20000103 12.56 12.65 12.34 12.53 163774
20000104 12.47 12.47 12.09 12.09 289948
20000105 12.09 12.90 12.02 12.68 332393
20000106 12.59 12.84 12.50 12.81 190908
20000107 12.72 12.94 12.65 12.90 193621
20000110 12.84 12.97 12.65 12.75 224438
20000111 12.87 12.87 12.21 12.43 265914
20000112 12.31 12.47 12.24 12.31 155440
20000113 12.27 12.59 12.15 12.24 352356
20000114 12.24 12.27 11.81 11.81 353325
20000118 11.77 12.09 11.61 11.61 367667
20000119 11.77 11.81 10.83 11.30 826816
20000120 11.33 11.55 11.24 11.49 321733
20000121 11.61 11.84 11.46 11.61 395383
20000124 11.61 11.84 11.33 11.42 199436
20000125 11.55 11.61 11.21 11.24 258743
20000126 11.24 11.55 11.08 11.14 264558
20000127 11.21 11.74 11.14 11.46 308166
20000128 11.46 11.71 11.27 11.42 245370
20000131 11.68 11.77 11.33 11.39 235098
20000201 11.58 11.87 11.46 11.58 246921
20000202 11.90 11.90 11.65 11.84 274636
20000203 11.84 11.90 11.65 11.81 198854
20000204 11.74 11.93 11.65 11.90 175597
20000207 11.96 11.96 11.71 11.71 205444
20000208 11.71 11.74 11.42 11.61 306809
20000209 11.65 11.81 11.52 11.65 169976
20000210 11.65 11.77 11.55 11.71 189745
20000211 11.81 12.02 11.61 11.99 242269
20000214 12.30 12.43 12.27 12.40 243322
20000215 12.40 12.49 12.30 12.40 207968
20000216 12.33 12.43 12.30 12.40 196057
20000217 12.33 12.53 12.33 12.43 223471
20000218 12.43 12.53 12.30 12.33 188683
20000222 12.20 12.43 12.17 12.43 181877
20000224 12.49 12.49 11.70 11.97 296070
20000225 12.03 12.06 11.83 11.93 235382
20000228 11.93 12.03 11.64 11.67 275652
20000229 11.83 11.97 11.70 11.77 296638
20000301 11.90 12.23 11.83 12.20 341823
20000302 12.20 12.43 12.17 12.40 239163
20000303 12.40 12.53 12.30 12.43 170534
20000306 12.43 12.43 11.93 12.17 343714
20000307 11.93 12.13 11.70 12.13 324241
20000308 12.00 12.17 11.77 11.77 212505
20000309 11.97 12.10 11.74 11.97 177718
20000310 11.93 12.27 11.80 12.23 144254
20000313 12.03 12.17 11.74 12.17 201161
20000314 12.23 12.37 11.87 12.00 152005
20000315 11.97 12.43 11.93 12.43 225172
20000316 12.43 13.06 12.37 12.96 460365
20000317 13.02 13.06 12.69 12.93 307603
20000320 13.06 13.06 12.76 12.90 358272
20000321 12.76 12.90 12.73 12.76 265631
20000322 12.83 12.83 12.49 12.59 196435
20000323 12.40 12.63 12.30 12.56 238407
20000324 12.66 12.66 12.06 12.17 247293
20000327 12.03 12.33 12.03 12.30 458096
20000328 12.43 12.56 12.33 12.56 234625
20000329 12.56 13.09 12.30 13.02 246725
20000330 12.96 13.16 12.69 13.02 173937
20000331 12.90 13.56 12.69 13.02 596489
20000403 13.16 13.29 13.02 13.16 110223
20000404 13.09 13.22 12.76 13.02 171479
20000405 12.96 12.96 12.76 12.96 105118
20000406 12.96 13.09 12.76 12.83 113248
20000407 12.90 12.90 12.56 12.59 88481
20000410 12.66 12.93 12.63 12.76 167698
20000411 12.83 13.22 12.83 13.12 214207
20000412 12.99 13.29 12.96 13.09 158245
20000413 13.12 13.22 12.66 12.83 166563
20000414 12.86 13.02 12.40 12.49 193221
20000417 12.37 12.66 12.30 12.43 170723
20000418 12.43 12.69 12.37 12.43 174126
20000419 12.53 13.02 12.43 12.66 150493
20000420 12.76 12.76 12.53 12.69 154652
20000424 12.66 12.66 12.23 12.43 177907
20000425 12.56 12.76 12.30 12.66 135368
20000426 12.79 13.09 12.59 13.02 203619
20000427 13.02 13.12 12.93 12.96 290966
20000428 13.02 13.12 12.73 12.93 155220
20000501 13.02 13.19 12.83 13.12 174693
20000502 13.19 13.42 13.09 13.32 196435
20000503 13.32 13.32 13.22 13.29 111168
20000504 13.22 13.46 13.21 13.25 87914
20000505 13.12 13.62 13.12 13.62 168454
20000508 13.36 13.72 13.36 13.52 123268
20000509 13.65 13.65 13.49 13.59 154274
20000510 13.59 13.62 13.49 13.56 153140
20000511 13.62 13.72 13.62 13.72 75814
20000512 13.72 13.75 13.62 13.75 101526
20000515 13.72 13.96 13.72 13.82 135729
20000516 13.86 14.00 13.65 14.00 125189
20000517 13.86 13.93 13.76 13.79 56769
20000518 13.93 13.93 13.31 13.52 140907
20000519 13.52 13.58 13.42 13.58 72302
20000522 13.72 13.72 13.45 13.52 93568
20000523 13.55 13.58 13.31 13.35 97081
20000524 13.38 13.45 13.15 13.31 101149
20000525 13.28 13.31 13.01 13.05 102259
20000526 13.18 13.28 12.98 13.28 147009
20000530 13.42 13.93 13.25 13.72 335809
20000531 14.03 14.33 14.00 14.23 250007
20000601 14.23 14.33 13.93 14.06 202854
20000605 14.30 14.30 14.06 14.23 90794
20000606 14.20 14.23 14.06 14.20 109286
20000607 14.20 14.33 14.09 14.20 143865
20000608 14.20 14.33 14.16 14.33 117052
20000612 14.40 14.74 14.40 14.70 229852
20000613 14.70 14.70 14.40 14.40 126113
20000614 14.57 14.60 14.47 14.57 92458
20000615 14.77 15.08 14.47 14.87 235399
20000616 14.74 14.81 14.54 14.70 126483
20000619 14.63 14.74 14.54 14.70 108916
20000620 14.74 14.87 14.40 14.57 114094
20000621 14.60 14.84 14.47 14.60 94492
20000622 14.54 14.74 14.54 14.63 123155
20000623 14.63 14.67 14.36 14.67 107437
20000626 14.70 14.94 14.33 14.60 178445
20000627 14.47 14.70 14.20 14.70 324899
20000628 14.74 14.81 14.67 14.77 300675
20000629 14.87 15.95 14.81 15.95 437328
20000630 15.82 16.12 14.01 14.01 1079729
20000703 14.09 14.43 14.06 14.43 78220
20000705 14.50 14.67 14.47 14.57 148858
20000706 14.60 14.60 14.31 14.33 168459
20000707 14.47 14.97 14.40 14.84 139057
20000710 14.87 15.28 14.74 15.11 102444
20000711 14.97 15.41 14.90 15.31 136284
20000712 15.41 15.52 15.21 15.38 141646
20000713 15.41 15.65 15.41 15.55 157179
20000714 15.62 15.62 15.28 15.31 269978
20000717 15.31 15.52 14.74 14.81 278670
20000718 14.67 15.04 14.63 14.70 224119
20000719 14.03 14.43 13.62 14.40 2422594
20000720 14.36 14.57 14.36 14.40 792738
20000721 14.40 14.43 13.85 13.89 797546
20000724 13.89 14.33 13.79 14.20 747618
20000725 14.06 14.54 14.06 14.43 703978
20000726 14.50 14.50 14.23 14.33 256110
20000727 14.47 14.57 14.30 14.40 363546
20000728 14.40 14.40 14.13 14.27 199340
20000731 14.27 14.33 14.16 14.20 185471
20000801 14.13 14.33 14.06 14.33 377970
20000802 14.27 14.27 14.06 14.09 302339
20000803 14.20 14.27 14.13 14.20 249453
20000804 14.27 14.27 14.13 14.16 231701
20000807 14.16 14.23 14.03 14.13 324899
20000808 14.13 14.20 14.00 14.20 198601
20000809 14.13 14.30 14.09 14.30 298086
20000810 14.27 14.27 13.96 14.06 269978
20000811 14.13 14.27 13.99 14.27 354672
20000814 14.24 14.24 13.96 13.99 211248
20000815 13.99 14.10 13.96 13.99 170011
20000816 13.96 13.99 13.68 13.68 249229
20000817 13.72 13.89 13.61 13.82 262251
20000818 13.82 13.82 13.68 13.72 151925
20000821 13.72 13.82 13.65 13.76 238739
20000822 13.68 13.72 13.58 13.68 236569
20000823 13.58 13.61 13.27 13.27 1409645
20000824 13.30 13.41 13.24 13.27 558685
20000825 13.30 13.34 13.16 13.20 386142
20000830 13.89 13.89 13.34 13.34 270028
20000831 13.34 13.48 13.30 13.41 192981
20000901 13.34 13.44 13.34 13.37 181948
20000905 13.41 13.41 13.27 13.30 151925
20000906 13.30 13.30 13.20 13.30 147765
20000907 13.27 13.30 13.20 13.24 209982
20000908 13.24 13.24 13.06 13.20 160606
20000911 13.24 13.24 13.06 13.13 158617
20000912 13.24 13.24 12.99 13.06 149031
20000913 13.06 13.10 12.89 13.03 274911
20000914 13.06 13.13 12.99 13.13 241090
20000915 13.10 13.20 12.99 13.03 211609
20000918 13.03 13.20 12.99 13.13 211067
20000919 13.10 13.10 12.89 12.93 267134
20000920 13.06 13.16 12.82 12.86 312169
20000921 12.89 13.20 12.86 12.93 280337
20000922 12.78 12.96 12.55 12.61 670097
20000925 12.75 12.75 12.51 12.72 373843
20000926 12.72 12.72 12.16 12.37 629583
20000927 12.41 12.51 12.16 12.44 536801
20000928 12.23 12.99 12.10 12.99 573335
20000929 12.93 12.96 12.23 12.34 742080
20001002 12.37 12.37 12.06 12.27 627775
20001003 12.51 12.51 12.16 12.44 317595
20001004 12.44 12.44 12.27 12.27 390664
20001005 12.44 12.68 12.34 12.61 336586
20001006 12.65 12.86 12.51 12.55 250676
20001009 12.72 12.75 12.55 12.75 238015
20001010 12.75 12.86 12.61 12.82 224993
20001011 12.82 12.82 12.72 12.78 310361
20001012 12.72 12.86 12.44 12.82 297519
20001013 12.78 12.82 12.65 12.75 137456
20001016 12.72 12.93 12.72 12.78 248686
20001017 12.75 12.78 12.72 12.72 192076
20001018 12.72 12.93 12.68 12.82 243080
20001019 12.96 12.99 12.78 12.89 246154
20001020 13.03 14.20 13.03 13.79 809180
20001023 13.93 13.93 13.37 13.76 218663
20001024 13.76 13.96 13.68 13.93 178692
20001025 14.17 14.90 13.93 14.90 243080
20001026 14.90 14.90 14.24 14.38 274369
20001027 13.96 14.31 13.96 14.13 118827
20001030 13.99 14.59 13.99 14.51 166575
20001031 14.38 14.51 14.13 14.34 195513
20001101 14.34 14.41 14.27 14.31 90431
20001102 14.31 14.51 13.96 14.41 155904
20001103 14.31 14.31 13.96 14.20 109241
20001106 14.34 14.51 14.20 14.48 121721
20001107 14.51 14.55 14.38 14.48 152648
20001108 14.51 14.55 14.31 14.48 163681
20001109 14.48 14.48 14.10 14.24 111050
20001110 14.13 14.34 14.10 14.20 139083
20001113 14.20 14.39 14.14 14.20 123441
20001114 14.28 14.42 14.14 14.35 178265
20001115 14.35 14.39 14.17 14.17 259969
20001116 14.10 14.31 13.99 13.99 190467
20001117 14.07 14.31 14.07 14.20 271465
20001120 14.14 14.20 13.89 13.92 161464
20001121 13.92 14.03 13.82 13.85 102042
20001122 13.85 13.85 13.50 13.54 199664
20001124 13.54 13.54 13.50 13.54 122557
20001127 13.71 13.79 13.57 13.75 259969
20001128 13.85 14.07 13.75 13.75 173843
20001129 13.89 13.92 13.64 13.75 147670
20001130 14.28 14.28 13.60 13.71 237863
20001201 13.64 13.71 13.50 13.54 238924
20001204 13.57 13.89 13.57 13.85 247767
20001205 13.92 13.92 13.54 13.68 431337
20001206 13.79 13.79 13.57 13.60 325581
20001207 13.60 13.60 13.46 13.46 262622
20001208 13.43 13.96 13.43 13.79 260854
20001211 13.82 13.96 13.79 13.85 191882
20001212 13.89 14.14 13.85 13.89 246175
20001213 13.89 14.39 13.85 14.35 348925
20001214 14.39 14.56 14.17 14.45 274117
20001215 14.49 14.53 14.24 14.53 334954
20001218 14.39 14.56 14.24 14.53 285613
20001219 14.42 14.88 14.42 14.67 322574
20001220 14.28 14.49 13.99 14.10 163232
20001221 14.17 14.63 14.03 14.49 206738
20001222 14.49 14.70 13.99 14.56 286674
20001226 14.42 14.42 13.92 14.28 294101
20001227 14.24 14.98 13.96 14.98 256432
20001228 15.05 15.05 14.28 14.59 249712
20001229 14.42 14.70 14.28 14.70 168892
20010102 14.70 14.81 14.28 14.31 108409
20010103 14.35 14.67 13.89 14.67 319745
20010104 14.67 14.67 14.31 14.53 241577
20010105 14.63 14.63 14.42 14.63 214165
20010108 14.49 14.74 14.49 14.67 207799
20010109 14.77 14.77 14.45 14.59 402687
20010110 14.59 14.59 14.14 14.42 256609
20010111 14.42 14.42 14.07 14.42 201255
20010112 14.42 14.59 14.20 14.42 191352
20010116 14.56 14.67 14.35 14.59 224953
20010117 14.63 14.74 14.45 14.63 224423
20010118 14.63 14.77 14.53 14.59 172605
20010119 14.74 14.74 14.53 14.59 138473
20010122 14.67 14.67 14.49 14.59 207799
20010123 14.74 14.74 14.49 14.70 581836
20010124 14.59 14.74 14.56 14.63 270050
20010125 14.67 14.88 14.59 14.84 158988
20010126 14.59 14.70 14.59 14.67 228667
20010129 14.70 14.96 14.70 14.85 133699
20010130 15.10 15.13 14.85 15.10 284728
20010131 15.10 15.27 14.84 15.15 288265
20010201 15.04 15.40 14.99 15.32 179326
20010202 15.30 15.44 15.13 15.21 201432
20010205 15.13 15.40 14.99 15.26 156512
20010206 15.21 15.35 15.02 15.21 770004
20010207 15.26 15.26 15.00 15.18 408700
20010208 15.26 15.27 15.17 15.17 103988
20010209 15.26 15.26 15.06 15.12 245468
20010212 15.25 15.25 14.82 15.02 346333
20010213 14.94 15.19 14.82 15.02 304794
20010214 14.94 15.13 14.73 15.02 392719
20010215 15.02 15.02 14.76 14.99 187619
20010216 14.74 14.88 14.36 14.59 339583
20010220 14.59 14.59 14.44 14.50 246985
20010221 14.53 14.53 14.30 14.42 185369
20010222 14.42 14.47 14.30 14.39 215312
20010223 14.43 14.50 14.16 14.43 169445
20010226 14.43 14.44 14.16 14.27 951075
20010227 14.27 14.27 14.16 14.22 528587
20010228 14.18 14.98 14.18 14.98 638492
20010301 14.99 14.99 14.44 14.53 386142
20010302 14.47 14.53 14.30 14.44 160791
20010305 14.50 14.61 14.31 14.42 270524
20010306 14.43 14.43 14.31 14.36 275024
20010307 14.42 14.50 14.33 14.44 312410
20010308 14.44 14.50 14.39 14.50 292852
20010309 14.50 14.50 14.30 14.30 161484
20010312 14.39 14.50 14.33 14.33 218600
20010313 14.35 14.35 14.16 14.29 317775
20010314 14.29 14.29 14.06 14.23 357757
20010315 14.32 14.33 13.84 14.16 402238
20010316 14.42 14.44 13.90 14.44 427508
20010319 14.36 14.44 14.21 14.37 391161
20010320 14.38 14.91 14.29 14.43 550395
20010321 14.44 14.44 14.20 14.33 278486
20010322 14.30 14.39 13.61 13.75 386834
20010323 13.90 13.99 13.46 13.49 502625
20010326 13.52 13.91 13.49 13.75 361564
20010327 13.78 13.87 13.61 13.87 468701
20010328 13.75 13.84 13.63 13.66 366064
20010329 13.72 13.95 13.65 13.66 255985
20010330 13.72 13.98 13.61 13.98 426469
20010402 13.98 13.98 13.69 13.98 274159
20010403 13.87 13.98 13.51 13.51 456931
20010404 13.65 13.87 13.53 13.69 329025
20010405 13.69 13.86 13.69 13.81 233831
20010406 13.81 13.81 13.52 13.69 233312
20010409 13.61 13.85 13.60 13.76 205619
20010410 13.85 13.95 13.78 13.93 264813
20010411 13.98 13.98 13.81 13.84 196100
20010412 13.84 13.95 13.81 13.93 309640
20010416 14.01 14.10 13.87 13.95 341314
20010417 14.01 14.01 13.75 13.85 357583
20010418 13.87 14.16 13.87 14.09 295794
20010419 14.09 14.38 14.01 14.16 251832
20010420 14.27 14.42 14.18 14.35 320890
20010423 14.44 14.68 14.33 14.45 358622
20010424 14.55 14.55 14.31 14.44 250966
20010425 14.44 14.56 14.44 14.55 169099
20010426 14.56 14.59 14.49 14.50 273986
20010427 14.68 14.79 14.44 14.52 351353
20010430 14.21 14.25 14.13 14.21 411065
20010501 14.58 15.02 14.57 14.99 435989
20010502 14.99 15.20 14.97 15.19 435989
20010503 15.19 15.37 15.19 15.26 780937
20010504 15.20 15.57 15.03 15.55 804649
20010507 15.29 15.55 15.27 15.47 703397
20010508 15.72 15.74 15.34 15.40 430796
20010509 15.55 15.60 15.06 15.37 693186
20010510 15.51 15.60 15.29 15.51 547279
20010511 15.66 15.66 15.03 15.22 839265
20010514 15.48 15.48 15.17 15.32 489817
20010515 15.46 16.08 15.42 15.83 862212
20010516 15.84 16.12 15.75 16.04 444909
20010517 16.18 16.36 15.94 16.24 394440
20010518 16.33 16.33 15.94 16.10 289267
20010521 16.24 16.39 16.00 16.10 569388
20010522 16.11 16.39 15.95 16.21 933513
20010523 16.21 16.31 16.10 16.29 339398
20010524 16.27 16.50 16.09 16.50 582937
20010525 16.50 16.50 15.95 16.03 372423
20010529 16.14 16.15 15.53 15.94 458288
20010530 15.95 16.24 15.68 16.16 530605
20010531 16.16 16.30 15.95 16.28 658133
20010601 16.44 16.44 16.15 16.17 399520
20010604 16.03 16.24 15.94 16.13 415101
20010605 16.18 17.12 16.18 17.12 1041564
20010606 16.98 17.01 16.59 16.77 684553
20010607 16.89 16.89 16.19 16.74 847139
20010608 16.62 16.65 16.43 16.54 637810
20010611 16.54 16.74 16.54 16.60 372253
20010612 16.68 16.71 16.52 16.57 295533
20010613 16.47 16.71 16.41 16.69 799379
20010614 16.65 16.69 16.39 16.50 713175
20010615 16.36 16.41 15.94 16.14 521121
20010618 16.06 16.36 15.97 16.36 654238
20010619 16.30 16.30 16.12 16.12 396133
20010620 16.12 16.21 16.04 16.21 700473
20010621 16.29 16.53 16.24 16.45 571929
20010622 16.30 16.38 16.09 16.19 308743
20010625 16.23 16.23 16.19 16.20 138198
20010626 16.12 16.53 16.12 16.40 413747
20010627 16.40 16.64 16.39 16.52 291977
20010628 16.44 16.65 16.36 16.56 623076
20010629 16.50 16.61 16.44 16.61 302646
20010702 16.61 16.83 16.54 16.81 321784
20010703 16.82 16.82 16.53 16.75 160892
20010705 16.75 17.03 16.65 17.03 848494
20010706 16.92 16.92 16.72 16.82 213055
20010709 16.74 16.92 16.69 16.84 307050
20010710 16.85 16.92 16.83 16.84 519258
20010711 16.83 16.91 16.72 16.88 406295
20010712 16.83 17.01 16.72 16.98 237104
20010713 16.98 16.98 16.77 16.86 360568
20010716 16.83 16.83 16.68 16.69 192224
20010717 16.69 16.77 16.53 16.77 499273
20010718 16.65 16.88 16.59 16.83 423231
20010719 16.53 16.87 16.53 16.78 357011
20010720 16.78 16.78 16.54 16.73 367511
20010723 16.83 16.83 16.27 16.46 437796
20010724 16.46 16.53 16.34 16.39 581921
20010725 16.50 16.53 16.24 16.50 699457
20010726 16.50 16.53 16.36 16.50 406972
20010727 16.50 16.56 16.39 16.44 488434
20010730 16.47 16.52 16.24 16.24 487926
20010731 16.27 16.39 15.97 16.21 776516
20010801 16.24 16.47 16.12 16.33 371745
20010802 16.47 16.48 16.24 16.48 321107
20010803 16.44 16.52 16.36 16.44 337365
20010806 16.53 16.80 16.53 16.62 611728
20010807 16.65 16.70 16.53 16.63 483015
20010808 16.67 16.96 16.65 16.96 1090001
20010809 17.01 17.15 16.97 17.12 785492
20010810 17.15 17.41 17.14 17.37 860518
20010813 17.40 17.63 17.37 17.63 592760
20010814 17.58 17.71 17.48 17.71 770080
20010815 17.71 17.74 17.41 17.49 714407
20010816 17.51 17.58 17.41 17.52 1044695
20010817 17.64 17.67 17.55 17.61 660411
20010820 17.61 17.71 17.40 17.45 720388
20010821 17.55 17.55 17.29 17.46 1258851
20010822 17.46 17.46 17.31 17.42 805784
20010823 17.42 17.52 17.30 17.46 1294073
20010824 17.58 17.67 17.42 17.64 709589
20010827 17.91 17.91 17.64 17.77 1969437
20010828 17.94 17.94 17.76 17.82 1433133
20010829 17.86 17.94 17.64 17.94 1378307
20010830 17.85 17.85 17.67 17.73 1438284
20010831 17.73 17.82 17.70 17.77 531818
20010904 17.76 17.81 17.70 17.75 587143
20010905 17.79 17.82 17.53 17.76 631669
20010906 17.76 18.00 17.53 17.61 708260
20010907 17.70 17.70 17.06 17.33 856458
20010910 17.36 17.46 17.09 17.14 566375
20010917 16.70 16.75 16.25 16.26 589967
20010918 16.34 16.55 16.10 16.34 513044
20010919 16.49 16.55 15.91 16.01 447916
20010920 16.02 16.02 14.81 14.93 671709
20010921 14.78 14.78 14.18 14.61 936538
20010924 15.02 15.23 14.99 15.23 1101516
20010925 15.38 15.47 15.11 15.21 800634
20010926 15.29 15.35 15.20 15.25 1399905
20010927 15.35 15.35 15.20 15.28 732184
20010928 15.35 16.37 15.35 16.08 776710
20011001 16.09 16.09 15.71 15.80 695301
20011002 15.83 15.83 15.35 15.37 828380
20011003 15.37 15.37 14.86 14.90 1738002
20011004 14.90 14.92 14.26 14.45 3002502
20011005 14.51 14.93 14.46 14.69 5106514
20011008 14.62 15.27 14.56 15.02 1787014
20011009 15.01 15.59 14.99 15.41 1794989
20011010 15.59 16.07 15.49 15.98 3018618
20011011 16.25 16.61 16.01 16.40 1611070
20011012 16.46 16.49 16.00 16.00 1882711
20011015 16.15 16.70 16.07 16.60 1760598
20011016 16.59 16.97 16.59 16.80 1682013
20011017 16.97 17.18 16.74 16.74 1371495
20011018 16.85 16.91 16.53 16.53 829376
20011019 16.61 16.83 16.46 16.79 926735
20011022 16.94 17.43 16.87 17.40 1200037
20011023 17.44 17.44 16.94 17.03 1340593
20011024 17.06 17.30 17.06 17.25 847320
20011025 17.21 17.21 16.88 16.97 844661
20011026 17.00 17.24 16.94 17.18 779700
20011029 17.18 17.21 17.01 17.09 799305
20011030 17.12 17.14 16.89 17.01 976910
20011031 17.05 17.12 16.56 16.63 1338101
20011101 16.70 16.85 16.70 16.85 841505
20011102 16.85 16.92 16.71 16.71 741986
20011105 16.79 16.94 16.79 16.91 1008643
20011106 16.91 16.93 16.74 16.93 894836
20011107 16.91 17.08 16.86 16.97 1120290
20011108 17.03 17.14 16.85 17.11 2037555
20011109 16.87 17.15 16.86 17.09 1074933
20011112 17.09 17.12 16.91 16.94 1171129
20011113 17.00 17.30 16.99 17.14 1123114
20011114 17.30 17.47 17.26 17.35 969236
20011115 17.32 17.35 17.14 17.23 1444981
20011116 17.20 17.32 17.11 17.22 6014053
20011119 17.21 17.28 17.20 17.23 1763121
20011120 17.23 17.27 17.20 17.22 1517597
20011121 17.26 17.26 17.04 17.20 1252371
20011123 17.20 17.22 17.05 17.20 350540
20011126 17.23 17.26 17.19 17.19 1291610
20011127 17.22 17.23 17.17 17.19 898575
20011128 17.20 17.23 17.11 17.20 1106489
20011129 17.23 17.23 17.15 17.20 767509
20011130 17.26 17.47 17.23 17.42 2590709
20011203 17.44 17.52 17.11 17.11 1934240
20011204 17.40 17.56 17.27 17.56 1162172
20011205 17.57 17.74 17.49 17.70 1241951
20011206 17.72 17.75 17.47 17.50 1468427
20011207 17.60 17.62 17.50 17.51 874478
20011210 17.66 17.71 17.50 17.54 1042340
20011211 17.68 17.68 17.50 17.50 1274351
20011212 17.65 17.78 17.58 17.68 1048202
20011213 17.92 17.92 17.64 17.79 714645
20011214 17.80 17.83 17.71 17.80 703154
20011217 17.95 18.05 17.81 17.89 735232
20011218 18.04 18.07 17.93 18.07 1147453
20011219 18.17 18.17 17.73 17.73 991055
20011220 18.00 18.01 17.52 17.52 1278796
20011221 17.54 17.57 17.39 17.39 1098300
20011224 17.54 17.71 17.53 17.53 470631
20011226 17.69 18.03 17.54 17.78 770661
20011227 17.98 18.00 17.80 17.82 637084
20011228 17.82 17.98 17.67 17.98 723263
20011231 17.86 17.88 17.73 17.76 802419
20020102 17.85 17.92 17.68 17.81 803856
20020103 17.81 17.85 17.67 17.80 1688783
20020104 17.86 17.98 17.79 17.95 954509
20020107 18.11 18.29 17.98 18.00 726135
20020108 18.23 18.29 18.00 18.10 684801
20020109 18.19 18.25 18.02 18.08 577876
20020110 18.17 18.17 17.83 17.85 939667
20020111 17.85 18.05 17.79 18.05 1093033
20020114 18.17 18.30 17.76 18.01 1362581
20020115 18.14 18.32 18.01 18.29 961531
20020116 19.42 19.54 18.95 19.08 43404060
20020117 18.99 18.99 18.74 18.79 7991638
20020118 18.74 18.89 18.64 18.79 1887154
20020122 18.86 19.04 18.73 18.77 1573878
20020123 18.77 18.89 18.72 18.80 1680804
20020124 18.80 18.80 18.61 18.61 1802571
20020125 18.74 18.84 18.61 18.64 1498871
20020128 18.77 18.80 18.67 18.80 957062
20020129 18.80 18.83 18.36 18.36 908068
20020130 18.35 18.80 18.35 18.80 1281509
20020131 18.83 18.92 18.74 18.92 1839756
20020204 19.14 19.42 19.12 19.35 1043081
20020205 19.27 19.39 19.12 19.24 903759
20020206 19.33 19.71 19.30 19.49 1495839
20020207 19.55 19.79 19.46 19.51 796834
20020208 19.51 19.86 19.37 19.86 1534779
20020211 19.71 20.04 19.64 19.93 1195490
20020212 19.68 19.71 19.34 19.44 1040049
20020213 19.49 19.63 19.42 19.48 1759801
20020214 19.48 19.52 19.34 19.36 984671
20020215 19.39 19.61 19.35 19.60 1272093
20020219 19.39 19.46 18.71 18.71 1401202
20020220 18.77 19.06 18.61 19.06 1318534
20020221 19.21 19.57 19.12 19.24 851892
20020222 19.21 19.57 19.12 19.52 811197
20020225 19.49 19.74 19.39 19.54 1024729
20020226 19.57 19.66 19.27 19.28 948125
20020227 19.24 19.65 19.24 19.42 987863
20020228 19.39 19.54 19.31 19.39 1111705
20020301 19.49 19.55 19.17 19.42 1085373
20020304 19.42 19.49 19.33 19.42 1164530
20020305 19.46 19.46 19.30 19.33 1253581
20020306 19.39 19.49 19.34 19.42 1299224
20020307 19.42 19.42 19.31 19.42 652883
20020308 19.42 19.42 19.22 19.26 672353
20020311 19.14 19.24 19.02 19.05 1148411
20020312 19.05 19.22 18.96 19.17 930092
20020313 19.05 19.06 18.34 18.80 1766344
20020314 18.64 19.09 18.53 19.08 1059679
20020315 19.11 19.11 18.65 19.09 972064
20020318 19.11 19.32 18.55 18.83 988821
20020319 18.83 19.06 18.80 18.99 817261
20020320 18.96 19.04 18.70 18.76 637403
20020321 18.60 18.84 18.37 18.82 930251
20020322 18.77 18.80 18.50 18.63 738583
20020325 18.63 18.72 18.42 18.54 990895
20020326 18.61 18.94 18.55 18.80 918920
20020327 18.80 18.85 18.64 18.70 937273
20020328 18.69 18.83 18.62 18.62 499836
20020401 18.70 18.78 18.37 18.72 642351
20020402 18.77 18.80 18.48 18.70 701399
20020403 18.67 18.72 18.48 18.58 630381
20020404 18.70 18.70 18.50 18.59 596229
20020405 18.61 18.73 18.58 18.64 728529
20020408 18.48 18.60 18.43 18.53 640276
20020409 18.48 18.59 18.39 18.48 696132
20020410 18.48 18.80 18.44 18.74 1167562
20020411 18.83 18.85 18.59 18.63 899929
20020412 18.64 18.80 18.53 18.53 1033027
20020415 18.64 18.80 18.59 18.69 632616
20020416 18.79 18.92 18.70 18.89 1306565
20020417 18.77 18.89 18.68 18.79 648894
20020418 18.80 18.98 18.80 18.84 770182
20020419 18.99 19.17 18.94 19.11 1918434
20020422 19.11 19.11 18.74 18.80 1374231
20020423 18.89 18.95 18.75 18.89 890992
20020424 18.92 18.95 18.81 18.82 684004
20020425 18.82 18.92 18.81 18.88 623998
20020426 18.88 19.12 18.87 18.89 608358
20020429 18.89 19.02 18.80 18.91 675545
20020430 19.02 19.11 18.91 19.08 1362262
20020501 19.10 19.16 18.93 19.08 904238
20020502 19.14 19.36 19.05 19.12 978607
20020503 19.17 19.36 19.07 19.30 1108194
20020506 19.33 19.42 19.12 19.12 1315342
20020507 19.12 19.42 19.11 19.30 672832
20020508 19.42 19.52 19.34 19.42 851254
20020509 19.42 19.58 19.17 19.17 827635
20020510 19.24 19.40 19.11 19.11 953711
20020513 19.32 19.38 19.19 19.32 666366
20020514 19.32 19.56 19.32 19.48 1167510
20020515 19.54 19.63 19.30 19.46 808722
20020516 19.48 19.57 19.32 19.32 662607
20020517 19.34 19.54 19.22 19.39 645067
20020520 19.51 19.53 19.32 19.41 642561
20020521 19.54 19.67 19.26 19.28 1173618
20020522 19.44 19.62 19.29 19.33 638490
20020523 19.33 19.33 19.14 19.30 968775
20020524 19.46 19.63 19.23 19.53 609361
20020528 19.54 19.56 19.21 19.33 471076
20020529 19.26 19.44 19.26 19.35 940429
20020530 19.41 19.41 19.16 19.28 611240
20020531 19.48 19.52 19.17 19.39 856331
20020603 19.46 19.48 19.17 19.19 1123347
20020604 19.22 19.28 19.12 19.18 977858
20020605 19.22 19.25 19.09 19.18 1201338
20020606 19.21 19.25 19.12 19.16 876846
20020607 19.19 19.33 19.12 19.25 894856
20020610 19.44 19.54 19.32 19.48 611553
20020611 19.53 19.66 19.41 19.51 954211
20020612 19.56 19.67 19.28 19.39 879822
20020613 19.39 19.60 19.24 19.33 601687
20020614 19.37 19.54 19.19 19.35 1081219
20020617 19.46 19.63 19.42 19.56 892977
20020618 19.60 19.65 19.48 19.57 585086
20020619 19.54 19.72 19.48 19.54 734333
20020620 19.49 19.76 19.40 19.64 763306
20020621 19.48 19.76 19.48 19.60 2170583
20020624 19.67 19.76 19.55 19.60 1185520
20020625 19.67 19.71 19.48 19.48 1098290
20020626 19.64 19.65 19.03 19.13 1384725
20020627 19.16 19.48 18.95 19.38 1188809
20020628 19.41 19.60 19.32 19.60 2099326
20020701 19.44 19.48 18.85 19.21 1477280
20020702 19.19 19.41 18.77 18.99 972690
20020703 18.96 19.22 18.71 18.90 720709
20020705 19.12 19.34 19.06 19.22 365679
20020708 19.25 19.32 19.15 19.17 675762
20020709 19.22 19.22 18.98 18.98 1021395
20020710 19.03 19.16 18.04 18.26 1550886
20020711 18.20 18.58 17.88 18.39 1385352
20020712 18.40 18.48 18.03 18.31 1007614
20020715 18.35 18.35 17.32 17.84 1865041
20020716 17.75 17.83 17.40 17.51 1943345
20020717 17.67 18.36 17.67 17.82 1401326
20020718 17.88 17.90 17.56 17.56 1854235
20020719 17.53 17.54 16.51 16.52 2012879
20020722 16.44 17.04 16.23 16.52 1818842
20020723 16.51 16.95 16.39 16.40 1638899
20020724 16.25 17.24 15.94 17.11 1863318
20020725 17.43 17.55 16.79 16.79 1769040
20020726 17.40 17.46 17.08 17.33 1402735
20020729 18.20 18.36 17.89 18.26 1507349
20020730 18.20 18.21 17.67 18.01 1491532
20020731 18.13 18.20 17.91 18.20 1472425
20020801 18.21 18.64 18.01 18.33 978172
20020802 18.49 18.49 17.93 18.09 1287942
20020805 18.23 18.36 17.94 17.95 1146212
20020806 18.10 18.50 18.07 18.10 1075738
20020807 18.36 18.57 18.06 18.51 826262
20020808 18.50 18.58 18.26 18.35 1412758
20020809 16.92 17.58 16.44 16.86 4966813
20020812 16.44 16.60 16.03 16.56 2798893
20020813 16.56 16.67 16.16 16.35 1747115
20020814 16.33 16.82 16.15 16.80 2208001
20020815 16.97 16.97 16.45 16.81 1364152
20020816 16.82 16.88 16.39 16.73 1215779
20020819 16.82 17.01 16.65 16.88 1403658
20020820 16.90 16.94 16.75 16.87 913518
20020821 16.91 16.94 16.69 16.86 1034330
20020822 17.05 17.05 16.72 16.91 964507
20020823 16.91 16.97 16.80 16.95 878300
20020826 17.11 17.22 16.94 16.94 1196485
20020827 17.05 17.17 16.82 16.87 1096038
20020828 16.88 16.97 16.67 16.88 760397
20020829 16.84 16.84 16.59 16.62 819502
20020830 16.71 17.03 16.67 16.81 630245
20020903 16.81 16.81 16.47 16.51 949961
20020904 16.52 16.73 16.42 16.63 984566
20020905 16.41 16.82 16.33 16.62 866357
20020906 16.65 16.80 16.41 16.58 864213
20020909 16.56 16.70 16.39 16.59 966957
20020910 16.65 16.69 16.46 16.46 952105
20020911 16.72 16.78 16.50 16.53 591812
20020912 16.59 16.65 16.39 16.41 880597
20020913 16.45 16.58 16.34 16.53 957311
20020916 16.57 16.68 16.40 16.42 557359
20020917 16.50 16.69 16.23 16.27 1225884
20020918 16.26 16.27 15.86 15.86 1119466
20020919 15.77 15.83 15.26 15.26 1542844
20020920 15.42 15.80 15.37 15.72 1835917
20020923 15.72 15.93 15.41 15.57 1079042
20020924 15.35 15.41 14.76 14.90 1963620
20020925 15.02 15.23 14.87 15.09 1835764
20020926 15.26 15.41 15.13 15.32 1422645
20020927 15.09 15.37 14.79 14.87 1798403
20020930 14.86 14.89 14.24 14.77 1531973
20021001 14.90 14.96 14.55 14.93 1182704
20021002 15.02 15.15 14.52 14.52 1281467
20021003 14.68 15.02 14.54 14.61 1252374
20021004 14.73 14.86 14.22 14.28 1340725
20021007 14.24 14.36 13.22 13.22 2366787
20021008 13.26 13.41 12.41 12.83 3371871
20021009 12.60 12.68 12.45 12.48 2305232
20021010 12.41 13.45 12.36 13.39 2035434
20021011 13.78 14.11 13.73 13.88 1297545
20021014 13.88 14.04 13.59 13.69 894991
20021015 13.91 14.52 13.88 14.50 1329394
20021016 14.69 14.74 14.11 14.20 831599
20021017 14.53 15.00 14.50 14.67 929902
20021018 14.92 15.02 14.20 14.57 4599134
20021021 14.43 15.14 14.32 15.07 1186532
20021022 15.02 15.02 14.46 14.72 896981
20021023 14.69 14.98 14.47 14.82 1168617
20021024 15.05 15.05 14.53 14.63 1137840
20021025 14.63 15.05 14.43 14.97 840480
20021028 14.89 14.98 14.67 14.77 1041986
20021029 14.70 14.96 14.29 14.94 1454800
20021030 14.92 14.99 14.62 14.84 1422032
20021031 14.90 15.05 14.64 14.77 975379
20021101 14.63 14.99 14.56 14.94 964814
20021104 15.02 15.31 14.90 15.10 837723
20021105 15.06 15.22 15.02 15.11 601918
20021106 15.15 15.40 15.03 15.34 804956
20021107 15.35 15.40 15.14 15.23 712471
20021108 15.25 15.42 15.09 15.16 1130415
20021111 14.99 15.12 14.93 15.08 1010964
20021112 15.08 15.33 15.03 15.32 1003875
20021113 15.34 15.53 15.02 15.18 1034190
20021114 15.58 15.71 15.36 15.64 768290
20021115 15.45 15.88 15.45 15.84 808107
20021118 15.90 15.90 15.72 15.78 926654
20021119 15.61 15.81 15.59 15.77 903729
20021120 15.75 15.75 15.63 15.70 736014
20021121 15.71 16.05 15.69 15.99 1498272
20021122 15.99 16.07 15.63 15.95 1063450
20021125 15.95 16.13 15.65 15.99 851394
20021126 16.07 16.11 15.80 15.91 763313
20021127 16.05 16.24 15.96 16.20 958176
20021129 16.23 16.24 16.11 16.14 504200
20021202 16.19 16.21 15.59 15.69 1063450
20021203 15.61 15.71 15.51 15.58 870397
20021204 15.53 15.71 15.50 15.51 1935054
20021205 15.45 15.55 15.31 15.49 805091
20021206 15.42 15.43 15.24 15.35 1033587
20021209 15.18 15.22 14.98 15.06 1613953
20021210 15.08 15.15 14.96 15.08 1142179
20021211 15.05 15.46 15.03 15.26 1344583
20021212 15.20 15.42 15.06 15.26 821531
20021213 15.13 15.41 15.12 15.25 934195
20021216 15.32 15.69 15.30 15.69 1034040
20021217 15.65 15.65 15.37 15.37 1045502
20021218 15.45 15.58 15.33 15.44 759392
20021219 15.43 15.65 15.36 15.46 987586
20021220 15.45 15.49 15.42 15.45 1671114
20021223 15.48 15.48 15.18 15.25 1316681
20021224 15.25 15.29 15.12 15.23 892568
20021226 15.35 15.58 15.26 15.48 1302051
20021227 15.48 15.48 15.32 15.40 903880
20021230 15.32 15.57 15.32 15.52 1235991
20021231 15.52 15.67 15.36 15.65 1166462
20030102 15.81 15.97 15.67 15.89 1509734
20030103 15.87 15.88 15.78 15.81 1422408
20030106 15.89 16.04 15.81 16.00 1542463
20030107 15.87 16.03 15.80 15.86 920018
20030108 15.85 15.93 15.63 15.77 792724
20030109 15.88 16.11 15.83 16.05 1045502
20030110 15.78 16.07 15.78 15.89 943999
20030113 15.91 15.95 15.76 15.80 1121215
20030114 15.76 15.95 15.75 15.91 920169
20030115 15.99 15.99 15.65 15.65 608418
20030116 15.78 15.94 15.73 15.83 604346
20030117 15.81 15.82 15.57 15.65 1599172
20030121 15.65 15.81 15.32 15.38 576293
20030122 15.40 15.57 15.32 15.40 742952
20030123 15.44 15.55 15.34 15.45 642655
20030124 15.24 15.45 14.82 14.87 2194016
20030127 14.80 14.81 14.02 14.26 1896443
20030128 14.25 14.61 14.23 14.53 989245
20030129 14.46 14.79 14.16 14.72 721837
20030130 14.80 14.82 14.13 14.22 726060
20030131 14.20 14.63 14.20 14.47 875073
20030203 14.52 14.71 14.35 14.38 698309
20030204 14.45 14.60 14.26 14.56 866325
20030205 14.65 14.85 14.52 14.59 878391
20030206 14.59 14.59 14.26 14.36 722591
20030207 14.45 14.49 14.23 14.31 751700
20030210 14.31 14.65 14.26 14.49 945507
20030211 14.50 14.71 14.37 14.37 864817
20030212 14.53 14.60 14.33 14.35 943590
20030213 14.37 14.48 14.21 14.44 818055
20030214 14.43 14.55 14.17 14.35 788081
20030218 14.42 14.81 14.42 14.55 779772
20030219 14.62 14.69 14.36 14.53 675456
20030220 14.51 14.60 14.40 14.44 707359
20030221 14.66 14.81 14.33 14.76 987810
20030224 14.69 14.69 14.39 14.39 814197
20030225 14.39 14.68 14.27 14.64 920294
20030226 14.50 14.87 14.42 14.48 752914
20030227 14.57 14.81 14.50 14.72 507334
20030228 14.71 14.85 14.58 14.62 712998
20030303 14.66 14.89 14.62 14.86 1092125
20030304 14.83 14.83 14.44 14.44 1043306
20030305 14.50 14.63 14.42 14.60 772649
20030306 14.60 14.60 14.22 14.29 1177893
20030307 14.22 14.58 14.15 14.44 808707
20030310 14.29 14.35 14.18 14.25 927565
20030311 14.31 14.47 14.20 14.25 914803
20030312 14.29 14.38 14.07 14.31 1170474
20030313 14.41 14.50 14.28 14.39 1177299
20030314 14.46 14.58 14.34 14.49 1056513
20030317 14.42 14.77 14.33 14.73 1675730
20030318 14.79 14.95 14.62 14.89 1050429
20030319 14.89 15.37 14.89 15.37 972377
20030320 15.26 15.44 14.99 15.36 898629
20030321 15.56 15.77 15.32 15.48 1175074
20030324 15.31 15.36 14.90 15.04 958874
20030325 15.04 15.32 14.99 15.23 775914
20030326 15.23 15.45 14.99 15.16 796688
20030327 15.13 15.13 14.73 14.91 946855
20030328 14.83 14.97 14.73 14.86 467863
20030331 14.83 14.84 14.53 14.55 1073132
20030401 14.62 14.76 14.49 14.67 1042861
20030402 14.69 14.95 14.69 14.86 1002945
20030403 14.89 14.94 14.66 14.83 963771
20030404 14.88 14.98 14.79 14.79 855004
20030407 15.13 15.49 15.04 15.11 881565
20030408 15.14 15.14 14.88 14.91 747720
20030409 14.99 15.06 14.77 14.86 814642
20030410 14.90 14.93 14.77 14.82 659282
20030411 14.88 15.02 14.83 14.90 604230
20030414 15.04 15.23 14.97 15.16 1002648
20030415 15.26 15.30 15.04 15.20 1017487
20030416 15.41 15.50 15.32 15.39 1665046
20030417 15.42 15.66 15.37 15.59 841055
20030421 15.67 15.79 15.50 15.61 899816
20030422 15.57 15.95 15.47 15.80 1298680
20030423 15.88 15.89 15.68 15.75 983210
20030424 15.72 15.94 15.55 15.59 1149699
20030425 15.63 15.73 15.44 15.49 730062
20030428 15.43 15.90 15.43 15.68 1051616
20030429 15.82 15.94 15.63 15.82 1098358
20030430 15.82 15.94 15.64 15.68 1982297
20030501 15.67 15.74 15.50 15.63 1018971
20030502 15.68 16.03 15.64 15.97 960061
20030505 15.90 15.93 15.66 15.77 845952
20030506 15.85 16.17 15.84 16.03 1077584
20030507 16.01 16.23 15.88 16.05 914358
20030508 16.00 16.31 15.92 16.13 715075
20030509 16.28 16.67 16.21 16.50 1010513
20030512 16.60 16.78 16.44 16.61 841204
20030513 16.65 16.76 16.55 16.64 1036093
20030514 16.65 16.87 16.48 16.49 829401
20030515 16.63 16.71 16.43 16.68 826329
20030516 16.68 16.93 16.58 16.93 1477855
20030519 16.78 16.78 16.48 16.49 830864
20030520 16.61 16.89 16.42 16.61 829840
20030521 16.58 16.65 16.41 16.64 840518
20030522 16.64 16.85 16.54 16.84 1050282
20030523 16.84 17.19 16.84 17.10 1086705
20030527 17.10 17.60 17.09 17.57 1414955
20030528 17.45 17.66 17.36 17.55 1125616
20030529 17.59 17.86 17.34 17.38 1589027
20030530 17.73 18.11 17.66 18.05 3970885
20030602 18.01 18.08 17.82 17.88 1373705
20030603 17.75 17.98 17.67 17.98 891716
20030604 17.98 18.22 17.95 18.12 900200
20030605 18.12 18.26 17.96 18.15 850611
20030606 18.39 18.62 18.29 18.45 1255219
20030609 18.28 18.30 17.99 18.14 748655
20030610 18.17 18.38 18.12 18.29 667031
20030611 18.29 18.49 18.23 18.49 959589
20030612 18.49 18.50 18.31 18.38 823842
20030613 18.49 18.50 18.05 18.18 625342
20030616 18.20 18.59 18.18 18.47 1067543
20030617 18.44 18.56 18.15 18.32 1014883
20030618 18.38 18.40 18.01 18.15 1278477
20030619 18.15 18.55 18.10 18.39 1188077
20030620 18.63 18.63 18.38 18.46 1153409
20030623 18.39 18.45 18.10 18.19 709160
20030624 18.16 18.41 18.16 18.25 710769
20030625 18.39 18.62 18.30 18.35 679904
20030626 18.20 18.66 18.15 18.55 749386
20030627 18.18 18.33 17.84 18.02 1400181
20030630 17.98 18.01 17.67 17.74 1176960
20030701 17.57 17.96 17.38 17.96 919655
20030702 17.91 18.34 17.82 18.34 848710
20030703 18.34 18.34 17.95 18.10 502029
20030707 18.15 18.53 18.08 18.45 784055
20030708 18.25 18.46 18.07 18.38 595794
20030709 18.41 18.41 18.15 18.30 633534
20030710 18.30 18.30 17.97 17.99 630169
20030711 18.15 18.42 18.10 18.38 569756
20030714 18.38 18.59 18.12 18.15 830132
20030715 18.22 18.44 18.12 18.24 992356
20030716 18.31 18.35 18.05 18.10 818138
20030717 18.10 18.25 18.03 18.08 744267
20030718 18.08 18.59 18.03 18.58 877088
20030721 18.46 18.57 18.42 18.51 802486
20030722 18.61 18.75 18.41 18.68 1145510
20030723 18.77 18.77 18.29 18.31 804534
20030724 18.31 18.44 18.18 18.22 1015614
20030725 18.32 18.56 18.25 18.45 1153994
20030728 18.46 18.57 18.30 18.42 1002888
20030729 18.46 18.51 18.14 18.30 712963
20030730 18.36 18.59 18.29 18.55 840226
20030731 18.66 18.78 18.42 18.57 962368
20030801 18.33 18.42 18.22 18.25 759626
20030804 18.29 18.29 17.98 18.20 994403
20030805 18.25 18.29 17.89 17.97 767379
20030806 17.91 17.98 17.67 17.92 697311
20030807 17.96 18.29 17.77 18.23 1045747
20030808 18.30 18.42 18.12 18.19 612908
20030811 18.13 18.46 18.03 18.29 685316
20030812 18.42 18.42 18.16 18.41 586871
20030813 18.46 18.53 18.06 18.17 648111
20030814 18.29 18.80 18.17 18.63 828295
20030815 18.56 18.62 18.24 18.35 377259
20030818 18.36 18.65 18.36 18.58 491173
20030819 18.67 18.67 18.33 18.57 540117
20030820 18.45 18.62 18.32 18.33 841144
20030821 18.35 18.57 18.25 18.46 776896
20030822 18.58 18.59 17.97 18.00 805483
20030825 18.01 18.08 17.89 18.01 704274
20030826 18.01 18.07 17.73 18.06 997505
20030827 17.95 18.05 17.90 17.96 714092
20030828 18.08 18.08 17.78 17.93 992597
20030829 18.01 18.13 17.87 18.11 756250
20030902 18.27 18.39 18.03 18.31 985233
20030903 18.39 18.55 18.29 18.55 1145204
20030904 18.50 18.53 18.25 18.40 846920
20030905 18.35 18.35 18.04 18.13 619380
20030908 18.21 18.53 18.14 18.51 470671
20030909 18.38 18.52 18.28 18.35 646668
20030910 18.35 18.36 17.81 17.91 861069
20030911 18.04 18.14 17.92 18.04 895142
20030912 18.04 18.15 17.86 17.92 1271968
20030915 18.02 18.15 17.82 17.92 1626559
20030916 17.97 18.33 17.97 18.32 1328130
20030917 18.18 18.18 17.93 18.05 1011655
20030918 18.11 18.19 17.90 18.18 1203099
20030919 18.11 18.16 17.92 18.15 1855542
20030922 18.01 18.04 17.87 17.94 721600
20030923 17.95 18.09 17.87 18.04 818188
20030924 18.13 18.24 17.58 17.59 860202
20030925 17.59 17.75 17.45 17.50 645513
20030926 17.43 17.49 17.20 17.40 1207431
20030929 17.45 17.65 17.34 17.65 854283
20030930 17.75 17.78 17.31 17.62 1092506
20031001 17.78 17.97 17.66 17.97 842299
20031002 18.02 18.02 17.86 18.01 1005735
20031003 18.24 18.39 18.06 18.16 1058866
20031006 18.13 18.53 18.13 18.44 780939
20031007 18.29 18.49 18.22 18.40 724776
20031008 18.56 18.58 18.36 18.51 755673
20031009 18.65 18.69 18.44 18.57 895142
20031010 18.57 18.69 18.53 18.58 579676
20031013 18.60 18.90 18.60 18.71 721744
20031014 18.80 18.84 18.65 18.78 801585
20031015 18.87 19.01 18.73 18.78 785415
20031016 18.80 18.87 18.71 18.80 519182
20031017 18.91 18.95 18.56 18.60 482077
20031020 18.77 18.88 18.57 18.69 448004
20031021 18.41 18.62 18.06 18.14 1038220
20031022 18.01 18.20 17.86 18.04 1012810
20031023 17.99 18.10 17.87 17.93 942209
20031024 17.93 17.95 17.64 17.72 1054823
20031027 17.66 17.91 17.51 17.75 1349354
20031028 17.80 18.02 17.62 17.98 1491855
20031029 17.98 18.04 17.82 17.94 1150690
20031030 17.91 18.13 17.82 18.08 1267492
20031031 18.08 18.26 18.01 18.25 1086009
20031103 18.34 18.49 18.25 18.45 755095
20031104 18.42 18.42 18.11 18.31 833781
20031105 18.24 18.30 18.15 18.26 597724
20031106 18.26 18.47 18.11 18.44 657785
20031107 18.60 18.69 18.30 18.33 992452
20031110 18.43 18.56 18.08 18.17 712482
20031111 18.07 18.17 18.00 18.12 481684
20031112 18.12 18.47 18.11 18.47 590957
20031113 18.43 18.57 18.27 18.51 561609
20031114 18.54 18.67 18.36 18.49 565455
20031117 18.49 18.49 18.08 18.33 611757
20031118 18.33 18.47 18.00 18.07 724307
20031119 18.08 18.21 18.02 18.08 478550
20031120 18.02 18.14 17.84 18.01 897121
20031121 18.21 18.24 17.88 17.97 820758
20031124 18.11 18.36 18.08 18.33 576853
20031125 18.25 18.63 18.21 18.61 693961
20031126 18.73 18.75 18.58 18.75 584546
20031128 18.89 18.94 18.69 18.69 336367
20031201 18.66 19.23 18.64 19.23 791124
20031202 19.20 19.21 18.95 19.09 697665
20031203 19.10 19.30 19.02 19.13 705644
20031204 19.25 19.32 18.95 19.25 984026
20031205 19.25 19.25 18.96 19.00 499493
20031208 19.15 19.80 19.13 19.76 1364843
20031209 19.92 20.18 19.67 20.10 1650064
20031210 20.64 20.92 20.45 20.60 2458142
20031211 20.71 20.71 20.22 20.54 1272096
20031212 20.64 20.64 20.36 20.49 737984
20031215 20.64 20.66 20.26 20.35 767902
20031216 19.95 20.39 19.94 20.39 837284
20031217 20.39 20.64 20.22 20.64 575143
20031218 20.64 21.07 20.52 21.02 1352163
20031219 21.09 21.23 20.92 21.06 964793
20031222 20.93 21.16 20.93 21.16 847257
20031223 21.11 21.36 21.09 21.27 844407
20031224 21.27 21.31 21.18 21.27 407886
20031226 21.23 21.34 21.20 21.26 309155
20031229 21.25 21.45 21.24 21.44 605061
20031230 21.53 21.58 21.36 21.44 708351
20031231 21.35 21.58 21.28 21.37 675868
20040102 21.37 21.49 21.14 21.30 1108116
20040105 21.31 21.51 21.05 21.20 1580112
20040106 21.25 21.25 20.99 21.09 1194736
20040107 21.09 21.16 21.02 21.09 1133048
20040108 21.14 21.23 21.03 21.19 766478
20040109 20.78 20.78 20.07 20.33 2170499
20040112 20.45 20.77 20.38 20.69 1119371
20040113 20.56 20.68 20.23 20.47 943708
20040114 20.47 20.90 20.47 20.85 739124
20040115 20.94 21.08 20.72 20.99 779157
20040116 21.16 21.18 20.80 20.88 950119
20040120 20.99 21.24 20.95 21.13 972344
20040121 20.95 21.18 20.95 21.18 637686
20040122 20.98 21.23 20.97 21.09 869054
20040123 21.41 21.91 21.06 21.13 1822307
20040126 21.13 22.02 21.13 22.02 1194309
20040127 21.92 22.33 21.69 22.05 1845387
20040128 21.96 22.20 21.45 21.52 1157125
20040129 21.57 21.76 21.00 21.30 1236194
20040130 21.30 21.48 21.07 21.20 1055260
20040202 21.27 21.81 21.25 21.70 1101847
20040203 21.52 21.90 21.31 21.72 887860
20040204 21.69 21.69 21.24 21.24 895553
20040205 21.34 21.46 21.25 21.35 932168
20040206 21.39 21.53 21.36 21.44 1409435
20040209 21.61 21.61 21.36 21.41 1007676
20040210 21.41 21.44 21.35 21.42 1098000
20040211 21.61 21.98 21.34 21.89 1431438
20040212 21.83 21.83 21.37 21.46 907958
20040213 21.66 21.84 21.23 21.27 724028
20040217 21.44 21.64 21.24 21.31 1000908
20040218 21.30 21.60 21.29 21.47 943025
20040219 21.46 21.86 21.40 21.46 1004429
20040220 21.68 21.69 21.42 21.48 889086
20040223 21.67 21.71 21.48 21.66 1030483
20040224 21.59 21.86 21.55 21.79 1017104
20040225 21.80 21.97 21.73 21.97 1468337
20040226 21.97 22.04 21.84 21.87 804022
20040227 22.01 22.16 21.83 22.16 789516
20040301 22.36 22.64 22.24 22.55 896128
20040302 22.62 22.71 22.49 22.62 849511
20040303 22.59 22.69 22.44 22.59 668399
20040304 22.58 22.95 22.48 22.95 829795
20040305 22.93 23.27 22.72 23.20 944856
20040308 23.13 23.20 22.84 22.91 732619
20040309 22.81 22.98 22.76 22.96 882889
20040310 22.87 23.05 22.25 22.25 1234552
20040311 21.98 22.62 21.80 21.82 1229341
20040312 21.91 22.31 21.81 22.26 863172
20040315 22.27 22.27 21.74 22.00 912183
20040316 22.04 22.49 22.01 22.32 789234
20040317 22.42 22.97 22.33 22.90 1000908
20040318 22.91 23.06 22.69 22.93 956264
20040319 22.92 23.19 22.87 22.87 793741
20040322 22.83 22.86 22.44 22.46 814021
20040323 22.60 22.84 22.37 22.71 924435
20040324 22.67 22.81 22.46 22.47 598686
20040325 22.49 22.98 22.49 22.98 820781
20040326 22.86 22.93 22.62 22.75 690932
20040329 22.83 23.04 22.81 23.00 592067
20040330 22.93 23.15 22.78 23.08 723465
20040331 23.08 23.14 22.96 23.06 936688
20040401 23.15 23.36 23.04 23.34 652485
20040402 23.42 23.43 22.96 22.98 899508
20040405 23.04 23.04 21.97 22.47 1559316
20040406 22.31 22.57 21.83 21.94 1622409
20040407 21.95 22.40 21.84 22.15 1460732
20040408 22.18 22.36 21.98 22.01 860778
20040412 22.03 22.22 21.20 21.44 1752117
20040413 21.30 21.71 20.71 21.27 1939004
20040414 20.99 21.50 20.96 21.35 1156107
20040415 21.35 21.71 21.33 21.71 991191
20040416 21.88 21.98 21.66 21.98 1146672
20040419 21.98 22.00 21.48 21.78 890494
20040420 22.37 22.37 21.18 21.19 1048510
20040421 21.20 21.26 20.95 21.13 1230890
20040422 21.02 21.86 21.02 21.68 957390
20040423 21.68 21.68 21.23 21.41 640373
20040426 21.37 21.65 21.26 21.39 753463
20040427 21.39 21.72 21.23 21.62 615868
20040428 21.46 21.58 21.24 21.24 666427
20040429 21.35 21.54 20.70 20.88 906268
20040430 20.92 21.09 20.81 20.99 888241
20040503 20.95 21.51 20.80 21.44 1005556
20040504 21.51 21.82 21.36 21.73 921478
20040505 21.72 21.72 21.32 21.35 714592
20040506 21.27 21.52 20.99 21.42 797262
20040507 21.26 21.42 20.61 20.61 988515
20040510 20.61 20.62 19.38 20.24 2304751
20040511 20.38 20.70 20.24 20.61 1061608
20040512 20.68 20.68 20.19 20.62 1012494
20040513 20.46 21.05 20.46 20.78 659227
20040514 20.65 21.15 20.58 20.89 579502
20040517 20.63 21.03 20.43 20.84 841913
20040518 20.84 21.20 20.84 21.10 912733
20040519 21.02 21.30 20.42 20.48 830225
20040520 20.48 21.30 20.48 21.20 929986
20040521 21.35 21.55 21.26 21.33 849009
20040524 21.45 21.64 21.35 21.43 695124
20040525 21.30 22.07 21.20 22.01 815060
20040526 21.82 22.14 21.58 22.10 602042
20040527 22.28 22.30 21.92 22.30 1016668
20040528 22.28 22.51 22.09 22.51 733387
20040601 22.55 22.55 21.95 22.16 902576
20040602 22.30 22.59 22.20 22.58 634739
20040603 22.58 22.63 22.26 22.39 714882
20040604 22.45 22.66 22.28 22.45 493516
20040607 22.78 23.00 22.62 22.99 861531
20040608 22.90 23.04 22.86 23.04 685246
20040609 23.03 23.14 22.88 22.91 952109
20040610 23.06 23.12 22.86 23.06 553623
20040614 23.06 23.09 22.51 22.61 682741
20040615 22.68 23.07 22.67 22.96 785702
20040616 23.00 23.00 22.64 23.00 654636
20040617 22.86 23.11 22.76 23.02 518700
20040618 23.01 23.28 22.87 23.09 598981
20040621 23.15 23.27 23.11 23.23 607608
20040622 23.07 23.23 22.95 23.11 758014
20040623 22.99 23.23 22.84 23.23 510212
20040624 23.16 23.27 23.01 23.14 683159
20040625 23.14 23.97 23.08 23.97 950022
20040628 23.97 23.97 23.39 23.52 1090271
20040629 23.34 23.55 23.06 23.06 1123246
20040630 23.07 23.51 22.94 23.42 946822
20040701 23.32 23.62 23.07 23.40 669941
20040702 23.29 24.01 23.29 24.01 898402
20040706 24.11 24.26 23.72 23.83 860835
20040707 23.88 24.31 23.88 24.13 814921
20040708 24.03 24.08 23.39 23.49 859861
20040709 23.47 23.65 23.26 23.44 763858
20040712 23.53 23.85 23.34 23.83 551118
20040713 23.78 23.83 23.58 23.63 722534
20040714 23.63 23.84 23.47 23.72 632652
20040715 23.72 24.02 23.72 23.83 583398
20040716 24.03 24.03 23.67 23.67 514386
20040719 23.59 23.80 23.53 23.77 560301
20040720 23.81 23.93 22.54 22.91 2130592
20040721 22.75 23.09 22.57 22.68 1001224
20040722 22.61 22.66 22.32 22.47 1010685
20040723 22.48 22.63 22.30 22.37 629869
20040726 22.28 22.28 21.88 21.97 966579
20040727 22.03 22.47 21.95 22.47 1020981
20040728 22.47 22.54 22.04 22.42 745492
20040729 22.42 22.67 22.38 22.43 600373
20040730 22.50 22.78 22.43 22.55 602599
20040802 22.58 23.11 22.45 23.08 737143
20040803 22.95 23.11 22.82 22.86 1042408
20040804 22.46 23.03 22.46 22.99 833147
20040805 23.00 23.00 22.40 22.40 509238
20040806 22.40 22.72 22.09 22.23 753979
20040809 22.50 22.58 22.35 22.47 620269
20040810 22.57 22.77 22.52 22.67 694985
20040811 22.67 22.96 22.60 22.96 758153
20040812 22.91 22.94 22.68 22.68 804485
20040813 22.68 22.76 22.64 22.76 493387
20040816 22.90 23.19 22.90 23.13 569313
20040817 23.23 23.44 23.02 23.42 690219
20040818 23.13 23.63 23.13 23.63 669449
20040819 23.63 23.72 23.50 23.61 730245
20040820 23.61 23.85 23.59 23.85 1007956
20040823 23.88 23.88 23.65 23.73 607827
20040824 23.74 24.16 23.73 24.01 619519
20040825 24.01 24.13 23.79 23.81 742487
20040826 23.88 24.07 23.88 23.99 545105
20040827 24.04 24.10 23.84 23.85 377021
20040830 23.92 24.06 23.81 23.90 654594
20040831 24.01 24.12 23.77 24.02 839871
20040901 24.13 24.13 23.79 23.97 753491
20040902 23.99 24.29 23.99 24.29 494212
20040903 24.25 24.44 24.23 24.41 597373
20040907 24.54 24.74 24.52 24.74 740149
20040908 24.62 24.79 24.61 24.65 613467
20040909 24.65 24.67 24.38 24.44 642627
20040910 24.33 24.55 24.23 24.55 527774
20040913 24.65 24.75 24.51 24.59 710301
20040914 24.68 24.69 24.04 24.10 901081
20040915 24.10 24.33 24.05 24.25 456386
20040916 24.25 24.68 24.21 24.63 577566
20040917 24.68 24.79 24.50 24.67 741799
20040920 24.67 24.81 24.54 24.54 650742
20040921 24.59 24.98 24.59 24.89 665873
20040922 24.89 24.99 24.76 24.77 691594
20040923 24.85 24.94 24.72 24.75 659408
20040924 24.71 25.04 24.71 24.99 575091
20040927 25.05 25.05 24.79 24.90 613604
20040928 24.97 25.34 24.93 25.30 640151
20040929 25.26 25.26 24.89 24.98 557209
20040930 24.98 25.48 24.97 25.47 806172
20041001 25.52 26.00 25.38 25.79 999290
20041004 26.01 26.12 25.92 25.98 597098
20041005 25.98 25.98 25.82 25.85 776874
20041006 25.81 25.82 25.63 25.79 618006
20041007 25.79 25.79 25.24 25.24 769034
20041008 25.15 25.53 25.13 25.45 662846
20041011 25.37 25.55 25.20 25.27 650880
20041012 25.20 25.70 25.15 25.65 768896
20041013 25.71 25.75 25.22 25.41 792005
20041014 25.42 25.65 25.34 25.45 658032
20041015 25.45 25.78 25.45 25.59 634787
20041018 25.63 25.93 25.60 25.80 898467
20041019 25.83 26.17 25.44 25.44 757205
20041020 25.46 25.49 24.87 25.23 1017172
20041021 25.15 25.47 25.12 25.31 911397
20041022 25.37 25.47 24.91 24.96 801358
20041025 24.96 25.30 24.94 25.05 900805
20041026 25.41 26.28 25.34 26.21 1739714
20041027 26.17 26.65 26.10 26.51 1454576
20041028 26.52 26.65 26.25 26.61 612504
20041029 26.63 26.79 26.30 26.38 720067
20041101 26.34 26.74 26.25 26.73 1014145
20041102 26.78 27.26 26.50 27.09 1269848
20041103 27.26 27.50 27.20 27.36 1386765
20041104 27.43 27.99 27.25 27.98 1206989
20041105 28.06 28.10 27.23 27.34 1997067
20041108 27.29 27.54 27.25 27.53 1073704
20041109 27.50 27.72 27.48 27.55 793930
20041110 27.82 27.85 27.50 27.57 1161188
20041111 27.59 27.71 27.44 27.66 791700
20041112 27.77 28.49 27.60 28.49 1010504
20041115 28.33 28.55 28.19 28.36 941294
20041116 28.22 28.39 27.94 27.94 847968
20041117 28.04 28.33 27.36 27.41 1033666
20041118 27.44 27.71 27.24 27.53 708048
20041119 27.57 27.58 27.14 27.14 594014
20041122 27.08 27.48 27.04 27.48 669083
20041123 27.30 27.47 27.13 27.47 607502
20041124 27.49 27.79 27.46 27.68 625622
20041126 27.68 27.91 27.63 27.86 299595
20041129 27.94 28.08 27.37 27.52 649873
20041130 27.49 27.62 27.10 27.16 1073857
20041201 27.36 28.06 27.32 28.05 820584
20041202 27.89 27.98 27.44 27.56 630526
20041203 27.63 28.02 27.60 28.01 625894
20041206 28.00 28.35 27.85 28.35 720582
20041207 28.27 28.29 27.72 27.91 921811
20041208 27.85 28.19 27.80 28.05 613633
20041209 27.85 28.23 27.60 28.23 505457
20041210 28.74 28.74 28.05 28.32 540743
20041213 28.54 28.54 28.19 28.26 476846
20041214 28.15 28.51 27.97 28.41 908459
20041215 28.27 28.74 28.26 28.74 794561
20041216 28.74 28.78 28.42 28.47 815270
20041217 28.48 28.63 28.27 28.52 897015
20041220 28.77 28.85 28.29 28.46 647557
20041221 28.65 28.77 28.49 28.60 471941
20041222 28.63 28.96 28.62 28.86 428889
20041223 28.77 28.93 28.53 28.53 437744
20041227 28.54 28.72 28.22 28.71 473576
20041228 28.82 28.88 28.57 28.77 434747
20041229 28.54 28.66 28.46 28.51 484067
20041230 28.56 28.76 28.44 28.54 363902
20041231 28.62 28.63 28.21 28.21 504230
20050103 28.22 28.54 27.78 28.03 931212
20050104 28.19 28.19 27.63 27.63 947697
20050105 27.34 27.55 26.06 26.46 2223600
20050106 26.46 27.10 26.46 26.97 1262007
20050107 26.98 27.25 26.79 26.92 886933
20050110 27.01 27.39 27.00 27.16 741291
20050111 27.17 27.25 26.74 26.75 701372
20050112 26.75 26.92 26.35 26.78 936117
20050113 26.83 27.31 26.64 26.75 931757
20050114 26.75 27.03 26.69 26.97 587610
20050118 26.98 27.38 26.79 27.37 842927
20050119 27.30 27.47 27.05 27.14 633933
20050120 27.15 27.20 26.83 26.86 624259
20050121 26.86 26.95 26.50 26.71 847559
20050124 26.92 27.06 26.42 26.42 864453
20050125 26.39 26.53 25.37 25.78 1784902
20050126 25.73 26.06 25.69 26.06 798921
20050127 25.98 26.06 25.70 25.76 709547
20050128 25.72 25.98 25.56 25.79 949059
20050131 26.02 26.33 25.76 26.22 1215684
20050201 26.24 26.61 25.83 26.56 1248246
20050202 26.67 27.00 26.63 26.99 1041976
20050203 26.99 27.06 26.71 26.73 642516
20050204 26.83 27.58 26.78 27.58 906007
20050207 27.58 27.69 27.40 27.47 640200
20050208 27.38 27.55 27.20 27.52 491424
20050209 27.52 27.60 27.44 27.52 666222
20050210 27.52 27.77 27.33 27.69 632979
20050211 27.71 27.88 27.45 27.83 613496
20050214 27.83 27.99 27.80 27.91 709683
20050215 27.97 28.13 27.89 27.97 982984
20050216 28.02 28.13 27.87 28.04 814861
20050217 28.17 28.18 27.77 27.77 749564
20050218 27.93 28.16 27.70 27.97 1010299
20050222 27.84 27.87 27.11 27.11 949465
20050223 27.21 27.61 27.18 27.54 987099
20050224 27.59 27.93 27.48 27.91 944475
20050225 27.95 28.39 27.83 28.39 813500
20050228 28.22 28.31 27.70 27.84 755903
20050301 28.08 28.28 27.91 28.27 830496
20050302 28.19 28.30 27.95 27.95 593635
20050303 28.17 28.17 27.88 28.11 558160
20050304 28.21 28.88 28.18 28.84 783690
20050307 28.84 29.17 28.64 28.86 874468
20050308 28.91 28.91 28.31 28.38 908595
20050309 28.38 28.38 27.47 27.47 1016639
20050310 27.47 27.79 27.29 27.43 1020550
20050311 27.44 27.45 27.11 27.11 712605
20050314 27.26 27.41 27.12 27.41 822807
20050315 27.49 27.71 27.24 27.24 649208
20050316 27.10 27.28 26.93 26.99 689674
20050317 27.10 27.42 27.07 27.32 651771
20050318 27.33 27.42 26.90 26.90 1346301
20050321 26.90 26.99 26.54 26.66 860036
20050322 26.65 26.82 25.98 26.00 922218
20050323 26.01 26.62 25.67 26.47 1201433
20050324 26.47 26.87 26.40 26.40 729466
20050328 26.47 26.56 26.18 26.21 758871
20050329 26.10 26.54 25.97 26.00 804867
20050330 26.12 26.50 26.10 26.50 715572
20050331 26.39 26.82 26.39 26.47 773304
20050401 26.56 26.86 26.26 26.39 839938
20050404 26.44 26.46 26.06 26.39 857608
20050405 26.50 26.57 26.28 26.50 630324
20050406 26.54 26.84 26.53 26.70 772225
20050407 26.73 27.02 26.69 26.91 690214
20050408 27.00 27.04 26.81 26.92 726768
20050411 27.04 27.04 26.84 27.00 730275
20050412 26.87 27.44 26.73 27.44 941912
20050413 27.44 27.47 26.99 27.02 802439
20050414 26.95 27.04 26.48 26.50 758062
20050415 26.37 26.67 26.12 26.20 1081114
20050418 26.17 26.38 25.95 26.14 1119152
20050419 26.14 26.25 25.89 25.99 1023923
20050420 25.96 26.04 25.74 25.76 763862
20050421 25.87 26.27 25.78 26.26 624524
20050422 26.32 26.41 26.01 26.21 648264
20050425 26.25 26.55 26.18 26.46 636124
20050426 26.21 26.49 26.05 26.05 797044
20050427 26.02 26.04 24.84 25.93 2504436
20050428 25.80 25.81 25.47 25.47 1149097
20050429 25.52 25.73 25.35 25.61 1729918
20050502 25.60 25.88 25.43 25.57 1046988
20050503 25.59 25.69 25.43 25.57 1017448
20050504 25.72 25.76 25.44 25.76 898208
20050505 25.69 25.93 25.52 25.70 667418
20050506 25.75 25.92 25.58 25.76 1100133
20050509 25.75 26.09 25.65 26.09 903874
20050510 26.06 26.16 25.89 26.13 1387846
20050511 26.21 26.39 25.95 26.30 1029588
20050512 26.47 26.47 25.73 25.84 960526
20050513 25.87 25.96 25.27 25.35 1063175
20050516 25.30 25.74 25.26 25.73 582844
20050517 25.58 25.90 25.44 25.78 985750
20050518 25.99 26.26 25.95 26.26 903871
20050519 26.28 26.48 26.07 26.44 828893
20050520 26.52 26.61 26.23 26.59 849705
20050523 26.63 26.63 26.34 26.34 692545
20050524 26.33 26.41 26.05 26.27 763654
20050525 26.21 26.29 25.83 26.07 788602
20050526 26.23 26.38 26.00 26.08 519109
20050527 26.05 26.26 26.05 26.23 398504
20050531 26.36 26.49 26.13 26.27 536586
20050601 26.29 26.65 26.29 26.65 697615
20050602 26.50 26.73 26.41 26.50 410511
20050603 26.59 26.86 26.41 26.50 641581
20050606 26.38 26.53 26.35 26.47 881324
20050607 26.53 27.04 26.49 26.83 738306
20050608 26.98 27.31 26.91 27.22 929619
20050609 27.11 27.23 26.83 27.17 793005
20050610 27.17 27.33 27.04 27.17 608495
20050613 27.18 27.50 27.10 27.44 514439
20050614 27.40 27.58 27.26 27.45 674801
20050615 27.40 27.62 27.22 27.60 409310
20050616 27.64 27.73 27.43 27.62 522978
20050617 28.00 28.00 27.31 27.64 1255280
20050620 27.67 28.03 27.66 27.88 797141
20050621 27.96 28.00 27.66 27.69 681739
20050622 27.81 28.03 27.58 27.59 683606
20050623 27.55 27.91 27.52 27.67 734703
20050624 27.73 27.87 27.22 27.25 882525
20050627 27.19 27.58 27.13 27.51 585415
20050628 27.58 27.76 27.46 27.76 626773
20050629 27.70 27.94 27.41 27.44 572874
20050630 27.57 27.62 27.09 27.21 837565
20050701 27.21 27.47 27.09 27.46 658792
20050705 27.56 28.09 27.43 28.08 820755
20050706 28.11 28.12 27.73 27.73 759918
20050707 27.61 27.74 27.37 27.72 570206
20050708 27.75 28.34 27.62 28.27 545658
20050711 28.41 28.56 28.12 28.48 693212
20050712 28.56 28.60 28.28 28.30 480953
20050713 28.33 28.38 27.94 28.02 620902
20050714 28.03 28.19 27.39 27.54 896666
20050715 27.47 27.60 27.24 27.28 1071837
20050718 27.28 27.43 27.17 27.22 1055027
20050719 27.55 27.55 27.20 27.22 1520371
20050720 27.26 28.06 27.07 28.03 1136276
20050721 28.04 28.04 27.51 27.58 1048357
20050722 27.61 27.80 27.36 27.49 746977
20050725 27.51 27.58 27.23 27.24 722830
20050726 28.47 28.76 27.73 28.46 2378214
20050727 28.56 28.65 28.38 28.42 1225529
20050728 28.52 28.79 28.48 28.55 887594
20050729 28.55 28.57 27.88 28.37 1021541
20050801 28.36 28.39 28.03 28.19 925217
20050802 28.27 28.48 28.19 28.46 830627
20050803 28.39 28.63 28.18 28.45 625839
20050804 28.34 28.34 27.97 28.04 846503
20050805 27.95 27.95 27.04 27.13 1464871
20050808 27.36 27.48 26.50 26.73 1335327
20050809 26.87 27.61 26.61 26.78 1009533
20050810 26.88 27.42 26.86 26.90 673867
20050811 26.89 27.06 26.65 27.06 759118
20050812 27.06 27.06 26.70 26.95 659992
20050815 27.09 27.38 26.78 27.08 652358
20050816 27.17 27.38 27.11 27.13 808913
20050817 27.14 27.25 26.91 26.92 827526
20050818 26.89 27.04 26.63 26.72 584905
20050819 26.87 26.87 26.58 26.58 565236
20050822 26.56 26.90 26.56 26.79 723508
20050823 26.74 27.01 26.52 26.53 760072
20050824 26.52 27.11 26.52 26.70 929168
20050825 26.89 27.22 26.88 27.01 847326
20050826 27.08 27.16 26.33 26.33 1206242
20050829 26.36 26.83 26.15 26.80 928112
20050830 26.71 26.81 26.28 26.65 838614
20050831 26.59 27.85 26.51 27.84 1719337
20050901 28.03 28.37 27.55 27.75 1198322
20050902 28.47 28.47 27.58 27.64 830166
20050906 27.76 28.41 27.73 28.40 919136
20050907 28.40 28.40 28.03 28.20 550188
20050908 28.10 28.34 28.03 28.17 539628
20050909 28.22 28.61 28.20 28.52 522203
20050912 28.60 28.64 28.41 28.56 458446
20050913 28.56 28.56 28.09 28.26 1159249
20050914 28.71 29.23 28.67 29.11 1748774
20050915 29.39 29.57 29.18 29.36 1332041
20050916 29.54 29.65 29.18 29.46 1531629
20050919 29.45 29.45 28.83 28.94 1236207
20050920 29.14 29.37 28.73 28.74 937352
20050921 28.74 28.87 27.86 27.92 1278579
20050922 27.88 28.38 27.65 28.37 1161361
20050923 28.60 28.60 28.04 28.24 1011010
20050926 28.96 29.01 28.41 28.45 967317
20050927 28.59 28.59 28.04 28.17 916892
20050928 28.22 28.48 27.92 28.06 856698
20050929 27.95 28.69 27.81 28.55 1347089
20050930 28.48 28.73 28.43 28.72 738292
20051003 28.57 28.67 28.20 28.45 1096152
20051004 28.66 28.66 28.16 28.17 881251
20051005 28.07 28.07 27.31 27.32 1365701
20051006 27.35 27.42 26.92 27.23 1605550
20051007 27.29 27.36 26.98 27.15 831618
20051010 27.08 27.23 26.83 27.03 724036
20051011 26.90 27.20 26.59 26.81 707403
20051012 26.56 26.64 26.10 26.33 1220894
20051013 26.07 26.50 25.78 26.26 997545
20051014 26.36 26.83 26.33 26.82 818418
20051017 26.92 27.06 26.69 27.04 747400
20051018 27.09 27.14 26.78 26.79 935108
20051019 26.79 27.53 26.60 27.52 1295212
20051020 27.42 27.61 26.97 27.07 1138392
20051021 27.07 27.46 27.02 27.39 857490
20051024 27.42 28.27 27.42 28.21 970881
20051025 28.14 28.78 28.08 28.62 1610171
20051026 28.62 29.22 28.51 28.72 1594198
20051027 28.72 28.83 28.26 28.33 822642
20051028 28.48 29.13 28.48 29.12 869371
20051031 29.12 29.48 29.08 29.47 1385502
20051101 29.33 29.38 28.90 29.13 1271187
20051102 29.11 29.41 28.95 29.36 873595
20051103 29.36 29.50 28.98 29.06 989361
20051104 29.06 29.17 28.51 28.84 902239
20051107 28.98 29.16 28.77 29.09 774725
20051108 29.01 29.13 28.79 28.92 536196
20051109 28.86 29.24 28.85 29.03 1139712
20051110 29.06 29.42 28.90 29.39 1223270
20051111 29.37 29.51 29.28 29.49 624769
20051114 29.68 29.77 29.29 29.29 748862
20051115 29.25 29.46 29.13 29.27 1070812
20051116 29.25 29.33 28.97 29.12 732392
20051117 29.07 29.41 28.96 29.36 722589
20051118 29.56 29.56 29.20 29.42 674355
20051121 29.42 29.66 29.19 29.64 725857
20051122 29.59 29.91 29.45 29.84 882845
20051123 29.83 29.94 29.74 29.88 590437
20051125 29.87 30.03 29.81 30.03 212280
20051128 30.05 30.13 29.74 29.77 765594
20051129 30.03 30.26 29.97 30.10 836441
20051130 30.17 30.32 29.74 29.81 810952
20051201 29.03 29.55 28.78 29.44 1943984
20051202 29.39 29.54 29.30 29.46 823762
20051205 29.25 29.28 28.78 29.06 987285
20051206 28.38 28.90 28.34 28.66 1375638
20051207 28.57 28.73 28.45 28.64 838010
20051208 28.69 28.93 28.57 28.65 885328
20051209 28.65 28.87 28.56 28.67 840885
20051212 28.77 28.96 28.39 28.44 743372
20051213 28.47 28.77 28.42 28.74 954215
20051214 28.79 29.00 28.70 28.74 811997
20051215 28.74 28.87 28.39 28.40 698668
20051216 28.46 28.63 28.41 28.54 796965
20051219 28.50 28.54 28.13 28.14 728340
20051220 28.23 28.36 27.98 28.21 598933
20051221 28.30 28.46 28.15 28.30 636579
20051222 28.31 28.46 28.11 28.37 677100
20051223 28.34 28.50 28.21 28.34 405476
20051227 28.24 28.58 28.18 28.19 542726
20051228 28.27 28.32 28.13 28.14 605338
20051229 28.19 28.37 27.80 27.92 663767
20051230 27.73 27.82 27.55 27.58 690433
20060103 27.39 28.21 27.27 28.18 1160613
20060104 28.04 28.30 27.95 28.15 1083491
20060105 28.06 28.53 28.02 28.47 923758
20060106 28.72 28.87 28.46 28.77 1020487
20060109 28.77 28.90 28.49 28.81 911602
20060110 28.63 29.36 28.56 29.35 1333025
20060111 29.33 29.43 29.02 29.08 1026630
20060112 28.91 29.19 28.73 28.98 961927
20060113 28.98 29.01 28.75 28.84 566124
20060117 28.65 28.90 28.51 28.83 589652
20060118 28.46 28.99 28.31 28.81 721282
20060119 28.84 29.22 28.65 29.15 754745
20060120 29.03 29.03 28.47 28.48 706250
20060123 28.60 29.09 28.57 28.96 878662
20060124 28.93 29.29 28.89 29.26 1180481
20060125 29.45 29.74 29.40 29.52 1428185
20060126 29.71 29.84 29.64 29.76 1429623
20060127 29.80 30.03 29.74 29.91 1137868
20060130 29.15 29.27 28.61 28.99 2587882
20060131 28.23 28.57 28.04 28.26 2309984
20060201 28.07 28.49 28.02 28.15 1264269
20060202 27.88 28.09 27.72 27.86 876047
20060203 27.55 27.74 27.17 27.34 1714057
20060206 27.28 27.66 27.18 27.59 1048198
20060207 27.53 27.79 27.29 27.29 738928
20060208 27.35 27.61 27.24 27.57 855395
20060209 27.54 27.80 27.43 27.71 916961
20060210 27.69 27.89 27.40 27.84 956437
20060213 27.81 27.86 27.59 27.65 671218
20060214 27.59 27.80 27.37 27.77 902975
20060215 27.89 27.94 27.72 27.91 792191
20060216 27.90 28.17 27.85 28.17 566349
20060217 28.14 28.23 27.95 28.14 570486
20060221 28.16 28.36 28.05 28.13 732208
20060222 28.26 28.98 28.26 28.94 1027340
20060223 28.85 29.36 28.68 29.33 1282268
20060224 29.38 29.38 28.83 28.85 794130
20060227 28.78 28.98 28.71 28.81 549673
20060228 28.81 28.97 28.36 28.74 951844
20060301 28.73 28.85 28.42 28.66 742291
20060302 28.54 28.75 28.40 28.52 746169
20060303 28.47 28.54 28.12 28.30 936331
20060306 28.23 28.54 28.16 28.31 1194491
20060307 28.27 28.46 28.01 28.23 1829356
20060308 28.23 28.28 27.93 28.13 861999
20060309 28.28 28.62 28.12 28.13 834593
20060310 28.11 28.49 27.93 28.27 717988
20060313 28.40 28.43 28.00 28.20 687220
20060314 28.04 28.47 28.03 28.41 924180
20060315 28.46 28.61 28.31 28.46 730139
20060316 28.63 29.01 28.59 28.72 828775
20060317 28.85 29.02 28.75 28.98 866136
20060320 29.05 29.12 28.72 28.79 703250
20060321 28.79 28.80 28.37 28.37 878934
20060322 28.26 28.80 28.13 28.75 839893
20060323 28.66 28.77 28.42 28.59 572296
20060324 28.62 28.67 28.34 28.47 424406
20060327 28.53 28.53 28.30 28.40 471591
20060328 28.34 28.65 28.14 28.46 827353
20060329 28.45 29.09 28.45 29.05 764655
20060330 28.93 29.12 28.29 28.59 891085
20060331 28.48 28.65 28.24 28.57 706870
20060403 28.61 28.81 28.43 28.57 1226034
20060404 28.71 28.91 28.52 28.73 1073491
20060405 28.68 29.01 28.68 28.88 962574
20060406 28.78 29.03 28.09 28.68 1214012
20060407 28.64 28.91 28.18 28.19 1077240
20060410 28.17 28.39 28.03 28.13 623488
20060411 28.23 28.39 27.95 27.95 645853
20060412 27.93 28.10 27.72 27.73 687220
20060413 27.73 27.85 27.47 27.49 697304
20060417 27.43 27.62 27.30 27.35 793484
20060418 27.35 28.27 27.24 28.20 1023720
20060419 28.05 28.22 27.97 28.20 670027
20060420 28.06 28.21 27.92 28.04 662529
20060421 28.12 28.12 27.66 27.83 746299
20060424 27.72 27.85 27.50 27.60 685411
20060425 27.61 29.06 27.57 28.84 2615729
20060426 28.85 29.05 28.44 28.49 1069871
20060427 28.22 28.66 28.12 28.25 1106197
20060428 28.33 28.50 28.08 28.08 725227
20060501 28.07 28.34 27.75 27.75 1034838
20060502 27.81 27.84 27.47 27.54 913579
20060503 27.46 28.09 27.31 27.69 1258870
20060504 27.69 27.94 27.65 27.75 801369
20060505 27.79 28.20 27.77 28.20 837437
20060508 28.06 28.61 28.06 28.54 1042594
20060509 28.47 28.75 28.42 28.66 953137
20060510 28.58 28.81 28.51 28.70 1060176
20060511 28.62 28.79 28.25 28.25 1179439
20060512 28.28 28.28 27.76 27.85 1072915
20060515 27.84 28.55 27.76 28.55 1071892
20060516 28.50 28.67 28.16 28.27 979818
20060517 27.98 28.24 27.78 27.79 1059615
20060518 27.78 28.17 27.54 27.56 1001813
20060519 27.56 28.35 27.49 27.99 1157827
20060522 27.74 27.92 27.25 27.42 1545304
20060523 27.40 27.64 26.81 26.81 1549524
20060524 26.79 27.29 26.27 26.96 1613720
20060525 27.24 27.65 27.17 27.32 1235706
20060526 27.36 27.90 27.29 27.89 1087749
20060530 27.76 27.87 27.60 27.65 1076239
20060531 27.85 28.29 27.57 27.96 1812957
20060601 28.08 28.41 27.99 28.41 1134809
20060602 28.42 28.52 28.14 28.43 1023809
20060605 28.39 28.77 27.94 27.94 1258469
20060606 27.96 28.13 27.59 28.04 1197214
20060607 28.17 28.35 27.90 28.02 1254121
20060608 28.04 28.07 27.46 27.86 1389930
20060609 27.74 27.99 27.64 27.81 602060
20060612 27.87 27.87 27.43 27.47 836464
20060613 27.39 27.65 27.24 27.24 1357959
20060614 27.18 27.46 27.07 27.14 1241716
20060615 27.24 27.83 27.20 27.82 913320
20060616 27.63 27.90 27.49 27.71 829942
20060619 27.76 27.88 27.21 27.21 972401
20060620 27.22 27.50 26.91 27.31 1000534
20060621 27.28 27.68 27.28 27.56 797844
20060622 27.49 27.64 27.28 27.39 623799
20060623 27.29 27.53 27.21 27.32 613697
20060626 27.29 27.48 27.24 27.48 480318
20060627 27.45 27.58 27.04 27.04 595666
20060628 27.03 27.25 27.02 27.17 622521
20060629 27.36 27.96 27.26 27.92 867539
20060630 27.90 28.03 27.68 27.76 849124
20060703 27.86 28.13 27.76 28.05 287347
20060705 28.01 28.19 27.64 28.11 950405
20060706 28.22 28.28 27.82 28.11 601293
20060707 28.03 28.21 27.74 27.75 601548
20060710 27.78 28.11 27.75 27.99 611523
20060711 27.88 27.99 27.69 27.95 643493
20060712 27.99 28.07 27.51 27.68 546048
20060713 27.59 27.61 27.20 27.30 960764
20060714 27.17 27.28 26.60 26.66 1334046
20060717 26.51 26.81 26.33 26.34 1170104
20060718 26.27 26.76 26.13 26.74 1363842
20060719 26.86 27.62 26.78 27.48 1317677
20060720 27.59 27.61 27.13 27.13 933653
20060721 27.24 27.24 26.78 26.81 1259748
20060724 26.79 26.99 26.63 26.78 1057057
20060725 26.60 27.06 26.59 26.77 1570752
20060726 26.65 27.00 26.65 26.82 1084040
20060727 26.78 27.05 26.56 26.56 742984
20060728 26.59 27.06 26.59 27.06 617917
20060731 26.88 26.94 26.60 26.63 695796
20060801 26.56 26.57 26.29 26.47 1444406
20060802 26.48 26.63 26.44 26.59 835185
20060803 26.52 26.78 26.52 26.73 1045804
20060804 26.83 27.01 26.55 26.70 1152584
20060807 26.60 26.68 26.39 26.60 1276500
20060808 26.74 26.81 26.49 26.56 948359
20060809 26.60 26.81 26.47 26.48 775465
20060810 26.39 26.72 26.37 26.68 938513
20060811 26.67 26.73 26.55 26.67 781604
20060814 26.67 27.02 26.63 26.81 730477
20060815 26.93 27.13 26.92 27.07 798343
20060816 27.03 27.31 26.90 27.26 675754
20060817 27.06 27.47 26.92 27.39 827284
20060818 27.35 27.58 27.32 27.46 829433
20060821 27.34 27.41 27.27 27.39 670952
20060822 27.30 27.58 27.30 27.58 658061
20060823 27.45 27.61 26.97 27.22 774710
20060824 27.35 27.43 27.19 27.38 870127
20060825 27.46 27.57 27.31 27.37 463941
20060828 27.37 27.53 27.24 27.48 635186
20060829 27.40 27.47 27.13 27.39 575282
20060830 27.35 27.52 27.33 27.43 508933
20060831 27.54 27.60 27.33 27.56 652627
20060901 27.71 27.71 27.45 27.47 731994
20060905 27.47 27.58 27.31 27.52 502866
20060906 27.34 27.56 27.34 27.50 691931
20060907 27.31 27.38 27.04 27.10 743368
20060908 27.11 27.35 26.90 27.28 564034
20060911 27.16 27.20 26.94 27.14 899321
20060912 26.47 26.53 24.70 26.52 4318408
20060913 26.47 27.00 26.44 26.90 2680522
20060914 26.82 26.97 26.55 26.74 1411287
20060915 26.76 26.94 26.55 26.85 1983915
20060918 26.86 26.98 26.71 26.78 1155367
20060919 26.67 27.02 26.67 26.93 1569009
20060920 27.06 27.34 26.91 27.14 1220200
20060921 27.10 27.22 26.80 26.87 1280230
20060922 26.87 27.00 26.74 26.90 1110755
20060925 26.93 27.07 26.82 26.88 1346454
20060926 26.89 27.01 26.86 26.97 1722687
20060927 26.98 27.26 26.98 27.19 922828
20060928 27.24 27.38 27.10 27.21 672974
20060929 27.12 27.28 26.89 26.93 689530
20061002 26.90 27.16 26.75 26.98 673353
20061003 26.92 27.21 26.92 27.10 638978
20061004 27.01 27.27 27.01 27.25 1044911
20061005 27.16 27.42 27.01 27.36 1022289
20061006 27.26 27.36 27.17 27.35 817047
20061009 27.35 27.55 27.22 27.54 489470
20061010 27.49 27.63 27.27 27.42 725675
20061011 27.38 27.67 27.28 27.50 577936
20061012 27.46 27.61 27.29 27.46 1438837
20061013 27.40 27.73 27.40 27.64 829559
20061016 27.30 27.88 27.29 27.73 2180436
20061017 27.69 27.79 27.57 27.66 858753
20061018 27.68 27.96 27.67 27.81 1883569
20061019 27.89 28.24 27.83 27.97 1106205
20061020 28.02 28.02 27.69 27.94 850538
20061023 27.97 28.04 27.76 27.93 1761360
20061024 28.11 28.44 27.96 28.07 1745309
20061025 28.09 28.17 28.01 28.14 1115178
20061026 28.09 28.30 28.05 28.28 1662151
20061027 28.28 28.44 28.22 28.33 835752
20061030 28.37 28.45 28.17 28.37 692816
20061031 28.47 28.52 28.18 28.44 885545
20061101 28.50 28.62 28.09 28.12 659072
20061102 28.03 28.06 27.58 27.84 931801
20061103 27.83 27.92 27.31 27.45 884913
20061106 27.50 27.79 27.46 27.61 795816
20061107 27.58 27.69 27.40 27.45 813509
20061108 27.41 27.69 27.30 27.57 624950
20061109 27.65 27.69 27.39 27.64 600053
20061110 27.62 27.75 27.52 27.74 524857
20061113 27.85 27.88 27.62 27.85 659049
20061114 27.89 28.29 27.80 28.20 753003
20061115 28.17 28.45 28.05 28.37 973769
20061116 28.35 28.52 28.19 28.45 598079
20061117 28.45 28.52 28.28 28.44 886687
20061120 28.49 29.13 28.47 28.82 940160
20061121 28.78 29.18 28.77 29.09 756251
20061122 29.09 29.33 29.09 29.29 919920
20061124 29.17 29.37 29.09 29.33 419668
20061127 29.41 29.68 29.25 29.26 2041616
20061128 29.26 29.56 29.11 29.45 1548484
20061129 29.54 29.73 29.49 29.64 867196
20061130 29.76 29.85 29.53 29.82 1131066
20061201 29.94 29.94 29.33 29.56 1112075
20061204 29.61 29.87 29.59 29.81 848081
20061205 29.81 29.87 29.65 29.77 873693
20061206 29.85 29.97 29.62 29.91 986013
20061207 29.91 30.05 29.70 29.73 787111
20061208 29.67 30.15 29.65 29.92 808600
20061211 29.95 30.45 29.95 30.40 1205904
20061212 30.42 30.70 30.40 30.56 1226019
20061213 30.64 30.66 30.45 30.55 1139562
20061214 30.50 30.82 30.50 30.78 779490
20061215 30.86 30.98 30.65 30.90 2281747
20061218 30.90 30.90 30.62 30.68 1228768
20061219 30.56 30.75 30.28 30.72 1615201
20061220 30.74 31.22 30.69 31.11 1456405
20061221 31.18 31.30 31.02 31.22 1117323
20061222 31.22 31.22 30.94 31.10 735386
20061226 31.13 31.34 30.96 31.34 674292
20061227 31.50 31.65 31.46 31.59 582087
20061228 31.46 31.82 31.35 31.82 916422
20061229 31.82 32.02 31.73 31.90 1180291
20070103 32.02 32.34 31.73 31.90 1777996
20070104 31.76 31.82 31.23 31.57 1122820
20070105 31.42 31.45 30.79 30.94 1861580
20070108 30.79 30.94 30.54 30.84 1190536
20070109 30.89 31.10 30.74 31.06 1075593
20070110 30.94 31.13 30.72 31.13 1403931
20070111 31.13 31.62 31.06 31.56 1236639
20070112 31.61 31.71 31.36 31.70 1107952
20070116 31.62 31.86 31.59 31.85 1028242
20070117 31.86 31.89 31.48 31.67 878441
20070118 31.75 31.86 31.48 31.66 720144
20070119 31.81 32.19 31.65 32.18 1150681
20070122 32.42 32.55 32.07 32.14 798105
20070123 32.14 32.50 32.14 32.40 669919
20070124 32.30 32.89 32.30 32.89 1133939
20070125 32.90 33.09 32.76 32.90 1356579
20070126 33.08 33.10 32.70 33.07 981140
20070129 33.17 33.60 33.02 33.56 1495885
20070130 32.26 32.80 31.76 32.25 3397445
20070131 32.14 32.33 32.10 32.22 1148307
20070201 32.10 32.22 31.85 32.17 1416924
20070202 32.21 32.45 32.11 32.41 1133814
20070205 32.42 32.57 32.30 32.35 868945
20070206 32.47 32.78 32.47 32.70 1034863
20070207 32.79 33.24 32.69 33.18 1452407
20070208 33.10 33.21 32.79 33.06 1615326
20070209 33.16 33.20 32.12 32.48 1877322
20070212 32.18 32.32 31.68 32.26 2222901
20070213 32.26 32.72 32.06 32.71 1381067
20070214 32.75 33.00 32.47 32.70 1038943
20070215 32.75 32.93 32.53 32.92 923079
20070216 32.93 32.93 32.62 32.90 964009
20070220 33.01 33.29 32.73 33.24 936063
20070221 33.35 33.67 33.23 33.45 1401992
20070222 33.38 33.46 33.08 33.16 628782
20070223 33.19 33.21 32.75 32.82 789162
20070226 32.83 32.92 32.24 32.57 1381960
20070227 32.57 33.04 31.25 31.80 1733510
20070228 31.87 32.32 31.61 32.07 1826745
20070301 31.54 32.25 31.14 31.79 1868046
20070302 31.70 31.94 31.32 31.34 1251753
20070305 31.22 31.30 30.51 30.53 1583270
20070306 30.66 31.60 30.66 31.39 1449723
20070307 31.43 31.51 30.83 30.84 1173603
20070308 31.18 31.52 30.87 30.99 1473959
20070309 31.20 31.34 30.92 31.23 1025836
20070312 31.23 31.52 31.00 31.46 898719
20070313 31.32 31.32 30.28 30.40 2037328
20070314 30.50 30.89 30.03 30.79 1694311
20070315 30.76 31.09 30.76 30.96 768388
20070316 31.04 31.10 30.69 30.70 1275618
20070319 30.87 31.36 30.80 31.07 1476927
20070320 31.00 31.27 30.85 31.20 948058
20070321 31.17 31.87 30.96 31.73 889940
20070322 31.86 31.94 31.29 31.40 1126985
20070323 31.39 31.82 31.34 31.66 1210328
20070326 31.77 31.77 31.23 31.56 1207361
20070327 31.35 31.56 31.09 31.22 1084448
20070328 30.99 31.34 30.75 31.05 1292682
20070329 31.76 31.76 31.21 31.59 2051054
20070330 31.59 31.90 31.57 31.88 1324832
20070402 31.86 32.36 31.79 32.31 1088652
20070403 32.33 32.63 32.31 32.45 1138609
20070404 32.40 32.53 32.14 32.27 837140
20070405 32.13 32.26 31.89 31.94 696050
20070409 32.02 32.24 31.92 31.94 600094
20070410 31.94 32.15 31.89 32.03 742791
20070411 32.13 32.25 31.67 31.77 968955
20070412 31.78 31.79 31.42 31.68 755404
20070413 31.73 32.00 31.68 32.00 654502
20070416 32.07 32.26 31.98 32.19 540369
20070417 32.15 32.66 32.07 32.56 1338434
20070418 32.55 32.65 32.35 32.57 790646
20070419 31.90 33.24 31.90 32.44 1102254
20070420 32.75 32.84 32.43 32.58 1335466
20070423 33.29 33.29 32.55 32.78 1209834
20070424 32.63 32.90 32.04 32.53 1606888
20070425 32.67 32.79 32.31 32.56 782361
20070426 32.41 32.78 32.28 32.62 881532
20070427 32.62 32.86 32.35 32.75 1021879
20070430 32.74 32.74 32.11 32.11 804000
20070501 31.39 32.30 31.39 32.17 2583757
20070502 32.15 32.64 32.03 32.43 967842
20070503 32.55 32.74 32.48 32.55 1382950
20070504 32.67 32.76 32.47 32.67 1949410
20070507 32.77 32.86 32.63 32.67 703098
20070508 32.63 32.83 32.37 32.72 767522
20070509 32.83 33.38 32.83 33.33 1274134
20070510 33.32 33.43 32.97 32.97 1381960
20070511 33.01 33.45 33.00 33.45 999250
20070514 33.56 33.69 33.10 33.20 1266581
20070515 33.29 33.42 32.89 32.96 1647241
20070516 32.97 33.07 32.57 32.72 1897668
20070517 32.60 32.69 32.19 32.21 2321168
20070518 32.32 32.53 32.07 32.40 2029124
20070521 32.35 33.06 32.07 32.73 1617987
20070522 32.93 33.32 32.59 33.18 2120434
20070523 33.14 33.35 32.85 32.90 1635246
20070524 32.90 33.05 32.30 32.57 2204032
20070525 32.84 33.09 32.62 32.78 844306
20070529 32.84 33.79 32.84 33.37 1169886
20070530 33.27 34.13 33.21 34.11 1530350
20070531 34.24 34.36 33.94 34.15 1595833
20070601 34.37 34.39 33.92 34.01 1186655
20070604 34.15 34.41 34.11 34.39 1594365
20070605 34.20 34.27 33.24 33.53 1753972
20070606 33.48 33.55 33.12 33.24 1229861
20070607 33.33 33.64 32.54 32.62 1969394
20070608 32.65 33.14 32.43 33.14 1211379
20070611 33.05 33.19 32.82 33.03 1317132
20070612 32.97 33.56 32.60 32.96 2276125
20070613 33.21 33.56 33.06 33.56 1575882
20070614 33.68 33.84 33.42 33.58 1229127
20070615 34.03 35.25 33.72 35.00 3383832
20070618 35.00 35.09 34.50 34.89 1667437
20070619 34.72 34.95 34.41 34.92 1235981
20070620 34.94 34.94 34.21 34.21 1412847
20070621 34.11 34.52 33.66 34.35 1396079
20070622 34.29 34.49 34.04 34.13 2112478
20070625 34.29 34.40 33.38 33.53 1808073
20070626 33.91 33.97 33.25 33.38 1781879
20070627 33.38 33.80 33.10 33.69 2046383
20070628 34.01 34.25 33.46 33.79 1382982
20070629 33.87 34.77 33.70 34.04 2319209
20070702 34.29 35.32 34.10 35.32 1874290
20070703 35.24 35.56 35.07 35.19 1267683
20070705 35.36 35.65 35.25 35.51 1499750
20070706 35.54 35.81 35.01 35.70 1382737
20070709 35.86 35.86 35.47 35.64 918724
20070710 34.89 35.11 34.55 34.58 2889709
20070711 34.48 34.86 34.11 34.76 2002319
20070712 34.97 35.15 34.55 35.15 1297670
20070713 35.06 35.40 34.81 35.38 840389
20070716 35.28 35.66 35.20 35.20 1022151
20070717 35.52 35.63 35.21 35.24 1235737
20070718 35.14 35.18 34.47 34.85 1704890
20070719 34.97 35.25 34.96 35.11 882005
20070720 35.10 35.13 34.44 34.66 2097056
20070723 34.85 35.05 34.32 34.39 1638428
20070724 34.37 34.37 33.28 33.42 2107460
20070725 33.51 33.90 32.56 33.04 2677592
20070726 32.71 33.37 32.05 32.54 3600723
20070727 32.47 32.99 31.50 31.50 3023246
20070730 31.55 32.30 31.45 32.18 2716515
20070731 32.50 32.84 31.72 31.75 2493750
20070801 31.67 32.18 30.96 32.03 3843439
20070802 32.24 33.19 32.15 32.61 2262294
20070803 32.66 32.66 31.56 31.58 2347606
20070806 31.14 32.35 30.65 32.35 3375632
20070807 32.26 33.42 31.87 33.10 3445032
20070808 33.10 34.98 32.97 34.70 3003418
20070809 34.11 35.93 33.21 34.85 3826671
20070810 34.88 35.10 32.96 33.71 2870125
20070813 33.71 34.57 33.22 33.62 2230715
20070814 33.39 33.59 32.65 32.65 1734980
20070815 32.51 33.49 31.70 31.73 2400696
20070816 31.32 33.03 31.09 32.96 3969095
20070817 33.50 34.31 33.01 33.10 3825412
20070820 33.10 33.81 32.98 33.60 1689912
20070821 33.84 34.00 33.16 33.85 1348756
20070822 34.60 34.92 34.08 34.78 1428593
20070823 35.03 35.44 34.64 34.89 1510854
20070824 34.85 35.08 34.29 34.57 1320286
20070827 34.56 34.75 34.22 34.34 1417569
20070828 34.26 34.30 33.23 33.29 1933544
20070829 33.44 34.18 33.23 34.17 1183993
20070830 33.93 34.45 33.75 34.24 955868
20070831 34.58 35.21 34.42 34.61 1303446
20070904 34.78 35.16 34.35 34.79 1371895
20070905 34.39 34.49 33.93 34.08 1269161
20070906 34.07 34.41 33.70 34.08 988336
20070907 33.72 33.74 33.27 33.45 1406302
20070910 33.45 33.92 33.07 33.45 1154432
20070911 33.47 33.98 33.39 33.98 964834
20070912 33.84 34.34 33.69 34.16 833386
20070913 34.49 34.97 34.26 34.95 835931
20070914 34.92 35.20 34.54 35.18 699638
20070917 34.91 35.24 34.71 35.07 788925
20070918 35.12 36.94 34.82 36.94 1817967
20070919 37.14 38.10 36.96 37.52 1491712
20070920 37.23 37.43 36.63 36.78 1069628
20070921 37.19 37.33 36.78 37.15 1156007
20070924 36.94 37.34 36.38 36.41 1520909
20070925 36.24 36.38 35.86 36.28 1111667
20070926 36.37 36.72 36.16 36.37 1034252
20070927 36.58 36.78 36.40 36.76 782867
20070928 36.81 37.24 36.61 36.95 1015959
20071001 36.27 37.57 36.27 37.09 1458275
20071002 37.14 37.45 37.06 37.23 895900
20071003 37.06 37.16 36.59 37.11 823573
20071004 37.14 37.19 36.53 37.04 725806
20071005 36.33 36.90 36.01 36.42 1677313
20071008 36.24 36.35 35.42 35.54 1482868
20071009 35.50 35.91 35.16 35.91 1050365
20071010 35.91 35.91 35.23 35.32 983733
20071011 35.56 35.60 34.71 34.87 1109365
20071012 34.95 35.06 34.58 34.59 1090829
20071015 34.57 34.79 33.78 33.96 1283093
20071016 33.96 33.96 33.57 33.83 1192715
20071017 34.34 34.34 33.49 34.16 1734495
20071018 33.99 34.65 33.69 34.49 1200832
20071019 34.03 34.45 33.14 33.35 2402513
20071022 33.23 33.98 32.88 33.97 1599172
20071023 33.51 34.61 33.41 34.54 2096853
20071024 34.43 34.78 34.10 34.69 1799553
20071025 34.82 35.45 34.45 34.96 1248081
20071026 35.90 35.91 35.19 35.81 852528
20071029 35.97 36.26 35.53 35.64 924854
20071030 35.57 36.00 35.48 35.64 1135896
20071031 35.86 36.93 35.86 36.87 1925790
20071101 36.65 36.76 35.79 36.05 1866912
20071102 36.56 36.57 35.06 35.57 1630065
20071105 35.04 35.74 34.83 35.45 1488320
20071106 35.48 36.10 35.34 36.10 1282245
20071107 35.92 35.92 34.82 34.92 1858795
20071108 35.09 35.36 34.45 35.34 1887265
20071109 34.83 36.12 34.71 35.81 2176334
20071112 35.82 36.78 35.55 35.92 1782861
20071113 36.15 37.08 35.93 37.06 2002150
20071114 37.21 37.43 36.62 36.70 1427657
20071115 36.48 36.82 35.89 36.38 1571130
20071116 37.46 37.46 35.64 36.03 2025423
20071119 36.12 36.13 35.25 35.34 1384591
20071120 35.46 36.10 34.23 34.89 2135547
20071121 34.67 35.13 34.08 34.91 1843682
20071123 35.09 36.07 34.99 35.96 696014
20071126 37.07 37.07 35.03 35.14 2422974
20071127 35.39 36.11 35.26 36.11 1659182
20071128 36.31 37.35 36.22 37.24 1919257
20071129 37.05 37.68 36.64 37.60 1627872
20071130 37.92 38.87 37.89 38.65 2103997
20071203 38.77 38.90 38.06 38.34 1307336
20071204 38.03 38.20 37.64 37.66 1375354
20071205 37.94 39.00 37.89 38.56 1410382
20071206 38.54 39.35 38.31 39.35 1483439
20071207 39.75 39.75 38.91 39.02 1480679
20071210 39.05 40.02 38.96 40.02 1144069
20071211 40.16 40.39 37.75 37.85 1939051
20071212 38.77 39.18 37.74 38.40 1914219
20071213 38.28 38.52 37.75 38.35 1747473
20071214 37.93 38.55 36.98 36.99 1745793
20071217 36.90 37.16 36.52 36.76 1946008
20071218 37.10 37.77 36.80 37.65 1492916
20071219 37.73 38.10 37.32 38.03 1265349
20071220 38.30 38.66 37.76 38.58 941335
20071221 38.95 39.40 38.62 39.26 1694690
20071224 39.28 40.20 38.97 40.20 545943
20071226 39.92 40.05 39.50 39.80 1166382
20071227 39.75 39.97 38.89 38.89 1138670
20071228 39.36 39.57 38.43 38.53 881954
20071231 38.35 38.71 38.15 38.38 923580
20080102 38.29 38.43 37.30 37.60 1512109
20080103 37.84 38.15 37.04 37.09 1635189
20080104 36.81 36.93 34.51 34.67 2866590
20080107 34.81 35.22 34.24 35.02 2233915
20080108 35.26 35.96 33.33 33.45 2210763
20080109 33.32 33.69 31.95 33.69 3281175
20080110 33.38 35.29 33.26 34.69 2522301
20080111 34.18 35.01 33.65 34.14 2183531
20080114 34.31 34.74 33.79 34.61 1467124
20080115 34.24 34.61 33.83 33.97 1929334
20080116 33.89 35.10 33.89 34.49 2250590
20080117 34.65 34.79 33.34 33.39 2409298
20080118 33.69 34.23 32.59 33.00 3061047
20080122 32.50 33.73 31.39 33.39 3078921
20080123 33.21 36.37 33.03 36.32 4147894
20080124 36.35 37.27 34.95 35.63 3502263
20080125 36.05 36.05 34.49 34.71 2162658
20080128 34.60 36.17 34.39 36.17 1829526
20080129 35.01 35.42 34.54 34.71 2798692
20080130 34.63 35.57 33.91 34.39 2508146
20080131 33.91 35.18 33.38 34.80 2077126
20080201 34.88 36.80 34.59 36.47 3757061
20080204 36.34 36.41 35.61 35.83 1971680
20080205 35.26 35.36 34.08 34.26 2223838
20080206 34.55 34.59 33.65 33.80 2448765
20080207 33.80 34.49 33.70 34.34 3565243
20080208 34.21 34.42 33.59 34.02 2440128
20080211 34.01 34.01 32.74 33.39 3048811
20080212 33.79 34.44 33.44 34.26 1898774
20080213 34.54 34.89 33.61 33.95 1995398
20080214 33.90 34.10 33.33 33.33 2030297
20080215 33.35 33.69 32.91 33.69 2216661
20080219 33.96 34.03 33.10 33.39 2249660
20080220 32.98 34.19 32.92 34.14 2101875
20080221 34.32 34.63 33.44 33.65 2419168
20080222 33.85 34.03 33.42 34.03 3179580
20080225 34.30 35.45 33.71 35.45 2889588
20080226 35.23 35.94 35.23 35.80 2282541
20080227 35.58 36.60 35.58 35.86 2074098
20080228 35.37 35.90 34.87 35.09 1634066
20080229 34.67 34.92 34.15 34.28 1802625
20080303 34.19 34.41 33.62 34.03 1946611
20080304 33.78 34.15 33.33 33.88 2014272
20080305 34.12 34.51 33.68 34.09 1431440
20080306 33.76 33.87 32.86 32.90 1860196
20080307 32.86 33.64 32.68 33.26 2192089
20080310 32.97 33.37 32.38 32.41 2396140
20080311 33.08 33.54 32.44 33.39 4101309
20080312 33.53 34.23 33.13 33.26 1623739
20080313 32.80 33.91 32.35 33.67 1612462
20080314 33.99 34.05 32.29 33.13 2192920
20080317 32.27 33.60 32.02 33.20 2786554
20080318 33.77 34.81 33.57 34.81 2484930
20080319 35.32 35.70 33.89 33.96 2382726
20080320 34.13 34.76 33.70 34.65 2402550
20080324 34.57 35.69 34.57 35.48 1855922
20080325 35.38 35.85 35.05 35.73 1839897
20080326 35.39 35.77 34.94 34.94 2077778
20080327 35.10 35.33 34.26 34.34 2325037
20080328 34.57 34.73 33.76 33.83 1957532
20080331 33.76 34.93 33.73 34.29 2025193
20080401 33.32 34.81 33.07 34.67 3328908
20080402 34.41 34.81 33.71 34.41 2790471
20080403 34.27 35.07 34.19 35.07 1828621
20080404 35.19 35.23 34.62 34.65 1780783
20080407 34.82 35.00 34.19 34.58 1719770
20080408 34.44 34.83 34.24 34.49 1702795
20080409 34.44 34.58 33.82 33.82 1289946
20080410 33.82 34.70 33.65 34.36 1521180
20080411 33.93 34.40 33.60 33.64 1674069
20080414 33.69 34.03 33.47 33.47 1296593
20080415 33.62 34.40 33.56 34.28 1835031
20080416 34.46 35.78 34.40 35.69 2435905
20080417 35.65 35.84 35.32 35.77 1328050
20080418 36.06 36.31 35.12 35.39 2534310
20080421 35.26 35.31 34.88 35.17 1545514
20080422 35.03 35.19 34.55 34.85 1801912
20080423 34.99 35.09 34.17 34.73 2233517
20080424 34.71 35.32 34.46 35.32 2729221
20080425 35.38 36.09 35.32 35.93 2154104
20080428 35.90 36.27 35.63 35.97 1621365
20080429 35.97 36.01 34.41 34.51 2473534
20080430 34.55 35.08 34.37 34.41 2267822
20080501 34.47 35.57 34.16 35.57 2042642
20080502 35.88 36.27 34.96 35.09 2066620
20080505 34.93 35.14 34.66 35.04 1532694
20080506 34.90 35.23 34.62 35.23 2545587
20080507 35.23 35.41 34.35 34.35 1703389
20080508 34.38 35.13 34.38 34.89 1848207
20080509 34.77 35.42 34.51 35.05 1494471
20080512 35.21 36.22 35.17 36.20 1161153
20080513 36.06 36.63 36.01 36.47 1668965
20080514 36.76 37.01 36.32 36.63 1481030
20080515 36.62 37.20 36.48 37.20 1319867
20080516 37.19 37.19 36.74 37.07 1448821
20080519 36.84 37.56 36.84 37.18 1103573
20080520 36.94 37.00 36.30 36.38 1467747
20080521 36.36 36.66 35.85 35.85 1534281
20080522 35.83 36.37 35.75 36.27 1325980
20080523 36.15 36.49 36.08 36.13 1232056
20080527 36.08 37.10 36.08 36.68 1607633
20080528 36.80 37.43 36.33 37.29 1629850
20080529 37.35 38.31 37.20 38.22 2402280
20080530 39.08 40.38 38.66 39.68 3785155
20080602 39.60 39.90 38.84 39.26 2114750
20080603 39.29 39.55 38.52 39.02 2411332
20080604 38.99 39.68 38.99 39.41 1508890
20080605 39.52 40.81 39.22 40.73 2426261
20080606 40.47 40.48 39.11 39.20 2750233
20080609 39.40 39.86 38.80 38.87 1682161
20080610 38.62 39.51 38.35 39.41 1694856
20080611 38.94 39.51 38.43 38.49 1601755
20080612 38.55 39.43 38.21 38.72 1309758
20080613 39.11 39.70 38.56 39.70 1512181
20080616 39.40 39.90 39.25 39.90 1332680
20080617 39.81 40.22 38.46 38.47 1187387
20080618 38.43 38.80 37.97 38.20 1584946
20080619 38.10 38.81 37.97 38.69 1509713
20080620 38.47 39.09 37.46 37.52 2296602
20080623 37.75 38.16 36.95 36.98 1536397
20080624 36.77 37.41 36.59 37.06 1433539
20080625 37.20 38.06 37.09 37.48 1590353
20080626 37.04 37.47 36.06 36.12 1840737
20080627 36.23 36.58 35.87 36.21 1997668
20080630 36.21 36.77 35.93 36.33 1732825
20080701 35.89 37.27 35.73 37.15 2686990
20080702 37.20 37.34 35.89 35.89 1967223
20080703 36.19 36.58 35.76 36.17 1232526
20080707 36.26 36.76 34.95 35.15 2720022
20080708 35.07 38.89 35.07 38.49 3602245
20080709 38.28 38.28 34.98 35.13 2847683
20080710 35.07 36.33 35.07 35.76 3656906
20080711 35.29 36.61 35.10 35.83 2679819
20080714 36.31 36.52 35.09 35.18 2109107
20080715 35.12 37.06 34.88 35.76 4209986
20080716 35.76 38.97 35.22 38.48 3584142
20080717 38.93 39.11 37.25 38.63 4146978
20080718 38.66 39.30 37.87 39.19 2310238
20080721 38.75 39.36 38.23 38.50 1538748
20080722 38.11 39.85 37.86 39.85 3002028
20080723 39.92 40.77 39.23 40.17 3167187
20080724 40.26 40.39 37.89 38.07 2814298
20080725 38.31 39.24 37.95 39.02 2177170
20080728 38.86 39.61 37.86 37.93 2489504
20080729 39.98 41.79 39.36 41.31 5501641
20080730 41.27 41.71 39.99 41.12 4341643
20080731 40.76 42.19 40.31 41.45 3724381
20080801 40.72 41.69 40.35 41.43 2493735
20080804 41.64 41.64 40.68 41.07 1723774
20080805 41.68 42.93 41.44 42.70 2546751
20080806 42.53 42.53 41.81 42.24 1941714
20080807 41.85 42.26 40.66 40.95 2932437
20080808 40.69 42.62 40.42 42.39 2484331
20080811 42.19 42.56 40.85 42.20 2161653
20080812 42.00 42.20 41.16 41.51 3343632
20080813 41.27 41.37 40.42 40.82 1663834
20080814 40.44 41.63 40.39 41.39 1604632
20080815 41.67 41.96 40.57 41.06 1568272
20080818 40.96 41.19 39.78 40.00 1853211
20080819 39.57 39.65 38.39 38.94 2806038
20080820 39.15 39.75 38.61 39.27 2362372
20080821 38.80 39.86 38.26 39.55 2116007
20080822 39.93 40.84 39.53 40.54 1707420
20080825 40.30 40.80 39.08 39.18 1518393
20080826 39.20 39.84 38.96 39.71 962150
20080827 39.66 40.56 39.00 40.14 1038833
20080828 40.76 44.01 40.76 43.84 4361490
20080829 43.42 43.56 42.58 42.58 2227419
20080902 43.02 43.72 42.05 42.69 1489608
20080903 42.55 42.90 41.93 42.66 1658939
20080904 42.17 42.44 41.02 41.25 2257253
20080905 41.20 41.69 40.25 41.63 2429382
20080908 42.84 43.72 42.14 42.90 3742316
20080909 42.88 42.95 40.65 40.72 3898945
20080910 41.02 41.92 40.39 41.56 2550816
20080911 40.58 42.51 40.34 42.39 2409454
20080912 41.97 42.90 41.74 42.63 2634258
20080915 41.85 42.90 39.84 39.84 4413933
20080916 39.06 43.67 38.98 43.65 5051171
20080917 42.38 43.19 40.20 40.49 4316739
20080918 41.53 51.48 40.44 48.05 7179881
20080919 48.48 48.82 43.48 45.08 7259943
20080922 44.30 45.08 42.01 42.29 3079206
20080923 42.37 43.20 42.17 42.74 3216023
20080924 42.74 43.07 41.87 42.68 1732010
20080925 42.90 43.02 41.50 42.41 3193182
20080926 41.48 43.93 41.34 43.57 2395236
20080929 42.29 43.11 40.15 40.34 3848949
20080930 41.20 43.26 40.65 42.78 2825150
20081001 42.36 42.67 41.20 41.58 2206908
20081002 41.38 41.45 39.54 39.72 2406074
20081003 40.61 41.42 38.37 38.67 3873656
20081006 37.08 39.81 35.46 38.55 5375733
20081007 38.79 40.13 36.99 37.40 4380952
20081008 35.28 39.05 35.18 36.55 6200250
20081009 36.56 38.60 34.86 34.86 6722114
20081010 32.26 39.81 30.13 39.06 9082271
20081013 40.33 40.33 37.16 39.83 3525785
20081014 40.66 40.72 35.23 36.57 5283317
20081015 35.60 36.30 31.17 32.12 5928363
20081016 32.06 33.94 30.48 33.30 5770918
20081017 32.61 33.98 31.73 32.81 5310238
20081020 33.20 33.20 32.04 33.18 2563402
20081021 32.22 33.83 31.97 32.60 2510960
20081022 32.17 32.60 28.69 29.12 5787117
20081023 28.98 29.69 26.05 28.27 6504767
20081024 26.44 28.40 26.03 26.89 4512991
20081027 26.54 29.83 25.74 26.39 4270356
20081028 27.16 33.17 27.16 32.85 8021878
20081029 31.76 32.94 30.01 30.48 4225255
20081030 30.91 31.46 29.68 30.55 2624819
20081031 30.21 32.34 29.18 31.99 3661670
20081103 32.07 32.07 30.50 30.51 3631370
20081104 30.86 32.62 30.51 32.30 2844729
20081105 31.95 32.44 29.34 29.78 4489450
20081106 29.46 29.66 28.02 28.27 3265902
20081107 28.38 30.39 27.89 30.19 3242361
20081110 30.47 30.52 28.08 28.40 3412742
20081111 28.01 29.17 26.87 28.41 3007068
20081112 28.71 29.83 27.38 27.63 5451484
20081113 27.82 31.51 26.82 30.95 4772155
20081114 30.46 31.69 28.75 29.46 3970815
20081117 29.11 30.13 28.24 28.73 2939896
20081118 28.80 29.84 27.83 29.48 3832676
20081119 29.19 29.56 27.06 27.46 4742480
20081120 27.08 27.55 23.76 24.61 8642902
20081121 24.81 28.72 24.81 28.43 11519997
20081124 28.34 32.38 27.49 32.38 7968659
20081125 32.19 32.62 28.73 31.03 6166650
20081126 30.36 32.11 29.35 31.89 4710964
20081128 31.84 32.08 30.94 30.94 2662584
20081201 29.99 30.86 26.84 27.78 7951061
20081202 28.50 30.25 27.46 29.94 8075052
20081203 29.03 31.21 28.27 30.70 5901760
20081204 30.09 31.80 28.88 29.23 5830563
20081205 28.80 30.03 27.53 29.66 8290943
20081208 30.55 31.95 30.21 31.95 6451438
20081209 31.40 32.94 30.24 30.42 6252569
20081210 30.63 32.52 30.33 32.46 4611473
20081211 31.86 31.89 27.30 27.65 8829349
20081212 27.66 29.51 27.04 29.50 7346864
20081215 29.46 30.18 27.49 28.43 4680484
20081216 28.85 31.59 28.26 31.59 8159821
20081217 30.87 32.37 29.17 31.40 5425925
20081218 31.82 31.82 29.27 29.53 5907971
20081219 29.76 30.66 29.24 30.44 5027153
20081222 30.44 30.65 28.10 29.22 3878339
20081223 29.47 29.99 28.81 29.18 2354332
20081224 29.29 29.47 28.93 29.30 595915
20081226 29.45 29.59 29.02 29.51 878633
20081229 29.55 29.61 27.92 28.39 2307059
20081230 28.57 29.55 28.14 29.41 2369745
20081231 29.34 30.54 29.31 30.20 3849929
20090102 30.60 30.76 28.98 29.21 3154522
20090105 29.04 29.68 28.47 28.79 3503606
20090106 29.33 29.89 28.13 29.67 5006219
20090107 29.20 29.44 28.31 28.46 3306808
20090108 28.32 29.06 27.84 28.84 2767942
20090109 28.99 28.99 27.43 27.59 3360177
20090112 27.44 27.53 26.07 26.34 3836242
20090113 25.95 27.05 25.95 26.64 3985767
20090114 25.99 26.56 25.80 25.93 5069365
20090115 25.87 27.88 25.29 27.60 6056806
20090116 28.28 28.86 26.79 28.44 4893500
20090120 27.83 28.26 25.52 25.66 6178612
20090121 26.51 28.20 25.43 28.04 5965021
20090122 27.40 27.97 26.16 26.83 5514720
20090123 26.27 27.66 25.93 27.56 3983467
20090126 27.86 28.00 26.24 26.73 3990253
20090127 27.12 27.64 26.53 27.51 4263424
20090128 27.91 29.26 27.57 29.01 5787661
20090129 28.66 28.68 27.03 27.16 5981699
20090130 27.49 27.84 26.47 26.75 5844711
20090202 26.25 27.06 25.72 26.92 5106631
20090203 27.82 28.03 26.62 27.52 5125149
20090204 27.65 28.04 26.67 26.67 4227193
20090205 26.64 27.73 26.08 26.95 5409822
20090206 27.29 29.09 27.02 28.95 4783542
20090209 29.04 29.45 28.48 29.34 2964740
20090210 28.81 29.39 27.07 27.23 6449137
20090211 27.39 28.38 27.00 28.27 4790098
20090212 27.66 28.13 26.23 27.88 8378818
20090213 27.68 28.02 26.69 26.72 4989771
20090217 26.30 26.51 25.70 25.87 7330646
20090218 26.05 26.64 25.47 26.23 5788051
20090219 26.54 26.89 25.33 25.53 5882510
20090220 25.04 26.90 24.46 26.50 9211690
20090223 26.94 26.94 24.72 24.83 7863757
20090224 25.12 26.59 24.37 26.46 7506901
20090225 26.05 26.63 24.97 25.66 7982256
20090226 26.01 26.27 24.00 24.20 6821879
20090227 23.58 24.19 22.99 23.13 8821043
20090302 22.58 23.10 21.35 21.55 10750809
20090303 21.69 22.82 21.20 21.99 9081966
20090304 22.52 22.92 21.79 22.44 7758186
20090305 21.72 22.14 20.78 21.09 8661382
20090306 22.23 22.23 20.18 21.18 9081172
20090309 20.69 21.18 20.35 20.98 7274781
20090310 21.25 23.40 20.87 23.40 10563252
20090311 23.59 23.67 22.13 22.43 7648986
20090312 22.34 23.81 22.17 23.69 8403860
20090313 23.79 24.03 22.86 23.72 6697257
20090316 23.71 23.71 21.58 21.69 8723182
20090317 21.60 23.28 21.50 23.24 8604911
20090318 23.05 24.25 22.30 24.11 9431338
20090319 24.53 25.12 23.85 24.22 10198799
20090320 24.27 24.72 23.37 23.44 8448425
20090323 24.18 26.81 24.11 26.79 10508823
20090324 26.04 26.61 24.88 25.14 9454470
20090325 25.41 25.73 23.18 24.74 9066998
20090326 24.81 25.46 23.90 25.42 7174085
20090327 24.36 25.39 24.36 24.75 5798484
20090330 24.06 24.62 23.71 23.80 6828115
20090331 24.06 25.91 24.00 25.64 9748278
20090401 25.48 25.94 25.00 25.42 6744316
20090402 26.12 26.54 25.25 26.31 8200202
20090403 26.39 27.30 25.46 27.13 7628802
20090406 26.76 27.49 26.03 27.02 5601629
20090407 26.65 26.68 24.93 24.96 6514236
20090408 25.17 25.68 24.51 25.41 5941362
20090409 26.31 28.33 25.60 28.20 9419885
20090413 27.72 29.39 27.29 28.93 6053397
20090414 28.39 29.19 27.17 27.36 7715096
20090415 27.19 28.61 26.49 28.53 7429112
20090416 28.95 30.09 27.66 29.34 6502443
20090417 29.08 30.31 28.79 29.71 5958485
20090420 28.89 29.12 27.11 27.42 7489325
20090421 27.13 29.57 26.46 29.29 9391196
20090422 28.61 30.60 28.35 28.76 8564995
20090423 28.66 30.72 28.63 30.65 6201151
20090424 30.73 32.60 29.98 32.06 7173518
20090427 31.47 32.09 30.26 30.78 5485512
20090428 30.57 30.74 29.32 30.02 4529700
20090429 30.10 30.88 29.35 29.81 6474661
20090430 30.16 30.87 30.04 30.44 5123553
20090501 29.82 30.73 29.75 29.98 3430784
20090504 30.04 32.17 30.04 32.14 6418644
20090505 31.86 32.14 30.79 31.02 3960228
20090506 31.49 32.14 30.36 31.02 6396645
20090507 31.66 32.06 29.03 29.52 6288352
20090508 29.77 31.31 29.77 31.04 6480104
20090511 30.59 31.24 30.15 30.30 6416489
20090512 30.59 31.20 29.66 30.56 5621246
20090513 29.91 30.53 28.92 29.03 6794528
20090514 28.94 29.60 28.61 29.32 6461153
20090515 29.20 29.52 28.24 28.63 4366807
20090518 29.15 30.74 28.95 30.64 5618530
20090519 30.32 30.86 29.92 30.07 3768278
20090520 30.63 31.08 29.04 29.21 4964999
20090521 28.61 29.54 28.32 29.08 3294989
20090522 29.11 29.66 28.66 28.70 2582871
20090526 28.56 30.26 28.29 30.12 4991324
20090527 30.26 30.42 28.98 29.18 5315177
20090528 29.42 30.28 29.01 30.07 4091011
20090529 30.20 30.93 29.95 30.93 4049787
20090601 31.72 32.78 31.27 32.10 5514015
20090602 31.99 32.19 31.13 31.25 5068619
20090603 31.17 31.59 30.49 31.05 3311568
20090604 31.29 31.81 30.75 31.59 4199111
20090605 31.91 32.19 30.95 31.24 4095379
20090608 31.05 31.38 30.72 31.10 3248948
20090609 31.15 31.33 30.96 31.04 2842984
20090610 31.37 31.50 29.91 30.54 3302718
20090611 30.45 30.85 30.07 30.17 2397588
20090612 30.04 30.45 29.66 30.45 2559570
20090615 29.10 29.46 28.21 28.40 5362450
20090616 28.46 28.64 27.24 27.48 3973612
20090617 26.83 26.99 25.81 26.05 5734808
20090618 26.15 26.52 25.83 26.24 3524520
20090619 26.93 26.93 26.02 26.44 3787657
20090622 26.16 26.33 24.91 25.00 4462137
20090623 25.00 25.48 25.00 25.35 3516454
20090624 25.58 26.25 25.50 26.08 3856886
20090625 25.89 26.47 25.53 26.47 3003398
20090626 26.45 26.61 26.15 26.46 2565171
20090629 26.39 26.78 26.13 26.70 2540751
20090630 26.73 26.92 26.34 26.58 1827848
20090701 26.70 27.23 26.57 27.10 2697020
20090702 26.79 26.91 25.81 25.81 3823952
20090706 25.81 26.73 25.67 26.71 4039145
20090707 26.71 26.83 25.48 25.58 3713948
20090708 25.61 25.79 24.50 25.12 4710487
20090709 25.31 25.43 24.91 25.06 2435115
20090710 24.98 25.46 24.53 25.32 2425929
20090713 25.10 26.13 25.04 26.08 3405217
20090714 26.00 26.20 25.56 26.00 2410246
20090715 25.91 27.01 25.91 26.74 4099076
20090716 26.63 27.19 26.18 26.99 2560914
20090717 26.81 26.81 26.26 26.40 2849033
20090720 26.51 27.54 26.51 27.48 2567300
20090721 27.58 27.67 26.95 27.49 1911416
20090722 27.13 27.59 26.98 27.24 2063093
20090723 27.28 29.01 27.10 28.71 3922643
20090724 28.58 28.96 28.21 28.88 1784160
20090727 28.83 29.64 28.66 29.61 2530781
20090728 28.26 28.26 26.33 27.23 7468111
20090729 26.79 27.54 26.65 27.40 3169189
20090730 27.72 28.64 27.53 28.21 2825508
20090731 28.24 28.55 27.78 27.92 2804896
20090803 28.34 28.88 27.91 28.87 3589940
20090804 28.79 30.17 28.57 29.86 3647407
20090805 29.99 30.99 29.78 30.83 3065457
20090806 31.16 31.40 30.31 30.40 2881855
20090807 30.97 31.72 30.65 31.32 3954121
20090810 30.13 30.22 29.57 29.96 4057628
20090811 29.62 30.04 29.32 29.54 3223631
20090812 29.77 30.24 29.12 29.40 3576669
20090813 29.95 29.99 29.10 29.44 1957828
20090814 29.21 29.43 28.51 29.00 2800816
20090817 28.12 28.27 27.31 27.37 3194770
20090818 27.46 27.71 27.31 27.52 2054602
20090819 27.12 27.52 26.97 27.44 1934160
20090820 27.47 27.84 27.22 27.78 2168077
20090821 28.03 28.90 27.88 28.36 2766309
20090824 28.53 28.61 27.59 27.68 2609921
20090825 27.90 28.10 27.67 27.95 2197054
20090826 28.04 28.08 27.73 28.02 2487709
20090827 28.02 28.18 27.36 28.08 2571101
20090828 28.22 28.29 27.51 27.87 1507800
20090831 27.63 27.76 27.22 27.39 2480962
20090901 27.33 27.37 25.90 25.92 4842699
20090902 25.80 26.00 25.37 25.43 3394070
20090903 25.55 25.99 25.11 25.93 3569701
20090904 26.04 26.25 25.54 26.20 1514657
20090908 26.39 26.67 26.18 26.67 2303008
20090909 26.63 26.98 26.31 26.94 2008151
20090910 26.89 27.12 26.33 27.05 1863597
20090911 27.35 27.79 26.99 27.22 2651838
20090914 27.03 28.02 26.90 28.00 1881514
20090915 28.04 28.81 27.49 28.67 4934496
20090916 28.75 29.95 28.71 29.90 4185297
20090917 29.90 30.50 28.75 28.92 3107618
20090918 29.01 29.27 28.44 28.75 2262197
20090921 28.54 28.59 28.06 28.37 2230787
20090922 28.54 29.42 28.54 29.38 2923691
20090923 29.39 29.47 28.54 28.56 3938329
20090924 28.63 28.93 27.73 27.93 2951783
20090925 27.73 28.02 27.50 27.73 2227469
20090928 27.88 28.49 27.79 28.46 2333423
20090929 28.46 28.73 27.99 28.08 1987137
20090930 28.13 28.39 27.51 27.70 2443469
20091001 27.58 27.60 26.76 26.82 3533425
20091002 26.50 27.12 26.27 26.64 2536594
20091005 26.68 27.22 26.68 27.12 2443027
20091006 27.34 27.53 26.64 26.98 2174713
20091007 26.94 27.19 26.67 27.17 1845127
20091008 27.36 28.29 27.36 28.21 3122438
20091009 28.18 28.83 27.91 28.79 2840963
20091012 29.37 29.58 29.06 29.23 2652281
20091013 29.09 29.52 28.63 29.36 4249002
20091014 29.64 30.05 29.48 29.95 2529294
20091015 29.69 29.90 29.53 29.75 2116317
20091016 29.36 29.67 29.16 29.46 2521995
20091019 29.61 30.30 29.51 30.21 2228243
20091020 30.16 30.27 29.84 30.05 1930178
20091021 29.86 30.39 29.66 29.67 2583599
20091022 29.81 30.40 29.28 30.28 2296594
20091023 30.38 30.43 29.59 29.94 1841588
20091026 29.90 30.49 29.45 29.62 2854567
20091027 30.33 30.49 29.07 29.14 3423157
20091028 29.13 29.46 28.09 28.15 2967489
20091029 28.45 28.94 28.45 28.88 3009627
20091030 28.67 28.81 27.77 28.29 3910458
20091102 28.50 29.28 28.26 29.05 3573794
20091103 28.83 29.49 28.62 29.39 2793516
20091104 29.65 29.92 29.12 29.14 3010290
20091105 29.39 30.15 29.39 29.95 2926899
20091106 29.64 30.02 29.05 29.67 2581497
20091109 30.06 30.70 29.84 30.69 2329884
20091110 30.36 30.80 30.16 30.64 1751007
20091111 30.89 31.10 30.59 30.89 1770362
20091112 30.81 31.00 30.58 30.63 2369513
20091113 30.61 31.11 30.61 31.07 1797972
20091116 31.32 31.91 31.16 31.68 2409713
20091117 31.55 31.90 31.39 31.48 2798496
20091118 31.54 32.07 31.23 31.98 2475912
20091119 31.77 31.78 31.20 31.27 2048458
20091120 31.05 31.44 31.02 31.31 1418692
20091123 31.66 32.01 31.46 31.67 1814030
20091124 31.69 31.74 31.25 31.33 1648423
20091125 31.50 31.61 31.32 31.54 1119486
20091127 30.63 31.27 30.49 30.68 1103209
20091130 30.78 31.64 30.60 31.57 3032705
20091201 31.69 31.97 31.54 31.75 1905791
20091202 31.75 32.26 31.55 31.99 1931681
20091203 32.21 32.59 31.58 31.68 2093137
20091204 32.16 32.71 31.81 32.35 1916169
20091207 33.04 33.05 32.38 32.53 2414847
20091208 32.38 32.84 32.04 32.15 2331497
20091209 32.22 32.79 32.08 32.59 1705883
20091210 32.60 32.82 32.41 32.57 977693
20091211 32.69 33.49 32.69 33.44 1900438
20091214 33.64 33.81 33.08 33.75 2511524
20091215 33.67 33.82 33.28 33.72 1817307
20091216 33.91 34.15 33.78 33.98 2403595
20091217 33.60 33.74 33.19 33.47 1786829
20091218 33.55 33.59 32.94 33.40 2528128
20091221 33.44 33.61 33.31 33.41 1191693
20091222 33.69 33.82 33.28 33.66 1211247
20091223 33.67 34.09 33.47 34.00 1215835
20091224 34.14 34.36 33.97 34.35 480981
20091228 34.58 35.20 34.49 34.91 1610845
20091229 35.02 35.42 34.91 35.04 1523890
20091230 34.97 35.24 34.82 35.15 1094907
20091231 35.23 35.24 34.52 34.57 1100697
20100104 34.98 35.32 34.72 34.88 2399007
20100105 34.93 35.37 34.86 35.29 2077843
20100106 35.32 35.54 35.21 35.41 1697471
20100107 35.41 35.94 35.08 35.94 2655938
20100108 35.79 35.89 35.45 35.70 2457232
20100111 35.84 36.05 35.09 35.51 1908959
20100112 35.36 35.61 34.74 35.10 1750671
20100113 35.04 35.46 34.94 35.37 1885254
20100114 35.46 35.68 34.95 35.17 1019641
20100115 35.16 35.23 34.47 34.67 1841777
20100119 34.66 35.42 34.56 35.37 1588997
20100120 35.20 35.25 34.47 34.80 1472329
20100121 34.76 34.91 33.59 33.67 2514255
20100122 33.63 33.93 33.26 33.36 2263223
20100125 33.57 33.92 33.16 33.72 1677590
20100126 33.53 34.04 33.28 33.54 1349216
20100127 33.56 33.71 32.86 33.68 2358152
20100128 33.87 34.07 33.06 33.47 1546393
20100129 33.68 34.08 33.04 33.11 1861440
20100201 33.10 33.90 33.10 33.64 2078499
20100202 34.20 35.28 34.11 35.02 4135477
20100203 34.98 35.08 34.53 34.80 2620654
20100204 34.55 34.55 33.13 33.14 3162700
20100205 32.96 33.39 32.36 33.33 3107425
20100208 33.39 33.39 32.20 32.24 2247492
20100209 32.55 32.74 32.10 32.53 2140219
20100210 32.59 32.85 31.96 32.42 1716261
20100211 32.43 32.72 32.07 32.66 1902186
20100212 32.27 32.85 32.17 32.78 1934958
20100216 32.98 33.36 32.75 33.29 2521465
20100217 33.63 34.04 33.50 33.92 2163554
20100218 33.82 34.19 33.68 34.05 1309988
20100219 33.87 34.31 33.77 33.94 2249504
20100222 33.96 34.06 33.54 33.66 1883027
20100223 33.62 33.78 33.11 33.15 2073176
20100224 33.28 33.59 33.18 33.59 1776453
20100225 33.28 33.36 32.94 33.33 1409868
20100226 33.29 33.37 32.99 33.09 1716417
20100301 33.28 33.55 33.13 33.34 1715661
20100302 33.40 33.65 33.27 33.41 1571403
20100303 33.48 33.58 33.29 33.32 1549375
20100304 33.46 33.51 33.21 33.40 1138519
20100305 33.61 34.12 33.53 34.07 1897604
20100308 34.04 34.43 34.04 34.35 1852577
20100309 34.17 34.53 34.06 34.15 1159467
20100310 34.23 34.24 33.81 34.03 1051381
20100311 33.92 34.03 33.60 34.03 1499274
20100312 34.18 34.44 33.98 34.36 1150829
20100315 34.23 34.33 33.86 34.25 892114
20100316 34.28 34.94 34.27 34.86 1521085
20100317 34.93 35.76 34.92 35.72 2303493
20100318 35.84 35.85 35.42 35.67 1334931
20100319 35.72 35.98 35.28 35.56 2143038
20100322 35.47 36.27 35.40 36.14 1338063
20100323 36.25 36.27 35.84 36.22 1073517
20100324 36.14 36.46 36.04 36.16 1196072
20100325 36.39 36.44 35.54 35.59 2657445
20100326 35.62 35.86 35.17 35.43 1474007
20100329 35.55 35.75 35.41 35.50 1417858
20100330 35.51 36.30 35.49 36.13 1758853
20100331 35.91 36.21 35.80 36.04 1724624
20100401 36.36 36.63 36.25 36.51 1842536
20100405 36.61 36.89 36.35 36.53 2257171
20100406 36.41 37.04 36.21 37.01 1632410
20100407 36.83 37.00 36.34 36.52 2411579
20100408 36.50 36.74 36.36 36.60 1445393
20100409 36.85 37.20 36.65 37.17 1722032
20100412 37.13 37.21 36.96 37.11 1390108
20100413 36.99 37.64 36.96 37.55 1564816
20100414 37.70 37.79 37.12 37.31 2268185
20100415 37.43 37.48 36.85 36.88 2094016
20100416 36.83 37.29 36.58 36.76 3484448
20100419 36.58 37.30 36.54 37.26 2459953
20100420 37.51 37.95 37.30 37.90 1761120
20100421 37.97 38.96 37.94 38.71 2555622
20100422 38.45 39.53 38.29 39.49 2204694
20100423 39.55 40.20 39.49 40.20 3191180
20100426 40.20 40.52 39.92 40.30 2405856
20100427 38.47 38.47 36.99 37.10 5101634
20100428 37.05 37.45 36.53 37.38 4035567
20100429 37.67 38.34 37.67 38.16 2719100
20100430 38.04 38.24 36.84 36.86 2927930
20100503 37.19 37.67 37.04 37.53 2228341
20100504 37.10 37.10 35.90 36.27 2695561
20100505 35.77 36.38 35.52 35.89 2863467
20100506 35.71 36.06 32.67 34.66 4858467
20100507 34.87 35.46 33.68 34.45 3729882
20100510 36.72 36.97 35.94 36.28 4153371
20100511 35.99 36.16 35.74 35.89 3638425
20100512 36.08 36.30 35.87 36.26 2691979
20100513 36.30 36.37 35.42 35.53 2259194
20100514 35.43 35.52 34.18 34.45 2786931
20100517 34.40 35.00 33.60 34.53 2451128
20100518 34.98 35.18 33.47 33.60 2661432
20100519 33.42 33.77 32.50 32.86 4836034
20100520 32.37 32.96 32.07 32.13 4743646
20100521 31.73 33.02 31.46 32.97 4439885
20100524 32.99 32.99 31.95 31.96 2923751
20100525 31.30 32.30 31.06 32.25 3458750
20100526 32.77 32.95 31.77 31.95 3056086
20100527 32.48 33.22 32.28 33.18 3194615
20100528 33.55 33.55 32.70 32.79 1835595
20100601 32.53 32.85 31.95 32.03 2085098
20100602 32.74 33.42 32.06 33.39 3198033
20100603 33.42 33.56 32.92 33.25 2170864
20100604 32.51 32.88 31.66 31.75 3058222
20100607 31.96 32.52 31.64 31.72 3172186
20100608 31.89 32.62 31.32 32.54 2431155
20100609 32.84 33.43 32.32 32.50 1976581
20100610 33.08 33.87 33.00 33.77 2005740
20100611 33.38 33.98 33.21 33.92 1457924
20100614 34.19 34.62 33.86 34.08 2370488
20100615 34.44 34.74 34.12 34.72 1727399
20100616 34.50 34.98 34.22 34.81 2780095
20100617 34.80 35.16 34.49 35.12 2133589
20100618 35.21 35.30 34.73 34.92 1603075
20100621 35.29 35.44 34.50 34.70 2548536
20100622 34.68 34.93 34.20 34.24 2628108
20100623 34.21 34.63 33.85 34.29 2348485
20100624 34.10 34.29 33.32 33.40 2028169
20100625 33.59 34.08 33.38 34.06 2358846
20100628 34.33 34.33 33.58 33.79 1021828
20100629 33.36 33.36 32.53 32.75 2707786
20100630 32.73 33.22 32.26 32.33 2486054
20100701 32.17 32.57 31.67 32.26 2177273
20100702 32.49 32.50 31.53 31.84 1631272
20100706 32.37 32.49 31.07 31.37 4350167
20100707 31.47 32.71 31.47 32.71 2043443
20100708 33.01 33.13 32.43 32.90 1813166
20100709 32.83 33.42 32.83 33.35 1396189
20100712 33.27 33.82 33.15 33.66 1669616
20100713 34.03 34.65 33.97 34.53 1940374
20100714 34.29 34.65 34.02 34.37 1255096
20100715 34.38 34.67 33.84 34.56 1588229
20100716 34.36 34.42 33.56 33.76 2398578
20100719 33.89 34.29 33.32 34.06 1320142
20100720 33.68 34.49 33.29 34.43 1560886
20100721 34.61 34.67 33.33 33.62 1808787
20100722 34.00 34.91 34.00 34.69 1829294
20100723 34.53 35.53 34.33 35.44 1852044
20100726 35.43 36.42 35.43 36.14 2209102
20100727 35.34 35.56 33.67 34.62 3316803
20100728 34.35 35.01 34.17 34.69 1967610
20100729 34.89 35.10 33.86 34.13 1833032
20100730 33.62 34.05 33.37 33.59 2247339
20100802 34.01 34.69 33.74 34.58 1823099
20100803 34.44 34.54 34.04 34.34 1831003
20100804 34.45 34.73 34.45 34.56 1300810
20100805 34.33 34.56 33.87 34.10 1357418
20100806 33.71 34.13 33.48 34.11 1342144
20100809 34.24 34.36 34.08 34.20 1161319
20100810 33.96 34.21 33.57 33.95 1262252
20100811 33.43 33.66 33.18 33.39 2060105
20100812 33.07 33.41 32.90 33.09 1393150
20100813 33.03 33.34 32.82 32.82 1665256
20100816 32.80 33.07 32.52 32.70 1060035
20100817 32.93 33.46 32.75 33.25 1484450
20100818 33.33 33.42 32.95 33.34 1085683
20100819 33.17 33.17 32.29 32.58 1645519
20100820 32.45 32.65 32.21 32.39 1245908
20100823 32.48 32.59 31.95 32.00 3629852
20100824 31.64 32.13 31.37 31.86 1575856
20100825 31.61 32.32 31.52 32.17 1144791
20100826 32.38 32.50 31.69 31.80 1386289
20100827 31.98 32.39 31.60 32.37 1740936
20100830 32.19 32.55 32.16 32.30 1639819
20100831 32.27 32.70 32.17 32.66 1773550
20100901 33.12 33.56 32.95 33.50 2110148
20100902 33.51 33.71 33.32 33.69 1680667
20100903 33.97 34.05 33.35 33.69 2302354
20100907 33.55 33.78 33.38 33.47 1359796
20100908 33.63 33.69 33.43 33.54 1313671
20100909 33.94 33.97 33.20 33.45 1157141
20100910 33.54 33.89 33.34 33.74 965990
20100913 34.11 34.30 34.03 34.25 1183211
20100914 34.10 34.17 33.84 33.96 924720
20100915 33.79 33.87 33.52 33.79 922082
20100916 33.73 33.94 33.54 33.77 957546
20100917 33.99 33.99 33.56 33.71 1944752
20100920 33.75 33.96 33.40 33.84 2234169
20100921 33.97 33.98 33.31 33.38 1650057
20100922 33.30 33.49 32.93 32.95 1604460
20100923 32.61 32.83 32.26 32.40 1500705
20100924 32.81 33.25 32.70 33.25 1623142
20100927 33.27 33.56 33.05 33.23 1249496
20100928 33.38 33.74 33.01 33.69 1304593
20100929 33.59 33.62 33.16 33.35 1888177
20100930 33.63 33.80 33.32 33.44 2089460
20101001 33.72 33.80 33.33 33.64 1590950
20101004 33.61 33.74 33.37 33.54 1448880
20101005 33.85 34.30 33.61 34.25 1690905
20101006 34.25 34.27 34.01 34.22 980134
20101007 34.34 34.34 34.06 34.15 961240
20101008 34.24 34.30 33.95 34.21 944036
20101011 34.17 34.27 33.96 34.08 799327
20101012 34.08 34.34 33.86 34.30 813049
20101013 34.63 35.53 34.46 35.28 2269739
20101014 35.28 35.51 35.06 35.18 1777034
20101015 35.53 35.56 34.86 34.93 1690377
20101018 35.00 35.30 34.88 35.30 2691727
20101019 34.84 35.27 34.60 34.83 1392094
20101020 34.87 35.58 34.84 35.29 1414998
20101021 35.51 35.57 35.07 35.29 971795
20101022 35.38 35.48 34.96 35.14 692722
20101025 35.36 35.48 35.00 35.06 1378267
20101026 34.06 34.79 33.63 34.54 2854801
20101027 34.36 34.49 33.97 34.38 1985283
20101028 34.54 34.65 34.20 34.55 1380167
20101029 34.49 35.00 34.47 34.90 1292455
20101101 35.05 35.17 34.73 34.89 1379428
20101102 35.29 35.33 34.88 35.13 1079562
20101103 35.18 35.23 34.82 35.15 1057080
20101104 35.63 36.71 35.53 36.68 3618136
20101105 36.74 37.09 36.65 36.84 2031725
20101108 36.76 37.03 36.49 37.01 1932930
20101109 37.23 37.27 36.31 36.47 1901688
20101110 36.56 36.88 36.38 36.57 1873506
20101111 36.25 36.71 36.25 36.40 1129698
20101112 36.33 36.50 35.73 35.83 1489519
20101115 36.04 36.48 35.73 35.73 1338667
20101116 35.55 35.75 34.50 34.58 2677647
20101117 34.59 35.15 34.16 34.29 1978404
20101118 34.77 34.92 34.30 34.34 1425524
20101119 34.14 34.54 34.08 34.54 1016293
20101122 34.45 34.84 34.37 34.74 1400783
20101123 34.40 34.57 34.21 34.27 1271854
20101124 34.55 34.85 34.37 34.78 1259326
20101126 34.54 34.69 34.33 34.46 676171
20101129 34.24 34.75 34.12 34.69 1338354
20101130 34.38 34.72 34.37 34.52 1471145
20101201 35.11 35.46 34.86 35.43 2297125
20101202 35.45 35.82 34.91 35.77 1745706
20101203 35.66 36.06 35.61 36.03 2801774
20101206 35.98 36.08 35.53 35.85 1274255
20101207 36.19 36.36 35.76 35.80 1295865
20101208 35.88 35.91 35.03 35.19 1484717
20101209 35.33 35.57 34.88 34.93 1238760
20101210 35.10 35.40 35.03 35.18 1468431
20101213 35.37 35.58 35.28 35.35 1418008
20101214 35.43 35.79 35.08 35.14 1377085
20101215 35.12 35.17 34.45 34.48 1863882
20101216 34.58 34.79 34.01 34.10 2864516
20101217 34.19 34.36 34.01 34.09 2132806
20101220 34.29 34.80 34.15 34.77 1448178
20101221 34.95 35.40 34.77 35.34 1806778
20101222 35.32 35.52 35.28 35.45 835479
20101223 35.39 35.60 35.39 35.49 850199
20101227 35.31 35.99 35.26 35.91 1140628
20101228 35.92 36.06 35.75 35.87 723045
20101229 35.85 36.01 35.76 35.83 780567
20101230 35.75 35.96 35.55 35.83 592028
20101231 35.85 36.03 35.81 35.87 563737
20110103 36.08 36.75 36.06 36.61 1577211
20110104 36.76 36.94 35.94 36.24 2540054
20110105 36.06 36.80 36.06 36.76 1504656
20110106 36.86 37.88 36.74 37.52 2542037
20110107 37.65 37.88 37.40 37.79 1997404
20110110 37.65 37.98 37.19 37.88 1336266
20110111 37.94 38.14 37.60 38.09 2243152
20110112 38.32 38.32 37.93 38.09 1456008
20110113 38.08 38.33 37.93 38.10 1290854
20110114 38.11 38.53 37.92 38.37 1325304
20110118 38.27 38.62 38.14 38.60 1226964
20110119 38.60 38.60 37.88 38.01 1602266
20110120 37.95 38.63 37.87 38.25 1201178
20110121 38.40 38.90 38.32 38.85 1479810
20110124 38.79 39.83 38.79 39.66 1601431
20110125 39.50 40.14 39.46 40.02 1814816
20110126 40.15 40.40 39.99 40.30 2044278
20110127 40.50 40.63 40.13 40.53 1475947
20110128 40.71 40.71 39.79 40.01 1573871
20110131 40.11 40.50 39.97 40.11 2021415
20110201 38.50 39.73 38.12 39.63 3847506
20110202 39.50 39.72 39.19 39.43 1717311
20110203 39.43 39.47 39.00 39.43 1332925
20110204 39.52 39.53 38.92 39.20 1340964
20110207 39.29 39.86 39.18 39.80 1100123
20110208 39.84 40.28 39.62 40.22 1359129
20110209 40.17 40.22 39.69 40.15 824622
20110210 39.97 40.34 39.94 40.33 1042809
20110211 40.26 40.87 40.20 40.79 950210
20110214 40.83 40.87 40.27 40.70 937892
20110215 40.61 40.85 40.48 40.74 878804
20110216 41.01 41.32 40.87 40.94 1424988
20110217 40.84 41.23 40.84 40.95 881185
20110218 40.99 41.16 40.64 41.15 1138667
20110222 40.79 40.92 40.22 40.36 1284101
20110223 40.36 40.39 39.69 39.77 1435221
20110224 39.62 39.85 39.27 39.59 1194484
20110225 39.72 40.15 39.68 40.09 1043054
20110228 40.34 40.63 40.26 40.59 1262188
20110301 40.78 40.80 39.54 39.56 1318005
20110302 39.53 40.10 39.23 39.84 1239344
20110303 40.17 40.55 40.01 40.06 772342
20110304 40.12 40.23 39.38 39.56 1070343
20110307 39.77 39.84 39.05 39.21 1084711
20110308 39.37 40.04 39.19 39.94 805315
20110309 39.82 39.98 39.41 39.93 547213
20110310 39.46 39.68 39.15 39.22 946202
20110311 39.04 40.24 39.00 40.17 1333303
20110314 39.98 41.10 39.95 40.90 1850541
20110315 39.91 41.15 39.91 40.71 1949254
20110316 40.71 40.97 40.05 40.26 1607633
20110317 40.99 40.99 40.36 40.68 1084607
20110318 41.12 41.68 41.02 41.36 1503648
20110321 41.64 41.85 41.22 41.58 1573523
20110322 41.71 41.81 40.75 40.76 1522254
20110323 40.87 41.22 40.70 41.06 1362452
20110324 41.26 41.42 40.94 41.35 1046672
20110325 41.36 41.51 41.03 41.06 1085227
20110328 41.24 41.44 41.07 41.22 1027240
20110329 41.24 41.77 41.01 41.74 1417235
20110330 41.93 41.98 41.54 41.74 1728880
20110331 41.63 42.30 41.62 42.19 931627
20110401 42.38 42.84 42.10 42.26 1518946
20110404 42.34 42.80 42.28 42.57 966565
20110405 42.53 42.81 42.31 42.54 758078
20110406 42.66 42.73 42.13 42.32 896380
20110407 42.19 42.27 41.50 41.82 969355
20110408 41.94 42.23 41.24 41.35 884183
20110411 41.28 41.73 41.20 41.31 704638
20110412 41.14 41.23 40.69 40.94 899998
20110413 41.22 41.30 40.51 40.63 1033131
20110414 40.50 41.16 40.41 41.12 804799
20110415 41.19 41.43 40.93 40.99 1705313
20110418 40.57 40.78 40.31 40.70 920360
20110419 40.82 41.26 40.82 41.08 763763
20110420 41.53 41.59 41.05 41.27 1023415
20110421 41.17 41.57 40.93 41.56 710426
20110425 41.61 41.83 41.36 41.49 834361
20110426 41.60 42.65 41.36 42.49 2694928
20110427 42.51 42.55 41.85 42.04 1422610
20110428 41.98 42.44 41.91 42.26 1095047
20110429 42.22 42.22 41.51 41.69 751462
20110502 41.90 42.07 41.29 41.52 1014422
20110503 41.48 41.64 41.12 41.48 1069413
20110504 41.54 41.60 41.07 41.18 1059490
20110505 41.01 41.19 40.62 40.71 1414238
20110506 41.08 41.13 40.29 40.33 1703659
20110509 40.39 40.77 40.10 40.73 718282
20110510 40.92 41.08 40.82 40.89 1224460
20110511 40.88 40.95 40.24 40.31 1351288
20110512 40.32 40.70 39.93 40.47 1086977
20110513 40.47 40.57 39.83 39.87 1047583
20110516 39.69 40.30 39.52 39.88 1057610
20110517 39.71 39.87 39.34 39.53 1276684
20110518 39.53 40.15 39.23 39.94 1148064
20110519 40.06 40.22 39.70 39.87 876703
20110520 39.78 39.87 39.30 39.36 1052597
20110523 38.94 39.13 38.74 38.78 1066206
20110524 38.92 39.19 38.71 39.00 876192
20110525 38.93 39.18 38.56 38.93 825951
20110526 38.84 39.30 38.56 39.09 896861
20110527 39.15 39.16 38.77 39.03 1075824
20110531 39.44 39.68 39.14 39.60 1661418
20110601 39.51 39.60 38.88 38.89 1418811
20110602 38.94 39.34 38.68 38.82 1169552
20110603 38.44 39.01 38.43 38.80 1036941
20110606 38.61 38.75 38.10 38.13 1228797
20110607 38.58 39.21 38.36 38.89 1848874
20110608 38.70 38.94 38.55 38.70 1065489
20110609 38.74 38.76 38.40 38.56 877624
20110610 38.47 38.49 37.68 37.74 1642591
20110613 37.48 38.06 37.26 37.48 1518985
20110614 37.71 38.18 37.69 38.10 1335417
20110615 37.79 37.94 37.30 37.65 1540780
20110616 37.65 38.07 37.46 37.82 1325901
20110617 38.16 38.40 37.91 38.29 1652823
20110620 38.24 38.62 38.17 38.44 791878
20110621 38.68 38.92 38.38 38.89 879466
20110622 38.68 39.09 38.60 38.62 793719
20110623 38.20 38.67 37.72 38.47 1249159
20110624 38.54 38.82 38.14 38.31 1068150
20110627 38.22 38.76 38.22 38.57 509466
20110628 38.71 38.94 38.52 38.82 828509
20110629 39.00 39.32 38.84 39.25 792185
20110630 39.36 39.98 39.09 39.62 927660
20110701 39.67 40.46 39.62 40.37 934414
20110705 40.34 40.34 39.95 40.15 1001435
20110706 40.02 40.30 39.96 40.18 865243
20110707 40.49 40.56 40.33 40.45 820221
20110708 39.96 40.29 39.69 40.22 852248
20110711 39.79 39.94 39.55 39.77 734884
20110712 39.57 40.26 39.57 39.76 749209
20110713 40.01 40.24 39.63 39.71 700401
20110714 39.63 39.87 39.15 39.23 712680
20110715 39.37 39.69 39.20 39.58 822779
20110718 39.50 39.59 38.99 39.29 640235
20110719 39.41 39.95 39.41 39.95 775404
20110720 40.04 40.17 39.82 39.94 589380
20110721 40.40 40.66 40.17 40.25 987622
20110722 40.25 40.30 39.67 39.76 927149
20110725 39.49 39.84 39.24 39.54 1209765
20110726 38.46 38.74 37.87 38.14 2777967
20110727 37.95 37.95 37.56 37.63 2488393
20110728 37.66 38.10 37.43 37.54 1070196
20110729 37.24 37.71 37.14 37.35 1314544
20110801 37.81 37.88 36.95 37.18 1504046
20110802 36.97 37.49 36.67 36.67 2231562
20110803 36.78 36.83 35.90 36.64 1615680
20110804 36.26 36.40 35.33 35.37 1961429
20110805 35.86 36.34 35.01 35.68 3365506
20110808 34.76 35.31 34.06 34.09 5339009
20110809 34.31 35.63 33.23 35.60 5655494
20110810 35.00 35.91 34.31 34.45 3794137
20110811 34.46 36.67 34.37 36.14 3490033
20110812 36.31 36.90 35.41 35.54 2094435
20110815 35.33 36.32 35.33 36.30 1826662
20110816 35.85 36.09 35.43 35.75 1881592
20110817 35.96 36.29 35.64 35.90 1259756
20110818 35.08 35.27 34.28 34.58 2677526
20110819 34.28 35.10 34.14 34.22 2582738
20110822 34.86 34.97 34.05 34.39 1492123
20110823 34.42 35.33 34.30 35.31 1516300
20110824 35.21 35.75 34.85 35.74 1441846
20110825 35.88 36.09 34.89 35.13 1794391
20110826 34.89 35.93 34.41 35.92 1442352
20110829 36.36 37.00 36.27 37.00 1181053
20110830 36.69 37.34 36.53 37.09 1707292
20110831 37.37 37.63 37.14 37.53 1702942
20110901 37.60 37.63 36.48 36.53 1601478
20110902 35.86 36.14 35.37 35.41 1542804
20110906 34.60 35.34 34.59 35.15 1837992
20110907 35.74 36.35 35.23 36.31 1753826
20110908 36.03 36.44 35.84 36.00 1179030
20110909 35.62 35.82 34.85 35.07 1401078
20110912 34.62 35.14 34.44 34.98 1962723
20110913 35.04 35.21 34.67 35.19 1618270
20110914 35.70 36.35 35.08 36.06 1546345
20110915 36.38 36.52 36.10 36.52 1185706
20110916 36.49 36.94 36.06 36.90 1702436
20110919 36.44 36.54 36.09 36.23 1244481
20110920 36.32 36.77 36.05 36.30 1158697
20110921 36.57 36.61 35.04 35.04 1669862
20110922 34.32 35.08 33.97 34.40 2353710
20110923 34.23 34.62 33.95 34.43 2180725
20110926 34.74 34.96 34.25 34.89 2428164
20110927 35.53 35.62 34.82 35.03 1707798
20110928 35.13 35.26 34.28 34.32 1788625
20110929 35.04 35.19 34.54 35.19 1871274
20110930 34.73 35.04 34.31 34.31 2100605
20111003 34.15 34.68 33.34 33.36 2355025
20111004 32.93 34.91 32.64 34.82 2731343
20111005 34.89 35.08 33.64 34.72 1926002
20111006 34.61 35.25 34.26 35.19 1404113
20111007 35.32 35.43 34.35 34.37 1849322
20111010 34.97 35.94 34.94 35.92 1583471
20111011 35.59 35.73 35.16 35.33 1163046
20111012 35.74 35.82 35.18 35.39 1906174
20111013 35.18 35.33 34.35 34.63 1762323
20111014 35.05 35.44 34.79 35.36 1371842
20111017 35.00 35.18 34.55 34.63 1464304
20111018 34.35 35.44 34.28 35.17 2650212
20111019 35.19 35.45 34.57 34.66 1435473
20111020 34.76 34.85 34.10 34.82 1532385
20111021 35.16 35.64 35.06 35.64 1429504
20111024 35.62 36.32 35.50 36.24 1300524
20111025 35.80 37.20 35.80 36.51 2999116
20111026 36.93 37.07 36.26 36.72 1990441
20111027 37.58 38.10 37.16 37.84 3034624
20111028 37.75 38.16 37.53 38.03 1656104
20111031 37.53 38.02 37.21 37.23 1251967
20111101 36.47 36.86 36.11 36.21 2048609
20111102 36.79 36.82 35.93 36.47 1364154
20111103 36.80 37.13 36.13 37.07 1217876
20111104 36.72 36.92 36.30 36.84 1005033
20111107 36.75 36.95 36.32 36.77 1012924
20111108 36.90 37.27 36.33 37.23 1082522
20111109 36.60 36.69 36.05 36.18 2084622
20111110 36.66 36.66 35.96 36.15 1376700
20111111 36.54 36.91 36.40 36.79 900900
20111114 36.71 36.71 35.97 36.12 953300
20111115 36.00 36.41 35.81 36.22 1165600
20111116 36.04 36.62 35.85 36.26 1334000
20111117 36.22 36.48 35.79 35.93 1503100
20111118 36.17 36.25 35.75 36.15 1004200
20111121 35.63 35.71 35.15 35.27 1222400
20111122 35.31 35.41 34.92 34.97 1165200
20111123 34.67 34.78 34.29 34.31 1176900
20111125 34.30 35.13 34.22 34.64 588500
20111128 35.43 35.48 34.87 35.17 1300900
20111129 35.30 35.43 35.08 35.17 821200
20111130 36.25 36.87 36.15 36.84 2108500
20111201 36.80 36.80 36.34 36.52 837600
20111202 36.87 37.05 36.32 36.37 1066100