2666549
20010628 13.24 13.26 12.58 12.67 2284986
20010629 12.87 13.10 12.60 12.63 2829518
20010702 12.69 13.16 12.32 12.56 2955405
20010703 12.62 12.86 12.54 12.65 1173477
20010705 12.69 13.10 12.69 12.90 2168858
20010706 12.93 13.00 12.66 12.95 2785604
20010709 12.97 12.97 12.35 12.39 2840253
20010710 12.53 12.79 12.32 12.38 3136428
20010711 12.38 12.48 11.89 12.46 3574591
20010712 12.42 12.69 11.90 11.96 4686100
20010713 11.97 12.60 11.84 12.21 2856843
20010716 12.21 12.42 11.52 11.60 3272073
20010717 11.71 12.15 11.71 11.98 2979801
20010718 11.98 12.26 11.58 11.94 3205226
20010719 11.94 12.42 11.90 12.25 2873432
20010720 12.46 12.62 12.23 12.30 5623418
20010723 12.50 12.62 12.22 12.53 3054455
20010724 12.52 12.52 12.24 12.30 3339407
20010725 12.30 13.05 12.26 13.05 3393568
20010726 13.03 13.36 12.71 13.17 2482111
20010727 13.18 13.53 12.82 13.43 1666288
20010730 13.44 13.65 13.13 13.13 1800957
20010731 13.13 13.38 12.60 12.77 2489918
20010801 12.91 13.02 12.44 12.48 1656530
20010802 12.58 12.72 12.30 12.59 1691661
20010803 12.69 12.69 12.30 12.30 1109070
20010806 12.30 12.62 12.19 12.19 1714593
20010807 12.26 12.38 12.17 12.24 1814132
20010808 12.32 12.38 11.63 11.67 1792175
20010809 11.68 12.09 11.64 11.80 1381336
20010810 11.80 12.33 11.80 12.15 1309122
20010813 12.24 12.33 11.94 11.97 1212927
20010814 12.05 12.23 12.01 12.22 1490697
20010815 12.35 13.11 12.27 13.08 1998966
20010816 13.08 13.16 12.59 12.80 1405904
20010817 12.80 13.08 12.61 12.99 1751897
20010820 12.96 13.07 12.78 12.96 1763106
20010821 12.96 13.17 12.93 13.09 1575977
20010822 13.54 13.65 13.06 13.13 2596414
20010823 13.13 13.21 13.01 13.03 1767004
20010824 12.97 13.11 12.75 12.76 1526271
20010827 12.85 13.22 12.80 13.19 1530656
20010828 13.15 13.16 12.78 12.78 1060397
20010829 12.85 13.01 12.66 12.82 959523
20010830 12.85 12.93 12.35 12.41 2337163
20010831 12.38 12.65 12.37 12.54 1030184
20010904 12.60 13.03 12.60 12.95 1005331
20010905 12.85 12.85 12.55 12.57 1358147
20010906 12.03 12.95 11.90 12.86 3725523
20010907 12.64 12.73 12.51 12.57 2407336
20010910 12.48 12.62 12.41 12.57 2045261
20010917 12.72 12.93 12.23 12.46 1822558
20010918 12.46 12.50 11.61 11.61 1754334
20010919 11.65 11.68 10.34 10.72 2269913
20010920 10.77 10.77 10.47 10.47 1664668
20010921 10.10 11.00 10.06 10.67 1987271
20010924 10.57 10.57 10.13 10.22 2259192
20010925 10.32 10.34 9.89 9.92 2432189
20010926 10.02 10.05 9.68 9.74 2705086
20010927 9.74 10.18 9.60 10.18 2497002
20010928 10.34 10.86 10.32 10.71 1929767
20011001 10.71 10.71 10.14 10.45 2040875
20011002 10.45 10.67 10.34 10.62 1776751
20011003 10.42 10.85 10.17 10.84 2580333
20011004 10.92 11.49 10.83 11.38 1378614
20011005 11.46 11.49 11.02 11.40 946853
20011008 11.39 11.60 11.10 11.36 1058448
20011009 11.57 11.83 11.45 11.76 1095484
20011010 11.76 12.14 11.76 12.09 2508210
20011011 12.09 12.17 11.63 11.75 2614445
20011012 11.54 11.94 11.29 11.67 2737736
20011015 11.65 11.75 10.99 11.06 1961443
20011016 11.02 11.66 11.01 11.53 3538394
20011017 11.78 11.96 11.69 11.74 1549174
20011018 11.68 11.68 11.11 11.25 1228034
20011019 11.22 11.73 11.00 11.58 1145190
20011022 11.58 11.89 11.31 11.75 2299640
20011023 11.74 12.16 11.54 11.65 1963392
20011024 11.55 11.90 11.25 11.83 2271375
20011025 11.90 12.51 11.83 12.47 1631531
20011026 12.48 13.38 12.48 13.26 2853229
20011029 13.34 13.69 13.06 13.27 1553073
20011030 12.89 12.90 12.45 12.59 1828893
20011031 12.67 12.86 12.14 12.45 1978012
20011101 12.45 12.70 12.15 12.47 1126672
20011102 12.19 12.33 11.97 12.12 887888
20011105 12.12 12.32 11.61 11.84 2132978
20011106 11.66 11.96 11.44 11.96 1161759
20011107 11.85 12.16 11.73 12.04 3929221
20011108 12.11 12.29 11.96 12.03 3227487
20011109 12.24 12.41 12.05 12.41 5047609
20011112 12.46 12.46 11.80 12.37 1606190
20011113 12.41 12.53 11.92 12.14 3835265
20011114 11.96 11.96 11.46 11.49 4370158
20011115 11.42 11.42 10.22 10.33 4593070
20011116 10.48 10.70 10.20 10.70 2643315
20011119 10.44 10.88 10.17 10.78 2677385
20011120 11.20 11.58 11.18 11.36 2192623
20011121 11.42 11.55 11.04 11.19 2856007
20011123 11.14 11.65 10.89 11.57 1144739
20011126 11.49 11.49 11.10 11.20 1116023
20011127 11.24 11.83 11.05 11.68 2280230
20011128 11.41 11.71 11.30 11.35 1208011
20011129 11.35 11.69 11.17 11.58 954922
20011130 11.58 11.74 11.37 11.58 1654810
20011203 11.58 11.92 11.42 11.66 1552601
20011204 11.66 11.88 11.41 11.87 1817370
20011205 12.08 12.39 12.08 12.13 1486408
20011206 12.22 12.22 11.79 11.83 1570609
20011207 11.59 11.86 11.47 11.68 2708534
20011210 11.60 11.72 11.51 11.52 1518531
20011211 11.55 11.88 11.55 11.86 1845113
20011212 11.88 11.95 11.67 11.90 1993559
20011213 11.87 12.19 11.77 11.92 1856307
20011214 12.03 12.41 11.91 12.37 1523885
20011217 12.29 12.40 12.13 12.22 1552601
20011218 12.23 12.36 12.17 12.17 1226506
20011219 12.27 12.53 12.24 12.51 2022761
20011220 12.72 12.92 12.61 12.66 2293371
20011221 12.66 13.03 12.66 12.99 1440171
20011224 13.03 13.32 13.03 13.19 546574
20011226 13.24 13.68 13.24 13.67 794309
20011227 13.62 13.63 13.38 13.62 1382739
20011228 13.85 14.49 13.80 13.84 2770346
20011231 13.64 13.99 13.64 13.72 1978471
20020102 13.47 13.48 13.05 13.23 1738524
20020103 13.15 13.42 13.05 13.17 1956082
20020104 13.25 13.56 13.07 13.31 1231373
20020107 13.31 13.40 13.07 13.24 1790601
20020108 13.17 13.17 12.85 12.95 1144252
20020109 12.85 12.85 12.51 12.80 1851927
20020110 12.76 12.76 12.48 12.59 890190
20020111 12.53 12.53 11.99 11.99 1477648
20020114 11.77 11.87 11.57 11.71 2012540
20020115 11.84 12.10 11.84 11.99 1740957
20020116 11.71 11.83 11.62 11.63 1559415
20020117 11.73 11.84 11.57 11.69 1138412
20020118 11.83 11.96 11.71 11.74 1186109
20020122 11.78 11.86 11.49 11.53 829838
20020123 11.44 11.97 11.38 11.97 2109882
20020124 11.97 12.64 11.94 12.49 2682738
20020125 12.49 12.50 12.25 12.41 4278656
20020128 12.39 12.39 12.06 12.16 3004453
20020129 12.16 12.20 11.88 12.13 2119130
20020130 12.03 12.33 11.88 12.29 1885510
20020131 12.31 12.53 12.31 12.49 1702507
20020204 12.47 12.53 12.11 12.13 1050317
20020205 12.06 12.11 11.78 12.02 1527779
20020206 12.02 12.29 11.96 12.10 1791575
20020207 12.04 12.04 11.57 11.64 3387979
20020208 11.71 12.01 11.58 11.97 2231559
20020211 11.95 12.31 11.83 12.29 1652863
20020212 12.21 12.31 12.00 12.12 1328715
20020213 11.93 12.16 11.86 12.03 2063938
20020214 12.28 12.37 12.17 12.34 1537017
20020215 12.38 12.41 12.23 12.37 951764
20020219 12.32 12.51 11.99 12.36 1277931
20020220 12.34 12.44 12.22 12.32 884198
20020221 12.32 12.96 12.32 12.90 1961859
20020222 12.90 13.51 12.85 13.42 2538362
20020225 13.68 14.12 13.60 13.88 3059937
20020226 13.95 13.95 13.58 13.72 2322538
20020227 13.78 13.91 13.52 13.71 1831101
20020228 13.72 13.88 13.68 13.88 1903042
20020301 13.99 14.40 13.91 14.40 3265553
20020304 14.34 15.22 14.34 15.11 3180001
20020305 15.02 15.15 14.96 15.05 2697800
20020306 15.04 15.10 14.56 15.10 2005121
20020307 15.22 15.63 15.14 15.35 2871820
20020308 15.35 15.35 14.92 15.04 1884571
20020311 15.31 15.53 15.18 15.43 1633262
20020312 15.06 15.83 15.06 15.80 2321080
20020313 15.88 16.09 15.78 15.90 4498763
20020314 15.84 15.84 15.55 15.70 3414296
20020315 15.73 16.09 15.73 16.02 2103798
20020318 16.01 16.46 15.86 16.42 2095048
20020319 16.42 17.00 16.29 17.00 2768769
20020320 16.91 16.95 16.48 16.62 2458157
20020321 16.56 16.76 16.38 16.57 2120325
20020322 16.25 16.26 15.84 15.84 2653565
20020325 15.59 15.80 15.53 15.63 2698772
20020326 15.65 15.84 15.32 15.77 1534100
20020327 15.84 16.45 15.84 16.40 1692565
20020328 16.31 16.53 16.19 16.49 990165
20020401 16.52 16.93 16.42 16.93 2389132
20020402 16.87 17.23 16.83 17.02 1894293
20020403 16.92 16.92 16.27 16.40 1468478
20020404 16.38 16.70 15.85 16.22 1813116
20020405 16.19 16.36 15.73 15.74 1705204
20020408 15.90 16.31 15.88 16.15 1457298
20020409 16.25 16.25 15.52 15.74 2275873
20020410 15.64 15.98 15.57 15.90 1736313
20020411 15.82 16.11 15.74 15.94 1531670
20020412 15.63 15.67 15.06 15.21 1870474
20020415 15.49 15.92 15.45 15.86 1458270
20020416 15.86 16.25 15.78 16.16 1858808
20020417 16.29 16.63 16.29 16.61 1584653
20020418 16.61 16.95 16.48 16.84 2291914
20020419 16.75 16.91 16.56 16.87 1405772
20020422 16.83 16.95 16.67 16.77 1030025
20020423 16.70 17.08 16.70 17.05 1371746
20020424 16.77 17.01 16.66 16.77 1566182
20020425 16.77 17.26 16.73 17.26 1229322
20020426 17.26 17.28 17.14 17.26 1355219
20020429 17.26 17.27 16.93 17.04 947876
20020430 17.03 17.22 16.84 16.96 1050927
20020501 16.67 17.73 16.67 17.66 1879710
20020502 17.55 17.66 17.14 17.62 2235042
20020503 17.62 17.79 17.24 17.54 2358995
20020506 17.28 17.32 16.74 16.75 1327512
20020507 16.65 16.79 16.36 16.62 1346955
20020508 17.16 17.28 17.06 17.28 1691593
20020509 17.38 17.38 16.83 16.91 1132590
20020510 16.93 17.42 16.90 17.37 1492296
20020513 17.31 17.54 17.20 17.48 1295736
20020514 17.56 17.75 17.19 17.37 1416665
20020515 17.21 17.21 16.77 16.82 1173350
20020516 16.82 17.03 16.82 16.90 800850
20020517 16.60 16.60 16.14 16.26 1589559
20020520 16.23 16.47 16.10 16.21 1812476
20020521 16.19 16.27 15.90 15.90 700319
20020522 15.91 16.20 15.88 16.10 2316589
20020523 16.16 16.20 15.88 16.05 1836759
20020524 16.04 16.16 15.76 16.03 1136440
20020528 16.03 16.18 15.85 15.85 1080589
20020529 15.83 15.83 15.48 15.76 1314677
20020530 15.48 15.67 15.15 15.22 1168979
20020531 15.42 15.88 15.30 15.73 1003855
20020603 15.69 15.69 14.97 14.98 1111672
20020604 15.03 15.29 14.69 14.88 1192291
20020605 14.70 14.74 14.21 14.37 1643953
20020606 14.58 14.93 14.33 14.67 2140781
20020607 14.62 15.07 14.45 14.90 1828017
20020610 15.05 15.15 14.62 14.64 2042193
20020611 14.54 14.60 14.03 14.06 1811991
20020612 14.06 14.34 13.88 14.32 1605100
20020613 14.32 15.11 14.25 14.62 2018395
20020614 14.58 14.70 14.25 14.52 2374868
20020617 14.83 15.25 14.78 15.15 1856185
20020618 15.15 15.31 15.05 15.05 1273396
20020619 14.94 15.26 14.79 14.79 991228
20020620 14.97 15.26 14.78 14.80 1238428
20020621 14.68 14.94 14.30 14.62 1443862
20020624 14.87 14.91 14.58 14.89 1378298
20020625 14.97 15.22 14.78 14.78 1354015
20020626 14.68 14.84 14.48 14.78 1341874
20020627 14.88 15.06 14.55 14.64 1121385
20020628 14.53 15.00 14.53 14.71 1321962
20020701 14.61 14.85 14.34 14.36 1707574
20020702 14.31 14.53 13.80 14.10 1558963
20020703 14.08 14.31 13.73 14.26 1428806
20020705 14.30 14.76 14.30 14.72 422037
20020708 14.66 14.91 13.82 13.99 2550677
20020709 13.94 14.25 13.78 14.17 2078617
20020710 14.56 14.60 14.07 14.07 2347186
20020711 13.98 13.98 13.28 13.59 1850843
20020712 13.67 13.95 13.12 13.31 1527881
20020715 13.28 13.48 12.58 13.14 2548734
20020716 13.14 13.61 12.88 13.59 2523966
20020717 13.71 14.00 13.21 13.47 1976143
20020718 13.54 13.96 13.50 13.72 2064047
20020719 13.53 13.53 13.25 13.31 1692519
20020722 13.08 13.38 12.56 12.73 2980970
20020723 12.73 12.96 12.23 12.31 1683291
20020724 12.21 12.88 11.90 12.88 2690061
20020725 12.88 13.34 12.68 12.98 2376325
20020726 12.98 13.10 12.56 12.87 1574018
20020729 13.03 13.81 13.03 13.81 1205889
20020730 13.78 13.90 13.48 13.65 1879983
20020731 13.67 13.67 13.28 13.66 1129155
20020801 13.58 13.80 13.10 13.18 1566733
20020802 13.28 13.30 12.61 12.63 1153924
20020805 12.52 12.85 12.28 12.28 1167522
20020806 12.45 12.95 12.45 12.80 1114100
20020807 12.80 12.85 12.35 12.76 1863956
20020808 12.66 13.57 12.66 13.56 1498741
20020809 13.47 14.27 13.30 14.26 2269966
20020812 14.26 14.80 13.87 14.69 2187404
20020813 14.57 14.75 14.37 14.41 1675582
20020814 14.64 14.82 14.23 14.82 1530048
20020815 14.82 15.55 14.76 15.53 1880300
20020816 15.32 15.34 14.99 15.27 2051545
20020819 15.34 15.58 14.88 15.44 1536839
20020820 15.44 15.44 14.74 14.99 1878844
20020821 14.97 15.09 14.67 15.06 1337943
20020822 15.07 15.69 14.97 15.59 2011765
20020823 15.55 15.65 15.21 15.29 1298649
20020826 15.30 15.64 15.12 15.54 1474745
20020827 15.77 15.81 14.98 15.10 1666850
20020828 15.07 15.17 14.76 14.88 981870
20020829 14.84 15.03 14.45 14.71 1267601
20020830 14.72 15.19 14.70 15.03 790735
20020903 14.74 14.81 14.15 14.16 1252078
20020904 14.06 14.40 13.69 14.22 2026319
20020905 14.12 14.12 13.21 13.58 5698142
20020906 13.83 14.01 13.64 13.86 1907466
20020909 13.89 14.09 13.69 13.96 1128859
20020910 14.06 14.33 13.98 14.31 1334062
20020911 14.59 14.59 14.35 14.35 1045419
20020912 14.35 14.37 13.89 13.91 810139
20020913 13.87 14.31 13.71 14.15 1213754
20020916 14.19 14.59 14.06 14.47 896975
20020917 14.22 14.26 13.87 13.93 1585836
20020918 13.89 14.29 13.84 14.03 869323
20020919 14.03 14.23 13.65 13.65 1357347
20020920 13.76 14.04 13.32 13.36 1826937
20020923 13.40 13.71 13.11 13.29 2565280
20020924 13.29 13.42 13.08 13.10 2672005
20020925 13.19 13.46 13.11 13.27 2275667
20020926 13.37 14.09 13.36 14.00 1026500
20020927 14.00 14.43 13.87 14.12 1793949
20020930 14.03 14.27 13.77 14.11 3142565
20021001 11.93 12.43 11.76 12.41 4190970
20021002 12.41 13.09 12.15 12.49 2843827
20021003 12.61 13.03 12.45 12.67 2115438
20021004 12.78 12.87 12.25 12.32 1480302
20021007 12.43 12.54 11.71 11.81 2620774
20021008 11.81 12.05 11.43 11.95 1650428
20021009 11.71 12.15 11.48 11.56 1038396
20021010 11.46 11.93 11.16 11.93 1975137
20021011 12.21 12.23 11.81 11.86 1847858
20021014 11.86 12.52 11.86 12.52 2178447
20021015 13.09 13.12 12.86 13.12 1730240
20021016 13.12 13.28 12.66 12.72 1610522
20021017 12.90 13.37 12.90 13.36 1608422
20021018 13.36 13.77 13.21 13.64 2019243
20021021 13.61 13.77 13.33 13.77 1190879
20021022 13.69 13.76 13.43 13.56 2007062
20021023 13.44 14.01 13.44 14.01 1371926
20021024 14.09 14.22 13.57 13.59 1958754
20021025 13.50 13.50 12.76 12.78 1403011
20021028 12.78 13.21 12.64 12.98 1516428
20021029 13.08 13.08 12.61 12.79 955224
20021030 12.79 13.54 12.79 13.54 1322359
20021031 13.63 13.80 13.31 13.48 1013612
20021101 13.57 14.20 13.50 14.20 1584478
20021104 14.20 14.26 13.33 13.52 1514328
20021105 13.40 13.68 13.25 13.64 1767206
20021106 13.76 13.97 13.39 13.96 2495175
20021107 13.96 14.03 13.38 13.48 1456359
20021108 13.52 13.57 13.28 13.44 749393
20021111 13.45 13.60 13.14 13.24 817443
20021112 13.33 13.44 12.80 12.86 1072841
20021113 12.49 12.79 11.68 11.93 3368113
20021114 11.99 12.45 11.92 12.37 1727259
20021115 12.37 12.42 12.19 12.30 1475175
20021118 12.37 12.47 12.02 12.45 1732712
20021119 12.46 12.66 12.29 12.35 990301
20021120 12.35 12.71 12.30 12.71 1602685
20021121 12.83 13.21 12.76 13.16 1719290
20021122 13.21 13.25 12.80 12.97 1470561
20021125 12.92 13.09 12.82 13.00 752058
20021126 13.02 13.04 12.67 12.70 661459
20021127 12.81 12.98 12.68 12.95 675300
20021129 13.02 13.23 13.02 13.03 485713
20021202 13.26 13.78 13.21 13.78 1210927
20021203 13.78 13.94 13.61 13.66 684528
20021204 13.37 13.41 13.04 13.22 1470561
20021205 13.28 13.35 13.02 13.12 887957
20021206 13.07 13.70 13.06 13.50 979395
20021209 13.52 13.78 13.26 13.26 973104
20021210 13.30 13.45 13.10 13.40 885441
20021211 13.40 13.40 13.17 13.34 895507
20021212 13.35 14.38 13.33 14.22 1621560
20021213 14.22 14.38 13.96 13.99 2016674
20021216 14.30 14.41 14.17 14.28 991559
20021217 14.23 14.27 13.84 13.89 827138
20021218 13.89 14.07 13.63 13.73 1198344
20021219 13.71 14.00 13.68 13.72 1046506
20021220 13.78 14.16 13.60 14.16 1076286
20021223 14.13 14.14 13.88 14.13 845594
20021224 14.16 14.17 13.98 14.10 377497
20021226 14.09 14.20 13.78 13.85 750800
20021227 13.83 13.99 13.35 13.48 700886
20021230 13.48 13.57 12.83 13.14 1546899
20021231 13.14 13.33 12.86 13.31 810361
20030102 13.31 13.69 13.13 13.67 1016306
20030103 13.73 13.80 13.34 13.46 861532
20030106 13.28 13.41 12.87 13.00 1303204
20030107 12.88 13.47 12.45 12.64 1624077
20030108 12.64 12.68 12.16 12.38 1344309
20030109 12.44 12.65 12.41 12.58 1155141
20030110 12.58 12.73 12.45 12.59 957165
20030113 12.64 12.64 12.06 12.12 1292299
20030114 12.14 12.25 11.92 12.09 1631207
20030115 12.13 12.66 12.08 12.60 1132491
20030116 12.60 12.91 12.60 12.80 1452525
20030117 12.80 13.11 12.40 12.50 2003251
20030121 12.51 12.51 12.00 12.19 1325854
20030122 12.19 12.19 10.78 11.54 8962621
20030123 11.54 11.98 11.34 11.83 3160490
20030124 11.83 11.83 11.36 11.71 2095529
20030127 11.71 11.71 11.19 11.24 1314110
20030128 11.29 11.68 11.23 11.26 1536833
20030129 11.26 11.54 11.13 11.44 1887066
20030130 11.56 11.83 11.56 11.64 2075395
20030131 11.61 12.00 11.57 11.92 1337179
20030203 11.92 12.14 11.68 11.95 934515
20030204 11.93 12.25 11.77 12.23 1579196
20030205 12.16 12.33 11.92 11.96 1168563
20030206 11.90 12.10 11.78 11.93 1514602
20030207 12.02 12.09 11.85 11.93 1048603
20030210 11.90 12.32 11.86 12.30 1513764
20030211 12.35 12.37 12.11 12.27 1587585
20030212 12.25 12.32 11.93 12.03 1205276
20030213 12.03 12.07 11.35 11.57 2440705
20030214 11.65 11.77 11.44 11.68 1871989
20030218 11.77 12.44 11.64 12.36 2086828
20030219 12.32 12.35 12.07 12.26 1923081
20030220 12.25 12.45 12.10 12.39 1226634
20030221 12.35 12.99 12.35 12.91 1871570
20030224 12.80 13.23 12.76 13.19 1243805
20030225 13.27 13.56 12.94 13.08 2308786
20030226 13.03 13.42 13.00 13.34 1260975
20030227 13.35 13.39 12.70 12.84 1890416
20030228 12.87 13.26 12.82 13.13 1603964
20030303 13.09 13.20 12.89 12.99 1538214
20030304 12.98 13.11 12.86 12.93 955678
20030305 12.92 13.09 12.77 12.82 1106861
20030306 12.70 13.06 12.70 13.02 1697772
20030307 12.94 13.11 12.77 12.93 1237523
20030310 12.89 13.05 12.74 12.78 1204020
20030311 12.67 12.90 12.37 12.37 892859
20030312 12.33 12.34 12.04 12.13 1049486
20030313 12.20 12.37 11.95 12.13 2262719
20030314 12.06 12.17 11.95 12.08 1458644
20030317 11.99 12.27 11.99 12.06 1247993
20030318 12.06 12.66 11.80 12.57 1571717
20030319 12.63 12.77 12.35 12.39 1131569
20030320 12.27 12.74 12.27 12.61 929713
20030321 12.85 12.88 12.31 12.42 1257625
20030324 12.30 12.59 12.06 12.11 837579
20030325 12.11 12.42 12.11 12.31 741676
20030326 12.29 12.36 12.08 12.14 803657
20030327 12.20 12.43 12.12 12.35 924268
20030328 12.32 12.62 12.32 12.62 559922
20030331 12.54 12.56 12.18 12.24 721155
20030401 12.19 12.23 11.99 12.17 3038318
20030402 12.29 12.42 12.08 12.37 1147483
20030403 12.40 12.45 12.17 12.24 820409
20030404 12.29 12.36 12.20 12.30 959028
20030407 12.42 12.48 12.12 12.13 587562
20030408 12.06 12.14 11.87 11.95 695609
20030409 11.96 12.08 11.95 12.06 491240
20030410 12.10 12.49 12.10 12.45 773923
20030411 12.45 12.63 12.29 12.56 1181405
20030414 12.57 12.65 12.49 12.54 774342
20030415 12.54 12.58 12.18 12.33 851399
20030416 12.38 12.45 12.15 12.17 586724
20030417 12.13 12.39 12.05 12.30 1286102
20030421 12.35 12.53 12.26 12.35 1285265
20030422 12.35 12.59 12.26 12.47 1056606
20030423 12.54 12.89 12.54 12.67 1444824
20030424 12.56 12.75 12.50 12.50 882808
20030425 12.50 12.50 12.15 12.32 693097
20030428 12.33 12.54 11.97 12.10 1296991
20030429 12.10 12.15 11.81 11.91 895372
20030430 11.91 12.31 11.90 12.29 1259300
20030501 12.25 12.43 12.14 12.30 1222446
20030502 12.30 12.73 12.30 12.63 1149996
20030505 12.68 12.80 12.49 12.59 867732
20030506 12.47 12.61 12.47 12.51 966566
20030507 12.51 13.19 12.27 13.13 1908005
20030508 13.15 13.47 13.04 13.34 1039435
20030509 13.40 13.66 13.24 13.66 1415090
20030512 13.66 13.92 13.61 13.73 1016821
20030513 13.75 14.10 13.68 14.06 1301042
20030514 14.08 14.22 13.89 14.22 920892
20030515 14.28 14.30 14.10 14.27 636511
20030516 14.30 14.41 14.12 14.37 915873
20030519 14.28 14.37 14.08 14.11 1030462
20030520 14.11 14.16 13.77 13.92 1244166
20030521 13.92 14.59 13.84 14.51 1978537
20030522 14.51 14.63 14.39 14.41 957276
20030523 14.49 14.50 14.27 14.39 1120377
20030527 14.38 14.77 14.34 14.74 902073
20030528 14.74 14.74 14.22 14.39 769083
20030529 14.42 14.42 14.21 14.25 1476271
20030530 14.30 14.79 14.29 14.77 1252112
20030602 14.77 14.85 14.56 14.59 734790
20030603 14.46 14.49 14.28 14.44 947239
20030604 14.44 14.63 14.37 14.41 915873
20030605 14.29 14.54 14.23 14.54 743572
20030606 14.61 14.67 14.15 14.23 1108249
20030609 14.13 14.33 13.99 14.32 1154670
20030610 14.35 14.50 14.25 14.39 490557
20030611 14.51 15.49 14.36 15.47 2313939
20030612 15.47 15.69 14.84 15.07 2402599
20030613 14.97 15.07 14.63 14.78 1737650
20030616 14.80 14.83 14.16 14.47 2515515
20030617 14.51 14.61 14.38 14.47 2008230
20030618 14.37 14.55 14.17 14.23 1676592
20030619 14.24 14.75 14.17 14.55 2600411
20030620 14.67 14.76 14.31 14.34 945984
20030623 14.32 14.45 14.06 14.13 747336
20030624 14.13 14.36 14.13 14.23 577962
20030625 14.25 14.71 14.25 14.59 1243748
20030626 14.54 14.67 14.13 14.17 1827146
20030627 14.16 14.44 14.16 14.19 679586
20030630 14.28 14.29 13.92 13.96 1074792
20030701 13.97 13.97 13.62 13.80 1230783
20030702 13.80 13.96 13.55 13.96 1348299
20030703 13.99 14.06 13.77 13.92 1368373
20030707 13.93 13.96 13.42 13.47 2100236
20030708 13.47 13.51 13.17 13.44 2385871
20030709 13.49 13.87 13.45 13.73 1573713
20030710 13.75 13.77 13.14 13.27 2055906
20030711 13.28 13.39 13.13 13.25 892872
20030714 13.37 13.37 12.86 12.86 1609261
20030715 12.87 12.89 12.58 12.73 2285083
20030716 12.74 12.84 12.36 12.42 920892
20030717 12.42 12.74 12.35 12.66 1576640
20030718 12.60 13.20 12.53 13.13 1069355
20030721 13.13 13.28 13.01 13.17 1813346
20030722 13.17 13.29 12.67 12.71 998260
20030723 12.72 12.98 12.41 12.60 1347463
20030724 12.70 12.85 12.41 12.43 866943
20030725 12.34 12.53 12.29 12.53 956439
20030728 12.53 12.71 12.30 12.71 3141571
20030729 12.71 12.81 12.47 12.61 2374579
20030730 12.61 12.61 12.41 12.51 1787417
20030731 12.63 12.91 12.50 12.79 1539002
20030801 12.84 12.91 12.63 12.87 1216564
20030804 12.86 12.87 12.47 12.63 1368373
20030805 12.70 12.82 12.52 12.69 2170913
20030806 12.70 12.96 12.62 12.96 1520182
20030807 12.98 13.45 12.87 13.41 1416049
20030808 13.46 13.47 13.26 13.40 813413
20030811 13.40 13.63 13.40 13.60 1084411
20030812 13.60 13.84 13.56 13.81 1467070
20030813 13.80 13.98 13.70 13.87 1748608
20030814 13.88 14.03 13.60 13.80 1466291
20030815 13.82 13.98 13.79 13.84 182921
20030818 13.82 14.19 13.82 14.09 1394459
20030819 14.10 14.30 14.10 14.22 1519747
20030820 14.18 14.28 14.11 14.19 1716033
20030821 14.27 14.51 14.20 14.30 1494690
20030822 14.41 14.41 13.96 13.96 1059522
20030825 13.94 13.97 13.77 13.88 696603
20030826 13.86 13.86 13.45 13.71 1437892
20030827 13.70 13.96 13.70 13.79 1111725
20030828 13.74 14.16 13.68 14.08 1678864
20030829 14.08 14.09 13.80 14.01 673216
20030902 13.91 13.98 13.72 13.89 1859279
20030903 13.89 14.08 13.81 13.89 1485502
20030904 13.92 13.92 13.60 13.77 877436
20030905 13.74 13.99 13.66 13.83 601384
20030908 13.86 13.97 13.80 13.82 884536
20030909 13.70 13.70 13.45 13.50 1077062
20030910 13.51 13.51 13.11 13.11 1895195
20030911 13.15 13.25 12.98 13.04 1735661
20030912 13.10 13.22 12.84 13.17 834003
20030915 13.05 13.25 12.88 12.88 639388
20030916 12.88 12.93 12.82 12.92 936321
20030917 12.96 12.96 12.67 12.69 792240
20030918 12.67 12.77 12.40 12.68 2749244
20030919 12.73 12.82 12.59 12.81 1110890
20030922 12.79 12.89 12.64 12.72 1199845
20030923 12.85 12.85 12.65 12.74 955950
20030924 12.86 13.17 12.86 13.01 1454180
20030925 13.12 13.12 12.63 12.93 1051169
20030926 12.93 12.93 12.57 12.63 484031
20030929 12.60 12.71 12.49 12.57 1076227
20030930 12.45 12.79 12.43 12.52 1363137
20031001 12.59 12.92 12.50 12.86 1039058
20031002 12.84 13.01 12.76 13.01 1148059
20031003 13.09 13.12 12.90 12.93 1932364
20031006 12.93 13.03 12.86 12.91 1737749
20031007 12.92 12.95 12.76 12.93 1242443
20031008 12.93 12.99 12.79 12.79 983931
20031009 12.79 12.82 12.62 12.75 1064116
20031010 12.80 13.03 12.72 12.95 964303
20031013 13.00 13.00 12.84 12.98 980172
20031014 12.86 12.98 12.85 12.90 1485084
20031015 12.92 12.92 12.54 12.60 1211121
20031016 12.63 12.91 12.61 12.69 1374413
20031017 12.79 12.93 12.71 12.78 1853432
20031020 12.88 12.88 12.50 12.62 1302999
20031021 12.67 12.88 12.64 12.76 1728144
20031022 12.64 12.78 12.52 12.52 1167687
20031023 12.52 12.52 12.27 12.50 750895
20031024 12.52 12.57 12.29 12.30 1744014
20031027 12.93 12.98 12.48 12.53 1980809
20031028 12.45 12.54 12.35 12.48 1006901
20031029 12.48 12.71 12.45 12.49 1275435
20031030 12.61 12.61 12.38 12.46 1228243
20031031 12.55 12.78 12.49 12.70 2930077
20031103 12.78 12.78 12.46 12.51 1436640
20031104 12.51 12.61 12.36 12.42 983096
20031105 12.44 12.54 12.37 12.45 1087920
20031106 12.52 12.64 12.38 12.52 965555
20031107 12.59 12.65 12.48 12.53 676557
20031110 12.53 12.62 12.32 12.34 1292976
20031111 12.31 12.39 12.18 12.25 1065368
20031112 12.11 12.23 11.82 12.18 2801236
20031113 12.28 12.47 12.12 12.30 2131992
20031114 12.35 12.38 12.16 12.37 1462330
20031117 12.28 12.32 11.92 12.02 2126154
20031118 12.02 12.11 11.90 11.90 1553648
20031119 11.92 11.92 11.56 11.84 2016907
20031120 11.91 11.97 11.66 11.70 1253843
20031121 11.75 11.78 11.53 11.54 1697087
20031124 11.54 11.58 11.39 11.40 3160668
20031125 11.51 11.51 11.40 11.49 2752033
20031126 11.47 11.56 11.43 11.52 3049336
20031128 11.52 11.57 11.47 11.56 645477
20031201 11.56 11.69 11.56 11.67 3524687
20031202 11.63 11.77 11.62 11.67 2143250
20031203 11.61 11.68 11.49 11.62 2907565
20031204 11.55 12.25 11.55 12.13 2428461
20031205 12.13 12.41 12.04 12.37 1582836
20031208 12.28 12.59 12.14 12.54 1556984
20031209 12.57 12.66 12.40 12.53 1389360
20031210 12.40 12.55 12.32 12.45 1049942
20031211 12.45 12.45 12.28 12.40 1374349
20031212 12.52 12.78 12.37 12.78 1654556
20031215 12.85 12.85 12.66 12.70 2081538
20031216 12.71 12.85 12.50 12.50 2563561
20031217 12.57 12.77 12.41 12.77 1362256
20031218 12.76 13.41 12.76 13.41 2159929
20031219 13.31 13.33 13.02 13.19 1630371
20031222 13.12 13.36 13.08 13.32 1048691
20031223 13.29 13.29 13.00 13.07 1101230
20031224 13.09 13.31 13.07 13.23 743466
20031226 13.14 13.31 13.14 13.28 426565
20031229 13.26 13.45 13.26 13.43 1170865
20031230 13.49 13.69 13.43 13.61 1391862
20031231 13.66 13.70 13.32 13.40 1589091
20040102 13.43 13.61 13.33 13.48 1066621
20040105 13.53 13.65 13.43 13.62 1871383
20040106 13.62 13.64 13.41 13.47 1691666
20040107 13.47 13.47 13.09 13.10 1263016
20040108 13.15 13.41 13.08 13.37 1782150
20040109 13.31 13.76 13.31 13.63 3329543
20040112 13.58 13.60 13.26 13.33 1072042
20040113 13.36 13.54 13.29 13.31 1268020
20040114 13.33 13.35 13.24 13.30 1765471
20040115 13.35 13.51 12.81 12.83 1247588
20040116 12.95 13.20 12.94 13.20 1738785
20040120 13.31 13.74 13.31 13.60 2194538
20040121 13.57 13.77 13.48 13.75 1710430
20040122 13.72 13.86 13.36 13.60 1270939
20040123 13.65 14.20 13.65 14.12 3363735
20040126 14.12 14.12 13.94 14.11 1416463
20040127 14.08 14.29 14.01 14.12 1187961
20040128 14.09 14.18 13.87 14.00 3091451
20040129 14.04 14.04 13.81 13.96 4090939
20040130 13.97 14.09 13.87 13.92 1000739
20040202 14.04 14.26 13.89 14.09 1358504
20040203 13.99 14.14 13.91 14.04 1575747
20040204 14.04 14.12 13.91 13.96 972802
20040205 13.93 14.00 13.57 13.61 1474006
20040206 13.61 13.65 13.45 13.58 1181289
20040209 13.60 14.05 13.60 14.03 1045356
20040210 14.05 14.42 13.97 14.27 2425542
20040211 14.30 14.38 13.95 14.32 3573666
20040212 14.36 14.40 14.23 14.24 1392072
20040213 14.25 14.25 14.00 14.16 1382911
20040217 14.21 14.36 14.21 14.34 2980276
20040218 14.38 14.38 14.09 14.09 2207828
20040219 14.04 14.26 14.04 14.07 1328777
20040220 14.14 14.22 13.87 14.09 1233002
20040223 14.11 14.12 13.93 13.99 681253
20040224 14.00 14.28 13.98 14.24 879467
20040225 14.36 14.36 14.14 14.26 1645252
20040226 14.30 14.46 14.16 14.46 749545
20040227 14.46 14.46 14.22 14.27 2226566
20040301 14.34 14.63 14.29 14.53 1479103
20040302 14.58 14.66 14.51 14.66 1521577
20040303 14.65 14.70 14.36 14.70 1056859
20040304 14.70 14.76 14.62 14.65 1234668
20040305 14.61 14.83 14.57 14.64 814922
20040308 14.64 14.79 14.46 14.46 1091838
20040309 14.46 14.47 14.19 14.26 869056
20040310 14.31 14.31 13.81 13.90 1332525
20040311 13.90 13.94 13.65 13.65 1009804
20040312 13.70 13.89 13.70 13.88 974409
20040315 13.93 14.12 13.93 14.04 781609
20040316 14.05 14.05 13.71 13.79 688333
20040317 13.75 14.01 13.75 13.98 1225090
20040318 13.98 14.14 13.92 14.01 724977
20040319 14.05 14.05 13.64 13.68 629202
20040322 13.58 13.63 13.36 13.43 1768927
20040323 13.40 13.51 13.18 13.26 2073326
20040324 13.21 13.34 12.94 12.98 2193669
20040325 13.10 13.35 13.00 13.26 2785810
20040326 13.30 13.45 13.27 13.29 2141201
20040329 13.39 13.41 13.22 13.29 1306291
20040330 13.32 13.72 13.30 13.59 1095586
20040331 13.66 13.81 13.45 13.76 876552
20040401 13.66 13.79 13.37 13.52 1509085
20040402 13.52 13.66 13.46 13.57 942345
20040405 13.66 13.69 13.48 13.51 944011
20040406 13.42 13.72 13.42 13.47 1482434
20040407 13.40 13.78 13.31 13.60 864476
20040408 13.69 13.84 13.59 13.73 735387
20040412 13.77 14.05 13.73 13.97 1684811
20040413 13.97 14.02 13.57 13.61 1540316
20040414 13.61 13.73 13.45 13.56 587560
20040415 13.56 13.83 13.56 13.76 851983
20040416 13.82 14.20 13.73 14.19 1133063
20040419 14.14 14.32 14.04 14.09 756624
20040420 14.00 14.07 13.63 13.63 1135145
20040421 13.63 13.64 13.40 13.48 1591535
20040422 13.48 13.74 13.35 13.71 2588014
20040423 13.66 13.66 13.30 13.49 1697720
20040426 13.54 13.67 13.40 13.40 1670653
20040427 13.54 13.81 13.53 13.57 2167019
20040428 13.54 13.61 13.32 13.35 1187613
20040429 13.30 13.33 12.76 12.90 1943821
20040430 13.02 13.05 12.78 12.96 2006700
20040503 12.87 13.21 12.86 13.10 1756851
20040504 13.04 13.24 12.87 13.04 1211349
20040505 12.92 12.92 12.50 12.75 3478723
20040506 12.76 12.80 12.49 12.60 1183449
20040507 12.49 12.66 12.34 12.38 1617769
20040510 12.30 12.34 11.99 12.04 1758933
20040511 12.10 12.29 12.03 12.06 2428943
20040512 12.06 12.28 11.98 12.11 1575696
20040513 12.12 12.25 12.10 12.12 1230623
20040514 12.07 12.31 12.00 12.10 935440
20040517 12.08 12.26 12.00 12.10 1125854
20040518 12.15 12.15 11.74 11.83 1225634
20040519 11.86 12.04 11.74 11.83 1769436
20040520 11.88 11.96 11.73 11.74 683079
20040521 11.81 11.83 11.66 11.67 858526
20040524 11.76 12.21 11.70 12.14 1842609
20040525 12.17 12.37 12.06 12.18 1897488
20040526 12.19 12.26 11.98 12.07 1862149
20040527 12.03 12.03 11.66 11.75 2546475
20040528 11.79 12.15 11.78 12.00 1051434
20040601 12.12 12.25 11.98 12.09 1275940
20040602 12.07 12.14 11.91 12.00 1056008
20040603 12.03 12.11 11.71 11.71 1547841
20040604 11.83 11.93 11.67 11.84 1221061
20040607 11.85 11.93 11.81 11.86 1985211
20040608 11.90 12.05 11.79 11.94 2019718
20040609 11.94 11.98 11.72 11.91 1209420
20040610 12.00 12.11 11.98 12.04 1196531
20040614 11.98 12.15 11.87 11.87 1515412
20040615 12.00 12.23 12.00 12.13 1943636
20040616 12.25 12.52 12.25 12.47 1561977
20040617 12.47 12.74 12.38 12.64 1394845
20040618 12.64 12.76 12.46 12.62 1308368
20040621 12.67 12.68 12.41 12.44 1223971
20040622 12.44 12.54 12.34 12.50 1423116
20040623 12.51 12.94 12.46 12.92 1935737
20040624 12.95 13.01 12.58 12.61 1710815
20040625 12.62 12.78 12.44 12.44 6093247
20040628 12.51 12.55 12.19 12.29 2618400
20040629 12.27 12.53 12.25 12.44 1353685
20040630 12.39 12.63 12.39 12.58 1818495
20040701 12.58 12.68 12.47 12.59 1549920
20040702 12.59 12.85 12.44 12.78 1164934
20040706 12.85 12.91 12.66 12.72 1422700
20040707 12.73 12.78 12.51 12.65 1699174
20040708 12.66 12.76 12.49 12.54 1134585
20040709 12.60 12.87 12.46 12.84 1280929
20040712 12.82 12.82 12.48 12.67 887213
20040713 12.59 12.65 12.42 12.59 895528
20040714 12.47 12.89 12.47 12.88 1025242
20040715 12.88 13.30 12.73 13.28 1580685
20040716 13.33 13.38 13.15 13.20 1477579
20040719 13.23 13.23 13.02 13.13 1283423
20040720 13.13 13.17 12.90 13.16 1112965
20040721 13.14 13.37 12.78 12.78 1368237
20040722 12.57 12.72 12.46 12.58 1424779
20040723 12.59 12.59 12.41 12.42 1149967
20040726 12.43 12.49 11.74 12.03 3139336
20040727 12.03 12.44 11.97 12.28 1712063
20040728 12.30 12.40 12.16 12.22 1963592
20040729 12.27 12.32 12.04 12.27 1813922
20040730 12.22 12.34 12.14 12.18 2165231
20040802 12.15 12.19 11.86 11.94 3174675
20040803 11.98 12.11 11.92 12.10 3107739
20040804 12.10 12.10 11.83 11.91 1666330
20040805 11.93 11.98 11.77 11.79 1869217
20040806 11.79 11.79 11.57 11.64 2082913
20040809 11.74 11.86 11.69 11.77 1241848
20040810 11.87 12.01 11.69 11.87 1819326
20040811 11.84 11.95 11.76 11.83 2166570
20040812 11.84 11.91 11.56 11.57 1904672
20040813 11.68 11.82 11.53 11.81 1321524
20040816 11.87 11.95 11.76 11.95 1391253
20040817 11.95 11.95 11.58 11.66 1204895
20040818 11.69 11.87 11.67 11.79 1634888
20040819 11.82 12.05 11.81 11.84 1096566
20040820 12.07 12.37 12.07 12.29 2226752
20040823 12.32 12.34 11.96 11.99 1077474
20040824 12.09 12.09 11.92 12.09 1187048
20040825 12.09 12.26 12.09 12.24 1396234
20040826 12.24 12.26 12.00 12.25 1556444
20040827 12.32 12.33 12.18 12.26 778222
20040830 12.27 12.38 12.04 12.16 708908
20040831 12.23 12.46 12.22 12.46 1282925
20040901 12.47 12.76 12.40 12.73 1567650
20040902 12.80 12.84 12.65 12.78 857497
20040903 12.78 12.88 12.63 12.86 772411
20040907 12.86 12.86 12.64 12.72 1155919
20040908 12.70 13.01 12.61 12.85 1065438
20040909 12.89 13.18 12.79 13.14 1517014
20040910 13.14 13.14 12.91 12.94 1113584
20040913 13.06 13.12 12.89 12.98 911038
20040914 13.01 13.11 12.73 12.93 938847
20040915 12.97 13.15 12.77 13.09 1394574
20040916 13.09 13.22 13.04 13.22 1335636
20040917 13.46 13.46 12.92 13.28 1361784
20040920 13.30 13.42 13.14 13.16 923075
20040921 13.16 13.53 13.05 13.51 1030573
20040922 13.44 13.62 13.25 13.50 1495846
20040923 13.50 13.61 13.30 13.56 1061287
20040924 13.61 13.95 13.54 13.94 1543992
20040927 14.00 14.14 13.78 13.82 1771855
20040928 13.93 14.03 13.75 14.01 1023932
20040929 13.95 13.98 13.59 13.82 1111508
20040930 13.86 13.97 13.68 13.82 1735746
20041001 13.82 14.22 13.76 14.22 1174596
20041004 14.22 14.29 13.93 14.04 1228553
20041005 14.16 14.53 13.94 13.96 1042610
20041006 14.01 14.66 14.00 14.65 2423902
20041007 14.65 14.77 14.29 14.41 2450465
20041008 14.38 14.58 14.26 14.39 1212366
20041011 14.48 14.48 13.91 13.96 1794683
20041012 13.96 14.07 13.77 13.89 2170305
20041013 13.89 13.91 13.42 13.75 1777666
20041014 13.87 14.09 13.87 13.93 1365520
20041015 14.03 14.11 13.82 13.97 1259267
20041018 13.97 14.08 13.63 13.66 1458076
20041019 13.66 13.84 13.55 13.69 1006915
20041020 13.73 14.33 13.69 14.23 2274068
20041021 14.31 14.35 14.12 14.29 1279604
20041022 14.29 14.45 14.06 14.07 1773931
20041025 14.07 14.14 13.80 14.11 1176256
20041026 14.09 14.23 13.98 14.12 1954893
20041027 14.22 14.28 13.66 13.82 1822077
20041028 13.83 13.94 13.49 13.64 1510788
20041029 13.69 13.88 13.55 13.76 1756084
20041101 13.76 14.04 13.65 13.77 1441474
20041102 13.78 13.80 13.30 13.33 2473293
20041103 13.56 13.83 13.49 13.70 1617871
20041104 13.78 13.83 13.57 13.60 1531956
20041105 13.60 13.87 13.56 13.61 1585912
20041108 13.37 13.56 13.34 13.38 2185662
20041109 13.38 13.57 13.29 13.40 2323459
20041110 13.30 13.93 13.30 13.69 2468357
20041111 13.75 13.98 13.64 13.98 1826816
20041112 14.00 14.46 13.91 14.41 2145100
20041115 14.41 14.48 13.97 14.09 2730693
20041116 14.11 14.42 14.07 14.20 1914262
20041117 14.50 14.53 14.23 14.45 2237104
20041118 14.45 14.62 14.34 14.59 2152560
20041119 14.66 15.02 14.60 14.98 2348586
20041122 15.08 15.31 14.96 15.28 2531351
20041123 15.32 15.53 15.27 15.47 2464213
20041124 15.47 15.68 15.29 15.66 1430619
20041126 15.68 15.83 15.64 15.66 407387
20041129 15.71 15.75 15.26 15.62 1765895
20041130 15.62 15.77 15.60 15.75 1723623
20041201 15.75 15.75 15.15 15.28 2152146
20041202 15.03 15.09 14.67 14.97 2053511
20041203 14.97 15.27 14.92 15.13 1220502
20041206 15.19 15.20 14.92 15.03 1629547
20041207 15.03 15.08 14.65 14.69 1690054
20041208 14.69 14.89 14.52 14.85 1913847
20041209 14.91 15.17 14.85 15.11 1743101
20041210 15.14 15.19 14.74 14.89 1449269
20041213 14.96 15.04 14.82 15.02 1542931
20041214 15.08 15.61 15.06 15.61 1873647
20041215 15.68 16.01 15.50 15.99 1766309
20041216 15.99 16.03 15.66 15.83 1428547
20041217 15.88 16.07 15.77 15.97 1411556
20041220 15.92 16.14 15.92 16.00 817260
20041221 16.04 16.31 16.04 16.31 1326597
20041222 16.40 16.40 15.88 16.14 1480351
20041223 16.19 16.31 16.10 16.23 604656
20041227 16.24 16.24 15.89 15.93 1279766
20041228 15.93 16.12 15.89 16.08 1164969
20041229 16.13 16.50 16.03 16.49 1549976
20041230 16.49 16.49 16.29 16.43 992979
20041231 16.38 16.53 16.38 16.43 517626
20050103 16.38 16.38 15.60 15.60 2627085
20050104 15.75 15.84 15.54 15.57 1580644
20050105 15.50 15.69 15.45 15.45 1099074
20050106 15.40 15.97 15.33 15.81 1771283
20050107 15.81 15.81 15.13 15.24 1999635
20050110 15.44 15.69 15.39 15.43 1210970
20050111 15.43 15.49 15.23 15.40 1123940
20050112 15.41 15.76 15.33 15.72 1643223
20050113 15.80 16.05 15.70 15.76 1716163
20050114 15.88 15.92 15.62 15.92 1150049
20050118 16.12 16.46 16.09 16.24 2061799
20050119 16.24 16.69 16.24 16.46 2450537
20050120 16.41 16.55 15.99 16.24 2126036
20050121 16.41 16.78 16.35 16.54 1827645
20050124 16.87 16.93 16.75 16.81 1936641
20050125 16.91 17.06 16.44 16.69 1457558
20050126 17.13 17.28 16.94 17.21 3567846
20050127 17.37 17.66 17.30 17.64 3922185
20050128 17.64 17.98 17.51 17.96 3385081
20050131 17.96 18.31 17.74 18.29 2574038
20050201 18.33 18.38 18.19 18.25 2035690
20050202 18.30 18.82 18.28 18.82 2623355
20050203 18.82 18.82 18.31 18.74 1635349
20050204 18.78 18.89 18.60 18.87 2769649
20050207 18.87 18.96 18.38 18.63 1243296
20050208 18.63 18.78 18.48 18.61 1651512
20050209 18.81 19.11 18.43 18.57 1673062
20050210 18.70 19.06 18.53 19.06 2141370
20050211 19.03 19.31 18.90 19.28 1835661
20050214 19.28 19.34 18.99 19.14 2241378
20050215 19.18 19.35 19.03 19.19 2238894
20050216 19.20 19.79 19.19 19.72 2718302
20050217 19.80 19.88 19.33 19.37 2599899
20050218 19.44 19.66 19.36 19.63 1916390
20050222 19.79 19.79 19.16 19.19 1949096
20050223 19.19 19.44 19.19 19.33 1910180
20050224 19.44 19.57 19.01 19.40 2808139
20050225 19.40 19.72 19.24 19.58 2570091
20050228 19.62 20.01 19.02 19.34 3019277
20050301 19.34 19.54 19.01 19.20 3018035
20050302 19.10 19.44 19.05 19.19 1910180
20050303 19.24 19.91 19.24 19.82 2524551
20050304 19.93 19.98 19.64 19.86 2129185
20050307 19.86 19.90 19.52 19.68 1350871
20050308 19.68 19.90 19.42 19.48 2474044
20050309 19.58 19.65 18.75 18.78 3425822
20050310 18.73 18.73 18.06 18.26 2795719
20050311 18.18 18.85 18.18 18.40 1732162
20050314 18.45 18.72 18.07 18.63 1768180
20050315 18.87 19.21 18.60 18.60 3942904
20050316 18.56 19.06 18.46 18.70 2736518
20050317 19.06 19.18 18.77 18.83 2040175
20050318 18.88 19.05 18.76 18.99 2606937
20050321 19.06 19.10 18.67 18.84 1128141
20050322 18.96 19.49 18.89 18.94 2246760
20050323 18.85 18.85 18.15 18.36 2502610
20050324 18.70 18.82 18.45 18.54 2175966
20050328 18.54 19.03 18.46 18.81 2267460
20050329 18.96 19.19 18.21 18.24 2543181
20050330 18.31 18.48 17.83 18.48 2361437
20050331 18.79 19.31 18.78 19.17 2534901
20050401 19.31 19.44 18.92 19.34 2065015
20050404 19.52 19.58 19.01 19.26 1757830
20050405 19.26 19.40 18.90 19.12 1143045
20050406 19.02 19.65 19.02 19.65 3025901
20050407 19.80 19.91 19.33 19.66 3646482
20050408 19.67 19.86 19.30 19.30 1812477
20050411 19.30 19.64 19.13 19.53 1254824
20050412 19.43 19.47 18.99 19.29 2728238
20050413 19.23 19.37 18.69 18.71 2739002
20050414 18.82 19.15 18.66 18.84 2693048
20050415 18.84 18.87 18.19 18.26 2930268
20050418 18.24 18.67 18.08 18.49 1663438
20050419 18.62 19.30 18.62 19.05 2133739
20050420 19.13 19.49 18.79 18.90 2329145
20050421 18.95 19.32 18.95 19.30 2881003
20050422 19.42 19.88 19.18 19.48 2006228
20050425 19.80 19.91 19.53 19.77 1691176
20050426 19.80 19.80 19.39 19.44 2116765
20050427 19.28 19.29 18.74 18.83 3234556
20050428 18.71 18.79 18.41 18.51 1848081
20050429 18.67 18.87 18.43 18.57 2644197
20050502 18.61 19.27 18.52 19.27 1660540
20050503 19.14 19.14 18.75 18.79 2532003
20050504 18.85 19.26 18.65 19.21 2414428
20050505 19.28 19.58 19.20 19.43 2163960
20050506 19.67 19.83 19.61 19.74 2092753
20050509 19.81 20.37 19.74 20.36 2804413
20050510 20.34 20.43 20.15 20.23 3060263
20050511 20.11 20.12 19.80 19.87 2027814
20050512 19.71 19.79 18.57 18.73 2783023
20050513 18.84 19.00 18.06 18.21 3494391
20050516 18.21 18.25 17.77 18.08 3341364
20050517 18.04 18.43 18.02 18.39 2108050
20050518 18.57 18.78 18.36 18.62 2490204
20050519 18.62 18.95 18.62 18.80 1769736
20050520 18.74 18.99 18.59 18.61 950835
20050523 18.67 19.14 18.53 19.09 2061315
20050524 19.27 19.34 19.00 19.19 1761464
20050525 19.07 19.24 18.70 19.13 4254150
20050526 19.22 19.34 19.04 19.34 917748
20050527 19.34 19.78 19.34 19.76 1529029
20050531 19.73 20.07 19.46 20.05 2201107
20050601 20.07 20.29 19.40 20.08 1492633
20050602 19.90 20.28 19.80 20.18 1855762
20050603 20.21 20.54 20.09 20.26 1751952
20050606 20.41 20.52 20.06 20.40 1744507
20050607 20.45 20.62 20.16 20.17 1208499
20050608 20.17 20.75 20.13 20.35 2131624
20050609 20.38 20.96 20.36 20.94 2740010
20050610 20.95 21.16 20.77 20.95 1858244
20050613 20.91 21.05 20.76 20.90 2246601
20050614 20.83 21.01 20.75 20.86 1809027
20050615 20.91 21.18 20.80 21.15 1907047
20050616 21.20 21.64 21.14 21.64 1854521
20050617 21.79 21.90 21.52 21.88 3828156
20050620 21.83 21.93 21.58 21.67 2109291
20050621 21.55 21.60 21.28 21.31 1895053
20050622 21.41 21.64 21.07 21.63 1931448
20050623 21.69 22.29 21.64 21.96 3505145
20050624 22.00 22.26 21.86 22.16 6806391
20050627 22.24 22.53 22.17 22.47 2866154
20050628 22.39 22.63 22.16 22.26 2678799
20050629 22.19 22.50 22.10 22.45 2434783
20050630 22.44 22.97 22.38 22.69 2460425
20050701 22.73 23.04 22.70 23.02 2414104
20050705 23.26 23.84 23.25 23.80 2780955
20050706 24.06 24.11 23.49 23.71 1963295
20050707 23.56 23.92 23.42 23.88 1893398
20050708 24.03 24.24 23.82 23.91 2296645
20050711 23.86 24.61 23.76 24.60 2400455
20050712 24.72 25.16 24.58 25.03 1886781
20050713 25.08 25.18 24.60 24.69 2029468
20050714 24.81 24.95 23.74 23.89 2494753
20050715 23.94 24.12 23.62 23.76 2495580
20050718 23.74 23.88 23.50 23.69 1882232
20050719 23.69 24.60 23.60 24.57 2506747
20050720 24.64 24.77 24.28 24.39 1178308
20050721 24.47 24.75 24.07 24.08 1794551
20050722 24.23 25.60 24.18 25.55 2028641
20050725 25.55 26.23 25.47 26.09 2832653
20050726 26.21 26.38 25.91 26.06 1899602
20050727 26.26 27.44 26.22 27.39 4155302
20050728 27.56 27.68 26.91 27.00 3044823
20050729 27.44 27.95 27.37 27.62 2517087
20050801 27.78 29.14 27.73 28.70 4097400
20050802 28.77 29.18 28.75 29.00 2151476
20050803 29.06 29.06 27.83 28.04 3498941
20050804 27.98 28.90 27.96 28.53 2382258
20050805 28.75 28.75 27.64 27.81 2345862
20050808 28.10 28.58 28.10 28.41 1959572
20050809 28.53 28.62 28.43 28.48 2856228
20050810 28.77 29.00 28.54 28.96 1903738
20050811 28.94 29.08 28.59 28.80 2865821
20050812 28.89 28.92 27.97 28.07 2737698
20050815 28.05 28.06 27.13 27.36 3486183
20050816 27.24 27.27 26.44 26.81 3944533
20050817 26.88 27.24 25.69 25.92 3195634
20050818 25.78 26.00 25.46 25.81 3011715
20050819 26.12 26.60 26.07 26.39 1916471
20050822 26.60 26.83 26.16 26.46 2836476
20050823 26.54 26.78 26.19 26.64 2180570
20050824 26.75 27.62 26.66 27.40 2818704
20050825 27.39 27.71 27.27 27.63 2276042
20050826 27.58 27.82 26.91 26.91 2700501
20050829 27.24 27.55 26.70 26.98 2797213
20050830 27.10 27.70 27.07 27.45 2249177
20050831 27.95 29.11 27.90 28.75 3075777
20050901 28.75 29.29 28.15 28.59 2947654
20050902 28.42 28.62 27.98 28.21 1590377
20050906 28.67 29.03 27.95 28.55 2628586
20050907 28.67 28.82 28.25 28.44 1987559
20050908 28.56 28.70 28.12 28.19 1468867
20050909 28.43 28.92 28.29 28.75 1554420
20050912 28.67 28.67 28.08 28.31 1647826
20050913 28.31 28.52 28.08 28.21 1295695
20050914 28.37 28.77 28.07 28.67 1541195
20050915 28.88 29.14 28.37 28.87 1531689
20050916 28.75 29.52 28.71 29.00 2468226
20050919 29.29 30.00 29.28 29.58 2046660
20050920 29.49 29.74 28.79 28.99 1967307
20050921 29.52 29.55 28.76 28.97 2329357
20050922 29.20 29.47 28.22 28.87 2076831
20050923 28.70 28.96 28.00 28.13 2401685
20050926 28.13 28.92 28.13 28.80 2380193
20050927 28.74 29.17 28.58 29.12 2407471
20050928 29.13 29.42 28.81 29.37 1310987
20050929 29.54 29.76 29.37 29.46 1824305
20050930 29.42 29.62 29.10 29.22 1859436
20051003 29.23 29.62 28.79 29.38 1768096
20051004 29.11 29.18 28.13 28.20 2369448
20051005 28.21 28.38 26.69 26.69 4220617
20051006 26.25 26.38 25.06 25.47 4273520
20051007 25.62 26.12 25.33 25.96 2702980
20051010 25.97 26.11 25.16 25.25 2238845
20051011 25.67 25.74 25.45 25.45 3207619
20051012 25.50 25.63 24.74 25.36 3411376
20051013 25.21 25.27 24.07 24.67 3585789
20051014 24.57 25.05 24.14 25.02 2979891
20051017 25.41 25.83 25.41 25.63 2285548
20051018 25.48 25.96 24.59 24.63 3351448
20051019 24.53 24.94 23.75 24.89 3089829
20051020 24.70 25.10 23.74 24.14 2637266
20051021 24.03 25.02 23.84 24.42 2372754
20051024 24.42 25.43 24.31 25.36 1943749
20051025 25.67 26.62 25.66 26.38 2708767
20051026 26.26 27.22 25.80 26.18 2273975
20051027 26.21 26.52 25.42 25.49 2421937
20051028 25.67 26.47 25.25 26.36 3435348
20051031 26.74 27.22 26.24 26.81 2690581
20051101 26.59 27.28 26.59 27.27 2022689
20051102 27.05 27.88 27.00 27.82 1878861
20051103 28.04 28.27 27.57 27.89 2393419
20051104 27.89 27.92 26.68 26.80 2587670
20051107 26.80 26.86 26.03 26.58 2645945
20051108 26.52 27.15 26.24 26.79 2013596
20051109 26.86 27.79 26.43 26.77 3147691
20051110 26.70 26.70 25.57 25.78 2550211
20051111 25.74 26.17 25.48 26.05 1469417
20051114 26.30 26.49 25.80 26.19 1760162
20051115 26.19 26.66 25.96 26.16 2571687
20051116 26.16 26.45 24.98 26.45 4323176
20051117 26.87 27.05 26.29 26.67 4532562
20051118 26.64 26.73 26.29 26.64 3825110
20051121 26.76 27.78 26.64 27.78 2285898
20051122 28.09 28.36 27.92 28.29 1991023
20051123 28.18 28.69 27.85 28.34 2067426
20051125 28.28 28.36 27.92 28.24 743381
20051128 28.01 28.02 27.00 27.04 2062057
20051129 27.26 27.78 27.19 27.42 2439117
20051130 27.50 28.26 27.47 28.10 2440769
20051201 28.38 28.92 28.09 28.92 2285485
20051202 29.79 29.79 28.50 28.84 2426314
20051205 29.20 29.49 29.08 29.41 2324719
20051206 29.32 29.96 29.30 29.51 2237578
20051207 29.90 30.02 29.30 29.40 1807656
20051208 29.69 30.93 29.54 30.91 3418728
20051209 30.87 30.91 30.33 30.73 2084772
20051212 31.09 31.36 30.68 31.36 2111203
20051213 31.41 31.78 30.95 30.98 2233035
20051214 30.87 31.43 30.87 31.32 1162566
20051215 31.31 31.39 30.60 31.08 1221623
20051216 31.14 31.14 30.14 30.14 1576382
20051219 30.15 30.54 29.69 29.80 1806417
20051220 29.88 30.75 29.86 30.47 1432248
20051221 30.52 30.94 30.30 30.48 1011412
20051222 30.73 30.73 30.10 30.29 1472308
20051223 29.98 30.38 29.56 30.34 1010173
20051227 30.07 30.07 29.14 29.45 2317698
20051228 29.59 30.32 29.42 30.12 1228231
20051229 30.02 30.36 29.67 29.70 1756032
20051230 29.40 30.35 29.30 29.98 1103508
20060103 30.29 31.75 30.28 31.65 3065209
20060104 31.41 32.32 31.19 32.13 3538082
20060105 32.01 32.23 30.76 31.28 2624549
20060106 31.60 32.24 31.56 32.16 1617268
20060109 32.08 32.45 31.56 32.45 2590271
20060110 32.45 33.57 32.45 33.56 2688976
20060111 33.54 33.78 33.07 33.37 2357758
20060112 33.49 34.10 33.35 33.44 2917359
20060113 33.22 34.21 33.22 33.99 1701517
20060117 34.53 35.15 34.41 35.00 2735231
20060118 34.74 34.83 33.75 33.92 2916120
20060119 33.56 34.77 33.41 34.70 3492241
20060120 34.89 35.52 34.26 34.90 2219819
20060123 34.87 35.82 34.56 35.45 2034387
20060124 35.16 35.63 34.97 35.24 1998457
20060125 35.40 35.40 33.78 34.40 2934292
20060126 34.99 35.76 33.66 35.62 5126854
20060127 36.27 36.80 35.94 36.68 4562710
20060130 36.80 37.75 36.75 37.35 3219254
20060131 37.29 38.06 37.10 37.95 3291528
20060201 38.06 38.36 36.34 36.42 3899035
20060202 36.35 37.04 35.40 36.36 4431379
20060203 36.39 37.05 35.95 36.77 3294006
20060206 37.53 38.22 37.28 38.11 3571535
20060207 37.43 37.51 35.85 35.90 4924076
20060208 36.56 36.56 35.31 35.64 5800440
20060209 35.87 36.15 34.64 34.80 3065209
20060210 34.72 34.93 33.65 34.70 3947768
20060213 34.55 34.76 33.12 33.43 3668113
20060214 32.47 32.96 32.16 32.64 4019364
20060215 32.77 33.00 31.04 31.37 5451608
20060216 32.05 32.19 31.59 31.96 4350803
20060217 32.27 32.27 31.16 31.47 4579054
20060221 31.96 32.93 31.96 32.79 3746949
20060222 32.61 32.63 31.92 32.22 2589184
20060223 32.21 33.05 32.00 32.60 3581436
20060224 33.00 33.42 32.85 33.05 2660177
20060227 32.81 32.87 32.03 32.14 2840549
20060228 32.08 32.20 31.50 31.87 3343691
20060301 32.07 32.57 31.99 32.23 2375379
20060302 32.32 32.95 31.98 32.89 3510855
20060303 32.77 33.37 32.66 32.93 2183863
20060306 32.49 32.51 30.93 31.00 3792351
20060307 31.00 31.12 30.17 30.50 3361853
20060308 29.80 30.57 29.48 30.02 6113660
20060309 30.19 30.34 29.19 29.48 5783047
20060310 29.22 30.21 28.81 29.54 3541812
20060313 29.85 30.57 29.81 30.28 2550798
20060314 30.36 31.48 30.12 31.39 3385379
20060315 31.16 32.20 31.03 32.11 5320354
20060316 32.00 32.89 31.96 32.69 3793177
20060317 32.68 32.76 32.17 32.25 2824864
20060320 31.96 32.63 31.08 31.15 3440688
20060321 30.94 31.77 30.69 31.01 3293336
20060322 31.01 31.85 30.76 31.18 3231423
20060323 31.37 31.98 31.37 31.76 2500442
20060324 31.79 32.43 31.72 32.27 2065816
20060327 32.27 32.46 31.81 32.25 1539972
20060328 32.46 33.12 32.44 33.04 2743552
20060329 32.97 34.25 32.97 34.20 3455547
20060330 34.26 35.27 34.26 34.70 3575244
20060331 34.25 34.26 33.17 33.83 3448943
20060403 33.98 34.43 33.11 33.22 3173638
20060404 32.47 33.29 32.47 33.00 4419732
20060405 33.12 33.91 32.67 33.86 3370933
20060406 33.99 34.36 33.42 33.89 2152906
20060407 33.77 34.03 33.24 33.38 1357124
20060410 33.87 34.38 33.74 34.26 2162812
20060411 34.52 34.69 33.46 33.66 2125252
20060412 33.70 33.97 33.44 33.65 1867283
20060413 33.50 34.11 33.00 34.09 1664210
20060417 34.35 34.58 34.00 34.44 1809911
20060418 34.69 35.33 34.67 35.26 2082739
20060419 35.14 36.44 35.14 36.22 3407255
20060420 36.27 36.53 35.37 36.08 3143920
20060421 36.15 36.76 35.94 36.53 2337406
20060424 36.34 36.37 35.77 36.04 1886270
20060425 36.33 36.58 34.86 35.43 3801844
20060426 35.49 36.34 35.47 35.52 2656049
20060427 34.91 34.91 33.78 34.40 3885633
20060428 34.69 35.57 34.67 35.25 4145666
20060501 34.58 35.89 34.58 35.60 2701039
20060502 35.78 36.69 35.64 36.69 2723740
20060503 36.69 37.01 36.11 36.54 3511681
20060504 36.17 37.06 35.77 36.98 3139793
20060505 37.15 37.30 36.39 36.97 2980471
20060508 36.56 37.40 36.30 37.38 2387349
20060509 37.32 38.13 37.15 37.93 2940022
20060510 37.80 38.72 37.63 38.72 4444910
20060511 38.81 39.01 37.81 37.86 4700436
20060512 37.77 37.78 36.20 36.31 4460340
20060515 35.15 35.58 34.38 34.91 3386096
20060516 35.25 35.33 34.22 34.53 3329991
20060517 34.46 34.65 33.10 33.15 4213231
20060518 33.18 33.28 32.03 32.11 4191367
20060519 31.96 32.48 31.08 31.71 5318003
20060522 31.44 31.57 30.39 31.33 5514370
20060523 31.73 32.33 30.85 30.88 5018089
20060524 30.72 30.97 29.34 30.02 5622042
20060525 30.30 30.81 30.01 30.61 5810571
20060526 30.73 31.43 30.61 31.15 3161677
20060530 31.68 31.71 30.39 30.65 3388159
20060531 30.66 31.94 30.66 31.88 4144337
20060601 31.78 32.06 31.23 31.67 3530484
20060602 32.24 32.62 31.83 32.54 2835773
20060605 33.11 33.16 30.67 30.75 5005300
20060606 30.70 31.43 30.21 30.74 3256560
20060607 30.47 30.47 28.92 28.99 4081632
20060608 28.17 28.89 27.27 28.80 4573788
20060609 29.06 29.13 27.84 28.37 2650957
20060612 28.45 28.47 26.61 26.66 4168265
20060613 26.21 26.88 25.23 25.57 4473129
20060614 25.77 26.80 25.77 26.78 5005300
20060615 27.15 28.45 27.15 28.32 3513982
20060616 28.48 28.48 27.64 28.17 2859288
20060619 28.00 28.12 26.79 26.85 3723551
20060620 27.00 27.27 26.01 26.08 2685610
20060621 26.20 27.27 26.20 26.80 4297801
20060622 26.79 27.10 26.35 26.63 2929006
20060623 27.08 27.39 26.79 27.35 2785031
20060626 27.46 27.75 26.96 27.64 2178603
20060627 27.76 28.12 26.81 27.16 6783331
20060628 27.28 27.48 27.03 27.47 3479742
20060629 27.59 28.50 27.50 28.48 2731814
20060630 28.55 29.26 28.25 29.21 3530896
20060703 29.28 29.67 29.24 29.53 1089920
20060705 29.36 29.39 28.18 29.20 3843186
20060706 29.14 29.36 28.65 28.80 2307314
20060707 28.85 29.26 28.03 28.34 3549873
20060710 28.32 28.90 27.88 27.90 1279790
20060711 28.13 28.35 27.58 28.22 1242662
20060712 28.17 28.39 27.33 27.51 1451199
20060713 27.51 27.56 26.91 27.09 1532262
20060714 27.38 27.44 26.35 27.03 1270921
20060717 26.69 26.89 25.66 25.77 1103534
20060718 26.07 26.30 24.75 25.45 1345590
20060719 25.38 25.91 25.28 25.69 1564234
20060720 25.65 25.76 24.41 24.41 1352396
20060721 24.48 24.56 23.96 24.00 848896
20060724 24.12 25.11 23.96 24.74 1505241
20060725 25.06 25.77 25.06 25.63 2729442
20060726 25.68 27.02 25.20 26.85 2325878
20060727 28.10 28.12 26.19 26.34 1948717
20060728 26.25 26.36 25.37 26.21 1641275
20060731 26.28 26.97 26.15 26.84 2223260
20060801 26.80 26.89 26.14 26.58 1473373
20060802 27.06 27.31 25.97 26.30 1424281
20060803 25.79 26.13 25.45 25.69 1401798
20060804 25.83 26.08 24.63 25.05 1368692
20060807 24.95 25.40 24.24 25.08 1319703
20060808 24.97 25.11 24.29 24.41 1489358
20060809 24.68 25.29 24.62 24.78 1619514
20060810 24.57 25.05 24.23 24.39 1308668
20060811 24.41 24.67 24.30 24.53 1047614
20060814 24.24 24.43 23.56 23.76 926442
20060815 23.97 24.17 23.60 24.09 1292943
20060816 24.07 25.06 24.04 24.62 1355330
20060817 24.38 24.53 23.95 24.05 1381891
20060818 24.77 24.77 23.98 24.45 1051423
20060821 24.58 24.90 24.54 24.71 898646
20060822 24.79 24.97 24.72 24.91 1119267
20060823 24.86 25.03 24.15 24.44 746487
20060824 24.58 24.69 24.28 24.49 692026
20060825 24.77 25.25 24.71 25.09 1013744
20060828 24.76 24.92 24.07 24.12 928810
20060829 24.11 24.35 23.75 24.19 982035
20060830 24.13 24.16 23.46 23.64 1357183
20060831 23.65 24.08 23.19 23.83 1503886
20060901 23.93 24.16 23.76 24.02 1429762
20060905 24.02 25.25 23.97 25.09 1598600
20060906 24.82 24.98 24.08 24.11 1613527
20060907 23.87 24.17 23.68 23.96 1450249
20060908 24.06 24.20 23.02 23.05 1093118
20060911 22.39 22.63 21.89 21.92 1395069
20060912 21.86 22.47 21.53 21.84 1638853
20060913 21.82 23.20 21.82 22.67 1582437
20060914 22.69 22.79 22.05 22.12 1799866
20060915 22.18 22.57 22.00 22.27 1500901
20060918 22.34 23.01 22.29 22.89 1633911
20060919 23.02 23.09 22.02 22.29 2053842
20060920 22.15 22.30 21.36 21.46 1821897
20060921 21.47 22.21 21.45 21.99 2926545
20060922 22.15 22.21 21.32 21.39 1355845
20060925 21.18 21.79 20.96 21.74 1912493
20060926 21.61 22.04 21.07 21.84 1445205
20060927 22.08 22.32 21.70 21.96 1406496
20060928 22.05 22.44 21.97 22.11 1648736
20060929 22.10 22.53 22.10 22.37 1241262
20061002 22.40 22.45 21.60 21.63 1116178
20061003 21.27 21.62 20.99 21.13 1327637
20061004 21.15 21.53 20.65 21.34 1876666
20061005 21.73 22.07 21.53 21.92 1284192
20061006 21.68 22.08 21.41 21.81 2067329
20061009 22.05 22.43 21.48 21.65 1724507
20061010 21.56 22.67 21.42 22.47 2574355
20061011 22.46 22.69 22.10 22.11 2025016
20061012 22.20 22.71 22.15 22.59 1623308
20061013 22.88 23.26 22.75 23.05 1346065
20061016 23.05 23.46 23.05 23.31 1648839
20061017 23.35 23.40 22.87 23.07 1978586
20061018 23.07 23.27 22.63 22.75 1767849
20061019 23.04 23.80 22.93 23.73 1619087
20061020 23.93 23.94 23.09 23.29 1523138
20061023 23.11 23.60 22.84 23.12 1327431
20061024 23.02 24.04 23.00 23.77 2038709
20061025 23.53 24.49 23.23 24.29 2865496
20061026 24.52 24.56 23.76 24.23 1315489
20061027 24.22 24.51 23.93 24.00 1343800
20061030 23.70 24.01 23.37 23.44 981006
20061031 23.34 23.52 22.93 23.26 1835589
20061101 23.33 23.44 22.64 22.78 1616307
20061102 22.72 23.02 22.34 22.60 1186905
20061103 22.78 23.41 22.78 23.22 1062439
20061106 23.31 23.64 23.13 23.56 976888
20061107 23.63 23.64 23.04 23.40 1226128
20061108 23.34 24.03 23.17 23.86 1600247
20061109 24.17 24.71 23.89 24.45 2875688
20061110 24.36 24.40 23.76 23.96 1143769
20061113 23.87 24.08 23.66 23.78 839460
20061114 23.90 23.97 23.55 23.72 1081875
20061115 23.77 24.57 23.77 24.10 1289865
20061116 25.79 25.92 24.43 24.57 3561515
20061117 24.46 24.69 24.11 24.27 2551984
20061120 23.84 24.53 23.39 24.26 2598741
20061121 24.43 24.91 24.33 24.83 1470520
20061122 24.90 25.02 24.38 25.02 1491278
20061124 25.03 25.28 24.91 24.95 423481
20061127 25.02 25.10 24.44 24.52 1268696
20061128 24.64 25.21 24.64 24.83 1280102
20061129 24.95 25.80 24.89 25.68 1637508
20061130 25.93 26.03 25.53 25.86 1482543
20061201 25.74 26.43 25.39 26.38 1502582
20061204 26.26 26.30 25.76 26.14 1255337
20061205 26.26 26.51 25.84 26.17 1811997
20061206 26.12 26.89 25.94 26.58 1574104
20061207 26.58 26.76 26.19 26.52 1221734
20061208 26.67 26.91 26.48 26.63 957739
20061211 26.43 26.67 26.25 26.40 869158
20061212 26.47 26.72 26.12 26.31 903070
20061213 26.28 26.43 25.86 25.96 1783840
20061214 26.18 26.45 26.06 26.25 1115684
20061215 26.27 26.29 25.94 26.14 979936
20061218 26.08 26.14 24.98 25.03 1349467
20061219 24.86 25.52 24.67 25.51 934618
20061220 25.54 25.54 24.97 24.99 1200257
20061221 24.96 25.19 24.25 24.44 1668028
20061222 24.46 24.52 24.06 24.10 844598
20061226 24.06 24.38 23.57 23.64 966988
20061227 23.72 24.08 23.65 24.07 888272
20061228 24.51 24.51 23.91 24.24 1006551
20061229 24.18 24.19 23.67 23.81 905536
20070103 23.57 23.65 22.32 22.52 2643236
20070104 22.38 22.65 22.18 22.44 2047527
20070105 22.39 22.76 22.33 22.51 2678381
20070108 22.88 23.04 22.45 22.63 1486551
20070109 22.35 22.85 22.11 22.76 1834605
20070110 22.58 22.77 22.38 22.60 1810353
20070111 22.56 23.29 22.53 22.76 2176390
20070112 22.86 23.72 22.84 23.69 1507822
20070116 23.52 23.99 23.46 23.72 2563391
20070117 23.60 24.28 23.60 23.88 1575131
20070118 23.97 24.28 23.57 23.62 1067694
20070119 23.67 24.44 23.56 24.41 1372177
20070122 24.65 24.77 24.17 24.35 1434039
20070123 24.59 25.53 24.51 25.37 1964906
20070124 25.11 25.70 25.05 25.65 1935619
20070125 25.63 25.72 24.81 25.08 1243725
20070126 25.26 25.40 25.08 25.19 1197379
20070129 25.22 25.53 25.02 25.17 1322851
20070130 25.37 26.20 25.37 26.16 2126756
20070131 26.20 26.40 25.88 26.11 2033037
20070201 26.81 27.52 26.54 27.14 3979138
20070202 27.19 27.71 26.87 27.59 3058599
20070205 27.71 27.89 27.50 27.58 1386769
20070206 27.83 27.93 26.93 27.34 1344226
20070207 27.49 27.79 26.96 27.22 1319255
20070208 27.15 27.32 26.89 27.18 1507411
20070209 27.22 27.32 26.66 26.80 1320077
20070212 26.64 26.79 26.17 26.47 1676557
20070213 26.66 26.88 26.47 26.61 1207094
20070214 26.70 26.85 26.25 26.35 1502455
20070215 26.22 26.41 26.06 26.32 1801920
20070216 26.42 26.50 26.23 26.36 1012683
20070220 26.24 26.35 25.44 26.34 1549442
20070221 26.33 26.66 25.97 26.56 1726823
20070222 26.66 27.12 26.45 27.03 1430641
20070223 27.16 27.31 26.57 26.85 1143795
20070226 27.05 27.40 27.02 27.27 1269777
20070227 26.66 27.29 26.21 26.42 1429000
20070228 26.41 26.74 26.23 26.45 1501019
20070301 26.19 26.80 25.87 26.42 1466856
20070302 26.32 26.51 25.61 25.73 1470549
20070305 25.31 26.23 25.24 25.59 2072865
20070306 25.93 26.47 25.84 26.31 1174470
20070307 26.41 27.21 26.29 26.88 1363341
20070308 27.20 27.38 26.81 27.24 1370830
20070309 27.31 27.59 27.05 27.38 1137844
20070312 27.13 27.43 27.00 27.35 1180420
20070313 27.30 27.71 26.94 26.97 913066
20070314 27.07 27.63 26.95 27.57 1659113
20070315 27.59 27.88 27.48 27.64 988573
20070316 27.64 27.90 27.52 27.64 1065825
20070319 28.04 28.73 27.97 28.61 1147693
20070320 28.80 28.88 28.00 28.42 1266905
20070321 28.66 29.55 28.55 29.32 1893330
20070322 29.61 29.91 29.49 29.73 1917131
20070323 29.88 29.94 29.58 29.88 1375447
20070326 30.07 30.21 29.69 30.06 1388476
20070327 30.01 30.08 29.65 30.03 1151899
20070328 30.07 30.22 29.38 29.51 1398222
20070329 29.73 29.82 29.30 29.74 1928519
20070330 29.73 29.87 29.41 29.57 1778735
20070402 29.59 29.87 29.39 29.86 2018184
20070403 29.86 29.96 29.62 29.92 1648033
20070404 29.72 29.94 29.24 29.88 1986483
20070405 29.89 30.20 29.84 30.12 1595711
20070409 30.21 30.53 30.15 30.25 1585144
20070410 30.34 30.60 30.19 30.54 1464086
20070411 30.50 30.72 30.44 30.51 1157645
20070412 30.65 31.17 30.30 31.15 1053206
20070413 31.17 31.20 30.94 31.11 1221867
20070416 31.14 31.45 30.99 31.38 1028892
20070417 31.47 31.51 30.89 31.06 1232844
20070418 30.80 30.85 30.48 30.62 1077008
20070419 30.46 30.65 30.32 30.48 1011041
20070420 30.85 30.85 30.25 30.50 1191500
20070423 30.61 30.99 30.51 30.89 923736
20070424 30.85 30.99 30.33 30.68 1258800
20070425 30.92 31.73 30.86 31.47 1025712
20070426 31.40 31.78 31.20 31.63 844124
20070427 31.53 32.12 31.41 31.91 867413
20070430 32.00 32.22 31.44 31.47 1263827
20070501 31.51 32.42 31.45 32.28 2957924
20070502 30.29 32.24 30.28 31.34 3121147
20070503 31.20 31.51 31.09 31.45 1183908
20070504 31.59 32.00 31.29 31.39 1371753
20070507 31.17 31.63 31.09 31.37 994729
20070508 31.24 31.91 30.55 31.15 1302094
20070509 31.06 31.42 30.69 31.40 1095884
20070510 31.39 31.45 30.55 30.78 1254183
20070511 30.87 31.48 30.83 31.43 869148
20070514 30.98 31.59 30.98 31.27 724904
20070515 31.24 31.73 31.10 31.37 987267
20070516 31.44 31.94 31.25 31.92 1104465
20070517 31.92 32.70 31.63 32.45 1171157
20070518 32.46 32.70 31.97 32.52 1364267
20070521 32.53 33.02 32.38 32.66 1218794
20070522 32.70 32.79 32.21 32.24 1056520
20070523 32.51 32.68 32.24 32.31 976613
20070524 32.20 32.46 31.15 31.40 997000
20070525 31.70 31.91 31.59 31.79 834111
20070529 31.55 31.85 31.51 31.68 1010932
20070530 31.58 33.05 31.38 33.02 1761960
20070531 33.00 33.53 32.74 33.08 1133150
20070601 33.19 33.52 32.90 33.06 825198
20070604 32.90 33.59 32.90 33.46 729002
20070605 33.41 33.42 32.95 33.41 750106
20070606 33.17 33.24 32.62 32.71 627479
20070607 32.52 32.89 31.99 31.99 671018
20070608 31.83 32.27 31.68 32.26 874167
20070611 32.21 32.91 32.16 32.53 468791
20070612 32.50 32.79 32.31 32.37 619795
20070613 32.55 33.20 32.49 33.07 675218
20070614 33.22 33.92 33.16 33.85 576871
20070615 34.02 34.41 33.92 34.38 800202
20070618 34.36 34.85 34.36 34.71 998434
20070619 34.36 34.83 34.00 34.75 868738
20070620 34.85 35.15 34.31 34.35 1261719
20070621 34.59 35.18 34.36 35.18 668969
20070622 35.15 35.31 34.47 35.25 1350437
20070625 34.99 35.70 34.51 35.16 1752945
20070626 35.15 35.19 34.00 34.02 990853
20070627 33.73 34.90 33.49 34.84 1183450
20070628 35.03 35.35 34.15 34.26 713328
20070629 34.51 34.95 34.36 34.57 657495
20070702 34.60 35.11 34.38 35.02 819564
20070703 35.14 35.14 34.83 34.97 419207
20070705 35.01 35.04 34.38 34.75 1238259
20070706 34.99 35.47 34.84 35.27 916375
20070709 35.55 35.55 34.87 35.21 579329
20070710 35.26 35.58 35.05 35.36 959914
20070711 35.00 35.33 34.59 35.01 1167571
20070712 35.26 35.57 34.94 35.56 924878
20070713 35.37 35.63 35.17 35.43 548493
20070716 35.59 35.59 34.52 34.73 915760
20070717 34.98 35.19 34.29 34.40 630245
20070718 34.21 34.66 33.53 34.44 1475215
20070719 34.41 35.04 34.28 34.86 851629
20070720 34.86 34.98 34.14 34.74 1093606
20070723 35.46 35.88 34.16 34.47 1291326
20070724 34.08 34.20 32.94 33.19 1179762
20070725 33.24 33.38 32.20 32.99 1693322
20070726 32.94 32.96 31.49 32.06 1228731
20070727 31.99 32.50 31.37 31.37 1059799
20070730 31.59 31.97 30.83 31.62 1271861
20070731 31.82 32.41 31.42 31.60 1240615
20070801 32.26 32.87 31.27 32.26 3605877
20070802 32.60 33.38 32.41 32.85 2330430
20070803 32.96 33.03 31.14 31.37 1791362
20070806 31.24 31.58 29.58 30.46 2149204
20070807 30.23 31.21 30.06 30.90 1544059
20070808 30.43 31.12 28.81 30.20 2740520
20070809 29.81 29.81 27.81 28.66 3194353
20070810 28.31 31.45 28.25 30.80 3170483
20070813 30.89 32.53 30.89 31.04 2032791
20070814 31.28 31.28 29.48 29.51 1562316
20070815 30.38 30.58 28.77 28.95 1514338
20070816 28.47 28.91 27.06 28.42 1984710
20070817 29.92 30.17 28.36 29.20 1334495
20070820 29.23 29.51 28.46 29.11 876399
20070821 28.99 29.16 28.43 28.56 773690
20070822 28.96 29.45 28.76 29.28 989440
20070823 29.69 29.73 29.00 29.51 880695
20070824 29.42 30.71 29.42 30.71 828011
20070827 30.79 30.87 30.12 30.40 622799
20070828 30.21 30.46 29.83 30.00 1031075
20070829 30.50 31.09 30.21 30.79 889288
20070830 30.40 30.59 30.08 30.26 1443956
20070831 30.69 31.08 30.58 30.78 767245
20070904 30.89 32.36 30.79 31.86 1226467
20070905 31.57 32.09 31.16 31.97 2962283
20070906 32.10 32.44 31.28 31.40 1060231
20070907 31.09 31.42 30.78 31.11 764586
20070910 31.13 31.74 30.82 31.41 1242835
20070911 31.45 31.72 31.06 31.72 973583
20070912 31.58 32.59 31.58 32.31 1176034
20070913 32.52 32.70 32.25 32.39 778498
20070914 31.88 32.52 31.88 32.40 529604
20070917 32.36 32.36 31.94 31.98 692260
20070918 32.08 33.15 31.73 33.08 875273
20070919 33.36 33.82 33.09 33.44 894915
20070920 33.27 33.47 32.79 33.14 677938
20070921 33.40 33.92 33.20 33.76 973890
20070924 33.93 33.93 32.92 33.28 589858
20070925 32.89 32.97 32.05 32.87 793127
20070926 33.18 33.18 32.05 32.55 645202
20070927 32.85 32.85 32.39 32.50 904429
20070928 32.55 32.78 31.99 32.09 577378
20071001 32.04 32.99 32.04 32.83 1109437
20071002 32.65 32.82 32.21 32.61 795582
20071003 32.33 32.65 32.21 32.36 621980
20071004 32.26 32.46 31.89 32.22 594871
20071005 32.26 32.37 31.98 32.35 605305
20071008 32.06 34.71 31.35 31.90 1069847
20071009 31.88 32.08 31.74 31.96 1099616
20071010 31.77 32.36 31.62 32.24 808370
20071011 32.57 32.97 31.81 32.18 1046932
20071012 32.14 32.46 31.95 32.24 588119
20071015 32.50 32.80 32.03 32.30 570728
20071016 32.40 32.50 31.93 32.31 607351
20071017 32.37 32.50 31.14 31.87 1508916
20071018 31.93 32.17 31.68 32.14 392830
20071019 31.91 31.91 30.67 30.67 818395
20071022 30.51 31.01 30.25 30.52 739420
20071023 30.42 30.79 29.89 30.39 1167338
20071024 30.12 30.53 29.72 30.46 1070768
20071025 30.73 30.80 30.14 30.45 938904
20071026 30.74 30.79 29.88 29.96 1056343
20071029 30.06 30.47 29.86 30.33 891846
20071030 30.12 30.37 29.66 29.72 710674
20071031 30.02 31.06 29.81 30.91 1165292
20071101 30.45 31.56 30.26 30.64 1038236
20071102 30.99 31.23 30.49 31.12 865044
20071105 30.74 31.05 30.57 30.87 664844
20071106 31.09 31.62 30.98 31.61 690214
20071107 31.48 31.60 30.71 30.74 684076
20071108 30.70 31.51 30.53 31.33 994145
20071109 31.04 31.87 30.70 31.44 1075576
20071112 31.35 31.35 29.76 29.78 1335314
20071113 30.10 30.37 28.87 30.16 1828658
20071114 30.37 31.13 30.18 30.32 1277364
20071115 31.82 32.99 31.34 32.41 2938499
20071116 32.46 33.82 32.46 33.36 1792293
20071119 33.23 34.02 33.23 33.44 1763896
20071120 34.11 34.26 33.13 33.41 2608968
20071121 32.98 33.69 32.67 33.02 1340798
20071123 33.28 34.32 33.22 34.10 482140
20071126 34.36 34.95 34.13 34.27 1481150
20071127 34.21 34.66 33.64 34.07 1619663
20071128 34.26 34.50 33.67 34.01 1112803
20071129 34.33 34.38 33.37 33.72 1982084
20071130 33.72 34.07 33.35 33.82 1347948
20071203 33.78 34.79 33.78 34.44 1500047
20071204 34.11 34.63 34.11 34.45 986956
20071205 34.66 35.31 34.29 34.71 975924
20071206 34.97 35.83 34.71 35.62 781025
20071207 35.76 36.15 35.42 35.66 835573
20071210 35.80 36.74 35.80 36.46 1301164
20071211 36.62 37.17 35.85 36.04 1752149
20071212 36.79 37.49 36.63 37.15 1527627
20071213 36.91 37.13 36.31 36.77 1045589
20071214 36.85 36.85 35.44 35.60 1262246
20071217 35.65 35.65 34.23 35.29 1323535
20071218 35.55 36.12 35.14 35.84 987774
20071219 35.83 36.71 35.64 36.21 1142937
20071220 36.39 37.79 36.39 37.74 1514246
20071221 38.17 38.39 37.84 38.19 1416592
20071224 38.19 39.03 38.17 39.00 341277
20071226 39.15 39.47 38.82 39.42 1767675
20071227 39.33 39.33 38.87 39.03 759983
20071228 39.49 39.75 38.96 39.43 495317
20071231 39.46 39.48 38.80 39.23 525042
20080102 39.26 41.45 39.26 41.26 1649694
20080103 41.53 41.53 40.07 40.08 1292482
20080104 39.63 39.80 38.86 39.27 1207392
20080107 39.67 39.67 38.21 38.79 1192887
20080108 39.00 39.17 37.35 37.40 1503622
20080109 37.48 37.75 36.47 37.54 1266740
20080110 36.81 37.33 36.23 37.14 1378695
20080111 36.91 38.09 36.70 37.15 1211172
20080114 37.64 39.10 37.52 38.95 1019746
20080115 38.55 38.55 37.95 38.08 1355711
20080116 37.41 37.73 35.83 35.84 2195881
20080117 36.01 36.95 34.75 34.98 1673903
20080118 35.04 35.04 33.63 34.72 1484112
20080122 32.82 34.50 32.26 34.01 1639479
20080123 32.88 34.28 32.17 34.21 1480434
20080124 34.75 35.40 34.28 34.95 1447338
20080125 35.26 36.33 34.75 35.02 1095438
20080128 34.96 37.14 34.96 37.14 1561642
20080129 37.42 37.83 36.34 36.98 1202489
20080130 37.01 37.61 36.27 36.72 1239671
20080131 35.84 39.29 35.84 38.50 2943912
20080201 38.53 39.72 38.24 39.47 1395958
20080204 39.32 41.20 39.32 40.51 2433784
20080205 39.50 39.94 38.40 38.40 1140383
20080206 39.20 39.35 38.05 38.18 1327621
20080207 38.05 39.39 37.48 39.33 1250805
20080208 39.33 40.56 39.19 40.45 1493816
20080211 40.53 41.54 39.98 41.42 1309949
20080212 41.71 42.39 40.91 41.25 1554798
20080213 41.71 42.28 40.98 42.16 1269367
20080214 42.30 42.73 41.36 41.58 1161716
20080215 41.44 41.88 40.21 41.11 857639
20080219 41.61 43.12 41.60 42.75 1284775
20080220 42.64 44.37 42.52 43.93 2228025
20080221 44.17 44.17 42.04 42.44 1709768
20080222 42.45 43.00 41.37 42.86 961311
20080225 42.91 46.10 42.91 45.67 2980768
20080226 45.60 46.09 44.53 45.59 1451405
20080227 45.31 45.31 44.54 44.72 1153247
20080228 44.43 46.28 44.43 46.11 1455487
20080229 45.72 46.06 43.74 43.93 1291102
20080303 43.61 45.28 43.46 44.81 1658340
20080304 44.73 44.78 42.36 43.47 1816399
20080305 43.94 44.76 43.74 44.75 1204062
20080306 44.91 44.91 43.68 43.68 1157532
20080307 43.37 43.71 42.55 43.27 1015086
20080310 43.56 43.56 41.85 41.99 1258857
20080311 42.89 43.69 42.53 43.64 920189
20080312 43.80 44.07 42.92 43.20 1187430
20080313 42.59 44.96 42.44 44.88 1381100
20080314 45.17 45.24 43.63 44.99 1340795
20080317 44.06 44.79 42.74 44.16 2093742
20080318 44.99 46.59 44.99 46.47 1820481
20080319 46.57 46.93 44.48 44.81 1774665
20080320 44.11 44.32 41.23 42.34 2434144
20080324 42.35 43.98 42.35 43.30 1365182
20080325 43.37 45.47 43.37 45.22 1258449
20080326 45.39 46.29 45.13 46.06 1038759
20080327 45.72 46.43 44.88 45.08 1051310
20080328 45.08 46.38 44.81 45.24 796824
20080331 45.40 46.19 44.60 45.93 1734156
20080401 46.40 46.60 44.66 46.51 1330183
20080402 46.62 47.97 45.58 47.53 1663034
20080403 47.46 48.62 47.10 47.99 1997723
20080404 48.74 49.36 47.96 48.42 1866500
20080407 49.38 49.68 48.59 48.93 1278041
20080408 49.46 50.09 48.63 49.78 1024167
20080409 49.56 50.94 49.54 50.34 1183654
20080410 49.79 51.07 49.49 51.06 1544771
20080411 50.55 51.25 50.20 50.59 1262633
20080414 50.41 52.03 49.86 51.83 1853847
20080415 52.23 53.09 52.00 52.92 1902214
20080416 53.31 53.59 51.84 53.59 1925683
20080417 53.48 53.75 52.54 53.43 1271102
20080418 53.44 55.45 52.73 55.40 1697523
20080421 55.44 55.52 54.18 55.07 1470180
20080422 55.26 55.86 55.03 55.57 1396508
20080423 55.81 55.81 53.20 54.02 1363447
20080424 53.94 53.94 51.27 52.70 1592525
20080425 52.93 54.74 52.75 54.72 960597
20080428 54.49 55.50 53.68 53.96 1320489
20080429 53.43 53.51 51.83 51.85 1118349
20080430 52.72 52.72 51.55 52.68 1345999
20080501 51.43 51.43 47.30 49.07 4207687
20080502 50.04 54.68 49.56 53.52 3193418
20080505 53.43 54.28 52.70 53.92 1831093
20080506 54.23 55.71 53.75 55.40 1191205
20080507 55.72 55.80 54.37 54.68 958148
20080508 54.79 56.15 54.23 56.15 1118655
20080509 56.34 56.93 55.31 56.82 1387426
20080512 56.82 56.82 55.29 55.82 1073758
20080513 55.77 57.44 55.23 57.38 1234208
20080514 57.19 59.44 57.14 57.55 1500422
20080515 57.93 59.34 57.55 58.97 1272647
20080516 59.43 60.71 59.37 60.08 1293242
20080519 60.36 61.57 59.79 60.60 1339124
20080520 61.02 61.56 60.41 61.05 1042424
20080521 61.04 63.00 60.03 60.03 1613596
20080522 60.03 61.29 58.75 59.73 1378683
20080523 59.96 60.51 57.67 58.88 1170688
20080527 58.89 59.30 56.98 58.35 1508171
20080528 57.51 59.10 56.15 59.10 1529378
20080529 59.11 61.54 59.04 59.60 2141537
20080530 59.93 61.66 59.93 61.45 4661239
20080602 61.52 63.51 61.17 62.19 1921307
20080603 62.01 65.10 61.53 62.25 2043147
20080604 62.57 64.28 62.11 62.40 1350543
20080605 62.55 65.24 62.48 65.24 1408251
20080606 66.28 66.28 63.98 63.98 1215652
20080609 64.55 65.71 63.95 65.48 1052518
20080610 64.16 65.86 62.95 64.14 2660608
20080611 64.01 66.64 64.01 65.83 1776016
20080612 65.93 65.93 63.17 65.06 1748385
20080613 64.66 66.56 64.19 64.50 1384495
20080616 64.73 66.20 64.73 65.71 1784071
20080617 65.72 70.12 65.22 69.15 2444456
20080618 68.94 70.07 68.32 69.64 1764393
20080619 71.02 71.27 69.97 70.15 2417029
20080620 70.21 71.44 70.21 70.65 2060990
20080623 71.12 75.59 70.56 75.51 2188846
20080624 75.76 75.76 71.62 72.05 2224226
20080625 72.75 72.75 69.09 70.42 2162031
20080626 69.89 71.59 68.90 70.40 1712700
20080627 70.38 71.89 69.69 70.51 1382864
20080630 71.24 71.80 70.23 70.64 1588004
20080701 70.85 70.85 68.49 70.31 1589024
20080702 70.21 73.93 69.03 69.03 1840148
20080703 68.85 69.13 64.34 67.44 1580052
20080707 67.38 68.41 64.00 65.11 2098817
20080708 63.92 64.46 59.91 62.45 2548862
20080709 62.69 65.91 62.69 63.10 1305987
20080710 63.03 65.12 61.24 65.12 1365939
20080711 64.59 67.76 64.59 66.20 1528563
20080714 67.16 68.44 65.97 67.03 1325053
20080715 67.38 67.38 63.42 64.78 1861049
20080716 64.56 64.93 61.61 62.82 1416918
20080717 62.63 64.36 56.55 58.10 2638687
20080718 58.67 60.55 58.20 59.03 1355947
20080721 59.41 62.08 58.59 62.08 976967
20080722 62.08 64.04 59.04 60.57 2000529
20080723 60.61 60.61 55.82 56.06 2287440
20080724 55.92 57.09 53.17 55.68 2354529
20080725 56.71 57.82 55.77 56.83 1462901
20080728 56.99 58.33 56.79 57.66 1448729
20080729 57.70 57.89 54.83 55.78 1357170
20080730 55.75 60.02 55.49 60.02 1504296
20080731 59.83 62.01 57.99 57.99 2180486
20080801 58.17 62.64 57.36 60.14 2297126
20080804 60.40 60.40 53.19 53.77 2905717
20080805 53.23 55.59 52.33 52.91 2756449
20080806 53.04 55.74 52.39 55.54 1805482
20080807 56.12 57.08 54.37 54.50 1171402
20080808 53.94 53.94 51.30 51.98 1764699
20080811 51.87 52.96 50.57 52.04 1892962
20080812 52.71 53.46 51.00 52.73 1686904
20080813 52.79 54.90 52.47 54.26 1936327
20080814 54.15 54.15 51.98 53.24 1463884
20080815 53.07 53.07 51.01 52.40 1516649
20080818 52.96 53.63 51.25 51.50 1276454
20080819 50.74 52.23 50.64 51.78 2410503
20080820 52.38 54.91 52.28 54.76 1923391
20080821 55.80 56.94 55.41 56.13 1825398
20080822 54.48 56.47 54.44 55.57 1271972
20080825 54.98 55.88 54.31 54.87 830902
20080826 55.05 57.36 55.05 56.32 1195982
20080827 57.32 58.17 56.73 57.20 789342
20080828 57.39 57.77 55.05 56.70 1343481
20080829 57.01 57.48 55.46 56.07 789546
20080902 54.01 54.68 50.58 51.05 2839961
20080903 50.79 51.67 49.51 50.57 2417124
20080904 50.69 51.28 48.28 49.32 1580517
20080905 49.39 49.49 47.19 48.43 1872765
20080908 49.04 50.12 45.76 46.10 2208915
20080909 45.86 45.86 42.21 42.21 3054587
20080910 42.29 45.43 42.29 45.20 2115404
20080911 45.21 46.00 43.42 44.90 1342666
20080912 45.52 47.47 45.16 47.09 1180193
20080915 44.98 45.79 43.19 44.09 2735448
20080916 42.21 45.75 41.14 45.75 2892726
20080917 45.40 47.11 44.55 44.81 2447785
20080918 46.76 47.32 44.72 45.89 2916868
20080919 48.29 52.37 47.33 51.70 3228265
20080922 52.22 53.24 50.56 51.97 1730359
20080923 51.45 51.45 46.94 47.50 2752154
20080924 47.87 48.99 46.69 47.15 1681057
20080925 46.63 47.11 45.31 46.48 1514204
20080926 44.71 45.18 42.32 44.87 1976869
20080929 42.44 43.64 38.61 39.67 2273904
20080930 40.72 43.73 40.25 42.40 1805534
20081001 41.67 42.48 40.71 41.27 1864514
20081002 40.08 40.92 36.15 36.29 2236418
20081003 36.59 38.40 35.59 35.74 2559937
20081006 34.46 34.76 28.96 31.98 3555859
20081007 32.88 34.07 30.30 30.30 3295801
20081008 29.22 32.71 27.90 30.38 3908511
20081009 31.25 32.33 27.93 28.30 2927767
20081010 26.82 27.78 21.23 23.67 4371584
20081013 26.02 30.12 24.08 29.94 3596910
20081014 31.42 32.23 29.02 30.32 4138315
20081015 28.87 29.21 24.10 24.49 3180797
20081016 24.99 25.82 21.99 25.45 4091662
20081017 24.83 27.24 23.41 25.28 4748377
20081020 26.28 28.17 25.75 27.89 2027699
20081021 26.99 30.48 26.52 29.21 3831298
20081022 27.81 29.72 27.01 27.95 4978182
20081023 28.58 28.86 26.20 27.98 3226737
20081024 24.91 27.45 24.14 26.92 1991538
20081027 26.43 27.02 24.62 24.68 1499638
20081028 25.68 27.54 24.02 27.54 2139444
20081029 29.20 31.57 27.96 30.01 2269320
20081030 31.59 33.02 30.32 32.86 1958839
20081031 32.86 34.85 31.43 33.68 2008243
20081103 32.91 35.34 32.11 32.49 2279812
20081104 33.54 35.13 33.24 34.77 2350811
20081105 33.82 35.02 32.28 32.58 1642960
20081106 32.11 32.52 28.79 29.22 2225926
20081107 29.45 29.79 27.39 28.55 2979718
20081110 29.90 30.20 27.67 28.60 1011303
20081111 27.78 28.07 25.80 26.49 1445548
20081112 25.76 25.97 24.07 24.10 1253042
20081113 24.28 27.23 22.84 27.23 2913699
20081114 26.44 27.27 25.16 25.57 2360689
20081117 25.42 26.40 24.60 25.45 1773109
20081118 25.70 26.00 24.41 26.00 2817006
20081119 25.73 26.27 22.60 23.14 2828597
20081120 21.86 22.62 19.06 19.18 4155658
20081121 19.91 20.70 18.17 20.38 5195996
20081124 20.86 22.54 20.44 22.17 2525606
20081125 22.35 23.29 22.08 23.14 2899566
20081126 22.24 26.24 22.24 26.13 2481072
20081128 25.72 25.93 23.99 24.94 995906
20081201 22.62 23.24 20.68 20.68 3631626
20081202 21.02 21.77 19.67 20.36 3896896
20081203 20.15 20.77 19.06 20.41 3319484
20081204 19.59 20.01 17.21 17.80 4257130
20081205 17.46 18.82 16.73 18.54 3799694
20081208 19.56 19.91 18.78 19.59 3268849
20081209 19.19 21.58 19.12 20.51 2672933
20081210 21.19 22.90 21.11 22.30 2612334
20081211 22.40 23.10 21.42 21.96 2544822
20081212 20.73 22.56 20.29 21.90 2284636
20081215 22.36 23.24 21.49 22.07 1854348
20081216 22.47 23.23 21.83 23.22 1899288
20081217 22.82 23.47 22.46 22.72 1660962
20081218 22.69 23.00 19.70 20.01 1898576
20081219 20.09 21.03 19.40 20.70 2047733
20081222 20.75 20.95 18.82 19.40 1619885
20081223 19.84 20.04 18.69 19.48 1747487
20081224 19.25 19.56 18.83 19.52 549248
20081226 19.58 20.23 19.36 20.19 480312
20081229 20.60 21.07 20.18 20.85 1130727
20081230 20.86 21.54 20.27 21.47 1205967
20081231 21.33 22.52 21.08 22.38 1556237
20090102 22.72 24.76 22.72 24.65 1805950
20090105 24.59 26.86 23.98 26.24 3308706
20090106 27.31 28.45 26.57 26.82 2474768
20090107 26.43 26.43 24.44 25.32 1313437
20090108 25.04 25.59 24.34 25.47 1628223
20090109 25.47 25.69 23.72 24.27 1264226
20090112 23.80 23.97 22.56 23.13 1456595
20090113 23.08 24.59 22.84 24.36 2568411
20090114 23.85 23.90 22.02 22.35 2162016
20090115 22.17 23.01 21.34 22.92 2288093
20090116 23.98 23.98 21.97 22.96 2688387
20090120 22.39 23.23 20.91 20.99 1975849
20090121 21.22 24.38 21.22 23.84 3494161
20090122 23.22 23.61 22.01 22.79 1917284
20090123 21.97 24.70 21.69 24.24 1874378
20090126 24.78 25.56 24.00 24.57 1729897
20090127 24.60 24.60 23.26 24.15 1622122
20090128 24.35 24.66 23.09 24.42 3677888
20090129 22.97 23.60 21.00 22.03 4810445
20090130 22.45 22.73 21.37 22.09 2862658
20090202 21.74 21.74 20.73 21.09 1965072
20090203 21.19 21.49 20.60 21.09 1998014
20090204 21.44 22.31 20.83 21.32 2700181
20090205 21.18 22.14 20.74 21.94 2073864
20090206 21.81 23.01 21.63 22.84 1923487
20090209 23.01 23.78 22.61 23.36 2557227
20090210 23.25 24.05 21.76 22.05 2497238
20090211 22.11 22.87 21.32 22.01 1822314
20090212 21.50 22.28 21.03 21.95 1948718
20090213 22.04 22.85 21.91 22.49 1711127
20090217 21.77 21.98 21.23 21.44 4205535
20090218 21.46 21.95 21.30 21.83 3515991
20090219 22.25 23.35 21.98 22.84 2477974
20090220 22.30 22.78 21.85 22.39 4104391
20090223 22.64 22.97 21.14 21.48 4633139
20090224 21.47 22.70 21.47 22.56 3757438
20090225 22.59 23.67 22.10 23.04 3788684
20090226 23.33 24.17 23.07 23.15 2452307
20090227 22.52 24.80 22.33 23.32 5412464
20090302 22.39 22.44 20.22 20.40 8338331
20090303 20.80 21.09 19.72 19.83 4750210
20090304 20.47 21.35 20.26 20.85 3082300
20090305 20.26 20.95 19.69 19.96 3325776
20090306 20.31 20.56 19.22 20.01 3600092
20090309 19.68 21.37 19.61 20.45 2939056
20090310 21.32 22.77 21.00 22.26 4276447
20090311 22.36 23.07 21.43 22.05 2769840
20090312 22.07 23.32 21.78 23.11 2397627
20090313 22.33 22.76 21.60 21.93 2717594
20090316 22.15 23.27 21.30 22.42 3039185
20090317 22.46 22.97 22.02 22.97 1533288
20090318 22.79 23.36 21.49 22.86 3145401
20090319 23.57 24.89 22.88 24.24 3084228
20090320 24.38 24.57 22.43 22.62 2261990
20090323 23.50 24.25 23.12 24.25 2091152
20090324 23.81 24.18 23.09 23.51 1943747
20090325 23.31 24.20 23.00 24.19 2507495
20090326 24.41 26.18 24.41 25.85 5419464
20090327 25.29 25.33 23.83 24.04 2925664
20090330 23.37 23.37 22.19 22.99 3176749
20090331 23.43 23.59 22.37 22.44 2007152
20090401 21.89 23.64 21.45 23.27 1892922
20090402 24.07 25.55 23.43 25.17 2604378
20090403 25.03 28.55 24.91 28.15 5707577
20090406 27.71 27.80 26.88 27.40 2971823
20090407 26.74 26.79 25.81 26.50 2044891
20090408 26.62 27.18 26.02 26.96 3582338
20090409 27.85 29.06 27.73 28.56 2619494
20090413 27.90 28.66 27.44 28.40 1951863
20090414 27.52 29.16 27.26 28.14 2405641
20090415 27.96 29.25 27.77 29.08 2581755
20090416 29.44 31.54 29.05 31.36 4101753
20090417 31.52 32.74 30.93 32.45 3306805
20090420 31.62 31.89 29.38 29.47 4110072
20090421 28.62 32.31 28.62 32.02 4515358
20090422 31.54 33.90 31.35 32.82 3135155
20090423 33.59 34.02 30.78 31.48 5161583
20090424 32.42 33.24 32.09 32.29 4109159
20090427 31.56 32.02 30.64 31.53 2672145
20090428 30.13 31.80 29.78 31.38 3780061
20090429 32.11 33.83 31.39 33.10 3813539
20090430 33.27 33.45 28.79 30.38 6168963
20090501 30.27 31.20 29.64 30.88 2808390
20090504 30.74 32.78 30.40 32.74 2338076
20090505 32.53 32.98 31.28 32.53 1523650
20090506 33.22 34.69 32.90 34.32 2679450
20090507 35.67 36.32 31.58 32.48 3418398
20090508 33.14 34.32 32.15 34.22 3097518
20090511 33.28 33.28 31.38 31.90 2025616
20090512 32.33 32.99 31.44 32.53 2192397
20090513 32.03 32.03 30.35 30.83 2360567
20090514 29.95 31.32 29.71 30.60 2292193
20090515 30.23 31.02 29.26 29.34 1993577
20090518 29.78 32.10 29.75 32.09 2690078
20090519 32.06 32.83 31.65 32.18 2943314
20090520 32.66 33.81 31.86 31.98 2366239
20090521 31.40 31.57 30.50 31.24 1823098
20090522 31.55 32.04 31.07 31.48 1275095
20090526 31.05 32.31 30.35 32.31 1769716
20090527 32.36 32.93 31.82 31.92 1817527
20090528 32.19 33.62 31.59 33.35 2135389
20090529 33.99 34.69 33.59 34.52 1817122
20090601 35.53 36.71 35.18 36.32 2625249
20090602 35.94 36.31 35.17 36.19 1475759
20090603 35.55 35.55 32.62 33.23 1918214
20090604 33.76 34.78 33.58 34.33 1635096
20090605 34.73 34.96 32.85 33.17 1884786
20090608 32.68 32.87 31.74 32.65 1162962
20090609 33.38 33.91 32.65 33.15 1434229
20090610 33.86 33.97 33.03 33.81 1294949
20090611 33.94 35.76 33.76 35.18 2295130
20090612 34.66 34.68 33.43 34.47 1443345
20090615 33.60 33.78 32.55 33.15 1549097
20090616 33.62 34.20 31.69 31.96 1451145
20090617 31.59 31.59 30.25 30.46 4126332
20090618 30.46 31.16 29.86 30.61 1446485
20090619 31.14 31.29 30.00 30.50 1720082
20090622 29.83 29.93 28.55 28.63 2487489
20090623 28.86 29.48 28.30 28.92 1284617
20090624 29.12 30.01 28.94 29.47 1673993
20090625 29.50 31.04 29.37 30.91 1956402
20090626 30.63 31.39 30.18 31.13 1888028
20090629 31.61 31.85 30.73 30.95 1172889
20090630 30.83 31.80 30.11 30.48 1722817
20090701 31.01 31.30 30.15 30.22 1620408
20090702 29.57 29.57 28.78 28.84 1324121
20090706 28.01 28.13 27.20 27.95 2642874
20090707 27.96 28.15 26.96 27.01 1751078
20090708 26.98 27.74 26.30 27.39 1804156
20090709 27.65 28.42 27.20 27.69 1504628
20090710 26.86 28.10 26.82 27.74 1504426
20090713 27.57 28.61 27.07 28.60 1233362
20090714 29.14 29.45 28.72 29.19 1011628
20090715 29.79 30.70 29.79 30.49 2005631
20090716 30.15 31.67 29.90 31.43 1498449
20090717 31.45 31.73 31.12 31.66 1452158
20090720 32.01 32.75 31.43 32.14 1413463
20090721 32.42 33.06 31.53 32.78 1368387
20090722 31.59 32.64 31.13 32.16 1864528
20090723 32.16 33.57 32.08 33.50 1637628
20090724 33.19 33.69 32.80 33.69 1200137
20090727 33.92 34.38 33.42 33.88 1106034
20090728 33.27 33.56 32.04 32.99 881566
20090729 32.56 33.14 31.45 32.78 1847510
20090730 33.24 33.53 31.86 32.92 3075199
20090731 32.68 34.20 32.48 33.92 1785113
20090803 34.55 35.16 34.27 34.67 1936345
20090804 34.30 35.15 33.80 34.50 1314093
20090805 34.42 35.54 33.97 35.35 1421769
20090806 35.49 35.54 34.36 34.66 1041307
20090807 35.24 35.24 34.25 34.41 1287048
20090810 34.22 34.74 33.72 34.02 1576952
20090811 33.71 33.92 32.78 32.79 959563
20090812 32.95 33.74 32.88 33.24 1412953
20090813 33.64 34.17 33.10 34.04 1301798
20090814 33.85 33.85 32.41 32.68 1145635
20090817 31.95 32.08 31.07 31.14 1119541
20090818 31.25 32.11 31.02 32.04 852930
20090819 31.45 33.17 31.14 32.68 831994
20090820 32.65 33.16 32.32 32.94 714669
20090821 33.43 34.45 33.22 34.42 886509
20090824 34.54 35.35 34.54 35.06 1088085
20090825 35.19 35.19 33.71 33.82 1953760
20090826 33.51 33.76 32.90 33.62 1174258
20090827 33.41 33.70 32.58 33.54 611201
20090828 34.09 34.33 33.26 33.79 772826
20090831 33.25 33.25 32.58 33.08 829465
20090901 33.00 34.01 32.42 32.58 1124294
20090902 32.35 32.73 31.80 31.92 874372
20090903 32.17 32.56 31.59 32.51 818744
20090904 32.43 34.06 32.34 33.97 958118
20090908 34.85 35.38 34.62 35.24 1385443
20090909 35.34 35.74 35.05 35.66 1585603
20090910 35.73 36.40 35.44 36.30 902996
20090911 36.51 37.98 36.48 37.25 1548383
20090914 36.73 37.94 36.37 37.90 1127227
20090915 37.98 39.76 37.70 39.67 1595919
20090916 40.19 40.62 39.53 40.52 1476976
20090917 39.90 39.98 38.47 38.85 1690082
20090918 39.30 39.61 37.42 37.87 1946680
20090921 37.18 38.71 36.79 38.49 1452095
20090922 38.59 39.33 38.56 39.23 996653
20090923 39.03 39.60 37.77 38.14 1232415
20090924 38.06 38.12 36.71 36.93 1244855
20090925 36.74 37.23 36.33 36.53 882868
20090928 36.77 38.33 36.52 38.32 1802350
20090929 38.27 39.51 38.11 39.19 1499430
20090930 39.50 39.78 38.07 39.08 1288953
20091001 39.09 39.39 37.38 37.51 1508937
20091002 36.85 37.22 36.21 37.01 1947185
20091005 37.18 38.85 36.75 38.81 1216940
20091006 39.31 40.21 39.30 40.05 1179417
20091007 39.80 40.47 39.62 40.19 719119
20091008 40.43 41.90 40.10 41.29 1964784
20091009 41.06 41.33 40.55 41.05 816721
20091012 41.46 42.45 41.46 41.92 795987
20091013 41.88 41.91 40.46 41.29 1420842
20091014 41.81 42.95 41.40 41.73 3898113
20091015 41.38 43.27 41.12 43.24 1738934
20091016 42.71 44.06 42.28 43.78 2026379
20091019 43.74 43.98 42.89 43.85 1284200
20091020 43.79 44.02 42.59 43.68 1298764
20091021 43.24 45.72 42.90 43.98 1984406
20091022 44.17 44.55 43.07 44.39 1412852
20091023 44.73 44.73 42.30 42.58 1981371
20091026 42.48 43.69 40.88 41.12 2326063
20091027 41.18 41.82 40.40 40.54 1995329
20091028 40.24 40.50 38.19 38.21 2050654
20091029 38.51 40.07 38.51 39.97 2502859
20091030 39.84 40.04 37.31 37.59 2630602
20091102 37.71 38.88 37.07 37.58 2298350
20091103 37.14 38.85 36.61 38.55 2203176
20091104 39.03 39.17 37.69 37.72 2261130
20091105 37.99 38.50 37.63 38.25 2002308
20091106 37.59 38.52 37.43 37.65 1249811
20091109 38.21 39.00 38.17 38.83 2425486
20091110 38.69 39.08 37.83 38.57 1295393
20091111 39.02 39.18 38.15 38.72 1929453
20091112 38.68 38.83 37.28 37.45 1390649
20091113 37.52 38.25 36.92 37.48 1813591
20091116 37.77 38.44 37.77 38.09 3000496
20091117 37.99 38.12 37.43 37.55 1898947
20091118 37.67 38.18 37.07 37.80 2207745
20091119 37.20 37.74 35.84 37.02 2790894
20091120 36.83 37.15 36.42 37.03 1723689
20091123 37.92 38.56 37.63 37.82 1844501
20091124 37.89 38.21 37.31 38.00 1300848
20091125 37.75 38.90 37.72 38.80 1749347
20091127 37.15 37.89 37.11 37.53 657899
20091130 37.32 37.53 36.80 37.17 2717760
20091201 37.69 38.19 37.07 37.40 1926120
20091202 37.12 37.79 37.00 37.19 1443883
20091203 37.31 37.37 36.34 36.43 1402568
20091204 37.02 37.69 36.06 36.43 1934100
20091207 36.07 37.41 36.07 36.81 1981374
20091208 36.13 36.70 35.82 36.14 2050972
20091209 36.41 37.07 35.90 36.46 2023698
20091210 36.71 37.83 36.71 37.71 1619343
20091211 38.20 38.34 37.64 37.90 1488227
20091214 38.61 39.06 38.37 38.70 1713588
20091215 38.50 39.46 38.35 38.79 2143500
20091216 38.99 39.83 38.86 39.56 1932079
20091217 39.29 39.65 38.93 39.30 1561866
20091218 39.68 39.97 39.00 39.83 2290272
20091221 40.16 40.60 39.93 40.03 1503885
20091222 40.01 40.78 40.01 40.40 724871
20091223 40.73 42.13 40.61 41.98 1360345
20091224 42.07 42.41 41.62 41.89 193844
20091228 42.19 42.69 41.48 41.72 761336
20091229 41.91 42.04 40.97 41.01 950736
20091230 40.68 41.00 40.24 40.31 1108418
20091231 40.43 40.62 39.44 39.48 655879
20100104 40.30 41.60 40.30 41.56 929321
20100105 41.57 44.01 41.45 43.98 3070195
20100106 44.03 45.63 43.71 45.59 2506340
20100107 45.42 46.02 44.67 45.88 1691062
20100108 46.43 48.09 46.21 47.52 2823925
20100111 48.11 48.11 45.27 45.99 3013830
20100112 45.04 45.66 44.51 45.05 2313000
20100113 45.02 46.85 44.90 46.77 1982586
20100114 46.27 48.50 46.27 48.09 2349365
20100115 47.66 48.64 46.85 47.01 1692577
20100119 46.88 47.47 46.69 47.39 1565907
20100120 46.78 47.06 45.98 46.81 1340950
20100121 46.99 48.05 46.28 46.65 1902887
20100122 46.50 46.50 43.76 44.01 2181481
20100125 44.43 45.33 44.14 44.26 1426104
20100126 44.01 45.44 43.40 44.63 1633484
20100127 44.46 45.03 43.57 44.74 1976121
20100128 45.92 46.03 43.32 43.65 1993192
20100129 44.81 44.81 41.09 41.41 2667658
20100201 41.79 42.47 41.26 42.42 2565634
20100202 42.61 43.33 42.38 42.84 1475500
20100203 42.66 43.01 42.22 42.52 1419741
20100204 42.18 42.34 39.89 39.91 1715507
20100205 39.94 40.33 38.46 39.94 1711467
20100208 40.03 40.52 39.16 39.61 1351355
20100209 40.29 41.24 39.92 40.27 1467924
20100210 40.05 40.99 39.71 40.64 889438
20100211 40.69 42.05 40.46 41.38 1486197
20100212 40.81 41.29 40.30 41.27 1238917
20100216 42.18 42.62 41.63 42.54 1461680
20100217 42.85 43.83 42.72 43.71 2001033
20100218 43.63 44.32 43.34 43.91 1565294
20100219 43.93 44.17 43.28 43.52 1713399
20100222 43.83 43.94 41.16 41.37 3607086
20100223 42.35 42.40 40.71 41.22 4109816
20100224 41.24 41.84 40.68 40.87 2914382
20100225 40.27 41.10 39.48 41.03 1698467
20100226 41.29 41.33 40.04 40.16 28270420
20100301 40.05 40.23 39.49 40.22 3930637
20100302 40.34 40.78 40.19 40.42 2834881
20100303 40.64 41.19 40.43 40.86 1971473
20100304 41.03 41.13 39.53 39.78 2719162
20100305 40.20 40.36 39.65 39.89 2140462
20100308 39.90 40.02 38.75 39.25 3322276
20100309 38.74 39.83 38.63 39.55 2229143
20100310 39.37 40.53 39.37 40.30 1741042
20100311 40.18 40.40 39.71 40.40 912441
20100312 40.72 40.93 40.35 40.52 2091329
20100315 40.36 40.37 39.24 40.04 1793000
20100316 40.70 40.89 40.15 40.52 2633608
20100317 40.69 41.16 40.57 40.71 1802887
20100318 40.45 40.74 38.21 38.54 4810188
20100319 38.78 38.81 37.17 37.69 2888655
20100322 37.24 38.51 36.92 38.48 2376341
20100323 38.62 38.69 37.95 38.45 2089210
20100324 38.03 38.55 37.50 37.75 2155192
20100325 38.07 38.30 35.95 36.08 2909035
20100326 36.21 36.40 35.91 36.18 1941610
20100329 36.79 37.56 36.69 37.44 2066107
20100330 37.51 37.69 36.49 37.15 2843860
20100331 37.25 38.05 37.22 37.74 1828412
20100401 38.26 38.58 37.97 38.44 1561863
20100405 38.96 39.61 38.65 39.55 1514748
20100406 39.46 39.53 39.09 39.30 1244567
20100407 39.10 39.28 38.41 38.73 1915580
20100408 38.37 38.51 37.77 38.47 1347071
20100409 38.57 38.71 38.00 38.66 1298644
20100412 38.62 38.91 38.27 38.47 1293801
20100413 38.35 38.76 37.93 38.61 1699880
20100414 38.95 39.81 38.81 39.60 1873913
20100415 39.70 40.84 39.36 40.38 3101228
20100416 39.99 40.29 38.95 39.40 1714004
20100419 38.89 39.39 38.41 39.10 1516665
20100420 39.51 40.70 39.42 40.26 2005876
20100421 40.48 42.11 40.25 41.67 3042713
20100422 41.27 42.81 40.99 42.38 3026570
20100423 42.35 42.96 42.29 42.83 2584374
20100426 42.87 43.20 42.72 42.92 1935859
20100427 42.56 42.89 41.14 41.33 2274241
20100428 41.80 42.38 41.34 42.24 2238022
20100429 42.99 43.03 39.68 41.13 4125857
20100430 41.29 41.51 40.14 40.26 2487520
20100503 40.54 41.05 39.17 40.09 2256686
20100504 39.56 39.70 38.69 39.39 2433948
20100505 38.66 40.02 38.29 39.06 2122504
20100506 38.93 39.31 34.52 37.01 3541205
20100507 37.00 37.35 35.08 35.36 3304722
20100510 36.99 37.48 35.84 36.64 2241956
20100511 36.14 37.10 36.14 36.31 1773327
20100512 36.60 37.60 36.60 37.50 1975633
20100513 37.64 38.63 37.50 37.59 2121319
20100514 37.60 37.63 36.18 37.28 2089986
20100517 37.40 37.51 35.40 36.30 2653589
20100518 37.03 37.22 35.92 36.13 2501555
20100519 36.05 36.47 34.57 35.36 2316978
20100520 34.45 34.45 32.84 33.17 3876407
20100521 32.63 34.46 32.25 34.27 2037796
20100524 34.19 34.34 33.27 33.29 1856545
20100525 32.19 33.70 32.10 33.60 2033363
20100526 34.21 34.40 33.52 33.60 2582660
20100527 34.54 36.48 34.54 36.45 4260371
20100528 36.27 38.45 35.86 37.40 4846744
20100601 36.89 37.42 35.53 35.59 3319958
20100602 36.05 37.89 35.58 37.81 2689456
20100603 37.94 40.84 37.94 40.57 5104163
20100604 39.92 40.86 37.92 38.45 4740149
20100607 38.70 39.94 38.35 38.44 3024857
20100608 38.78 39.06 37.26 38.72 2095527
20100609 39.26 41.14 38.64 38.91 2894787
20100610 40.05 41.91 40.05 41.85 2033867
20100611 41.14 42.09 40.88 41.66 2125249
20100614 42.17 42.55 40.99 41.08 1714586
20100615 41.28 42.39 41.28 42.03 2485535
20100616 41.63 42.34 41.08 42.05 2148724
20100617 42.45 42.84 41.95 42.34 1698164
20100618 42.24 42.52 41.58 42.19 2139253
20100621 42.87 43.39 41.11 41.50 1953770
20100622 41.50 41.69 39.83 40.01 1887576
20100623 40.00 40.41 39.29 40.11 1488702
20100624 39.78 39.78 38.62 38.74 1771309
20100625 38.86 39.32 38.03 38.78 2167766
20100628 38.79 38.79 37.66 37.71 1449912
20100629 36.92 37.73 36.72 37.17 2839676
20100630 37.20 37.99 36.17 36.25 2434454
20100701 36.31 36.84 35.36 36.20 2605329
20100702 36.50 37.06 35.96 36.26 1447998
20100706 36.83 37.56 36.30 36.71 1351075
20100707 37.57 39.59 37.52 39.47 2938211
20100708 39.70 40.09 38.83 39.73 1577161
20100709 39.76 40.45 39.39 40.15 1362259
20100712 40.08 40.18 38.81 39.44 1356818
20100713 40.10 40.30 39.65 39.87 1514293
20100714 39.56 40.09 39.03 39.80 945249
20100715 39.74 39.91 38.53 39.74 1242465
20100716 39.38 39.50 37.98 38.07 1495654
20100719 38.35 38.68 37.67 38.34 1050030
20100720 37.69 40.02 37.43 39.93 1571116
20100721 39.98 40.27 39.32 39.76 1463212
20100722 40.22 41.16 40.05 40.83 1194810
20100723 40.59 40.78 39.77 40.69 1513890
20100726 40.75 41.32 40.47 41.31 1513487
20100727 41.48 41.64 39.92 40.62 1721840
20100728 40.47 40.80 39.90 40.31 1526483
20100729 40.33 41.59 39.81 40.14 1672271
20100730 38.92 40.49 38.92 40.23 1400544
20100802 41.14 41.40 40.52 41.06 1274001
20100803 40.62 41.19 40.25 40.94 1155316
20100804 41.09 41.72 40.43 41.09 1223423
20100805 40.89 41.26 40.52 40.65 691456
20100806 40.14 40.75 39.80 40.32 980713
20100809 41.07 41.09 40.08 40.40 1614742
20100810 40.18 40.18 39.41 39.88 1472481
20100811 38.88 39.25 37.89 37.93 1425816
20100812 37.05 38.08 37.03 37.77 1277631
20100813 37.73 38.29 37.17 37.20 1105704
20100816 36.95 37.28 36.72 37.08 829454
20100817 37.51 38.08 37.26 37.90 1142725
20100818 37.84 38.01 37.10 37.71 689820
20100819 37.38 37.66 36.93 37.20 1270187
20100820 36.77 36.77 35.35 36.11 1670779
20100823 37.30 37.31 36.58 36.74 2772862
20100824 36.28 37.50 36.28 37.15 1896327
20100825 37.01 37.01 36.05 36.71 1727820
20100826 37.05 37.38 36.16 36.30 1285780
20100827 36.51 37.62 35.77 37.57 1739691
20100830 37.62 37.86 37.35 37.62 1254795
20100831 37.32 37.38 36.48 36.82 1824799
20100901 37.42 38.68 37.37 38.57 1054197
20100902 38.47 38.84 37.68 38.81 1046853
20100903 39.30 39.40 38.87 39.15 743139
20100907 38.78 38.94 38.24 38.35 540227
20100908 38.38 39.34 38.27 38.99 901786
20100909 39.66 39.66 38.63 38.88 617388
20100910 39.18 40.37 38.99 40.03 1090715
20100913 40.57 40.95 40.28 40.92 1303385
20100914 40.98 41.19 40.27 40.49 1056008
20100915 39.91 40.37 39.56 40.09 1747136
20100916 39.74 39.78 38.11 38.29 2654656
20100917 38.48 38.84 37.92 38.33 1270690
20100920 38.41 39.15 38.15 39.03 1277631
20100921 39.12 39.32 38.27 38.71 1938277
20100922 38.62 39.28 38.55 38.80 1146045
20100923 38.38 39.25 38.08 38.78 1321091
20100924 39.49 40.20 39.27 39.66 1075625
20100927 39.86 39.86 39.17 39.25 790723
20100928 39.51 39.52 38.79 39.44 971302
20100929 39.19 40.18 39.19 39.89 1144033
20100930 40.32 40.51 39.20 40.22 1757598
20101001 40.64 40.79 39.95 40.02 1654080
20101004 40.07 40.19 39.41 40.09 1359722
20101005 40.56 41.21 40.12 40.88 1579937
20101006 40.97 42.08 40.75 42.00 2185152
20101007 42.18 42.19 40.44 40.90 1667359
20101008 40.72 41.84 40.64 41.63 899171
20101011 41.63 42.35 41.59 42.12 1151880
20101012 41.88 42.56 41.44 42.19 951785
20101013 42.56 44.21 42.43 43.60 1510522
20101014 43.75 44.77 43.49 43.88 2221871
20101015 44.23 44.27 43.14 43.88 2405267
20101018 43.80 43.91 43.27 43.50 1102385
20101019 42.74 42.82 41.18 41.69 2113323
20101020 41.86 42.14 41.34 41.92 1392216
20101021 42.08 42.62 40.96 41.51 1157313
20101022 41.74 41.89 40.99 41.32 1413543
20101025 41.66 42.16 41.01 41.06 892129
20101026 40.96 41.36 40.41 41.24 2044612
20101027 40.81 42.46 40.77 42.42 1715346
20101028 42.69 42.82 42.07 42.66 1770576
20101029 42.61 42.87 42.34 42.52 1256907
20101101 42.89 43.05 42.14 42.44 606020
20101102 42.34 42.66 41.67 42.52 1078945
20101103 42.68 42.73 41.59 42.52 981261
20101104 43.01 43.92 42.92 43.73 1101379
20101105 43.72 43.83 43.25 43.44 787101
20101108 43.03 43.71 43.03 43.48 1050676
20101109 43.77 44.85 43.32 43.73 2166138
20101110 43.83 44.87 43.57 44.79 1101383
20101111 44.48 46.58 44.31 46.26 2803841
20101112 45.81 46.05 44.94 45.48 1940456
20101115 45.75 45.87 45.22 45.22 1008354
20101116 44.69 45.01 44.20 44.76 1660564
20101117 44.70 45.56 44.69 45.12 999513
20101118 46.35 47.33 45.32 47.16 2429513
20101119 47.04 47.15 46.08 46.35 1639266
20101122 46.11 46.41 45.50 45.79 2331661
20101123 45.34 45.41 44.36 44.66 2041522
20101124 45.02 45.71 44.90 45.49 1279003
20101126 45.03 45.66 44.98 45.18 387689
20101129 45.00 45.51 44.07 45.26 1045124
20101130 44.61 45.46 44.39 45.15 1251175
20101201 46.08 46.72 45.58 46.64 917434
20101202 46.72 48.25 46.54 48.11 1333957
20101203 47.92 48.52 47.69 48.07 792558
20101206 47.95 47.98 47.39 47.67 757496
20101207 48.25 48.49 46.94 47.15 1020811
20101208 47.20 47.42 46.46 47.00 1213802
20101209 47.17 47.40 46.50 47.18 698122
20101210 47.27 47.56 47.00 47.52 843694
20101213 47.93 48.38 47.71 47.88 933307
20101214 48.00 48.17 47.51 47.67 750765
20101215 47.41 48.53 47.41 47.73 1082295
20101216 47.78 48.55 47.53 48.46 1026739
20101217 48.47 48.77 48.01 48.52 1151113
20101220 48.29 48.64 47.99 48.37 1187380
20101221 48.55 48.55 48.23 48.34 1294474
20101222 48.48 48.67 48.39 48.52 608508
20101223 48.34 48.52 48.16 48.50 571136
20101227 48.38 48.38 47.80 48.19 294359
20101228 48.27 48.54 48.06 48.27 347604
20101229 48.40 49.04 48.35 48.83 478508
20101230 48.79 49.23 48.64 48.65 395023
20101231 48.68 48.76 48.23 48.26 587210
20110103 48.87 49.23 48.62 48.81 1028748
20110104 49.06 49.26 47.54 47.89 826716
20110105 47.56 49.34 47.31 48.99 1271267
20110106 49.03 49.10 47.48 48.19 1542620
20110107 48.20 48.77 47.96 48.66 1170804
20110110 48.45 48.45 47.56 48.34 788841
20110111 48.53 49.49 48.46 48.62 952295
20110112 49.11 50.08 48.91 49.86 922156
20110113 49.77 50.32 49.15 49.49 1036484
20110114 49.32 50.63 49.11 50.53 814961
20110118 50.39 51.76 50.39 51.71 1055069
20110119 51.65 51.71 50.69 50.80 681847
20110120 50.40 50.42 49.04 50.39 1216916
20110121 50.96 51.12 49.54 50.40 987859
20110124 50.19 50.90 49.69 50.34 713393
20110125 50.10 50.25 48.96 49.62 981329
20110126 49.63 51.85 49.61 51.57 1704165
20110127 52.22 57.28 52.20 56.48 5108879
20110128 56.96 57.97 55.89 56.11 2553385
20110131 56.47 58.51 56.43 58.46 2004552
20110201 58.70 59.23 58.00 58.71 2429212
20110202 58.68 59.15 58.02 58.79 1646700
20110203 58.77 59.05 57.38 58.90 1193307
20110204 59.13 59.31 58.04 58.83 1126700
20110207 59.07 60.81 59.07 59.32 1068933
20110208 59.36 59.75 58.08 59.72 824304
20110209 59.36 59.96 58.32 58.68 911507
20110210 58.38 59.39 57.90 59.23 1161260
20110211 58.94 59.54 58.67 59.03 979436
20110214 58.94 60.14 58.83 59.93 977529
20110215 59.74 60.33 59.45 59.94 975020
20110216 60.06 62.10 59.96 61.41 1251920
20110217 61.02 61.48 60.30 61.36 1393431
20110218 61.50 62.39 61.32 61.93 1224521
20110222 61.56 62.76 60.67 61.53 1263261
20110223 61.63 63.52 61.54 62.80 1249712
20110224 63.09 63.39 61.28 61.71 1160691
20110225 62.17 64.63 61.77 64.55 1220105
20110228 64.77 65.26 63.27 64.76 1391926
20110301 65.45 65.66 62.88 63.01 1625870
20110302 62.85 64.30 62.76 63.50 1596866
20110303 63.77 64.25 63.24 64.10 961672
20110304 64.17 64.45 63.05 63.83 760747
20110307 64.00 64.46 62.35 63.10 1081204
20110308 63.42 63.64 62.23 62.99 1018979
20110309 62.97 63.51 61.93 62.16 1233855
20110310 61.51 61.51 59.67 60.22 1324382
20110311 59.86 61.82 59.30 61.43 934072
20110314 61.02 61.85 60.23 61.69 939994
20110315 59.59 62.15 58.93 61.65 1676553
20110316 61.45 62.14 59.62 60.35 1572277
20110317 61.71 63.38 61.34 62.98 1792873
20110318 63.83 64.15 60.68 60.96 2196731
20110321 62.10 63.15 62.05 63.09 1139615
20110322 63.46 63.46 62.58 62.99 843345
20110323 62.92 63.62 62.61 63.51 1233654
20110324 63.86 63.99 62.96 63.85 1495700
20110325 64.03 65.52 63.69 65.19 1402163
20110328 65.71 66.78 65.05 66.01 1439698
20110329 65.75 67.81 65.45 67.80 1676854
20110330 68.28 69.47 66.98 67.35 1687392
20110331 67.38 68.85 67.31 68.44 1399152
20110401 69.09 69.51 68.44 68.69 1087225
20110404 68.00 69.19 68.00 68.49 907878
20110405 68.40 68.76 67.81 68.44 835918
20110406 69.06 69.18 66.35 66.80 891218
20110407 67.03 68.04 66.88 67.26 906874
20110408 68.66 70.22 68.40 68.69 1478940
20110411 68.70 68.70 66.19 66.61 955149
20110412 65.64 65.93 63.63 64.48 1118639
20110413 64.93 65.72 64.30 65.24 976124
20110414 64.80 66.28 64.31 66.05 927649
20110415 66.60 68.07 65.81 67.60 1613927
20110418 66.76 67.30 65.40 66.72 1189896
20110419 66.79 67.44 66.32 67.28 778712
20110420 68.50 68.90 67.77 68.45 712974
20110421 68.92 69.63 68.31 68.86 818555
20110425 68.81 69.19 67.51 68.77 678048
20110426 69.17 70.17 68.57 70.09 1204348
20110427 70.18 70.21 67.86 69.73 1488575
20110428 67.85 68.35 64.62 64.82 3243912
20110429 64.19 66.33 63.99 66.10 1659391
20110502 65.91 66.01 62.53 62.92 2282240
20110503 61.90 62.61 59.78 60.48 2779736
20110504 60.31 60.48 57.58 58.16 3412722
20110505 57.58 59.33 56.89 58.22 2702457
20110506 59.29 59.39 56.99 57.46 2343060
20110509 58.30 59.58 58.06 59.21 1819871
20110510 59.21 61.00 58.76 60.66 2135711
20110511 60.34 60.57 57.78 58.57 1834019
20110512 58.32 59.42 57.27 58.54 1638906
20110513 58.58 60.15 58.36 58.87 1833217
20110516 58.51 59.37 57.46 57.75 1328992
20110517 57.56 58.40 56.93 57.60 1553883
20110518 58.05 60.65 57.97 59.86 1466453
20110519 60.02 60.83 59.49 60.09 1581756
20110520 59.97 60.84 59.24 60.15 1291193
20110523 58.76 59.48 58.17 59.03 1243668
20110524 59.38 60.96 59.37 59.99 1329092
20110525 61.58 62.14 59.51 61.58 1395467
20110526 61.28 62.40 60.96 62.07 1060286
20110527 62.44 63.21 62.11 62.41 834292
20110531 63.30 63.50 61.86 62.52 1307034
20110601 62.45 63.98 62.09 62.50 2854099
20110602 62.49 64.32 62.29 63.76 1754811
20110603 62.72 64.13 62.34 63.16 1361578
20110606 63.05 63.41 60.73 60.96 971052
20110607 61.78 62.32 60.84 61.35 1148217
20110608 61.52 62.29 60.84 61.44 1260412
20110609 61.96 62.76 61.53 62.42 723301
20110610 61.99 62.18 60.33 60.38 1207673
20110613 58.74 60.82 57.94 58.74 1124856
20110614 59.69 60.98 59.28 60.52 934957
20110615 59.60 60.60 58.61 59.00 1202660
20110616 59.13 59.72 58.04 58.76 874899
20110617 59.30 59.32 58.09 58.20 1089663
20110620 58.10 59.40 57.70 59.13 1310443
20110621 59.52 61.34 59.13 60.87 1348343
20110622 60.56 62.15 60.35 61.39 1105304
20110623 60.11 61.20 58.41 61.10 1072418
20110624 61.02 61.22 59.49 60.52 2758849
20110627 60.06 61.21 59.20 60.79 1487108
20110628 61.22 63.20 61.17 62.84 1005442
20110629 63.39 64.77 62.83 64.30 1538142
20110630 64.65 66.43 64.39 65.95 1494627
20110701 66.06 67.36 65.08 67.29 1360675
20110705 67.05 67.69 66.80 67.28 1194238
20110706 67.32 68.08 66.63 68.08 1389250
20110707 68.91 69.55 68.38 69.04 1391356
20110708 67.67 68.47 67.32 68.27 1026597
20110711 67.21 67.64 66.13 66.53 863569
20110712 66.12 67.70 65.83 66.81 979674
20110713 67.20 69.13 67.15 68.11 1221510
20110714 68.52 68.84 66.71 66.80 1074624
20110715 67.42 69.93 67.24 69.87 1695054
20110718 69.62 70.02 68.54 68.94 977067
20110719 69.56 71.19 69.56 71.11 1188423
20110720 71.30 71.36 70.30 71.00 1002835
20110721 71.55 72.41 70.87 71.67 1624970
20110722 71.89 72.50 71.57 72.37 901469
20110725 71.01 72.58 70.96 72.41 1481994
20110726 72.72 73.21 72.05 72.38 2217527
20110727 71.90 71.92 70.11 70.21 1014766
20110728 70.21 72.33 69.85 71.57 1514780
20110729 70.33 71.18 67.88 68.87 2495257
20110801 70.23 70.72 67.73 68.20 1782183
20110802 67.47 68.97 65.63 65.63 1845750
20110803 65.71 65.71 62.28 63.83 3106061
20110804 62.53 62.66 57.36 57.54 2891798
20110805 58.55 58.75 53.35 56.69 2709921
20110808 53.81 54.40 50.52 51.18 3599257
20110809 52.47 55.66 51.75 55.05 3271095
20110810 54.15 56.71 53.21 54.58 3073075
20110811 54.90 59.17 53.62 58.26 2684524
20110812 58.97 59.32 57.91 58.82 1875532
20110815 59.52 61.44 59.12 60.04 2167326
20110816 59.05 59.25 56.60 57.34 2033946
20110817 58.11 58.84 56.68 56.98 1835578
20110818 54.58 54.63 51.42 52.18 3187303
20110819 51.29 52.47 48.96 49.27 2650278
20110822 50.74 50.95 48.40 48.59 2490462
20110823 48.98 51.81 48.34 51.80 1987483
20110824 51.61 52.30 50.63 52.26 1150153
20110825 52.46 53.15 51.03 51.19 1501127
20110826 50.83 53.93 50.21 53.74 1773494
20110829 54.85 56.33 54.70 56.17 1593351
20110830 55.80 56.90 55.37 56.50 1739348
20110831 57.37 58.44 56.30 56.94 1858309
20110901 57.03 58.41 56.52 57.37 1673960
20110902 56.13 56.22 53.99 54.64 1428028
20110906 52.21 53.72 51.47 53.48 1622691
20110907 54.71 56.42 54.29 56.36 1328794
20110908 55.65 56.90 54.52 55.04 1304661
20110909 53.83 54.67 51.96 52.72 1672959
20110912 51.64 53.46 51.42 53.42 1448756
20110913 53.54 54.26 52.49 53.42 1547189
20110914 53.89 54.80 51.94 53.96 1445952
20110915 54.77 55.11 53.78 54.06 1224053
20110916 53.98 54.50 52.51 53.43 1838883
20110919 51.87 52.97 50.98 52.43 1115506
20110920 52.74 53.29 50.84 51.00 1243979
20110921 51.10 51.33 48.17 48.20 1441646
20110922 46.11 46.13 43.95 45.33 2332950
20110923 44.48 45.97 44.21 44.55 1883042
20110926 44.94 46.35 42.39 46.27 2045261
20110927 47.91 48.93 45.03 45.39 2132779
20110928 45.55 46.35 42.85 42.98 1697992
20110929 44.45 45.49 41.68 43.29 2524709
20110930 42.14 42.46 40.55 40.55 2345867
20111003 39.68 39.88 37.04 37.34 3947730
20111004 36.53 39.72 35.53 39.61 3410304
20111005 39.68 42.95 38.55 42.76 3694888
20111006 42.17 44.24 41.54 42.20 3842187
20111007 42.69 42.92 41.33 41.91 3223852
20111010 43.54 44.88 43.50 44.67 2039053
20111011 44.35 46.32 43.95 45.53 1714314
20111012 46.02 47.48 45.37 46.47 2179543
20111013 45.99 46.70 44.85 46.48 1540880
20111014 47.81 48.72 46.53 48.45 1463276
20111017 48.55 48.55 45.63 45.73 2062084
20111018 45.63 48.28 44.72 47.96 1448656
20111019 47.77 48.57 46.58 46.77 1620087
20111020 46.77 47.62 45.83 47.36 1379963
20111021 48.09 49.66 47.12 48.00 1869724
20111024 48.52 49.76 47.95 49.59 1433135
20111025 49.61 50.68 47.89 49.00 1681670
20111026 50.18 51.33 48.50 51.17 1699895
20111027 52.51 56.92 52.37 56.23 3365744
20111028 55.66 56.92 54.81 56.81 1627097
20111031 55.84 56.64 53.09 53.11 1840285
20111101 50.37 51.39 49.17 50.23 2058579
20111102 51.70 51.88 50.48 51.63 2023131
20111103 51.75 54.79 51.56 54.32 2005808
20111104 53.70 54.86 52.78 54.73 1601462
20111107 54.68 55.50 53.12 54.85 1499224
20111108 55.33 56.05 54.26 55.92 1468182
20111109 54.03 54.03 51.54 51.78 1674060
20111110 52.89 54.46 52.01 53.58 1382700
20111111 54.57 56.07 54.19 55.34 980000
20111114 54.84 55.30 53.17 54.44 895300
20111115 54.19 55.64 53.90 55.12 908500
20111116 54.58 57.00 54.58 55.32 1767900
20111117 56.04 57.44 53.37 54.13 2386400
20111118 55.21 55.73 53.56 54.50 1717100
20111121 53.03 53.97 51.93 53.57 1582900
20111122 53.51 54.69 53.07 53.66 1601100
20111123 52.62 52.88 50.32 50.54 1799700
20111125 50.21 51.08 50.21 50.70 807800
20111128 52.54 54.32 52.23 54.02 1778200
20111129 54.06 54.20 52.56 52.84 2474400
20111130 55.47 57.00 55.47 56.96 2063100
20111201 56.65 58.65 56.52 57.85 1960300
20111202 58.67 59.45 57.95 58.31 1861300