20000103 8.27 8.33 7.97 8.15 154869
20000104 8.09 8.27 7.84 8.27 145035
20000105 8.33 8.45 7.84 8.03 206941
20000106 8.03 8.45 8.03 8.21 223815
20000107 8.27 8.51 8.21 8.45 170708
20000110 8.33 8.33 8.09 8.21 111079
20000111 8.09 8.39 8.03 8.33 83750
20000112 8.33 8.39 7.91 7.91 193173
20000113 8.15 8.15 8.03 8.15 158493
20000114 8.09 8.51 8.03 8.39 405704
20000118 8.64 8.99 8.39 8.99 464919
20000119 9.06 9.29 8.45 8.82 507880
20000120 8.69 8.69 8.39 8.69 289138
20000121 8.69 9.12 8.69 9.12 464815
20000124 9.12 9.84 9.12 9.18 404669
20000125 9.29 9.54 9.06 9.42 216155
20000126 9.78 9.84 9.48 9.48 343383
20000127 9.48 9.54 8.51 8.51 222573
20000128 8.57 8.82 8.33 8.33 196692
20000131 8.33 8.51 8.27 8.27 169984
20000201 8.33 8.64 8.15 8.64 138823
20000202 8.69 9.18 8.69 8.99 240275
20000203 9.12 9.12 8.45 8.69 141929
20000204 8.82 8.94 8.27 8.57 102901
20000207 8.64 8.64 8.03 8.39 138616
20000208 8.39 8.39 8.03 8.09 195864
20000209 8.09 8.09 7.84 7.84 112322
20000210 7.79 8.09 7.67 8.03 161288
20000211 8.03 8.03 7.73 7.84 159735
20000214 7.73 7.79 7.49 7.61 214188
20000215 7.73 7.84 7.49 7.79 688837
20000216 7.73 7.73 7.43 7.49 638940
20000217 7.54 7.67 7.24 7.43 218639
20000218 7.49 7.54 6.52 6.65 652605
20000222 6.88 7.43 6.82 7.19 425891
20000224 7.30 7.49 7.19 7.49 283444
20000225 7.43 7.67 7.12 7.19 218121
20000228 7.00 7.49 6.95 7.43 151764
20000229 7.37 8.09 7.24 8.03 376096
20000301 7.91 8.69 7.61 8.15 401459
20000302 8.03 8.51 7.97 8.45 398871
20000303 8.39 8.45 7.91 7.91 225057
20000306 8.03 8.21 7.91 8.09 207355
20000307 8.03 9.23 8.03 8.75 570925
20000308 8.69 8.82 8.39 8.82 397319
20000309 8.82 9.18 8.57 9.12 349698
20000310 9.12 9.36 8.64 8.64 190481
20000313 8.88 8.88 8.15 8.15 115427
20000314 8.27 8.82 8.27 8.45 212324
20000315 8.45 8.64 8.03 8.27 306530
20000316 8.45 8.94 8.27 8.94 226093
20000317 8.33 8.94 8.33 8.69 398457
20000320 8.82 8.82 8.27 8.51 197106
20000321 8.51 8.82 8.39 8.69 240586
20000322 8.69 8.94 8.69 8.94 238619
20000323 8.94 9.12 8.69 8.82 128471
20000324 8.75 9.36 8.75 9.06 180646
20000327 8.94 9.06 8.75 8.94 83750
20000328 8.94 9.06 8.57 8.69 203214
20000329 8.75 8.99 8.69 8.88 181578
20000330 8.99 9.96 8.99 9.66 374751
20000331 9.78 10.38 9.66 10.14 450943
20000403 10.27 10.51 9.90 10.14 339967
20000404 10.02 10.02 8.82 9.60 309118
20000405 9.23 9.66 9.18 9.42 205492
20000406 9.54 9.78 9.54 9.66 214291
20000407 9.66 9.66 9.23 9.54 124537
20000410 9.60 9.60 8.88 8.88 137167
20000411 8.88 9.18 8.82 8.88 163669
20000412 8.99 9.42 8.94 9.36 99278
20000413 9.36 9.48 9.36 9.42 127539
20000414 9.29 9.48 9.29 9.42 217914
20000417 9.36 9.42 8.69 9.23 168327
20000418 9.36 9.60 8.88 9.48 166981
20000419 9.36 9.84 9.29 9.42 157561
20000420 9.48 9.78 9.18 9.23 142654
20000424 9.12 9.48 9.06 9.48 258806
20000425 9.48 9.78 9.06 9.78 179404
20000426 9.66 10.27 9.12 9.18 321023
20000427 9.18 9.96 9.18 9.78 151867
20000428 9.90 10.14 9.66 9.96 121121
20000501 9.90 10.38 9.84 10.14 214912
20000502 10.02 10.57 9.90 10.33 317296
20000503 10.38 10.57 10.08 10.14 262325
20000504 10.27 11.29 10.20 11.22 541007
20000505 11.22 11.72 11.17 11.72 425891
20000508 11.41 11.72 11.35 11.41 243277
20000509 11.47 11.53 11.11 11.17 290277
20000510 11.05 11.22 10.87 11.05 257770
20000511 11.11 11.72 11.11 11.72 591526
20000512 11.72 11.72 11.47 11.59 185823
20000515 11.59 12.07 11.53 12.07 244623
20000516 12.13 12.56 12.07 12.32 368850
20000517 12.37 13.17 12.19 13.04 508605
20000518 12.92 12.98 12.56 12.67 432102
20000519 12.62 13.04 12.56 12.86 345971
20000522 12.74 12.92 12.74 12.92 251145
20000523 12.92 13.04 12.67 12.67 172572
20000524 12.67 12.86 12.32 12.56 261601
20000525 12.62 12.86 12.56 12.56 397940
20000526 12.67 13.64 12.67 13.58 388209
20000530 13.71 14.19 13.52 13.64 437071
20000531 13.71 14.62 13.47 14.43 491524
20000601 14.67 15.09 13.41 14.01 730143
20000605 13.71 13.95 12.86 13.34 300629
20000606 13.28 13.77 13.28 13.34 325785
20000607 13.34 13.41 13.04 13.16 366055
20000608 13.10 13.34 12.98 13.16 275266
20000612 13.16 13.71 13.10 13.41 630968
20000613 13.52 13.64 13.41 13.52 312844
20000614 13.52 13.64 13.28 13.34 255286
20000615 13.22 13.41 12.92 13.16 743808
20000616 13.28 13.47 13.16 13.28 366469
20000619 13.28 13.34 12.92 13.28 155594
20000620 13.16 13.41 12.67 12.86 291105
20000621 12.86 13.04 12.74 13.04 670824
20000622 13.04 13.16 12.56 12.62 251766
20000623 12.62 12.67 12.44 12.44 221020
20000626 12.32 12.67 12.19 12.32 318849
20000627 12.32 12.80 12.32 12.32 604984
20000628 12.32 12.44 12.02 12.44 305701
20000629 12.44 12.44 11.71 11.71 492248
20000630 11.96 12.34 11.89 12.34 327855
20000703 12.26 12.62 12.26 12.56 61803
20000705 12.44 12.50 11.71 11.71 299594
20000706 11.83 12.44 11.78 12.02 255079
20000707 11.89 12.26 11.65 11.71 201765
20000710 11.71 11.83 11.35 11.71 177851
20000711 11.83 12.26 11.78 12.19 573513
20000712 12.19 12.37 11.83 11.89 405393
20000713 11.83 11.96 11.48 11.96 140480
20000714 11.83 11.83 11.59 11.83 107663
20000717 11.83 11.96 11.41 11.59 232200
20000718 11.59 11.96 11.48 11.78 200626
20000719 11.65 11.78 11.29 11.41 212117
20000720 11.35 11.53 11.29 11.35 129092
20000721 11.22 11.22 10.81 10.93 177023
20000724 10.81 10.87 10.38 10.38 181785
20000725 10.44 10.74 10.26 10.51 384171
20000726 10.51 10.93 10.38 10.93 209633
20000727 10.81 11.11 10.63 10.87 204871
20000728 10.99 11.11 10.38 10.63 241207
20000731 10.81 10.81 10.38 10.38 186133
20000801 10.51 11.05 10.51 10.93 91100
20000802 10.99 11.29 10.81 11.17 192034
20000803 11.11 11.17 10.81 11.11 233960
20000804 11.05 11.22 10.81 10.99 75054
20000807 10.93 11.59 10.87 11.35 216155
20000808 11.53 11.78 11.41 11.48 374026
20000809 11.59 12.13 11.59 12.13 356945
20000810 12.13 12.56 12.02 12.37 373612
20000811 12.26 12.50 11.96 12.37 312844
20000814 12.37 12.80 12.26 12.62 403944
20000815 12.62 12.67 12.02 12.07 206216
20000816 12.07 12.92 12.07 12.80 190688
20000817 12.80 13.52 12.74 13.47 220606
20000818 13.41 13.47 12.98 12.98 91514
20000821 13.22 13.28 12.67 12.92 122777
20000822 12.92 13.41 12.92 13.04 230544
20000823 13.16 13.41 13.04 13.41 295660
20000824 13.34 13.41 13.04 13.41 310256
20000825 13.28 13.41 13.04 13.10 586247
20000830 13.52 13.52 13.16 13.22 73397
20000831 13.16 13.47 13.04 13.41 1105825
20000901 13.41 13.82 13.41 13.82 104765
20000905 13.77 13.95 13.52 13.58 301767
20000906 13.58 14.06 13.34 14.01 310463
20000907 14.06 14.12 13.71 14.12 242553
20000908 14.12 14.12 13.71 13.71 123813
20000911 13.77 14.19 13.64 13.95 239551
20000912 14.01 14.06 13.89 13.95 518957
20000913 14.01 14.01 13.82 13.95 294003
20000914 14.01 14.01 13.89 14.01 168741
20000915 13.82 14.37 13.82 14.12 472683
20000918 14.19 15.27 14.19 15.27 1089676
20000919 15.34 15.46 14.79 14.97 711509
20000920 14.97 15.51 14.79 14.86 643495
20000921 14.79 14.79 13.77 13.77 560470
20000922 13.47 13.95 13.47 13.64 283444
20000925 13.52 13.64 13.04 13.28 369678
20000926 13.41 14.25 13.41 13.95 161805
20000927 13.95 14.25 13.89 13.95 358187
20000928 14.06 14.06 13.52 14.01 178472
20000929 14.01 14.12 13.64 13.71 360775
20001002 13.58 13.89 13.47 13.47 509123
20001003 13.71 13.77 13.28 13.41 1046403
20001004 13.41 13.41 13.22 13.41 182820
20001005 13.28 13.58 13.28 13.41 283444
20001006 13.47 13.95 13.41 13.58 218536
20001009 13.71 13.89 13.64 13.71 261083
20001010 13.89 13.95 13.64 13.64 579207
20001011 13.82 14.01 13.47 13.71 430239
20001012 13.77 14.67 13.64 14.01 2085146
20001013 14.01 14.01 13.16 13.58 477652
20001016 13.64 13.64 13.34 13.41 308082
20001017 13.52 13.52 13.28 13.47 223505
20001018 13.41 13.47 12.92 13.04 272574
20001019 13.16 13.64 13.10 13.16 706229
20001020 13.04 13.47 13.04 13.41 237066
20001023 13.41 13.41 12.98 13.16 561608
20001024 13.28 13.47 12.80 13.10 955614
20001025 13.10 13.16 12.19 12.32 364398
20001026 12.32 12.80 12.19 12.62 278268
20001027 12.67 12.98 12.37 12.44 1079220
20001030 12.56 13.04 12.44 12.74 266570
20001031 12.86 12.98 12.44 12.62 231269
20001101 12.62 13.16 12.62 13.10 195243
20001102 13.22 13.22 12.86 13.16 198556
20001103 13.10 13.34 12.92 12.98 102176
20001106 12.98 13.16 12.80 12.92 226196
20001107 12.80 13.16 12.80 12.92 165222
20001108 12.86 13.47 12.86 13.04 198142
20001109 13.16 13.22 12.74 12.92 207148
20001110 12.98 13.16 12.44 12.44 188411
20001113 12.32 12.67 12.02 12.13 362432
20001114 12.19 12.37 12.13 12.37 412847
20001115 12.56 13.41 12.56 13.34 281374
20001116 13.28 13.95 13.28 13.89 858924
20001117 13.95 14.19 13.41 13.47 373612
20001120 13.52 13.77 13.34 13.34 138823
20001121 13.28 13.82 13.28 13.82 748673
20001122 13.89 13.95 13.71 13.89 178265
20001124 13.89 14.12 13.82 14.12 63252
20001127 14.06 14.12 13.89 13.89 313155
20001128 13.82 14.06 13.82 13.89 227335
20001129 13.89 14.01 13.77 13.95 997748
20001130 13.82 14.25 13.82 14.01 632625
20001201 14.01 14.25 14.01 14.12 305494
20001204 14.25 14.49 14.06 14.25 382204
20001205 14.31 14.49 14.19 14.19 520407
20001206 14.31 14.49 14.25 14.37 1441237
20001207 14.43 14.49 14.25 14.31 388105
20001208 14.43 14.73 14.31 14.73 368953
20001211 14.73 15.09 14.61 15.03 588007
20001212 14.91 14.97 14.55 14.79 183752
20001213 14.91 15.16 14.37 14.49 415435
20001214 14.67 14.86 14.06 14.19 319780
20001215 13.95 14.43 13.95 14.12 501980
20001218 14.25 14.79 14.12 14.49 475685
20001219 14.55 15.46 14.49 15.27 873418
20001220 15.27 15.70 15.03 15.27 744015
20001221 15.40 16.66 15.27 16.61 673516
20001222 16.54 16.72 16.05 16.72 383136
20001226 17.50 19.32 17.20 19.08 1145681
20001227 19.08 19.56 18.95 19.38 777245
20001228 19.32 19.92 19.08 19.50 646704
20001229 19.44 19.62 18.95 19.02 659437
20010102 18.84 18.95 17.87 18.47 663371
20010103 18.41 18.47 17.33 17.63 545148
20010104 17.39 17.63 16.54 16.85 879629
20010105 16.79 17.99 16.72 17.39 548358
20010108 17.63 19.26 17.57 18.84 342555
20010109 18.60 18.65 17.63 17.93 271850
20010110 17.87 18.78 17.87 18.72 267605
20010111 18.41 18.60 17.75 17.87 242656
20010112 17.87 18.35 17.69 17.75 550635
20010116 17.63 18.17 17.20 17.20 530138
20010117 17.45 17.75 17.02 17.02 732731
20010118 17.02 17.15 15.76 16.31 447320
20010119 16.18 16.72 15.82 16.48 271746
20010122 16.54 17.33 16.54 17.02 245244
20010123 17.02 17.39 17.02 17.20 191620
20010124 17.27 17.99 17.15 17.45 143482
20010125 17.63 17.87 17.15 17.15 536867
20010126 17.39 17.57 16.90 16.90 165222
20010129 16.86 17.87 16.66 17.39 389761
20010130 17.63 18.00 16.54 16.90 500323
20010131 17.15 17.38 16.79 16.90 231165
20010201 17.39 17.39 16.32 16.76 299697
20010202 17.10 17.38 16.86 16.88 168948
20010205 17.68 17.68 17.19 17.39 242967
20010206 17.48 17.53 16.93 17.48 447630
20010207 17.40 18.17 17.16 17.92 384689
20010208 18.02 18.02 17.40 17.48 212635
20010209 17.48 18.53 17.48 18.37 421129
20010212 18.35 18.35 17.82 18.05 402805
20010213 18.35 18.44 18.12 18.31 304563
20010214 18.31 18.59 18.12 18.15 223815
20010215 17.97 18.04 17.28 17.39 262636
20010216 17.29 17.81 17.21 17.76 302182
20010220 17.53 17.92 17.11 17.36 204146
20010221 17.15 17.49 16.57 16.76 324646
20010222 16.53 16.91 15.94 16.38 249903
20010223 16.14 16.52 16.14 16.51 249075
20010226 16.32 16.86 16.32 16.70 148554
20010227 16.42 16.66 16.16 16.16 217811
20010228 16.28 16.50 16.05 16.28 238412
20010301 16.41 16.42 16.12 16.41 257563
20010302 16.41 16.66 16.29 16.29 443386
20010305 16.58 17.40 16.58 17.09 236652
20010306 17.15 17.25 16.90 16.95 181060
20010307 17.30 19.32 17.30 19.22 1306348
20010308 19.08 19.55 19.00 19.07 693496
20010309 19.07 19.42 18.98 19.08 448459
20010312 18.64 18.64 17.92 17.97 632521
20010313 17.97 18.01 17.10 17.18 637594
20010314 17.15 17.15 16.32 16.76 781076
20010315 16.71 16.95 16.23 16.23 506845
20010316 16.23 16.37 15.94 16.08 537902
20010319 16.08 16.61 15.94 16.61 686974
20010320 16.57 17.34 16.47 16.48 335516
20010321 16.48 16.66 15.69 15.88 225679
20010322 16.04 16.08 14.98 15.65 358705
20010323 15.77 16.42 15.46 16.38 325888
20010326 16.38 16.51 15.94 15.99 315743
20010327 15.94 16.32 15.82 16.13 399389
20010328 16.08 16.10 15.55 15.55 329718
20010329 15.46 15.55 14.92 14.97 396594
20010330 14.98 15.59 14.98 15.17 858924
20010402 15.36 15.60 14.49 14.49 646911
20010403 14.50 14.63 13.81 13.81 541007
20010404 14.05 15.17 14.03 14.59 408913
20010405 15.07 15.77 14.78 15.73 437278
20010406 15.64 15.64 14.72 14.97 292968
20010409 14.97 16.13 14.97 15.88 318642
20010410 16.04 16.62 15.84 16.27 265224
20010411 16.66 16.76 15.89 15.99 226714
20010412 16.08 16.53 16.08 16.37 188411
20010416 16.32 17.18 16.13 16.68 268951
20010417 16.81 17.29 16.66 17.00 306012
20010418 17.10 17.10 16.18 16.36 457465
20010419 16.52 16.61 15.95 16.08 324025
20010420 16.07 17.00 16.07 16.90 456326
20010423 17.00 17.19 16.84 17.17 331271
20010424 17.34 17.68 17.34 17.65 444318
20010425 18.35 18.93 18.26 18.93 1105411
20010426 18.93 19.39 18.26 19.33 1023525
20010427 19.33 19.42 18.74 18.92 517301
20010430 18.92 18.92 18.46 18.46 584073
20010501 18.55 18.59 17.73 18.11 278061
20010502 17.63 17.64 16.71 17.39 556122
20010503 17.40 17.92 17.29 17.77 558399
20010504 17.87 18.68 17.87 18.68 409017
20010507 18.64 18.65 18.12 18.16 259220
20010508 18.35 18.40 17.88 18.04 172675
20010509 18.26 18.45 18.08 18.23 292761
20010510 18.24 18.29 18.02 18.19 165739
20010511 18.20 18.45 18.20 18.29 129299
20010514 18.40 19.17 18.40 18.96 428375
20010515 19.32 21.49 19.24 21.46 1764123
20010516 21.46 22.27 21.11 21.34 1286782
20010517 21.28 21.64 20.96 21.64 641942
20010518 21.40 22.21 21.35 21.85 477238
20010521 22.02 22.22 21.77 22.22 368332
20010522 22.12 22.25 21.35 21.59 612127
20010523 21.60 21.64 20.77 20.77 451047
20010524 21.01 21.01 20.15 20.79 447320
20010525 20.63 21.09 20.63 20.79 169155
20010529 20.96 21.30 20.48 20.49 194622
20010530 20.62 20.67 19.66 19.91 369160
20010531 20.38 20.93 20.35 20.38 443593
20010601 20.38 20.72 20.00 20.69 185098
20010604 20.72 21.35 20.72 21.25 145966
20010605 21.25 21.59 21.06 21.30 200109
20010606 21.31 21.31 19.90 20.09 236031
20010607 20.09 20.14 19.57 19.99 404255
20010608 20.04 20.29 19.61 20.14 179508
20010611 20.33 20.37 19.95 20.08 495147
20010612 20.14 20.36 19.97 20.05 271228
20010613 20.00 20.57 19.80 19.80 228681
20010614 20.00 20.00 19.42 19.51 152385
20010615 19.32 19.65 19.28 19.58 676725
20010618 19.58 19.71 19.32 19.66 299904
20010619 19.66 19.70 19.09 19.22 245555
20010620 19.17 19.44 18.26 18.61 414710
20010621 18.64 18.70 17.74 17.89 777452
20010622 17.86 18.02 17.29 18.02 585419
20010625 18.02 18.06 17.19 17.26 405704
20010626 17.02 17.63 17.00 17.52 404876
20010627 17.57 17.57 16.87 16.91 205388
20010628 16.92 17.08 16.37 16.42 439970
20010629 16.47 17.49 16.18 16.47 1763295
20010702 16.28 16.42 15.84 16.23 505706
20010703 16.04 16.23 15.83 16.08 402598
20010705 16.07 16.52 16.04 16.19 340278
20010706 16.18 16.56 15.84 16.44 269572
20010709 16.32 16.42 15.46 15.69 334066
20010710 15.82 16.18 15.55 15.65 315536
20010711 15.65 15.65 14.68 14.90 292036
20010712 14.90 15.35 14.77 14.97 304356
20010713 15.21 15.68 14.97 15.17 426719
20010716 15.12 15.16 14.68 14.68 405807
20010717 14.77 15.07 14.68 14.88 389968
20010718 14.76 15.03 14.49 14.92 399078
20010719 14.83 15.07 14.59 14.60 242760
20010720 14.78 15.55 14.77 15.46 354150
20010723 15.52 16.12 15.52 16.10 352183
20010724 16.07 16.32 15.36 15.41 425684
20010725 15.50 16.32 15.07 16.19 497425
20010726 16.18 16.76 15.79 16.67 283444
20010727 16.43 16.95 16.04 16.88 208804
20010730 16.66 16.81 16.37 16.42 145138
20010731 16.52 16.81 16.18 16.41 168741
20010801 16.32 17.19 16.32 17.11 529413
20010802 17.48 17.69 17.29 17.36 540697
20010803 16.98 16.98 16.66 16.66 397629
20010806 16.67 16.67 16.37 16.47 358187
20010807 17.19 17.19 16.68 16.71 193794
20010808 16.87 16.87 16.18 16.20 191516
20010809 16.23 16.65 16.02 16.13 226093
20010810 16.23 16.86 16.20 16.77 237894
20010813 16.79 17.09 16.75 17.09 170294
20010814 17.29 17.76 17.21 17.58 462538
20010815 17.60 18.60 17.59 18.56 796293
20010816 18.69 18.72 18.27 18.60 404772
20010817 18.61 18.69 18.26 18.41 189032
20010820 18.40 18.45 17.77 17.97 362017
20010821 17.97 18.26 17.58 17.59 339760
20010822 17.77 18.37 17.39 17.58 313465
20010823 17.63 18.04 17.29 17.87 312741
20010824 18.06 18.06 17.26 17.47 275369
20010827 17.53 17.53 17.15 17.17 229612
20010828 17.34 17.38 16.71 16.81 448666
20010829 16.90 17.44 16.90 17.35 219364
20010830 17.41 17.42 16.81 17.00 247108
20010831 17.05 17.23 16.90 16.90 348456
20010904 17.15 17.88 17.05 17.69 347214
20010905 17.73 17.87 17.46 17.87 218639
20010906 17.87 17.87 17.69 17.70 274748
20010907 17.77 18.34 17.48 18.19 309635
20010910 18.19 18.19 17.63 17.80 357462
20010917 17.87 18.43 17.68 17.97 601672
20010918 17.87 18.11 16.04 16.76 373819
20010919 16.71 16.71 14.97 15.40 333031
20010920 14.97 15.60 14.84 15.35 332514
20010921 15.21 15.46 14.97 15.41 394006
20010924 16.76 16.76 14.20 14.30 471544
20010925 14.30 14.39 13.91 14.00 515645
20010926 14.09 14.10 12.19 12.33 2849348
20010927 12.42 13.37 12.30 13.35 514299
20010928 13.52 13.80 13.43 13.75 525376
20011001 13.73 13.73 12.77 13.19 314915
20011002 13.28 13.60 12.99 13.42 414503
20011003 13.09 13.57 13.04 13.52 1043401
20011004 13.43 14.25 13.43 14.22 440280
20011005 14.22 14.78 13.91 14.56 707989
20011008 14.46 14.97 14.39 14.56 207252
20011009 14.85 15.09 14.73 15.05 583452
20011010 14.83 15.94 14.83 15.84 280856
20011011 15.82 16.33 15.17 15.46 385103
20011012 15.65 15.65 14.93 15.34 299490
20011015 15.41 15.41 14.73 15.01 156215
20011016 15.00 15.70 15.00 15.67 514920
20011017 15.84 15.87 15.17 15.24 639354
20011018 15.36 15.36 14.68 14.98 215430
20011019 14.98 15.58 14.50 15.46 300836
20011022 15.21 15.65 15.06 15.45 163772
20011023 15.47 15.89 14.97 15.35 266156
20011024 15.26 16.23 15.07 16.23 428065
20011025 16.23 16.77 15.93 16.77 462745
20011026 16.71 17.38 16.66 17.38 359015
20011029 17.29 17.29 16.88 16.94 373612
20011030 17.15 17.15 16.08 16.48 290691
20011031 16.32 16.94 16.11 16.43 294935
20011101 16.66 16.89 16.08 16.41 301043
20011102 16.61 16.61 15.79 16.07 315950
20011105 16.32 16.32 15.34 15.80 276612
20011106 15.75 16.40 15.53 16.39 654986
20011107 16.39 17.24 16.13 16.76 591733
20011108 16.86 17.29 16.86 16.97 610989
20011109 17.10 17.62 17.10 17.46 483863
20011112 17.46 17.46 16.85 17.20 218846
20011113 17.23 17.36 16.81 17.19 320401
20011114 17.00 17.00 16.32 16.41 545770
20011115 16.08 16.08 14.59 14.78 1126944
20011116 15.02 15.02 14.01 14.91 857579
20011119 15.17 15.24 14.50 15.24 242760
20011120 15.24 16.23 15.24 15.84 273609
20011121 16.08 16.08 15.64 15.84 242242
20011123 16.07 16.52 15.54 16.40 226921
20011126 16.23 16.24 15.86 16.02 410259
20011127 16.02 16.70 15.74 16.04 588214
20011128 16.27 16.27 15.60 15.70 416056
20011129 15.65 16.05 15.65 16.05 342348
20011130 16.05 16.47 15.94 16.18 489764
20011203 16.08 16.70 15.74 16.57 331685
20011204 16.81 16.95 16.65 16.86 772897
20011205 16.89 17.58 16.85 17.39 739149
20011206 17.44 17.44 16.57 16.89 273299
20011207 16.89 17.39 16.78 17.10 323714
20011210 17.10 17.12 16.76 16.94 163772
20011211 17.10 17.34 16.61 16.71 449494
20011212 16.52 16.84 16.25 16.70 239240
20011213 16.52 16.89 16.08 16.42 461502
20011214 16.81 16.89 16.57 16.89 222469
20011217 16.89 17.09 16.67 16.90 675172
20011218 16.90 17.00 16.81 16.90 646083
20011219 16.90 17.85 16.87 17.59 433965
20011220 17.63 18.16 17.41 17.59 304770
20011221 17.39 18.11 17.05 18.11 990191
20011224 18.11 18.45 17.93 18.45 131784
20011226 18.60 18.68 18.45 18.57 256528
20011227 18.58 18.88 18.58 18.70 383447
20011228 18.76 18.98 18.58 18.79 258806
20011231 19.03 19.03 18.35 18.60 303631
20020102 18.36 18.37 17.53 17.83 440073
20020103 17.92 18.35 17.56 17.59 521131
20020104 17.05 17.70 17.05 17.61 610471
20020107 17.63 17.79 17.39 17.45 484588
20020108 17.48 17.60 17.15 17.44 226403
20020109 17.39 17.39 16.62 16.89 827557
20020110 16.55 17.08 16.52 16.56 414814
20020111 16.32 16.56 15.99 16.20 226093
20020114 15.81 16.23 15.55 15.56 245451
20020115 15.79 16.11 15.61 16.05 166671
20020116 15.89 16.33 15.61 16.23 504257
20020117 16.23 16.42 16.00 16.41 473407
20020118 16.18 16.47 16.04 16.11 395455
20020122 16.15 16.41 15.72 15.79 154766
20020123 16.04 16.61 15.89 16.61 289448
20020124 16.61 17.00 16.60 16.94 272678
20020125 16.94 17.24 16.81 17.15 172986
20020128 17.39 17.43 16.66 16.90 424131
20020129 16.91 17.06 16.38 16.53 304356
20020130 16.53 16.74 16.32 16.68 471958
20020131 16.90 17.05 16.66 16.83 285100
20020204 17.38 17.38 16.71 16.88 311395
20020205 16.59 17.00 16.50 16.92 337379
20020206 16.76 17.29 16.66 16.86 259116
20020207 16.86 17.29 16.81 17.18 681694
20020208 17.00 17.92 16.90 17.86 455602
20020211 17.77 18.03 17.69 17.92 332307
20020212 17.77 17.87 17.52 17.64 133233
20020213 17.63 17.79 17.28 17.52 263257
20020214 17.52 18.06 17.15 18.06 374130
20020215 17.97 18.06 17.63 17.68 236755
20020219 17.68 17.68 17.19 17.42 159528
20020220 17.51 17.87 17.33 17.74 249489
20020221 17.74 18.29 17.48 18.06 349595
20020222 18.04 18.35 18.02 18.34 300939
20020225 18.11 18.83 18.11 18.83 345764
20020226 18.65 18.84 18.10 18.72 240379
20020227 18.58 18.99 18.57 18.84 258495
20020228 18.98 19.17 18.74 19.15 283755
20020301 19.26 19.26 18.79 19.08 267295
20020304 19.08 19.32 18.94 19.32 246694
20020305 19.32 19.32 19.03 19.26 194829
20020306 19.31 19.71 18.97 19.71 353218
20020307 19.80 20.77 19.60 20.53 657574
20020308 20.53 20.54 19.39 20.02 545666
20020311 19.84 20.64 19.84 20.57 619167
20020312 20.04 20.47 20.02 20.41 453428
20020313 20.41 20.44 19.88 19.99 357048
20020314 19.90 20.38 19.90 20.26 383032
20020315 20.19 20.96 20.19 20.95 630451
20020318 20.95 21.25 20.48 21.10 436968
20020319 21.06 21.11 20.75 21.02 338311
20020320 20.87 21.02 20.65 20.88 381480
20020321 20.82 21.32 20.36 21.32 495872
20020322 21.15 21.25 20.88 21.12 351458
20020325 20.67 20.86 20.29 20.53 455395
20020326 20.43 20.84 20.11 20.50 274852
20020327 20.67 21.44 20.58 21.36 460364
20020328 21.20 21.54 21.07 21.53 356013
20020401 21.53 21.87 21.51 21.87 420611
20020402 21.59 22.45 21.50 22.36 884909
20020403 22.22 22.22 21.60 21.96 419783
20020404 21.76 21.98 20.96 21.11 566888
20020405 21.35 21.40 20.83 20.84 567406
20020408 20.85 21.65 20.85 21.65 448148
20020409 20.38 20.94 19.32 20.86 1326535
20020410 20.67 21.86 20.59 21.86 649085
20020411 21.76 22.22 21.70 21.99 643080
20020412 21.99 21.99 20.49 20.84 496182
20020415 21.20 21.66 21.06 21.17 356324
20020416 21.17 21.59 20.96 21.34 601465
20020417 21.15 22.56 21.15 22.53 4426510
20020418 22.07 22.49 21.73 22.32 1045368
20020419 22.12 22.57 21.73 22.57 477652
20020422 22.32 22.65 22.12 22.47 366158
20020423 22.46 22.59 21.73 22.45 544113
20020424 22.46 22.50 21.81 22.07 457051
20020425 22.00 22.98 21.69 22.91 960583
20020426 23.18 23.18 22.47 23.01 613680
20020429 22.99 23.19 22.67 23.18 415746
20020430 22.80 23.47 22.74 23.17 562333
20020501 23.13 23.68 22.70 23.51 764305
20020502 23.50 23.71 23.10 23.65 763270
20020503 23.58 24.29 23.58 24.01 879318
20020506 23.82 23.82 22.89 23.42 470819
20020507 23.20 23.42 22.79 23.14 435104
20020508 23.38 24.15 23.38 24.09 592769
20020509 24.05 24.09 23.14 23.17 266466
20020510 23.22 23.55 23.16 23.27 344626
20020513 23.23 23.78 22.76 23.76 221848
20020514 24.15 24.38 23.73 23.91 387070
20020515 23.67 24.02 23.37 23.52 571754
20020516 23.47 24.13 23.31 23.74 441419
20020517 23.74 23.74 22.65 23.58 1137399
20020520 23.52 23.86 23.38 23.66 441419
20020521 23.62 23.84 22.70 23.55 395455
20020522 23.47 23.67 23.04 23.24 362846
20020523 23.28 24.14 22.99 23.96 499599
20020524 23.91 23.92 23.57 23.76 194311
20020528 23.76 23.81 22.99 23.34 282719
20020529 23.04 23.34 22.72 23.28 683558
20020530 22.94 23.14 22.46 22.80 492145
20020531 22.80 23.41 22.80 23.31 544734
20020603 23.28 23.28 22.58 22.72 451150
20020604 22.51 23.04 22.09 22.41 556536
20020605 22.35 22.35 21.92 22.00 489867
20020606 22.03 22.60 21.59 22.14 434794
20020607 22.14 22.51 21.78 22.31 260462
20020610 22.31 23.18 21.88 21.93 368436
20020611 21.59 22.80 21.52 21.72 440280
20020612 21.93 22.41 21.73 22.12 393902
20020613 21.98 22.72 21.74 22.28 251559
20020614 22.17 22.63 21.73 22.55 313155
20020617 22.51 23.68 22.31 23.52 891430
20020618 23.04 23.60 23.04 23.37 420404
20020619 23.09 23.91 23.08 23.76 736251
20020620 23.71 24.05 23.46 23.77 661611
20020621 23.76 24.39 23.62 24.00 888221
20020624 24.25 24.25 23.68 24.00 564921
20020625 24.15 24.57 24.05 24.36 816687
20020626 23.81 24.38 23.70 24.36 493801
20020627 24.39 24.44 23.91 24.15 464505
20020628 23.91 25.16 23.90 25.16 733248
20020701 24.97 24.97 24.25 24.44 453635
20020702 24.20 24.49 23.20 23.46 555811
20020703 23.09 23.76 22.73 23.06 533864
20020705 23.14 23.90 23.07 23.86 247729
20020708 23.67 23.90 22.85 22.94 402909
20020709 22.94 22.94 22.46 22.57 564714
20020710 22.70 22.70 22.22 22.37 718755
20020711 22.13 22.22 21.55 22.00 758611
20020712 21.80 22.20 21.07 21.34 456533
20020715 21.34 21.44 20.04 20.55 933978
20020716 20.56 21.13 20.17 20.85 883356
20020717 21.33 21.58 20.63 21.20 560987
20020718 21.56 22.22 21.05 21.42 817723
20020719 21.42 21.64 20.67 21.02 874039
20020722 21.25 21.35 19.99 20.14 825590
20020723 20.19 20.32 19.72 19.85 736975
20020724 18.84 20.99 18.84 20.72 777349
20020725 20.48 21.01 20.18 20.37 407774
20020726 20.77 21.30 20.54 21.15 517301
20020729 21.15 22.69 21.15 22.36 363881
20020730 22.22 22.85 21.36 22.47 433344
20020731 23.03 23.39 22.28 23.39 707057
20020801 23.14 23.42 22.22 22.24 309221
20020802 22.25 22.31 21.44 21.82 308496
20020805 21.67 21.95 20.87 20.93 254561
20020806 21.06 21.81 21.06 21.44 463055
20020807 21.69 21.83 21.19 21.72 319780
20020808 21.44 22.89 21.44 22.80 651673
20020809 22.85 24.20 22.60 23.88 726726
20020812 23.88 23.88 23.53 23.71 732213
20020813 23.65 23.90 23.21 23.22 824659
20020814 23.52 23.91 23.10 23.82 468542
20020815 23.82 25.12 23.82 24.78 481586
20020816 24.78 24.94 24.32 24.87 503015
20020819 24.63 25.34 24.51 24.92 427236
20020820 24.90 24.91 23.92 24.26 575273
20020821 24.26 24.58 23.77 24.58 303217
20020822 24.58 25.01 24.39 24.58 468956
20020823 24.59 24.59 23.86 24.31 381169
20020826 24.31 24.52 23.91 24.33 536349
20020827 24.49 24.67 24.17 24.27 462848
20020828 24.27 24.27 22.80 23.55 312120
20020829 23.55 23.77 23.09 23.77 444525
20020830 23.77 24.42 23.47 24.04 283962
20020903 23.33 23.52 22.72 23.07 414917
20020904 23.18 23.72 22.29 23.58 554983
20020905 23.47 24.63 23.42 23.99 822381
20020906 24.87 24.87 24.05 24.29 780869
20020909 24.39 24.63 24.10 24.38 298455
20020910 24.39 25.02 24.38 24.97 399078
20020911 25.31 25.33 24.92 25.00 703848
20020912 24.83 24.92 23.92 24.15 285204
20020913 24.15 24.83 23.73 24.64 422785
20020916 23.09 24.05 23.09 23.67 1091643
20020917 23.47 23.47 22.51 22.51 937808
20020918 22.51 23.15 22.42 22.77 532829
20020919 22.22 23.08 22.05 22.67 533036
20020920 22.70 22.92 22.29 22.31 703434
20020923 22.31 23.09 22.27 22.68 692771
20020924 22.68 23.23 22.62 23.02 1021040
20020925 22.89 23.55 22.83 23.54 815238
20020926 23.62 24.25 23.43 24.09 729936
20020927 24.09 24.54 23.70 23.82 614094
20020930 23.81 23.81 23.18 23.42 881182
20021001 23.67 24.64 23.29 24.58 949610
20021002 24.34 26.03 24.20 25.36 1340614
20021003 25.36 26.14 25.31 25.54 1533165
20021004 25.58 25.60 24.78 25.02 480550
20021007 25.50 25.50 24.20 24.45 649085
20021008 24.63 24.63 23.83 24.19 634178
20021009 24.15 24.62 24.05 24.36 593597
20021010 24.27 24.54 23.47 24.39 658712
20021011 25.11 25.11 23.91 24.30 569994
20021014 24.31 25.26 24.31 25.10 294314
20021015 25.10 25.70 24.97 25.59 588628
20021016 25.35 25.61 24.54 24.97 457051
20021017 25.50 26.40 25.45 26.17 457569
20021018 26.17 26.56 25.60 26.17 487072
20021021 25.36 26.54 25.36 26.19 404151
20021022 25.69 25.84 24.34 24.69 659851
20021023 24.63 25.23 24.31 25.05 816584
20021024 25.50 25.54 24.05 24.23 618649
20021025 24.39 24.39 23.47 23.68 524444
20021028 23.57 24.14 23.14 23.77 439349
20021029 23.76 23.76 22.61 22.82 809751
20021030 22.60 23.83 22.60 23.36 892673
20021031 23.96 24.89 23.76 24.02 917725
20021101 23.91 24.27 23.58 23.68 584280
20021104 23.87 23.87 22.97 23.11 1163073
20021105 22.99 23.40 22.77 23.40 439556
20021106 23.64 23.78 22.85 23.35 520614
20021107 23.11 23.54 22.92 23.16 519164
20021108 23.15 23.15 22.10 22.20 787701
20021111 22.17 22.61 21.41 21.83 631589
20021112 22.07 22.56 21.54 21.81 465747
20021113 21.83 22.07 20.96 21.19 679210
20021114 21.43 22.22 21.43 22.04 399493
20021115 22.22 22.96 22.22 22.78 999818
20021118 22.85 23.42 22.69 23.42 925903
20021119 23.62 23.68 22.94 23.09 588938
20021120 23.17 24.53 23.17 24.44 1174978
20021121 24.44 24.58 23.47 23.62 544838
20021122 23.56 23.56 22.89 23.06 302803
20021125 23.15 23.42 22.57 23.41 392039
20021126 23.31 23.31 22.67 23.14 363260
20021127 23.21 23.67 23.20 23.67 319366
20021129 23.67 23.82 23.38 23.82 140480
20021202 24.00 24.13 23.58 24.11 472993
20021203 24.15 24.61 24.11 24.37 589249
20021204 24.38 24.43 23.96 24.12 334066
20021205 24.49 24.83 24.10 24.44 1418669
20021206 24.20 25.47 24.20 25.22 463883
20021209 25.35 25.99 24.92 24.98 602086
20021210 24.98 25.17 24.78 24.92 464401
20021211 24.93 25.08 24.30 24.92 701571
20021212 25.16 25.37 24.92 25.18 1343305
20021213 25.15 25.38 24.91 24.99 590077
20021216 24.99 25.84 24.97 25.84 854991
20021217 26.08 26.13 25.36 25.50 557364
20021218 25.13 25.45 24.78 25.12 392349
20021219 25.13 25.50 24.47 24.54 486658
20021220 24.63 25.09 24.57 25.09 828592
20021223 24.89 25.41 24.79 25.41 425063
20021224 25.16 25.37 25.08 25.20 399803
20021226 24.87 25.12 24.73 24.94 493594
20021227 25.04 25.04 23.79 24.20 368850
20021230 24.44 24.61 23.95 24.13 359843
20021231 24.23 24.56 23.76 24.39 463883
20030102 24.63 25.27 24.26 25.22 538730
20030103 25.45 25.45 24.92 25.06 392142
20030106 25.26 25.71 24.86 24.99 359222
20030107 24.99 25.04 23.55 23.72 805714
20030108 23.73 23.76 23.11 23.29 530655
20030109 23.67 23.97 23.47 23.87 569373
20030110 23.87 23.93 23.28 23.57 719583
20030113 24.28 24.28 23.03 23.38 699914
20030114 23.18 23.69 23.00 23.23 613059
20030115 24.05 24.16 23.40 24.16 723828
20030116 24.31 24.89 24.25 24.84 619788
20030117 24.85 24.85 24.25 24.57 395973
20030121 24.58 24.58 24.02 24.21 659851
20030122 24.22 24.22 23.56 23.86 512746
20030123 24.25 24.30 24.03 24.16 438727
20030124 24.15 24.15 23.67 23.72 589042
20030127 23.76 23.79 22.48 22.61 471441
20030128 22.85 23.51 22.78 23.02 318538
20030129 23.04 23.38 22.56 23.28 632004
20030130 23.18 23.42 22.63 22.99 482517
20030131 23.38 23.79 23.07 23.45 638318
20030203 23.46 23.76 23.14 23.44 769171
20030204 23.45 24.39 23.18 24.33 589456
20030205 24.43 24.47 23.50 23.79 418851
20030206 23.81 24.13 23.65 23.96 446595
20030207 24.13 24.27 24.05 24.10 611713
20030210 24.32 24.44 24.20 24.34 622687
20030211 24.34 24.44 23.70 24.12 683144
20030212 24.12 24.14 23.48 23.52 621237
20030213 23.42 23.59 22.80 23.17 716788
20030214 23.26 23.59 23.25 23.42 625068
20030218 23.18 23.99 23.18 23.76 558503
20030219 23.76 24.03 23.68 23.94 474443
20030220 24.00 24.16 23.86 24.06 406636
20030221 24.10 24.96 24.05 24.91 688837
20030224 25.60 26.27 24.91 26.09 1817541
20030225 26.08 26.51 25.89 26.02 1329951
20030226 26.03 26.03 25.45 25.72 647118
20030227 26.03 26.07 24.97 25.13 663992
20030228 25.21 25.60 25.12 25.26 637904
20030303 25.36 25.51 25.17 25.44 572478
20030304 25.41 26.08 25.41 25.96 536867
20030305 25.98 26.21 25.91 26.10 912031
20030306 26.13 26.26 25.94 26.02 1662361
20030307 25.97 26.05 25.68 25.80 689769
20030310 25.69 25.93 25.55 25.57 939465
20030311 25.65 25.89 25.12 25.21 830973
20030312 25.21 25.21 24.46 24.57 574756
20030313 24.73 24.91 24.13 24.36 808199
20030314 24.60 24.65 23.86 24.00 768757
20030317 23.91 24.31 22.89 23.44 1534200
20030318 23.44 23.96 22.70 23.96 1830688
20030319 24.05 24.29 23.96 24.15 750433
20030320 24.15 24.73 23.91 24.65 463159
20030321 24.97 24.97 24.05 24.17 536142
20030324 24.00 24.37 23.86 23.90 447941
20030325 23.86 24.57 23.86 24.43 498149
20030326 24.43 24.63 24.07 24.21 531898
20030327 24.22 24.59 24.17 24.35 685525
20030328 24.44 25.02 24.21 24.29 871761
20030331 24.34 24.35 23.97 24.25 1120525
20030401 24.20 25.59 24.20 25.41 1087916
20030402 25.41 26.07 25.28 25.78 1520846
20030403 25.74 25.91 24.78 24.98 392246
20030404 25.36 25.60 25.04 25.14 544320
20030407 25.15 25.47 24.81 24.91 359119
20030408 25.07 25.13 24.31 24.68 473718
20030409 24.67 25.21 24.67 24.82 380651
20030410 24.91 25.49 24.84 25.14 301975
20030411 25.14 25.14 24.58 24.78 419472
20030414 24.78 25.00 24.49 24.90 332307
20030415 24.66 25.25 24.66 25.07 450425
20030416 25.15 25.21 24.93 24.96 704780
20030417 24.87 24.87 24.54 24.72 1498278
20030421 24.63 25.04 24.56 25.04 517094
20030422 25.04 25.05 24.14 24.90 1061621
20030423 25.02 25.03 24.36 24.65 663785
20030424 24.64 24.87 24.29 24.46 445663
20030425 23.98 24.23 23.71 24.09 798467
20030428 24.09 24.27 23.76 23.90 506845
20030429 23.81 23.86 22.66 22.69 1731928
20030430 22.07 23.38 22.07 23.11 4086335
20030501 23.18 23.52 22.80 23.20 761096
20030502 23.23 23.93 23.23 23.47 887082
20030505 23.63 23.69 23.09 23.18 882631
20030506 23.23 23.25 22.60 22.84 1061311
20030507 22.78 23.04 22.58 22.80 847330
20030508 22.75 23.11 22.64 22.98 579828
20030509 23.04 23.04 22.64 22.80 984911
20030512 22.70 22.99 22.41 22.87 1159657
20030513 23.02 23.79 22.82 23.62 1119179
20030514 23.76 24.17 23.73 24.00 1063381
20030515 24.23 24.34 23.82 24.11 709024
20030516 24.11 24.44 24.05 24.20 670203
20030519 24.00 24.13 23.65 23.66 714407
20030520 23.75 23.76 23.16 23.37 603017
20030521 23.42 24.76 23.38 24.72 761510
20030522 24.86 25.16 24.48 24.71 1075286
20030523 24.87 25.42 24.77 25.28 670410
20030527 24.97 25.77 24.93 25.69 555190
20030528 25.41 25.56 24.77 24.83 513471
20030529 24.97 24.98 24.45 24.56 568855
20030530 24.95 25.84 24.88 25.83 1651698
20030602 25.81 25.97 25.59 25.69 657677
20030603 25.84 25.94 25.17 25.78 425994
20030604 25.92 26.22 25.60 25.99 487072
20030605 25.85 25.98 25.45 25.75 619995
20030606 25.74 26.21 25.55 25.66 532519
20030609 25.66 25.88 25.50 25.50 310463
20030610 25.65 26.22 25.65 26.08 434587
20030611 25.96 27.24 25.79 27.18 888014
20030612 27.17 27.47 26.61 26.85 1104686
20030613 26.86 26.95 25.70 26.13 664406
20030616 26.13 26.17 25.56 25.91 370610
20030617 25.92 25.92 25.25 25.41 501255
20030618 25.41 25.47 24.91 24.93 528274
20030619 24.93 25.86 24.33 25.75 1095059
20030620 26.08 26.21 25.60 25.77 480033
20030623 25.72 25.94 25.41 25.73 407774
20030624 25.57 25.79 25.26 25.26 591940
20030625 25.50 25.85 25.41 25.63 510365
20030626 25.73 25.97 25.35 25.37 589352
20030627 25.26 25.67 25.23 25.41 289241
20030630 25.53 25.72 25.21 25.21 542353
20030701 25.12 25.48 24.74 25.33 344729
20030702 25.33 25.41 25.02 25.07 523512
20030703 25.07 25.62 24.91 25.41 331271
20030707 25.60 25.62 24.71 25.07 705608
20030708 25.07 25.07 24.52 24.76 701260
20030709 24.87 25.41 24.85 24.96 812650
20030710 24.97 24.99 24.21 24.21 743911
20030711 24.25 24.40 24.02 24.15 1003442
20030714 24.25 24.29 23.91 24.01 417298
20030715 24.20 24.28 23.78 23.85 479515
20030716 23.86 24.10 23.44 23.81 677450
20030717 23.67 23.86 23.38 23.47 829110
20030718 23.38 24.25 23.38 24.12 846295
20030721 24.12 24.29 23.61 23.74 472786
20030722 23.63 24.05 23.52 23.75 386552
20030723 23.66 23.91 22.77 23.39 505189
20030724 23.40 23.80 22.94 23.18 534072
20030725 23.18 23.26 22.85 23.22 518854
20030728 23.22 23.22 22.70 22.88 794430
20030729 22.94 22.98 22.07 22.62 899195
20030730 22.46 22.61 22.19 22.45 840083
20030731 22.85 23.32 22.70 23.18 802091
20030801 23.28 23.28 22.55 22.85 1117627
20030804 22.85 22.85 22.18 22.33 959238
20030805 22.34 22.39 21.99 22.04 815342
20030806 22.17 23.07 22.07 22.90 758715
20030807 22.85 23.67 22.82 23.63 787701
20030808 23.91 23.96 23.66 23.77 618960
20030811 24.15 24.78 24.11 24.63 1010895
20030812 24.73 24.83 24.41 24.68 607469
20030813 24.78 24.92 24.57 24.63 827971
20030814 24.63 24.64 23.79 24.26 687284
20030815 24.15 24.87 24.13 24.82 192862
20030818 25.04 25.12 24.68 24.71 683040
20030819 24.63 24.73 24.26 24.34 651052
20030820 24.44 24.70 24.37 24.66 1050648
20030821 24.66 25.19 24.53 25.07 1371153
20030822 25.48 25.48 24.87 24.90 998472
20030825 24.78 24.94 24.55 24.63 210771
20030826 24.54 24.60 23.84 24.16 560056
20030827 24.21 24.26 24.05 24.09 547633
20030828 24.15 24.49 23.88 24.34 680659
20030829 24.25 24.54 24.18 24.50 349698
20030902 24.50 25.06 24.22 24.23 328476
20030903 24.32 24.32 24.09 24.16 407774
20030904 23.92 24.27 23.92 24.15 698361
20030905 24.00 24.17 23.91 24.05 346179
20030908 24.20 24.34 24.12 24.29 423924
20030909 24.33 24.33 24.09 24.20 603328
20030910 24.15 24.34 24.03 24.27 757059
20030911 24.15 24.26 23.74 23.93 680038
20030912 24.02 24.04 23.44 23.65 641631
20030915 23.66 23.81 23.50 23.52 371956
20030916 23.57 23.65 23.37 23.51 351872
20030917 23.76 23.86 22.89 23.18 1206345
20030918 23.18 23.81 23.03 23.71 1184088
20030919 23.69 24.22 23.63 24.21 807681
20030922 24.15 24.25 23.96 24.08 515748
20030923 23.99 24.27 23.85 24.25 362535
20030924 24.63 24.83 24.49 24.63 616268
20030925 24.83 24.83 24.31 24.39 424131
20030926 24.40 24.40 23.99 24.23 735629
20030929 24.08 24.56 24.07 24.47 615647
20030930 24.42 25.01 24.24 24.59 583038
20031001 24.44 24.94 24.39 24.88 552188
20031002 24.85 25.32 24.74 25.26 572789
20031003 25.35 25.86 25.03 25.74 959755
20031006 25.89 25.98 25.61 25.84 479412
20031007 25.77 25.94 25.37 25.85 652708
20031008 25.93 25.96 25.51 25.53 755195
20031009 25.57 25.69 25.19 25.41 595150
20031010 25.48 25.84 25.42 25.82 321644
20031013 25.55 25.64 25.35 25.45 527550
20031014 25.45 25.45 24.82 25.19 771552
20031015 25.36 25.36 24.49 24.58 426201
20031016 24.58 25.23 24.57 25.08 419162
20031017 25.31 25.36 24.66 24.68 398354
20031020 24.68 24.78 24.20 24.75 702606
20031021 24.75 25.25 24.53 24.78 1328502
20031022 24.71 25.12 24.65 24.83 930044
20031023 24.83 24.92 24.47 24.88 690183
20031024 24.73 24.95 24.60 24.84 830663
20031027 24.88 24.98 24.41 24.49 520614
20031028 24.20 24.88 24.15 24.88 971453
20031029 24.92 25.44 24.92 25.41 617096
20031030 25.41 25.82 25.04 25.13 964828
20031031 25.31 25.69 25.16 25.55 777245
20031103 25.74 25.86 25.31 25.60 644737
20031104 25.60 25.77 25.27 25.31 526100
20031105 25.21 25.35 25.13 25.33 337897
20031106 25.43 25.43 25.20 25.41 459121
20031107 25.45 25.83 25.39 25.53 364191
20031110 25.69 25.83 25.31 25.76 373094
20031111 25.76 25.82 25.52 25.57 325992
20031112 25.65 26.02 25.51 26.02 426615
20031113 26.06 26.26 25.94 26.23 553223
20031114 26.08 26.34 25.98 26.16 703330
20031117 26.16 26.16 25.67 25.97 342762
20031118 25.98 26.25 25.92 26.21 610471
20031119 26.13 26.31 25.92 26.07 765961
20031120 25.97 26.18 25.90 26.18 817205
20031121 26.13 26.13 25.88 25.92 329718
20031124 25.92 26.32 25.92 26.32 716581
20031125 26.56 26.78 26.49 26.54 778695
20031126 26.76 27.29 26.66 27.18 918864
20031128 27.18 27.46 27.14 27.40 298972
20031201 27.43 27.79 27.40 27.63 727555
20031202 27.58 28.01 27.54 27.84 541422
20031203 27.90 27.96 27.63 27.77 1087916
20031204 27.58 28.52 27.58 28.48 2124588
20031205 28.69 28.71 28.45 28.53 1719195
20031208 28.74 29.19 28.69 29.13 1613395
20031209 29.03 29.10 28.57 28.71 1371360
20031210 28.79 28.90 28.19 28.19 709438
20031211 28.31 28.93 28.25 28.82 833976
20031212 29.03 29.32 28.91 29.30 652087
20031215 29.22 29.22 28.71 28.96 558503
20031216 28.83 29.95 28.83 29.75 1381608
20031217 29.80 30.27 29.70 30.12 1507077
20031218 30.28 31.49 30.26 31.34 2841997
20031219 31.25 31.38 30.62 31.10 1395584
20031222 30.91 30.91 29.99 30.45 1031289
20031223 30.51 30.51 29.46 30.20 807267
20031224 30.04 30.86 30.04 30.64 337069
20031226 30.74 31.27 30.65 31.06 305080
20031229 31.25 31.64 31.02 31.64 680866
20031230 31.61 31.78 31.52 31.64 716478
20031231 31.54 31.65 30.64 30.84 664095
20040102 30.94 31.35 30.60 30.78 477652
20040105 31.20 31.66 31.00 31.64 680659
20040106 31.78 31.78 30.96 31.36 708507
20040107 31.25 31.32 30.71 30.91 709128
20040108 30.91 30.99 30.66 30.86 885012
20040109 30.89 31.82 30.61 31.48 906545
20040112 31.88 31.93 31.59 31.78 658505
20040113 31.83 32.11 31.58 31.68 744843
20040114 32.12 32.12 31.33 31.55 695980
20040115 31.55 31.86 31.08 31.15 1121768
20040116 31.25 31.34 31.02 31.12 502394
20040120 31.37 31.95 31.37 31.93 1127461
20040121 31.93 32.02 31.71 31.86 576930
20040122 31.83 32.12 31.64 31.84 1288128
20040123 31.93 32.90 31.88 32.81 1507802
20040126 32.81 32.81 32.17 32.69 807577
20040127 32.79 32.80 32.34 32.36 444525
20040128 32.55 32.75 31.59 31.64 540800
20040129 31.78 32.02 30.81 31.26 1018349
20040130 31.25 31.35 30.49 30.83 1429643
20040202 30.59 31.39 29.03 30.49 2595304
20040203 30.50 30.62 30.01 30.28 1009239
20040204 30.28 30.28 29.61 29.82 1956985
20040205 29.75 29.80 28.72 28.87 1576644
20040206 28.88 29.11 28.59 29.03 1566603
20040209 29.06 29.70 29.06 29.46 1550143
20040210 29.56 30.04 29.16 29.95 1968787
20040211 29.95 30.62 29.56 30.30 1041641
20040212 30.28 30.33 29.71 29.95 1352933
20040213 30.19 30.22 29.12 29.80 1294029
20040217 29.75 30.51 29.75 29.99 1047542
20040218 30.24 30.28 29.46 29.56 613784
20040219 29.95 30.08 29.25 29.26 775175
20040220 29.12 29.35 28.79 29.08 603742
20040223 29.08 29.37 29.05 29.24 565335
20040224 29.24 29.70 29.22 29.47 751054
20040225 29.50 30.18 29.37 29.99 639250
20040226 30.14 30.91 30.06 30.52 919174
20040227 30.52 31.19 30.52 31.03 709024
20040301 30.86 31.99 30.86 31.93 854680
20040302 32.79 33.50 31.78 31.80 1576437
20040303 31.80 32.11 31.61 32.00 766583
20040304 32.00 32.00 31.48 31.88 577240
20040305 31.86 32.70 31.86 32.56 1043194
20040308 32.70 33.17 32.55 32.70 1491032
20040309 32.65 32.65 32.14 32.39 471958
20040310 32.37 32.68 31.78 31.87 659230
20040311 31.78 31.87 31.44 31.49 1020833
20040312 31.54 32.05 31.54 32.03 378788
20040315 32.07 32.76 31.88 32.34 595564
20040316 32.41 32.55 31.30 31.81 875488
20040317 31.90 32.55 31.90 32.35 550739
20040318 32.36 32.69 31.95 32.48 736561
20040319 32.65 32.65 31.97 32.04 497942
20040322 31.64 31.68 31.39 31.41 797225
20040323 31.42 31.52 30.97 31.28 598669
20040324 31.16 31.45 30.31 30.37 712958
20040325 30.48 30.82 30.32 30.66 679010
20040326 30.67 31.35 30.62 31.20 856089
20040329 31.30 32.11 31.27 32.11 775392
20040330 32.08 32.08 31.25 31.35 2580651
20040331 31.49 31.79 31.20 31.30 1322109
20040401 31.25 31.25 30.52 30.53 1551713
20040402 30.77 30.77 30.46 30.51 1430462
20040405 30.53 30.87 30.26 30.86 988589
20040406 30.91 31.16 30.28 30.33 1108912
20040407 30.48 30.67 30.22 30.52 1644174
20040408 30.67 30.97 30.55 30.92 795825
20040412 31.01 32.01 31.01 31.96 1022746
20040413 32.20 32.36 31.57 31.63 957838
20040414 31.45 32.07 31.38 31.85 717707
20040415 32.09 33.25 32.07 32.95 1147713
20040416 33.04 33.49 32.87 33.34 1447282
20040419 33.58 33.85 33.19 33.29 1042869
20040420 33.09 33.11 32.13 32.19 715747
20040421 32.14 32.71 31.78 32.61 572824
20040422 32.85 33.32 32.66 32.95 847112
20040423 33.00 33.00 32.22 32.75 564259
20040426 33.82 33.82 32.73 33.03 940088
20040427 33.27 33.64 33.12 33.43 682209
20040428 33.57 33.57 32.67 32.75 616062
20040429 32.71 32.85 31.50 31.70 628342
20040430 31.89 32.32 31.50 31.70 980437
20040503 31.86 32.63 31.56 32.48 1069183
20040504 32.49 32.49 31.27 31.59 4620468
20040505 31.30 31.50 30.53 31.47 2495207
20040506 30.53 31.16 30.33 30.60 2360128
20040507 30.04 30.58 29.22 29.24 3469143
20040510 29.24 29.29 28.36 28.78 3476367
20040511 28.88 30.33 28.76 30.09 3292889
20040512 30.09 30.40 29.36 30.40 2363533
20040513 30.40 30.54 29.56 29.61 2141049
20040514 29.62 30.48 29.59 30.24 1991522
20040517 30.00 30.81 29.75 30.62 1439852
20040518 30.48 30.49 29.55 29.76 877141
20040519 29.76 29.93 29.50 29.55 1747471
20040520 29.56 30.04 29.31 29.44 739068
20040521 29.60 29.68 29.00 29.07 1064746
20040524 29.07 30.53 29.07 30.53 1585045
20040525 30.48 30.92 30.14 30.82 837308
20040526 30.83 31.01 30.25 30.53 716366
20040527 30.53 30.60 29.73 29.85 1074136
20040528 29.97 30.14 29.70 29.99 1086829
20040601 30.04 30.55 30.04 30.35 1162366
20040602 30.53 30.72 30.08 30.12 958766
20040603 30.09 30.56 29.54 29.60 910369
20040604 29.76 29.76 29.07 29.53 1284856
20040607 29.46 30.28 29.41 30.06 1107984
20040608 30.23 30.61 30.19 30.38 875593
20040609 30.67 30.72 30.22 30.56 1684936
20040610 30.67 31.54 30.67 31.30 1245849
20040614 31.11 31.19 30.72 30.91 978167
20040615 31.09 31.98 31.09 31.84 1020269
20040616 32.09 32.73 32.03 32.73 850104
20040617 32.67 33.10 32.41 33.05 892000
20040618 33.05 33.34 32.81 33.32 903455
20040621 33.14 33.32 32.73 33.11 876212
20040622 33.04 33.53 32.95 33.53 987351
20040623 33.53 33.89 33.33 33.84 1046377
20040624 33.77 34.00 33.51 33.51 840920
20040625 33.63 33.92 33.59 33.92 903558
20040628 33.92 33.92 32.90 33.13 928015
20040629 33.13 33.72 33.12 33.71 634843
20040630 33.71 34.09 33.51 33.99 915528
20040701 33.99 34.01 33.56 33.71 908718
20040702 33.72 34.20 33.48 33.97 1027287
20040706 34.21 34.38 33.63 33.91 865996
20040707 33.91 34.11 33.58 34.11 819972
20040708 34.10 34.29 33.88 34.01 1049783
20040709 34.01 34.22 33.78 34.16 679939
20040712 34.06 34.21 33.80 34.15 631645
20040713 34.16 34.16 33.69 33.81 693148
20040714 33.87 34.24 33.74 33.94 563743
20040715 34.06 34.21 33.78 33.92 684789
20040716 34.01 35.25 33.77 35.24 1105197
20040719 35.24 35.77 35.24 35.73 1280419
20040720 35.61 35.78 35.54 35.78 1476795
20040721 35.78 36.34 35.42 35.52 1830747
20040722 35.37 35.71 35.27 35.37 1110873
20040723 35.38 35.38 34.64 34.78 681074
20040726 34.98 35.18 33.66 33.67 900050
20040727 33.67 34.55 33.46 34.54 817289
20040728 34.40 34.74 33.92 34.74 1043591
20040729 34.74 34.87 34.34 34.87 643099
20040730 34.87 34.93 34.61 34.93 692838
20040802 34.93 34.93 32.80 34.17 2118037
20040803 33.93 34.84 33.82 34.67 1254518
20040804 33.92 34.03 32.90 32.96 1265250
20040805 32.90 33.09 31.23 31.35 2543708
20040806 31.36 31.53 30.77 31.01 1368133
20040809 31.25 32.66 31.25 32.16 1440987
20040810 32.41 32.51 31.58 31.79 865996
20040811 31.59 31.60 31.15 31.54 939882
20040812 31.54 31.98 30.42 30.43 1008815
20040813 30.53 31.48 30.53 31.23 823790
20040816 31.06 31.57 30.72 31.25 733909
20040817 31.11 31.11 30.07 30.23 985803
20040818 30.24 30.99 30.19 30.85 841539
20040819 30.86 31.06 30.53 30.77 975071
20040820 31.01 32.05 30.85 31.79 850104
20040823 31.74 31.79 31.14 31.35 798920
20040824 31.30 31.35 30.77 30.93 608426
20040825 31.01 31.39 30.86 31.10 641035
20040826 31.10 31.49 30.54 31.49 714405
20040827 31.54 32.37 31.54 32.31 777663
20040830 32.22 32.41 31.52 31.63 657340
20040831 31.54 32.46 31.54 32.41 506575
20040901 32.51 33.43 32.32 33.43 726479
20040902 33.38 33.52 33.17 33.24 536913
20040903 33.34 33.46 33.02 33.24 480157
20040907 31.98 32.41 31.25 31.88 2074799
20040908 31.79 31.90 31.32 31.40 1642317
20040909 31.40 32.02 31.32 31.91 943391
20040910 31.91 31.94 31.30 31.33 672715
20040913 31.41 31.59 30.82 31.03 1650160
20040914 31.20 31.40 30.54 30.95 1361632
20040915 30.97 31.06 30.53 30.61 1017690
20040916 30.69 30.77 30.48 30.57 859391
20040917 30.67 31.05 30.67 30.96 1219122
20040920 31.04 31.29 30.79 31.01 1227275
20040921 31.09 32.50 31.08 32.49 1734159
20040922 32.27 32.88 31.88 32.52 1622504
20040923 32.52 32.65 32.08 32.17 930801
20040924 32.17 32.91 31.99 32.63 844944
20040927 32.86 33.43 32.75 33.05 1779937
20040928 33.29 33.98 33.24 33.73 3034021
20040929 33.71 33.71 32.27 32.86 2966528
20040930 32.95 33.53 32.95 33.51 1531981
20041001 33.51 33.97 33.24 33.92 1678080
20041004 33.87 34.31 33.59 34.24 1416851
20041005 34.37 35.00 34.30 34.41 2412175
20041006 34.80 35.07 34.74 34.91 2361040
20041007 35.16 35.82 34.64 34.72 2403533
20041008 34.72 34.87 33.74 33.87 3610700
20041011 34.12 34.12 32.98 33.37 1397817
20041012 33.19 33.78 32.91 32.94 1591963
20041013 32.56 32.57 31.51 31.93 2432649
20041014 32.17 32.59 32.09 32.19 1379297
20041015 32.19 32.38 31.41 31.51 2283052
20041018 31.43 31.43 30.37 30.74 3923681
20041019 30.75 30.88 30.28 30.40 2555187
20041020 30.13 31.49 29.94 31.03 5202561
20041021 31.49 32.08 31.07 31.93 2262475
20041022 32.22 32.73 32.07 32.07 2345093
20041025 32.08 32.53 31.90 32.10 1272192
20041026 32.27 32.82 31.82 32.80 1292975
20041027 33.05 33.24 31.23 31.64 2986796
20041028 31.39 32.37 30.86 31.26 2147859
20041029 31.29 31.77 30.86 31.49 2378943
20041101 31.73 32.17 31.25 31.59 1996925
20041102 31.64 31.86 31.01 31.26 1863069
20041103 31.83 32.23 31.33 31.95 1394216
20041104 31.96 32.50 31.70 32.37 1703081
20041105 32.37 32.74 32.33 32.46 1568505
20041108 32.46 32.48 31.97 32.07 1588054
20041109 31.98 32.34 31.70 31.85 1519737
20041110 31.78 32.44 31.64 32.32 951803
20041111 32.32 32.33 32.03 32.25 720309
20041112 32.32 32.99 32.16 32.97 1227231
20041115 32.85 32.85 31.94 32.17 1823767
20041116 32.18 32.61 32.01 32.02 880812
20041117 32.03 32.56 31.98 32.41 1997439
20041118 32.51 33.15 32.39 33.05 1381458
20041119 33.19 33.61 33.01 33.54 1292255
20041122 33.55 34.14 33.45 34.14 1330323
20041123 34.21 34.64 33.92 34.32 1150786
20041124 34.31 34.80 33.92 34.73 1343390
20041126 34.75 35.14 34.75 34.87 526162
20041129 34.73 34.94 34.23 34.61 1854221
20041130 34.21 34.64 34.21 34.21 1913175
20041201 34.02 34.12 33.43 33.64 1905767
20041202 33.48 33.48 32.32 33.07 2792341
20041203 33.07 33.67 32.98 33.52 1008700
20041206 33.78 33.84 33.05 33.19 839143
20041207 33.19 33.42 32.71 32.90 1838274
20041208 32.85 33.19 32.28 32.96 1465310
20041209 32.94 33.29 32.46 33.20 1433415
20041210 33.79 33.79 32.68 32.90 1220440
20041213 33.14 33.67 33.00 33.66 1047591
20041214 33.73 33.80 33.34 33.68 765167
20041215 33.48 34.10 33.25 33.86 1045019
20041216 33.86 33.93 33.34 33.43 921966
20041217 33.24 33.59 33.21 33.49 1139983
20041220 33.43 33.79 33.34 33.69 608162
20041221 33.63 34.12 33.53 34.08 686047
20041222 34.12 34.20 33.27 33.56 1162824
20041223 33.45 33.87 33.45 33.72 428625
20041227 33.96 34.12 33.43 33.52 1263035
20041228 33.87 33.97 33.55 33.73 641189
20041229 33.73 34.02 33.63 33.91 876799
20041230 33.91 34.20 33.73 34.08 747677
20041231 34.08 34.29 33.85 34.12 526779
20050103 34.02 34.02 32.94 33.17 2266488
20050104 33.34 33.61 32.96 32.96 2089523
20050105 32.95 32.95 31.99 32.22 2976508
20050106 32.23 33.43 32.13 32.59 1917291
20050107 32.83 32.83 32.03 32.38 1628900
20050110 32.56 32.97 32.56 32.66 1377239
20050111 32.85 32.96 32.43 32.93 1059320
20050112 32.93 33.17 32.58 32.85 2490677
20050113 32.85 33.44 32.61 33.42 3878411
20050114 33.42 34.52 33.37 34.49 2199714
20050118 35.23 35.58 34.99 35.22 1826339
20050119 35.23 35.37 34.64 34.69 1270237
20050120 34.60 35.00 34.06 34.64 699731
20050121 34.88 35.27 34.65 34.75 742429
20050124 35.14 35.41 35.04 35.13 877108
20050125 34.50 35.45 34.50 34.94 570917
20050126 34.94 35.37 34.68 35.26 1060760
20050127 35.48 37.52 35.48 37.44 3903515
20050128 37.44 37.44 36.58 36.88 1484859
20050131 36.88 37.37 36.34 37.31 1619537
20050201 37.37 37.90 37.30 37.76 1643715
20050202 37.66 38.39 37.64 38.36 1341229
20050203 38.37 38.37 37.73 38.32 1287419
20050204 38.32 38.71 38.20 38.60 2054438
20050207 38.59 38.63 37.66 38.07 881841
20050208 37.83 38.15 37.72 38.04 868260
20050209 37.91 38.05 37.18 37.49 1833747
20050210 37.76 38.17 37.58 37.86 2174919
20050211 37.61 38.04 37.14 37.99 1979434
20050214 38.01 38.31 37.76 38.05 1214061
20050215 38.88 39.00 37.91 38.30 1641040
20050216 38.31 39.35 38.30 39.17 1455639
20050217 39.36 39.58 38.47 38.54 1248117
20050218 38.73 39.30 38.63 38.98 1570049
20050222 39.23 39.81 39.13 39.22 1242355
20050223 38.97 39.84 38.93 39.66 1135044
20050224 39.80 41.07 39.66 41.07 1955976
20050225 40.85 42.47 40.68 41.50 2127797
20050228 41.89 42.28 39.85 40.99 1521280
20050301 40.82 41.06 40.31 40.81 1797222
20050302 40.63 42.05 40.62 41.89 1812964
20050303 42.28 42.47 41.44 42.28 2419480
20050304 42.28 43.54 41.99 43.49 1849283
20050307 43.25 43.26 42.07 43.13 1683738
20050308 43.13 43.56 42.08 42.11 2175536
20050309 42.38 42.78 41.11 41.24 2521235
20050310 41.11 41.12 39.66 40.70 2482858
20050311 40.70 41.65 40.69 41.16 2055776
20050314 41.40 42.28 40.93 42.11 1413147
20050315 42.28 42.52 41.56 41.62 1316125
20050316 41.38 42.13 41.02 41.09 2342315
20050317 41.79 42.77 41.45 41.99 1532392
20050318 42.23 42.56 41.85 42.36 1004070
20050321 42.36 42.70 41.32 41.88 1170026
20050322 41.80 42.57 41.35 41.46 1245030
20050323 41.31 41.32 39.97 40.17 1648140
20050324 40.52 41.10 40.16 40.82 1424773
20050328 40.83 40.84 40.08 40.27 1930460
20050329 40.09 40.76 39.41 39.59 1395161
20050330 39.59 40.41 39.19 40.33 2028542
20050331 40.92 41.74 40.92 41.62 1051528
20050401 42.01 43.10 41.94 42.99 1849438
20050404 43.79 43.92 42.63 43.29 2009964
20050405 43.29 43.64 42.83 43.36 1813822
20050406 43.36 44.06 42.97 43.80 1601874
20050407 43.84 44.08 42.71 43.33 1724219
20050408 43.33 43.33 42.09 42.23 962952
20050411 42.23 42.79 41.73 42.72 834038
20050412 42.63 42.97 41.83 41.89 1325367
20050413 41.89 42.30 40.61 40.80 1475937
20050414 41.89 43.34 41.19 41.60 2017354
20050415 41.60 41.60 39.56 40.14 2241824
20050418 39.90 41.25 39.54 41.16 1439706
20050419 41.65 42.26 41.65 42.04 1325162
20050420 42.04 42.41 41.02 41.12 1550247
20050421 41.21 42.06 41.02 42.06 1148624
20050422 42.26 42.62 41.42 42.11 1263374
20050425 42.38 43.07 42.38 42.99 930005
20050426 42.74 42.87 42.31 42.40 881457
20050427 42.38 42.38 41.22 41.52 820592
20050428 41.52 41.52 40.27 40.48 1184342
20050429 40.48 40.53 39.20 39.61 2522642
20050502 39.61 40.04 38.97 39.75 2667259
20050503 39.76 39.93 37.79 37.96 2229405
20050504 37.32 37.85 36.46 37.69 2956699
20050505 37.69 38.12 36.93 37.46 2126150
20050506 37.66 37.92 37.03 37.18 1769585
20050509 37.02 37.51 36.89 37.41 1729249
20050510 37.41 37.52 36.59 36.85 1966753
20050511 36.85 37.51 36.75 37.19 1998982
20050512 37.07 37.08 35.73 36.22 3510740
20050513 36.22 36.50 35.86 36.29 3107372
20050516 36.29 37.39 36.05 37.09 3185787
20050517 37.02 37.93 36.55 37.82 1373710
20050518 38.14 38.78 37.65 38.42 2147705
20050519 38.42 39.07 38.10 38.90 1415586
20050520 38.91 38.91 38.24 38.24 1189782
20050523 38.25 38.58 37.78 38.24 1722885
20050524 38.39 38.93 38.00 38.86 1137437
20050525 38.73 39.28 38.40 38.90 1848822
20050526 39.02 39.17 38.71 38.90 1090326
20050527 38.97 39.41 38.80 39.24 941500
20050531 39.24 39.37 38.59 39.10 958641
20050601 39.33 40.24 39.19 39.76 1261937
20050602 39.79 39.98 39.39 39.87 1562975
20050603 39.90 40.24 39.80 40.03 1293652
20050606 40.23 40.52 39.85 40.28 985224
20050607 40.03 40.14 39.02 39.19 1395161
20050608 39.19 40.25 39.19 39.79 1945302
20050609 39.81 40.64 39.60 40.61 1555893
20050610 40.77 40.78 40.19 40.62 851179
20050613 40.40 40.99 40.13 40.91 1136308
20050614 40.83 41.08 40.58 40.80 1500776
20050615 40.92 41.09 40.65 40.80 1302581
20050616 40.92 41.40 40.56 41.29 1241922
20050617 41.53 41.90 41.23 41.74 1314385
20050620 41.85 42.39 41.48 41.94 1154269
20050621 41.94 42.36 41.02 41.10 1238843
20050622 41.21 41.55 40.50 41.05 1355543
20050623 41.14 41.76 40.70 40.99 606694
20050624 41.01 41.43 40.83 40.87 764347
20050627 41.05 41.82 41.05 41.51 1076572
20050628 41.51 41.51 40.57 40.77 992204
20050629 40.78 41.31 40.58 41.12 1481890
20050630 41.07 41.88 41.00 41.00 1650628
20050701 41.24 42.28 41.07 42.16 1179724
20050705 41.99 43.38 41.96 43.26 1498620
20050706 43.50 43.62 42.09 42.74 1201380
20050707 41.94 42.32 41.31 42.24 1996929
20050708 42.43 42.46 41.13 41.42 1198096
20050711 41.42 41.72 41.11 41.59 1187627
20050712 41.80 42.48 41.80 42.28 1436627
20050713 42.28 42.72 42.26 42.53 2317776
20050714 42.67 43.02 41.14 41.35 1049168
20050715 41.46 41.75 40.87 41.18 865548
20050718 41.18 41.78 40.57 41.14 879096
20050719 41.18 41.65 40.83 41.55 902703
20050720 41.55 41.74 40.84 41.52 708409
20050721 41.28 41.58 40.51 40.90 794420
20050722 41.14 42.25 41.14 42.10 1093200
20050725 42.11 42.41 41.58 41.92 861237
20050726 42.14 42.52 41.72 41.97 948480
20050727 42.02 42.28 41.52 41.89 752030
20050728 41.94 42.22 41.46 42.01 576519
20050729 42.26 42.82 42.11 42.22 663761
20050801 42.46 43.20 42.28 42.87 1311203
20050802 43.26 43.26 39.95 41.47 4396508
20050803 41.21 41.21 39.36 39.36 4168651
20050804 39.31 40.18 39.26 39.55 2400708
20050805 39.61 39.61 38.64 38.81 2133643
20050808 39.26 40.91 39.23 39.75 2925394
20050809 39.99 40.12 39.47 39.86 1870068
20050810 40.10 41.06 40.10 41.02 1886080
20050811 41.16 42.19 41.12 41.76 1913381
20050812 41.89 42.26 41.52 42.25 2022383
20050815 45.21 45.21 43.51 43.90 5452655
20050816 44.09 44.27 43.43 43.54 2598902
20050817 43.54 44.87 42.09 42.40 3976717
20050818 42.28 43.06 41.79 42.81 2234434
20050819 43.36 44.15 43.22 43.97 2004832
20050822 44.33 44.66 43.67 43.99 1761580
20050823 44.23 44.33 42.97 44.11 1922208
20050824 44.33 45.06 44.16 44.59 1748852
20050825 44.59 45.25 44.45 45.12 1374531
20050826 45.36 47.26 45.30 46.25 3894196
20050829 47.25 47.42 46.02 46.66 1847796
20050830 46.81 48.10 46.73 47.09 2443713
20050831 47.20 48.60 47.11 48.13 1846256
20050901 52.22 52.52 50.18 52.31 8406171
20050902 52.31 52.32 49.87 50.46 4091364
20050906 50.46 51.15 49.80 50.62 3076888
20050907 50.63 50.99 49.74 49.84 3000731
20050908 50.08 50.36 49.79 49.85 2790938
20050909 49.93 50.60 49.49 50.59 4436537
20050912 50.59 50.64 49.74 50.02 1981328
20050913 50.02 50.59 49.69 49.75 2166898
20050914 50.03 50.90 49.82 50.66 2248701
20050915 50.91 51.15 50.17 50.98 1896959
20050916 50.91 51.44 50.33 50.57 2572832
20050919 52.61 53.34 52.20 52.88 2875512
20050920 52.71 52.87 51.56 52.30 1833632
20050921 53.15 53.59 52.51 52.71 3024337
20050922 52.95 53.08 50.92 52.32 1946534
20050923 52.08 52.12 51.25 52.00 1484970
20050926 51.15 53.00 51.14 52.91 1454383
20050927 52.76 52.77 51.98 52.66 974344
20050928 52.88 53.98 52.24 53.85 1000037
20050929 54.10 54.93 54.10 54.87 1107261
20050930 54.86 55.02 53.61 53.63 1348130
20051003 53.80 54.66 53.80 54.58 1048579
20051004 54.49 54.50 52.82 53.29 2142015
20051005 53.29 53.97 50.53 50.65 4068865
20051006 49.70 50.22 47.29 48.20 3624302
20051007 48.72 49.86 48.61 49.53 1866531
20051010 49.31 49.43 48.09 48.71 1593710
20051011 49.56 51.02 49.56 50.42 2246063
20051012 50.29 50.77 48.52 48.60 1767193
20051013 48.61 48.62 46.17 47.69 2219539
20051014 47.70 49.91 47.23 49.39 2311094
20051017 50.07 51.22 49.95 50.81 1962284
20051018 49.92 50.61 48.58 48.62 1517824
20051019 48.19 48.35 46.41 48.22 2486728
20051020 48.02 48.04 44.32 44.92 2512740
20051021 44.43 46.49 44.43 45.64 1277774
20051024 45.64 47.86 45.43 47.71 1314232
20051025 47.85 49.46 47.74 49.32 1511884
20051026 49.12 50.28 48.52 49.02 1701650
20051027 49.17 49.65 46.89 47.16 1214587
20051028 47.33 49.12 46.38 48.88 1096815
20051031 48.97 50.09 48.16 48.87 1321810
20051101 48.83 49.65 48.33 49.46 1605999
20051102 49.70 50.48 49.22 50.02 1316075
20051103 50.43 51.16 49.44 49.81 2050460
20051104 49.82 49.95 47.77 48.24 1426781
20051107 48.24 48.24 46.04 46.57 1762994
20051108 46.63 47.64 45.75 46.99 1600161
20051109 46.77 48.04 45.88 46.67 1358063
20051110 46.43 46.43 44.85 45.58 1547113
20051111 45.58 46.77 44.92 46.30 909506
20051114 47.21 47.93 45.65 46.79 1666933
20051115 46.79 47.85 46.57 46.92 1473173
20051116 47.16 49.56 46.57 49.39 2250774
20051117 49.70 49.95 48.59 49.02 1406913
20051118 49.12 49.45 48.41 49.07 1019700
20051121 49.07 51.09 49.07 51.09 1566161
20051122 51.95 52.00 51.33 51.77 1288424
20051123 51.12 52.27 50.58 51.55 1182635
20051125 51.51 52.68 51.48 52.64 618558
20051128 52.64 52.65 49.97 50.28 1571384
20051129 50.52 51.07 50.15 50.41 1357039
20051130 49.99 50.80 49.73 49.73 2697591
20051201 49.98 50.57 49.30 50.57 2064080
20051202 50.77 51.16 49.57 50.13 1298153
20051205 50.63 50.93 50.46 50.73 1580499
20051206 50.64 51.19 50.49 50.58 1688644
20051207 50.78 51.17 49.81 50.29 1373835
20051208 50.43 51.57 50.43 51.47 2113340
20051209 50.87 51.01 49.74 50.39 1241828
20051212 51.75 52.53 51.63 52.38 2819152
20051213 52.62 53.61 52.42 52.53 2181442
20051214 52.35 52.95 51.72 52.91 1027483
20051215 52.91 53.12 52.00 52.91 1563499
20051216 52.86 52.95 50.62 50.64 1532366
20051219 50.78 51.61 50.24 50.24 1364618
20051220 50.29 51.41 50.16 51.16 1302659
20051221 51.55 51.85 50.91 51.53 830036
20051222 52.31 52.34 51.37 51.66 1220731
20051223 51.67 51.67 50.17 50.80 922205
20051227 50.81 50.82 48.97 49.41 1036393
20051228 49.99 51.08 49.75 50.44 677137
20051229 50.44 50.91 49.73 49.81 633305
20051230 49.60 50.45 49.06 50.06 672221
20060103 50.39 51.78 50.29 51.65 843451
20060104 51.51 52.69 51.01 52.54 1103369
20060105 52.39 52.39 50.92 51.33 1034959
20060106 52.05 53.05 51.75 52.03 1224213
20060109 51.78 52.72 51.65 51.95 1077049
20060110 51.67 52.69 51.67 52.00 939922
20060111 52.00 52.00 50.66 50.97 1753470
20060112 51.36 51.58 50.03 50.10 1644403
20060113 50.10 50.63 49.86 50.40 1251659
20060117 51.36 51.75 51.07 51.71 1611836
20060118 51.47 51.72 49.87 50.43 884928
20060119 50.36 51.47 50.09 51.24 1225442
20060120 51.48 51.91 50.72 50.82 1553360
20060123 50.82 51.47 50.17 51.04 1563191
20060124 50.94 52.33 50.68 51.36 1850452
20060125 51.61 51.70 48.79 49.35 1876464
20060126 49.35 49.53 47.41 48.88 1872470
20060127 49.36 49.80 49.01 49.32 992254
20060130 49.80 51.25 49.76 50.74 852054
20060131 50.49 52.07 50.30 51.85 1468052
20060201 51.86 53.18 51.09 51.26 1828741
20060202 51.27 51.65 49.81 50.70 1247460
20060203 50.56 51.61 50.45 50.74 1456070
20060206 51.46 52.29 51.24 51.55 1045609
20060207 51.33 51.34 48.82 49.02 1209261
20060208 49.56 49.96 47.52 47.75 2123785
20060209 47.75 47.76 44.04 44.13 4846979
20060210 43.70 44.18 42.31 43.79 3745658
20060213 42.82 43.75 42.43 42.56 2378173
20060214 42.43 43.24 41.69 42.49 2325534
20060215 43.55 43.60 41.21 41.60 2625596
20060216 42.00 43.44 42.00 43.40 1354172
20060217 43.89 44.18 43.03 43.36 1284328
20060221 44.11 44.78 43.49 43.50 1454841
20060222 42.48 42.77 41.79 41.79 2068177
20060223 41.80 42.65 40.72 42.46 4301951
20060224 43.31 43.40 41.82 42.07 1821777
20060227 41.84 41.85 40.82 40.90 1451359
20060228 40.90 41.90 40.61 41.10 2534861
20060301 41.45 41.82 40.79 41.30 1311057
20060302 41.55 42.82 41.09 42.82 1897868
20060303 42.57 43.54 42.45 42.98 1556944
20060306 42.74 42.77 40.45 40.49 2082002
20060307 40.39 40.67 39.82 40.19 2442794
20060308 39.69 40.60 39.40 40.44 1374244
20060309 40.82 40.87 38.73 39.04 2766513
20060310 38.72 39.20 38.09 38.31 2931598
20060313 39.06 39.43 38.50 38.94 1492733
20060314 39.09 39.99 38.73 39.65 1510757
20060315 38.74 39.31 37.77 38.48 3029400
20060316 38.48 39.60 38.03 39.16 1511986
20060317 39.49 39.55 38.38 38.45 1889266
20060320 38.29 38.55 37.62 37.90 1445931
20060321 37.14 38.20 37.09 37.50 1337889
20060322 37.60 38.73 37.51 38.34 1600161
20060323 38.62 39.47 38.46 38.89 1323961
20060324 38.90 42.28 38.90 41.99 6820118
20060327 41.99 42.09 40.98 41.74 2893597
20060328 42.11 43.46 41.73 42.39 2737040
20060329 42.39 43.41 42.20 42.90 1464772
20060330 43.04 43.37 42.60 42.86 1238975
20060331 43.43 43.77 42.53 43.33 2625418
20060403 43.43 44.13 42.85 43.49 3220497
20060404 43.24 43.33 42.57 43.18 1802600
20060405 43.43 44.10 43.04 43.53 1571697
20060406 44.01 44.14 43.23 43.67 1419429
20060407 43.67 43.82 43.24 43.47 1592632
20060410 43.87 44.10 43.15 43.28 1528804
20060411 43.38 43.87 42.67 42.88 1724986
20060412 43.08 43.41 41.93 42.06 1636341
20060413 41.91 42.03 40.96 41.38 2562815
20060417 41.86 42.54 41.28 42.49 2122352
20060418 42.74 44.00 42.66 43.86 1569552
20060419 43.33 43.91 42.95 43.91 2303827
20060420 43.91 43.97 42.83 43.54 2157994
20060421 43.92 44.33 43.36 44.26 2405952
20060424 44.08 44.26 43.53 43.54 1530847
20060425 44.01 44.30 43.11 43.40 1789528
20060426 43.41 43.57 41.85 41.86 2195882
20060427 41.47 41.66 40.41 41.12 1832318
20060428 41.36 42.36 41.25 41.93 1435769
20060501 42.30 42.68 41.92 42.14 1289731
20060502 42.60 42.82 41.69 41.86 1403089
20060503 41.86 41.93 40.92 41.14 1542387
20060504 40.98 40.99 40.00 40.94 2768800
20060505 41.13 41.76 40.96 41.54 780538
20060508 40.34 41.40 40.15 40.91 941895
20060509 40.92 41.81 40.64 40.82 1697412
20060510 40.82 41.22 40.54 40.54 1466610
20060511 41.03 41.17 40.60 40.72 2030236
20060512 40.47 40.80 39.33 39.46 2349681
20060515 38.68 39.07 38.14 38.48 2521761
20060516 38.97 39.67 38.73 39.50 2184750
20060517 39.46 39.77 38.31 38.56 3728260
20060518 38.57 39.42 38.39 38.86 3183630
20060519 38.86 39.55 38.55 39.19 3473255
20060522 38.43 38.99 37.82 38.93 3914127
20060523 39.26 39.78 38.60 38.70 2661876
20060524 38.48 38.70 37.85 38.38 3750728
20060525 38.97 39.36 38.55 38.91 2297598
20060526 38.83 39.85 38.64 39.31 1609585
20060530 39.90 39.94 38.58 38.68 1777478
20060531 38.68 40.15 38.48 39.96 2920047
20060601 39.96 40.09 39.15 39.63 1909320
20060602 40.12 40.12 39.21 39.90 2397782
20060605 40.21 40.26 38.42 38.58 2377561
20060606 38.58 39.71 38.36 38.95 2503685
20060607 38.71 39.18 37.92 37.99 2989389
20060608 37.75 37.94 36.70 37.86 2915043
20060609 38.10 38.37 37.45 37.85 2178623
20060612 38.09 38.36 37.30 37.46 2249497
20060613 36.57 37.21 35.67 35.77 2900133
20060614 35.78 36.95 35.75 36.85 2022372
20060615 37.31 39.02 37.20 38.80 2226213
20060616 38.81 43.95 38.29 43.39 7660157
20060619 42.29 42.60 41.13 41.71 4991030
20060620 42.15 42.50 40.38 40.44 1783299
20060621 40.45 41.53 39.90 40.41 2106012
20060622 40.42 40.94 39.93 40.71 1371839
20060623 42.66 43.53 41.81 42.62 4358675
20060626 42.69 43.05 41.76 43.02 1628478
20060627 43.26 43.66 42.80 43.21 1671881
20060628 43.46 44.18 43.24 43.97 1583952
20060629 44.31 45.78 44.08 45.67 2287998
20060630 45.68 45.73 45.05 45.44 1436790
20060703 45.44 45.71 45.07 45.69 543405
20060705 45.48 45.48 44.13 45.04 1820778
20060706 45.04 45.56 44.80 45.24 1087933
20060707 45.43 45.73 43.91 44.09 1186483
20060710 43.98 44.68 43.69 44.32 690464
20060711 44.60 44.99 43.54 44.23 1294428
20060712 44.23 44.52 43.50 44.05 738463
20060713 44.14 44.33 43.34 43.77 1094877
20060714 44.21 44.21 42.74 43.72 1339363
20060717 43.43 43.73 42.15 42.50 1307194
20060718 42.94 43.11 41.00 42.13 1783503
20060719 42.13 43.00 41.97 42.73 1448432
20060720 42.79 43.01 41.61 41.62 1230294
20060721 41.86 41.86 40.64 40.86 1188219
20060724 41.09 42.30 41.06 42.09 1301679
20060725 42.54 43.43 42.39 42.82 1171981
20060726 42.82 44.22 42.53 43.74 989280
20060727 44.16 44.31 43.00 43.47 854272
20060728 43.47 44.03 42.67 43.41 877352
20060731 43.82 44.84 43.72 44.41 1699250
20060801 44.35 44.47 43.54 44.36 1578743
20060802 44.76 45.35 44.09 44.56 1483359
20060803 44.56 45.14 43.86 43.99 1803621
20060804 44.18 44.55 43.14 43.48 1200065
20060807 43.62 44.06 43.29 43.78 1093652
20060808 43.72 44.01 43.00 43.17 984787
20060809 43.57 44.19 43.12 43.64 1068835
20060810 43.18 43.55 42.60 42.99 1050657
20060811 42.89 42.94 42.15 42.40 672184
20060814 42.40 42.40 41.52 41.83 708132
20060815 42.20 42.26 41.12 41.13 1290650
20060816 41.32 41.90 41.04 41.29 1305356
20060817 41.06 41.14 40.70 40.93 809439
20060818 41.03 41.40 40.68 40.88 1232337
20060821 40.87 41.37 40.77 41.14 1043611
20060822 41.03 41.91 40.83 41.73 887360
20060823 41.68 41.68 40.78 40.91 1069244
20060824 40.93 41.64 40.67 41.49 905947
20060825 42.01 42.63 41.78 42.02 1085788
20060828 41.16 41.74 41.01 41.29 1092426
20060829 41.25 41.27 40.80 41.08 955579
20060830 41.04 41.19 40.43 40.83 857233
20060831 40.78 41.15 40.51 40.84 726820
20060901 40.81 41.66 40.81 41.56 618670
20060905 41.13 42.07 40.99 41.63 1052291
20060906 41.25 41.41 40.58 40.73 1186789
20060907 40.59 41.08 40.24 40.64 1055355
20060908 40.71 40.72 39.05 39.17 1454253
20060911 38.19 38.82 38.14 38.42 2225294
20060912 38.33 38.76 38.00 38.23 2204052
20060913 38.37 38.77 38.05 38.52 946184
20060914 38.45 38.55 37.06 37.49 1882870
20060915 37.65 37.99 37.36 37.77 1659626
20060918 38.00 38.36 37.83 38.14 1389404
20060919 38.30 38.38 37.11 37.40 1882462
20060920 37.15 37.40 36.61 36.65 1439752
20060921 36.80 37.70 36.74 37.28 1880725
20060922 37.52 37.56 37.06 37.08 1217733
20060925 36.87 37.21 36.30 37.06 1348452
20060926 36.99 38.18 36.99 38.03 1738907
20060927 38.22 38.39 37.31 38.35 1650160
20060928 38.34 38.62 38.05 38.12 1043487
20060929 38.12 38.77 38.08 38.44 2022652
20061002 38.33 38.62 37.55 37.62 897746
20061003 37.44 37.45 36.31 36.36 1710817
20061004 36.45 36.93 35.84 36.47 2201061
20061005 36.97 37.46 36.24 36.77 1557546
20061006 36.48 37.16 36.25 37.06 1096714
20061009 37.39 37.83 36.99 37.09 971227
20061010 37.01 38.01 36.95 37.65 1198488
20061011 37.49 37.78 37.12 37.33 1327741
20061012 37.40 38.44 37.40 38.37 1144548
20061013 38.49 39.17 38.44 38.84 1249477
20061016 38.94 39.65 38.70 39.64 1125109
20061017 39.84 39.84 38.92 39.31 1122667
20061018 39.31 39.92 39.30 39.81 1188514
20061019 40.04 40.67 39.70 40.64 1038296
20061020 40.51 40.63 39.59 40.02 683309
20061023 40.02 40.53 39.81 40.25 921460
20061024 40.22 40.75 40.06 40.75 954842
20061025 40.75 41.89 40.41 41.78 1528439
20061026 42.17 42.25 41.12 41.40 1055801
20061027 41.32 41.59 40.66 40.80 820806
20061030 40.73 40.74 39.98 40.17 584487
20061031 40.17 40.22 39.39 40.02 1237976
20061101 40.48 40.52 39.44 39.70 1543094
20061102 39.99 40.58 39.55 40.17 1662576
20061103 40.47 41.21 40.41 41.10 976825
20061106 41.17 41.27 40.55 41.21 770122
20061107 41.27 41.46 40.76 40.93 825182
20061108 40.89 41.45 40.83 41.34 972856
20061109 41.61 41.96 41.34 41.37 1149229
20061110 41.27 41.28 40.39 40.53 692672
20061113 40.31 40.33 39.84 39.98 1180474
20061114 40.13 40.19 39.51 40.13 1224542
20061115 40.29 40.75 40.03 40.27 1281027
20061116 40.56 40.92 39.28 39.56 1235127
20061117 39.52 40.67 39.38 40.45 1195435
20061120 40.21 40.78 39.98 40.73 989445
20061121 40.90 41.20 40.62 41.03 690942
20061122 40.90 41.04 40.29 40.91 853271
20061124 40.88 41.27 40.77 40.83 163652
20061127 40.89 41.27 40.78 40.92 1031884
20061128 41.05 41.68 41.05 41.46 909450
20061129 41.53 43.53 41.36 43.53 2321867
20061130 43.43 43.69 42.75 42.79 1555103
20061201 42.80 43.67 42.42 43.51 1004914
20061204 43.29 43.30 42.36 42.58 747121
20061205 42.78 43.16 42.42 42.78 986391
20061206 42.64 43.19 42.58 42.69 697150
20061207 42.68 43.17 42.31 42.83 803708
20061208 43.18 43.25 42.16 42.25 1010206
20061211 42.05 42.47 41.82 42.06 584385
20061212 41.91 42.26 41.60 41.78 788034
20061213 42.02 42.54 41.83 42.45 753533
20061214 42.69 42.85 42.30 42.44 865790
20061215 42.35 42.36 41.22 41.22 1399593
20061218 41.22 41.22 40.06 40.09 1090506
20061219 40.04 40.52 39.60 40.28 1415470
20061220 40.43 40.58 39.89 40.00 1051425
20061221 40.04 40.44 39.44 39.69 1007052
20061222 39.69 40.04 39.37 39.42 405365
20061226 39.25 39.46 38.65 39.02 796380
20061227 39.02 39.41 38.77 39.41 655525
20061228 39.41 39.74 39.08 39.21 586828
20061229 39.20 39.26 38.84 39.00 856630
20070103 39.00 39.00 37.65 38.05 1569148
20070104 38.05 38.27 37.39 37.49 2140608
20070105 37.60 37.80 36.82 37.35 1624920
20070108 38.07 38.17 37.59 37.78 1867651
20070109 37.79 38.20 37.14 38.02 1548488
20070110 38.02 38.25 36.97 37.22 1352981
20070111 37.24 38.18 36.87 36.94 1079616
20070112 37.08 37.93 36.93 37.84 759945
20070116 37.82 38.20 37.34 37.56 769104
20070117 37.44 38.15 37.44 38.02 855103
20070118 38.05 38.49 37.58 37.76 992600
20070119 38.32 38.69 38.02 38.69 809407
20070122 39.06 39.18 38.13 38.62 1108927
20070123 39.16 39.75 39.06 39.66 1153911
20070124 39.66 39.92 39.29 39.92 1041960
20070125 39.25 39.32 38.88 39.08 1155132
20070126 39.28 39.57 38.61 38.66 1379136
20070129 38.59 38.99 38.40 38.59 975196
20070130 38.83 39.84 38.82 39.70 1014990
20070131 39.50 40.49 39.35 40.29 1343109
20070201 40.56 40.81 40.18 40.48 892352
20070202 40.65 40.66 40.07 40.46 958709
20070205 40.62 40.88 39.92 40.36 910774
20070206 40.50 40.51 39.80 40.34 1093763
20070207 40.34 40.66 38.95 39.25 1575865
20070208 39.16 39.77 38.68 39.72 2109160
20070209 39.60 40.13 39.34 39.55 1280212
20070212 39.48 39.49 38.66 38.91 930009
20070213 39.25 39.76 39.16 39.64 1051730
20070214 39.58 40.02 39.20 39.29 871896
20070215 39.15 39.18 38.69 39.08 793021
20070216 39.09 39.72 39.01 39.65 707226
20070220 39.25 39.26 38.80 38.87 716894
20070221 38.87 39.30 38.78 39.27 708040
20070222 39.30 39.78 39.18 39.69 721881
20070223 39.78 40.09 39.16 39.22 814801
20070226 39.43 39.72 39.06 39.21 970718
20070227 38.58 38.81 38.03 38.03 1073713
20070228 37.94 38.86 37.58 37.82 1410788
20070301 37.55 38.32 36.94 38.15 1438776
20070302 38.19 38.21 37.10 37.18 1406615
20070305 36.68 37.44 36.53 37.04 1219352
20070306 37.26 37.58 36.84 36.90 1445188
20070307 36.90 38.11 36.89 37.66 1130605
20070308 37.78 38.07 37.17 37.39 907619
20070309 37.55 37.68 37.11 37.54 1079820
20070312 37.53 37.86 37.33 37.74 847470
20070313 37.65 38.26 37.37 37.59 1793254
20070314 38.06 38.15 37.47 38.15 1360003
20070315 38.04 38.38 37.97 38.17 826810
20070316 38.17 38.18 37.57 37.61 940695
20070319 38.01 38.34 37.92 38.34 542760
20070320 38.32 38.40 37.92 38.40 794955
20070321 38.46 38.70 38.27 38.63 841669
20070322 39.03 39.29 38.95 39.16 921256
20070323 39.30 39.41 38.94 39.14 782233
20070326 39.38 39.92 39.16 39.84 1163681
20070327 39.71 40.84 39.67 40.57 2093385
20070328 41.39 41.39 40.82 41.07 1443275
20070329 41.55 41.55 40.83 41.15 863266
20070330 42.13 43.00 41.66 42.49 3870749
20070402 42.50 42.76 42.33 42.69 1728258
20070403 42.38 43.00 41.92 42.99 1701271
20070404 42.79 47.28 42.66 44.96 7767065
20070405 44.85 45.90 44.85 45.78 2357573
20070409 45.81 46.30 45.06 45.57 1965861
20070410 45.63 46.85 45.57 46.58 1888351
20070411 46.58 46.99 46.03 46.22 1328937
20070412 46.93 46.93 46.25 46.80 1038781
20070413 46.73 46.90 46.25 46.75 903239
20070416 46.88 47.36 46.47 47.36 1066173
20070417 47.46 47.84 46.31 46.41 1321734
20070418 46.29 46.54 45.67 45.77 2008979
20070419 45.78 45.79 45.00 45.71 1221194
20070420 46.93 46.93 45.47 45.97 1219571
20070423 46.76 50.76 46.67 49.52 5781217
20070424 49.36 49.83 48.86 49.02 2270526
20070425 49.38 49.96 49.17 49.67 1916657
20070426 49.52 49.71 49.20 49.55 1260355
20070427 49.29 49.78 48.92 49.36 2307759
20070430 49.43 49.83 49.35 49.48 2149391
20070501 49.58 50.02 49.38 49.72 2712558
20070502 49.74 50.57 49.38 50.50 2896392
20070503 49.67 50.86 49.67 50.73 1765795
20070504 50.76 50.76 49.42 50.15 1644660
20070507 49.67 49.67 48.50 48.91 1763969
20070508 48.24 48.94 48.09 48.67 1378041
20070509 48.67 48.67 47.95 48.53 1314835
20070510 48.53 48.67 47.14 47.24 1585006
20070511 47.57 48.62 47.20 48.53 1161641
20070514 48.53 48.77 47.82 48.05 881832
20070515 48.05 48.49 47.68 47.77 1067391
20070516 47.75 47.76 46.95 47.67 1369925
20070517 47.56 48.73 47.52 48.40 1203845
20070518 48.47 49.02 48.37 48.61 1463667
20070521 48.49 49.57 48.30 49.28 1250615
20070522 49.08 49.31 48.86 49.16 1171076
20070523 49.35 49.55 49.02 49.14 1688894
20070524 49.35 49.54 48.30 48.33 1796942
20070525 48.77 48.95 48.47 48.82 717782
20070529 48.83 48.92 48.50 48.88 990286
20070530 48.54 50.37 48.54 50.37 1281356
20070531 50.62 51.28 50.26 50.88 2665585
20070601 51.01 51.16 50.57 50.79 1334517
20070604 50.48 52.15 50.48 51.95 1490857
20070605 51.72 52.22 51.51 51.98 1173004
20070606 51.98 51.98 50.65 50.89 700738
20070607 50.71 51.23 49.52 49.60 1375099
20070608 49.40 49.95 48.77 49.69 1835697
20070611 49.85 50.62 49.81 50.41 1272225
20070612 50.16 50.94 49.68 50.20 898471
20070613 50.57 51.39 50.54 51.31 1854263
20070614 51.58 52.48 51.58 52.39 972227
20070615 52.69 53.05 52.47 52.96 697492
20070618 53.08 53.39 52.78 53.36 798844
20070619 53.07 53.33 52.54 52.67 454004
20070620 52.63 53.20 51.46 51.55 808279
20070621 51.79 52.53 51.42 52.51 640272
20070622 52.31 52.57 50.97 51.25 795800
20070625 51.08 51.08 49.78 49.99 3102342
20070626 50.07 50.07 48.01 48.29 1621833
20070627 47.98 48.88 47.64 48.66 1390418
20070628 49.19 49.53 47.81 47.87 963299
20070629 48.24 48.65 47.87 48.01 949705
20070702 48.30 48.30 47.63 48.12 1014026
20070703 48.31 48.99 48.12 48.40 544500
20070705 48.64 48.64 47.53 48.17 914906
20070706 48.79 48.99 48.30 48.55 690694
20070709 48.59 49.07 48.21 49.03 917645
20070710 48.69 49.06 48.16 48.20 966952
20070711 47.87 48.40 47.57 48.27 671317
20070712 48.73 48.90 47.80 48.51 705709
20070713 48.12 48.67 48.12 48.59 790423
20070716 48.55 48.59 47.13 47.47 1310676
20070717 47.71 49.05 46.59 47.30 1808406
20070718 47.38 48.59 47.30 48.57 1113755
20070719 48.45 48.94 48.24 48.72 771350
20070720 48.72 48.86 47.56 47.90 689883
20070723 47.88 47.88 47.06 47.49 525325
20070724 46.60 46.68 45.24 45.34 1207904
20070725 45.84 46.72 45.33 46.39 1657443
20070726 45.98 46.74 44.86 45.67 1354707
20070727 45.76 46.34 45.07 45.51 1162858
20070730 45.51 46.20 44.88 45.08 1557613
20070731 45.74 46.08 44.85 44.85 910036
20070801 44.64 45.93 44.26 45.46 1255384
20070802 45.53 46.15 45.07 45.85 1184366
20070803 45.74 46.08 43.87 43.92 1139118
20070806 43.65 43.65 41.70 43.14 2140057
20070807 41.40 42.67 40.92 41.89 2318818
20070808 41.99 42.17 41.20 42.01 1851321
20070809 38.22 42.26 35.00 41.30 1648718
20070810 40.71 41.45 39.38 40.61 1816826
20070813 41.25 42.30 41.14 42.07 1844625
20070814 42.11 42.21 41.22 41.43 803003
20070815 41.35 41.88 40.24 40.41 951227
20070816 39.88 40.57 38.87 39.91 1395288
20070817 39.91 44.05 39.14 41.02 841555
20070820 40.82 40.90 39.47 40.25 1165902
20070821 40.58 41.42 40.16 40.70 1102595
20070822 41.24 41.35 40.37 41.22 782002
20070823 41.52 41.98 39.73 40.22 1459102
20070824 40.40 40.97 40.15 40.75 1083725
20070827 40.56 40.61 40.17 40.36 1026403
20070828 39.77 40.17 39.56 39.56 1443681
20070829 40.06 40.61 39.69 40.46 2253076
20070830 39.97 40.56 39.97 40.16 1375910
20070831 40.63 40.83 40.20 40.46 1500191
20070904 40.54 41.98 40.45 41.72 1263703
20070905 41.15 42.73 40.57 42.28 1324981
20070906 42.51 43.39 42.51 42.79 1252644
20070907 42.10 42.58 41.94 42.34 959038
20070910 42.23 43.03 41.56 42.68 1421463
20070911 42.92 43.50 42.33 43.50 2002993
20070912 43.61 44.77 43.53 43.94 1484364
20070913 44.06 44.13 43.47 43.57 820555
20070914 43.37 43.93 43.31 43.57 1774318
20070917 43.55 44.47 43.50 44.16 1246354
20070918 44.17 45.00 43.67 44.81 1117610
20070919 43.24 45.26 43.22 44.63 900703
20070920 44.93 44.99 44.19 44.71 801989
20070921 45.14 45.61 44.77 45.01 1030056
20070924 44.96 45.24 44.35 44.64 1025186
20070925 44.10 44.39 43.05 44.14 883862
20070926 44.67 44.90 43.54 43.77 1223950
20070927 43.91 44.78 43.91 44.78 1392342
20070928 45.09 45.09 44.07 44.47 997304
20071001 44.69 45.21 44.36 44.86 949972
20071002 44.84 45.27 44.43 44.73 985572
20071003 44.44 44.74 44.21 44.35 807168
20071004 44.37 45.33 44.09 45.28 687018
20071005 46.03 46.03 45.14 45.50 924081
20071008 45.29 45.36 44.78 45.07 469676
20071009 45.38 46.16 44.99 46.10 1271585
20071010 45.84 46.54 45.75 46.42 860770
20071011 46.77 47.31 45.96 46.50 3373194
20071012 46.75 47.30 46.25 47.17 2130029
20071015 47.56 48.13 47.26 47.73 1923711
20071016 47.85 48.43 47.64 48.18 1332469
20071017 48.37 48.45 47.59 48.05 1553957
20071018 47.69 48.95 47.32 48.84 1101474
20071019 48.89 48.89 46.89 47.05 900516
20071022 46.34 46.81 46.03 46.65 971109
20071023 48.04 48.04 46.13 46.53 847723
20071024 46.16 46.87 45.95 46.70 1777468
20071025 46.93 47.24 46.47 47.18 706335
20071026 47.77 48.60 47.53 48.56 1373530
20071029 48.93 49.30 48.72 49.23 959883
20071030 49.00 49.34 48.68 49.10 1199475
20071031 49.61 50.49 49.11 50.45 1588748
20071101 50.33 50.33 49.28 49.70 1481139
20071102 50.39 51.50 49.69 51.20 1514716
20071105 50.56 51.55 50.38 51.09 1090956
20071106 52.21 53.80 51.42 53.77 1835419
20071107 53.63 54.25 52.75 52.80 1394971
20071108 52.69 53.64 52.09 52.78 1619898
20071109 51.00 51.50 50.07 50.70 1535955
20071112 49.06 49.93 47.65 47.74 1584197
20071113 48.50 50.53 48.50 50.13 1885380
20071114 50.92 51.51 49.75 49.79 2138929
20071115 49.28 49.82 48.55 49.10 1331963
20071116 49.33 49.86 48.92 49.52 844993
20071119 49.34 49.74 48.67 48.67 1326401
20071120 49.12 49.12 46.97 47.23 2199105
20071121 46.64 46.93 45.48 45.60 2092507
20071123 46.03 46.18 45.61 45.88 502950
20071126 45.86 46.24 44.78 44.86 1569128
20071127 44.49 44.79 43.29 43.95 1844319
20071128 43.95 44.29 42.44 42.94 2873379
20071129 42.80 43.90 42.80 43.90 1877188
20071130 43.81 44.07 43.37 44.07 1246503
20071203 43.56 44.45 43.56 43.81 1190575
20071204 43.33 44.05 43.33 43.88 687524
20071205 44.49 45.67 44.28 45.49 1023902
20071206 45.46 46.64 45.25 46.57 1013384
20071207 46.65 46.77 45.89 46.21 434076
20071210 46.57 47.71 46.29 46.61 574251
20071211 46.63 47.53 45.90 46.02 1697570
20071212 46.98 47.69 46.52 47.09 934296
20071213 46.68 47.16 46.35 46.77 798470
20071214 46.25 46.64 46.06 46.21 1115936
20071217 46.14 46.94 45.73 45.83 811415
20071218 46.17 46.71 45.84 46.09 946432
20071219 46.07 46.30 45.66 45.86 477160
20071220 45.52 46.25 45.21 46.25 1233861
20071221 47.45 47.67 46.42 47.57 1577825
20071224 47.57 47.89 47.10 47.55 200654
20071226 46.90 48.18 46.90 47.72 367630
20071227 47.56 48.49 47.56 48.10 678219
20071228 48.43 48.86 48.24 48.77 594782
20071231 48.73 48.87 48.20 48.29 774096
20080102 48.22 48.98 48.22 48.76 1023801
20080103 48.93 49.43 48.82 49.04 656879
20080104 48.49 48.66 47.46 47.54 648991
20080107 47.46 47.82 46.46 46.84 1004889
20080108 47.21 47.87 46.09 46.11 1145468
20080109 46.12 47.09 45.82 47.09 1163268
20080110 46.75 46.91 45.83 46.21 1025521
20080111 45.94 47.21 45.94 46.90 781681
20080114 47.31 47.92 47.04 47.62 586286
20080115 45.96 45.96 43.50 43.51 4220918
20080116 42.45 43.08 41.33 41.43 5474399
20080117 41.69 41.90 39.55 39.60 2837881
20080118 39.69 40.83 39.21 39.93 2524864
20080122 38.26 39.59 37.15 38.85 1544754
20080123 37.97 38.51 35.96 38.11 1847454
20080124 38.37 40.67 38.07 40.53 2977246
20080125 40.78 41.66 39.75 39.96 1771906
20080128 39.73 40.66 39.42 40.66 1674309
20080129 41.36 41.75 40.84 41.10 1741362
20080130 41.38 42.28 40.67 41.25 1594614
20080131 40.47 41.92 40.22 41.43 1071335
20080201 41.32 42.29 41.32 42.29 770455
20080204 42.49 43.10 42.11 42.94 1025318
20080205 41.71 42.02 40.89 41.04 1426728
20080206 41.63 42.02 39.57 39.98 1564981
20080207 40.17 41.81 40.15 41.71 1775041
20080208 41.87 43.18 41.87 43.08 1876986
20080211 43.01 44.82 43.01 43.57 2355057
20080212 43.51 44.21 43.21 43.58 1010856
20080213 43.87 44.07 43.41 43.68 1102081
20080214 43.83 44.78 43.58 43.86 1059604
20080215 43.59 44.02 42.88 43.45 860770
20080219 43.83 45.06 43.63 44.50 997203
20080220 44.22 45.14 44.01 44.99 1057581
20080221 44.99 44.99 43.57 43.64 957962
20080222 43.89 44.36 43.55 44.27 966255
20080225 44.28 45.73 44.16 45.53 1242761
20080226 45.19 46.41 44.83 46.16 690659
20080227 45.69 46.42 44.49 44.64 1114723
20080228 44.39 46.22 44.39 46.11 1775850
20080229 45.70 45.87 44.01 44.29 1152447
20080303 44.31 45.49 43.70 44.78 1647609
20080304 44.86 45.48 43.66 44.65 1375654
20080305 44.86 46.48 44.83 46.27 1812866
20080306 46.07 47.19 45.80 46.16 2906249
20080307 45.67 47.24 45.67 46.73 2768906
20080310 46.71 47.34 45.88 46.36 2606279
20080311 47.03 48.45 46.96 48.40 2113038
20080312 48.20 48.70 47.53 47.89 1396084
20080313 47.41 49.44 47.09 49.34 3200959
20080314 49.07 49.29 47.07 47.38 1844420
20080317 46.19 47.00 45.25 45.91 1992180
20080318 46.90 48.07 46.53 48.07 1571353
20080319 47.38 47.83 45.44 45.44 2088462
20080320 45.13 45.13 42.81 44.43 2182923
20080324 44.60 45.59 44.08 45.38 1260561
20080325 45.48 46.78 45.37 46.53 1619493
20080326 46.97 48.21 46.97 48.14 2366182
20080327 48.05 49.12 47.29 48.33 1514596
20080328 48.54 48.98 47.86 48.17 1722943
20080331 48.63 48.97 47.89 48.71 1951963
20080401 48.76 49.56 48.08 49.56 1610803
20080402 49.56 51.56 49.38 51.31 2203572
20080403 50.96 51.23 49.58 50.12 2114122
20080404 50.35 52.60 50.18 52.10 2488460
20080407 52.37 52.95 52.00 52.60 1505520
20080408 53.80 55.23 53.15 54.05 3574363
20080409 54.23 55.73 53.96 54.53 1815922
20080410 54.64 54.64 52.93 53.62 2286265
20080411 53.17 54.22 53.17 53.76 1313511
20080414 54.04 56.22 53.90 55.83 2324082
20080415 56.27 56.80 55.48 56.51 2153553
20080416 56.92 58.59 56.58 58.54 2151939
20080417 58.06 58.50 56.94 57.71 1179487
20080418 57.81 58.61 56.91 58.47 1959224
20080421 58.13 59.47 57.91 59.46 1452173
20080422 59.32 60.21 58.66 59.38 1388540
20080423 59.45 59.55 57.65 58.27 1454190
20080424 58.18 58.19 56.28 56.76 1732523
20080425 57.08 58.93 57.08 58.75 1360101
20080428 58.94 59.02 57.76 58.10 1109299
20080429 57.77 58.04 56.11 56.72 1078743
20080430 57.11 57.51 56.36 57.25 893792
20080501 56.97 57.23 54.60 55.97 1400540
20080502 58.28 59.02 56.54 58.43 1516512
20080505 58.37 61.55 58.37 60.88 2447113
20080506 60.97 63.44 60.66 62.47 2040908
20080507 65.45 66.84 63.79 65.03 3168057
20080508 65.74 67.52 64.72 67.42 2314905
20080509 67.12 67.55 66.48 67.26 1964165
20080512 67.31 67.31 65.80 66.73 1774677
20080513 66.93 68.14 65.87 68.14 1895893
20080514 68.18 68.54 66.73 66.84 1851722
20080515 67.37 68.46 66.30 67.80 1606366
20080516 69.07 69.28 68.19 69.15 1634905
20080519 69.39 70.19 68.58 69.53 1892968
20080520 69.91 71.43 69.68 71.43 1775483
20080521 71.13 72.24 69.90 70.03 3000452
20080522 70.03 71.75 69.84 70.75 2377631
20080523 71.87 71.96 68.67 70.02 1703883
20080527 69.42 71.23 69.19 70.15 1830747
20080528 69.30 70.40 69.02 70.40 2222531
20080529 69.84 70.79 68.48 68.75 1642771
20080530 69.09 71.64 69.09 71.19 2038387
20080602 70.85 73.59 70.85 72.84 2233725
20080603 72.98 73.61 71.24 71.32 2281425
20080604 72.78 73.22 70.07 70.30 3201336
20080605 70.88 74.78 70.70 74.72 2969190
20080606 74.98 77.65 74.98 75.38 2460223
20080609 75.61 77.59 75.05 76.40 1552514
20080610 76.04 77.02 73.41 74.65 1847689
20080611 74.85 75.93 74.73 75.02 1634502
20080612 75.23 76.05 74.33 75.24 1555136
20080613 74.80 75.81 73.07 74.45 1579843
20080616 75.12 76.99 75.02 76.26 1502798
20080617 76.35 78.88 76.11 78.38 1393784
20080618 78.67 79.10 76.96 78.89 1340941
20080619 79.27 79.32 75.20 75.32 1772761
20080620 76.27 77.53 75.90 76.18 1884800
20080623 76.68 79.30 75.52 78.57 2107668
20080624 81.47 81.47 77.41 77.62 2148510
20080625 77.34 77.35 72.57 75.22 2168074
20080626 74.66 76.92 74.42 76.83 1898616
20080627 76.31 78.65 76.31 77.26 1673529
20080630 78.33 78.70 77.34 77.62 1778610
20080701 76.97 79.62 76.74 79.06 2534748
20080702 80.37 81.52 75.32 75.64 2642955
20080703 75.97 76.31 72.72 73.77 1709631
20080707 73.72 73.85 67.71 70.53 3343024
20080708 70.36 70.39 66.15 68.37 3269911
20080709 68.92 70.60 66.97 67.25 2294434
20080710 67.17 71.47 67.03 71.47 1889640
20080711 71.81 73.66 71.40 72.44 1828427
20080714 72.82 73.76 71.48 72.88 1259458
20080715 72.23 73.28 68.84 68.92 1807754
20080716 68.24 69.39 65.27 67.02 2708605
20080717 67.65 68.49 62.17 63.82 2763970
20080718 64.30 66.10 63.51 64.53 1543942
20080721 64.95 67.09 63.77 66.94 1566128
20080722 65.99 66.44 62.48 62.86 2284248
20080723 62.76 63.20 59.15 59.65 2597776
20080724 59.87 61.88 57.43 59.76 2642955
20080725 60.03 62.31 59.73 60.45 1905372
20080728 61.22 61.30 58.78 59.59 2464257
20080729 59.15 59.33 56.76 57.30 2694991
20080730 57.52 61.93 56.70 61.62 2610685
20080731 60.94 60.94 58.37 58.95 1621392
20080801 58.88 61.27 58.88 59.65 1740793
20080804 60.90 60.97 55.38 56.18 2944180
20080805 55.22 56.68 53.37 54.94 3585859
20080806 54.98 58.51 54.98 57.93 2070658
20080807 58.32 58.76 56.05 56.12 2219405
20080808 55.88 56.10 54.12 54.79 2286669
20080811 54.85 55.01 53.02 54.91 1665360
20080812 55.43 56.15 54.68 55.55 1983225
20080813 55.56 59.88 55.48 59.61 2876715
20080814 59.27 59.86 57.99 59.06 2359075
20080815 58.90 58.90 56.80 57.91 1319662
20080818 57.99 59.16 55.94 56.29 1473452
20080819 56.32 59.00 56.32 58.96 1363026
20080820 59.35 61.46 58.35 61.20 1992503
20080821 61.67 63.67 60.89 62.74 2728775
20080822 62.38 62.43 60.79 61.92 1876127
20080825 61.79 61.97 60.12 61.58 1793938
20080826 62.19 64.09 62.11 63.68 1321377
20080827 65.93 65.95 64.07 65.19 1761264
20080828 65.64 66.34 62.14 63.50 1957812
20080829 64.05 64.16 61.93 62.64 1459837
20080902 60.30 61.62 58.84 59.06 1431197
20080903 58.79 59.70 55.98 56.89 2242397
20080904 56.32 57.10 55.03 56.46 2061582
20080905 56.60 57.29 54.83 57.15 2232111
20080908 58.45 58.66 54.88 55.32 1668386
20080909 54.12 54.36 49.28 49.30 3456273
20080910 49.79 53.71 49.79 53.05 2501570
20080911 52.80 53.14 49.23 51.03 3232598
20080912 51.36 53.22 51.10 52.34 2402540
20080915 49.42 50.92 48.48 48.95 1784559
20080916 47.22 50.71 45.85 50.70 2689747
20080917 50.46 50.78 48.09 49.09 2205185
20080918 50.44 51.17 47.51 49.65 2238868
20080919 52.97 53.82 51.05 53.42 2482611
20080922 53.99 57.57 53.90 54.79 3219992
20080923 54.41 56.38 53.98 56.03 19224050
20080924 56.97 59.73 55.92 56.20 3832729
20080925 56.39 57.96 55.80 57.64 2454778
20080926 56.44 56.93 55.00 56.61 2614461
20080929 54.20 55.51 49.17 50.63 3697676
20080930 51.36 52.12 50.30 51.98 2523648
20081001 51.17 51.97 49.62 50.05 2281984
20081002 49.22 49.65 45.47 45.53 2433036
20081003 45.88 49.35 45.11 45.43 2720962
20081006 44.12 45.24 39.70 44.19 3581621
20081007 45.74 45.99 39.31 39.45 2876038
20081008 38.16 40.79 36.05 37.86 3856775
20081009 39.70 39.70 33.48 33.48 3252060
20081010 31.53 33.84 27.59 30.03 4272622
20081013 31.77 35.90 30.73 35.73 2346649
20081014 37.34 38.62 32.98 34.28 3194737
20081015 32.75 33.31 27.60 27.74 2457575
20081016 28.26 30.30 26.72 29.83 4579857
20081017 29.23 32.79 27.91 29.84 2791661
20081020 31.05 33.45 30.31 32.65 2827765
20081021 31.55 33.22 29.99 32.10 3895393
20081022 30.57 31.51 26.41 27.55 2798299
20081023 27.58 28.60 23.21 25.54 6028335
20081024 22.84 25.35 22.16 24.20 4487636
20081027 23.30 23.63 21.38 21.49 3675954
20081028 22.55 23.62 20.47 23.62 4544658
20081029 23.42 26.17 23.42 24.91 4105278
20081030 25.70 26.80 25.14 26.63 3999279
20081031 26.15 28.47 24.88 27.67 3193329
20081103 27.49 27.49 25.13 25.60 2406487
20081104 26.72 29.12 26.12 29.05 3806189
20081105 23.44 25.75 21.46 24.65 9114257
20081106 24.23 24.55 22.48 23.28 4265583
20081107 23.38 25.06 22.82 24.34 4062737
20081110 25.00 25.94 24.29 24.73 3276700
20081111 24.21 24.52 23.20 23.60 2649358
20081112 23.14 23.43 21.64 21.73 2702759
20081113 21.87 24.36 20.88 24.33 3354137
20081114 23.09 23.76 21.97 22.14 1916017
20081117 22.04 22.86 21.63 21.70 1816556
20081118 21.88 22.39 21.18 22.26 2767625
20081119 22.16 22.34 20.42 20.42 3018140
20081120 19.75 20.21 15.84 15.89 3875279
20081121 16.67 18.21 15.97 18.07 3398588
20081124 18.64 20.15 18.10 19.69 2671080
20081125 19.85 19.85 18.03 19.04 2819317
20081126 18.67 21.08 18.67 21.05 1974749
20081128 20.66 20.87 19.35 19.97 707595
20081201 19.62 19.62 17.64 17.79 2969566
20081202 18.43 18.77 17.45 18.49 3334828
20081203 17.62 18.59 17.23 18.41 1960971
20081204 17.69 18.28 15.32 15.78 2179606
20081205 15.26 15.95 14.24 15.87 3605556
20081208 16.18 17.13 15.56 16.90 3751882
20081209 16.39 17.60 16.27 16.85 1915615
20081210 17.31 18.28 17.10 18.03 1730369
20081211 18.15 19.38 18.05 18.68 3374250
20081212 17.48 18.26 17.14 18.08 2047560
20081215 18.50 19.04 16.59 17.01 2634977
20081216 17.26 17.90 17.17 17.74 2895849
20081217 17.52 18.50 17.31 17.69 2716034
20081218 17.56 17.89 15.56 15.97 3289673
20081219 15.98 16.65 15.58 16.15 3033929
20081222 16.03 16.08 14.69 14.98 2768128
20081223 15.46 15.47 14.36 14.77 2347152
20081224 14.66 14.76 14.25 14.37 675916
20081226 14.42 14.57 13.95 14.35 1349720
20081229 14.78 15.07 14.21 14.72 1392059
20081230 14.62 15.80 14.37 15.76 3853556
20081231 15.67 16.39 15.27 16.09 3925663
20090102 16.28 18.02 16.11 17.95 3446257
20090105 17.89 19.84 17.89 19.33 3431272
20090106 20.06 20.32 19.11 19.97 3171405
20090107 19.50 19.87 19.05 19.35 2816300
20090108 19.09 19.82 18.65 19.80 2117254
20090109 19.79 19.89 18.76 19.20 2224157
20090112 19.03 19.09 17.70 17.95 2494584
20090113 17.95 18.78 17.74 18.41 3796736
20090114 18.03 18.19 16.90 17.22 4325521
20090115 17.02 17.19 15.65 16.83 2990886
20090116 16.83 17.11 15.53 16.02 3528722
20090120 15.65 16.21 14.47 14.57 3110562
20090121 14.81 15.72 14.54 15.69 2890821
20090122 15.08 15.46 14.41 14.95 2272329
20090123 14.49 16.15 14.43 15.79 1842100
20090126 15.84 16.47 15.17 15.92 2218324
20090127 15.88 15.99 15.13 15.47 2360628
20090128 15.75 18.15 15.19 16.17 2561663
20090129 15.58 15.73 15.08 15.16 2113030
20090130 15.46 15.54 14.45 14.56 2440076
20090202 14.31 14.63 14.00 14.34 2353890
20090203 14.39 14.82 14.03 14.68 3088135
20090204 14.83 14.83 13.84 14.21 5328383
20090205 13.76 14.44 13.67 14.30 4227166
20090206 14.15 15.96 13.97 15.74 3989826
20090209 15.71 17.64 15.71 17.04 5249940
20090210 16.89 17.77 16.14 16.36 6325513
20090211 16.16 16.69 15.84 16.28 5280915
20090212 15.69 16.08 15.36 15.96 4067967
20090213 16.12 17.47 15.85 17.13 3662779
20090217 16.31 16.59 15.49 15.53 4081644
20090218 15.67 15.81 14.72 15.02 3853255
20090219 15.34 15.86 14.99 15.33 3925261
20090220 14.98 15.46 14.42 14.99 3573073
20090223 15.31 15.39 13.67 13.73 3374854
20090224 13.98 14.59 13.60 14.52 4726083
20090225 14.50 15.11 13.93 14.69 3857277
20090226 14.99 15.77 14.92 14.96 2928936
20090227 14.48 15.25 14.07 14.51 3381692
20090302 13.92 14.16 12.46 12.64 3316927
20090303 12.80 13.48 12.44 12.92 3492820
20090304 13.61 14.06 13.29 13.72 4471747
20090305 12.73 13.78 12.73 12.96 3165270
20090306 13.22 13.56 12.09 12.62 3775214
20090309 12.37 13.05 11.81 12.03 5068818
20090310 12.37 13.92 12.13 13.77 5246219
20090311 13.89 14.67 13.65 14.41 4110406
20090312 14.45 15.72 14.39 15.63 2994607
20090313 15.54 15.78 15.06 15.33 3190614
20090316 15.47 16.24 14.93 15.54 2852907
20090317 15.44 16.30 15.18 15.98 2832190
20090318 15.84 16.27 14.97 16.17 3477936
20090319 16.48 18.17 16.48 17.49 4091801
20090320 17.56 17.85 16.40 16.56 2977108
20090323 17.01 18.63 16.86 18.63 3187999
20090324 18.32 18.62 17.45 18.18 2468839
20090325 18.03 18.95 17.67 18.53 4241849
20090326 18.89 19.13 17.70 18.35 4151941
20090327 18.11 18.84 17.59 18.10 3911232
20090330 17.01 17.38 16.41 16.75 3669891
20090331 17.06 17.22 16.34 16.41 3686850
20090401 16.02 16.78 15.62 16.63 4949450
20090402 17.34 17.78 17.14 17.39 4438570
20090403 17.28 17.97 17.28 17.79 2607187
20090406 17.45 17.52 16.88 17.26 2355710
20090407 16.80 16.80 16.24 16.44 1938456
20090408 16.43 17.32 15.99 17.11 2307944
20090409 18.71 18.85 17.67 18.81 2920981
20090413 18.38 20.37 18.18 20.00 3879622
20090414 19.91 21.58 19.48 20.48 4746844
20090415 20.71 20.78 20.01 20.55 2638897
20090416 20.66 21.44 19.99 21.06 2658566
20090417 21.20 22.17 21.07 21.97 2810295
20090420 21.15 21.25 19.93 20.20 2609495
20090421 20.04 21.66 19.75 21.30 3035179
20090422 21.04 21.82 20.82 21.18 2291888
20090423 21.43 22.02 21.02 21.49 1946785
20090424 21.92 22.64 21.63 22.43 2286770
20090427 21.99 22.73 21.61 22.43 2409699
20090428 22.07 22.43 21.64 22.20 1929826
20090429 22.52 23.59 22.46 23.27 2594242
20090430 23.55 23.98 22.47 23.04 2893485
20090501 23.05 25.14 23.02 24.67 2498508
20090504 25.05 26.64 24.75 26.64 3208081
20090505 26.60 26.60 24.62 25.37 2322896
20090506 26.11 29.46 25.59 28.44 4539923
20090507 29.19 29.83 27.09 27.32 3524685
20090508 27.67 30.45 27.02 29.77 3557800
20090511 28.29 28.66 27.19 27.55 3347567
20090512 28.03 28.21 26.01 27.03 2333533
20090513 26.04 26.39 24.81 25.05 2380296
20090514 24.74 25.95 24.15 25.67 2293594
20090515 25.52 25.81 24.05 24.30 1880153
20090518 24.70 26.33 24.70 26.16 2074129
20090519 26.02 26.83 25.76 26.16 1567162
20090520 26.63 27.39 25.86 25.97 2453551
20090521 25.51 25.66 24.13 24.67 1700226
20090522 24.94 25.70 24.59 24.60 1536054
20090526 24.29 25.55 23.54 25.52 2318481
20090527 25.62 26.08 25.02 25.07 1991140
20090528 25.54 27.01 25.17 26.81 2679740
20090529 27.45 28.03 26.93 28.02 3730000
20090601 28.61 29.85 28.61 29.48 2790325
20090602 29.25 29.88 28.82 29.26 1867509
20090603 28.32 28.55 26.25 26.88 3553084
20090604 27.27 27.70 26.63 27.56 3280132
20090605 28.06 28.26 26.92 27.50 2536842
20090608 27.13 27.84 26.61 27.65 1828673
20090609 27.48 28.13 26.66 27.81 3055248
20090610 28.31 28.82 27.76 28.55 2332831
20090611 28.55 30.07 28.44 29.61 2039107
20090612 29.13 29.26 28.37 29.18 1409011
20090615 28.62 29.08 27.50 27.93 1606499
20090616 28.30 29.12 27.05 27.20 2061786
20090617 26.84 27.20 26.05 26.93 2727406
20090618 26.81 27.10 26.09 26.54 2596851
20090619 26.84 26.87 25.51 25.87 3572451
20090622 25.08 25.22 23.44 23.63 3566932
20090623 24.04 24.12 22.92 23.59 2282154
20090624 23.78 24.41 23.53 23.79 1697416
20090625 23.68 24.76 23.52 24.66 2616218
20090626 24.56 25.56 24.46 25.35 2527509
20090629 25.54 26.13 25.38 25.51 3052940
20090630 25.32 26.39 25.11 25.41 2422343
20090701 25.87 26.17 24.93 25.08 2543364
20090702 24.50 24.64 23.87 23.87 2301722
20090706 22.73 23.37 22.51 23.12 2391836
20090707 22.92 23.31 22.65 22.80 1884970
20090708 22.90 23.12 21.70 22.21 3348470
20090709 22.59 23.47 22.46 23.12 2609896
20090710 22.83 23.19 22.11 23.00 1376498
20090713 23.01 23.58 22.20 23.53 1644431
20090714 23.91 24.19 23.53 24.12 1774284
20090715 24.77 25.05 24.49 24.85 2606083
20090716 24.37 25.65 24.37 25.46 1840816
20090717 25.54 25.95 25.13 25.61 1948993
20090720 26.28 26.71 25.64 26.28 2399965
20090721 26.69 27.01 26.13 26.65 2582501
20090722 26.19 26.95 25.67 26.66 1696513
20090723 26.65 28.01 26.59 27.94 1999268
20090724 27.81 28.54 27.60 28.51 1590544
20090727 28.63 28.88 28.08 28.46 1209014
20090728 27.92 28.09 26.92 27.54 2181604
20090729 27.05 27.05 26.26 26.74 1666007
20090730 27.06 27.90 26.97 27.61 1168573
20090731 27.33 28.85 27.11 28.45 1721701
20090803 28.96 30.37 28.96 30.06 2171669
20090804 29.79 30.80 29.23 30.42 2515367
20090805 30.76 31.20 29.59 29.78 2173877
20090806 29.95 30.19 29.02 29.32 1776793
20090807 30.07 30.32 29.31 29.81 2044024
20090810 29.61 30.88 29.53 30.51 1409713
20090811 30.43 30.43 29.32 29.40 1504544
20090812 29.32 29.89 29.05 29.25 1686679
20090813 29.60 29.82 29.00 29.50 2058173
20090814 29.32 29.38 28.22 28.57 1743677
20090817 27.67 27.97 27.41 27.61 1709257
20090818 28.54 28.90 27.82 28.68 2606685
20090819 28.44 29.38 27.98 29.11 1833490
20090820 29.24 29.71 29.13 29.63 1480861
20090821 29.87 30.88 29.86 30.76 1726818
20090824 31.30 32.00 31.04 31.38 2289881
20090825 31.42 31.58 29.95 30.29 1957924
20090826 29.96 30.22 29.46 29.91 1363251
20090827 29.69 29.94 28.87 29.70 1241025
20090828 29.92 30.37 29.43 29.55 1709859
20090831 28.90 28.93 28.28 28.86 1734947
20090901 28.91 29.61 28.28 28.44 2688771
20090902 28.40 28.76 28.12 28.19 1422257
20090903 28.60 28.68 28.02 28.38 1637005
20090904 28.23 28.86 28.17 28.80 1168372
20090908 29.50 30.25 29.36 29.96 1373387
20090909 30.08 30.94 29.77 30.29 2665289
20090910 30.29 32.77 30.10 32.77 3649821
20090911 33.00 33.84 32.59 33.01 3384596
20090914 32.72 34.04 32.55 34.03 2082960
20090915 34.34 35.63 33.87 35.32 2836787
20090916 35.53 36.27 35.22 35.92 2262485
20090917 35.83 36.61 34.79 35.55 2455558
20090918 35.82 35.86 34.54 35.18 2224252
20090921 34.30 35.31 33.72 35.01 2128418
20090922 35.18 36.25 35.14 36.02 1722303
20090923 36.20 36.40 34.91 35.57 1966353
20090924 36.54 36.54 34.53 35.32 2544368
20090925 35.23 35.60 34.28 34.50 1822251
20090928 34.53 35.90 34.12 35.90 1291312
20090929 35.78 36.38 35.31 36.28 1351352
20090930 36.60 36.65 35.00 36.21 1981622
20091001 35.96 36.10 34.66 34.77 2137987
20091002 34.13 34.66 33.41 34.31 2012996
20091005 34.41 36.17 34.41 36.03 2065418
20091006 36.47 38.04 36.47 37.40 2224389
20091007 37.24 37.67 36.64 37.66 2135582
20091008 37.74 39.09 37.74 38.97 1661576
20091009 38.61 39.51 38.25 39.44 1824957
20091012 39.78 40.52 39.72 40.11 1948645
20091013 40.22 40.80 39.34 40.57 1967088
20091014 41.51 41.75 40.75 41.74 2165251
20091015 41.56 42.38 40.85 42.38 2121849
20091016 42.22 42.83 41.72 42.62 1886801
20091019 42.71 43.69 42.40 43.54 1491579
20091020 43.74 44.14 42.33 43.59 1387637
20091021 43.29 45.03 43.19 43.35 2130670
20091022 43.27 44.43 42.56 44.36 1706481
20091023 44.81 44.89 42.24 42.64 1412695
20091026 44.04 45.91 43.57 45.21 3781120
20091027 45.28 46.28 44.34 45.44 2681054
20091028 45.27 45.27 41.81 41.84 2959604
20091029 42.56 44.00 42.41 44.00 2111425
20091030 43.48 44.09 40.84 41.01 2847442
20091102 41.29 42.53 40.26 41.44 1702070
20091103 40.94 42.85 40.23 42.44 2328832
20091104 42.90 43.01 40.33 41.12 3306212
20091105 41.32 42.88 40.83 42.69 1942331
20091106 42.04 42.93 41.59 42.28 1333811
20091109 43.01 43.90 42.92 43.79 1246708
20091110 43.65 44.28 43.01 44.04 1090343
20091111 44.43 44.64 43.23 43.74 1119812
20091112 43.51 43.89 42.19 42.60 1301336
20091113 42.63 43.13 42.19 42.69 1171733
20091116 43.20 44.67 43.20 44.35 1546808
20091117 44.10 44.49 43.25 43.49 1461710
20091118 43.75 43.77 42.23 42.66 1945237
20091119 42.25 42.51 40.83 41.21 1155094
20091120 40.90 41.08 40.18 40.81 1145472
20091123 41.76 42.60 40.78 40.97 1187771
20091124 41.05 41.73 40.07 41.63 1390343
20091125 41.79 43.17 41.28 43.01 1139959
20091127 41.04 41.63 40.50 41.15 871934
20091130 40.93 41.76 40.70 41.25 1253825
20091201 41.54 42.79 41.54 42.51 1197293
20091202 42.66 42.90 41.95 42.19 1049949
20091203 42.04 42.37 40.83 40.89 1154994
20091204 41.55 42.56 40.32 40.69 1387737
20091207 40.32 41.76 40.13 40.81 1199498
20091208 40.45 40.70 39.68 39.86 1233577
20091209 39.95 40.34 39.04 39.77 1501101
20091210 40.22 40.71 39.54 40.30 1729935
20091211 40.51 41.23 40.07 40.64 1637820
20091214 41.95 43.48 41.65 42.93 1713497
20091215 42.65 43.73 42.39 43.31 1063380
20091216 43.51 44.49 43.37 43.87 1345037
20091217 43.55 44.28 43.22 44.01 916638
20091218 44.28 44.98 44.12 44.75 1828866
20091221 45.13 47.08 45.13 46.28 1411593
20091222 46.30 47.88 46.18 47.77 1503407
20091223 48.19 48.92 47.69 48.88 1308653
20091224 49.14 49.34 48.37 49.33 366555
20091228 49.73 49.81 48.93 49.43 1631105
20091229 49.70 49.88 48.91 49.40 922051
20091230 48.86 49.05 47.80 48.93 1361175
20091231 48.93 49.54 48.06 48.06 1144570
20100104 49.26 51.03 49.26 50.86 1527663
20100105 50.94 51.66 50.67 50.88 1669995
20100106 50.88 52.25 50.44 51.77 2135281
20100107 51.27 52.57 50.17 52.23 1494887
20100108 51.48 53.23 51.26 53.13 1378014
20100111 53.57 53.90 51.63 52.16 1217239
20100112 51.17 51.87 50.64 51.02 1348846
20100113 51.34 51.88 49.81 51.78 1305746
20100114 51.57 52.58 51.39 52.41 795856
20100115 52.16 52.56 50.07 50.41 2095187
20100119 51.78 52.07 48.82 50.14 3122484
20100120 49.15 49.65 48.45 49.41 1496491
20100121 49.40 50.28 47.61 48.02 1559738
20100122 47.71 48.11 46.33 46.42 1845104
20100125 47.03 48.01 46.76 46.81 1279885
20100126 46.33 47.41 45.69 45.83 1628298
20100127 45.89 46.13 44.40 45.29 1973503
20100128 45.60 45.98 43.78 45.12 1360173
20100129 45.67 46.49 43.51 43.88 1937820
20100201 44.47 45.82 44.45 45.73 1322184
20100202 45.98 46.96 45.28 46.67 1670196
20100203 46.54 47.43 45.47 45.76 1994552
20100204 45.58 45.58 43.90 44.02 2800232
20100205 44.01 44.06 41.78 43.52 2858468
20100208 43.43 44.57 42.91 44.17 2501535
20100209 45.17 46.74 44.76 46.20 2474572
20100210 46.09 46.09 44.48 45.26 3303005
20100211 45.19 47.34 45.00 47.22 1638422
20100212 46.32 47.25 45.61 46.99 1607550
20100216 47.68 48.78 47.68 48.69 1013063
20100217 48.70 49.13 47.94 48.62 921048
20100218 48.50 49.19 48.21 49.15 1309956
20100219 47.73 49.52 47.73 49.37 1664182
20100222 49.57 49.61 47.78 47.91 1984429
20100223 47.80 48.14 45.96 46.07 2347776
20100224 45.94 46.91 45.71 46.19 1872768
20100225 45.45 46.72 44.47 46.56 1881990
20100226 45.82 46.68 45.33 46.54 1733243
20100301 46.82 47.48 46.63 47.04 1441262
20100302 47.13 48.26 47.13 47.73 1544803
20100303 47.90 48.84 47.78 47.89 1290410
20100304 47.90 48.40 47.27 47.58 1293116
20100305 48.18 49.04 48.00 48.87 1332408
20100308 48.83 49.36 48.34 48.43 1285098
20100309 48.20 49.68 47.96 49.31 1809020
20100310 49.11 51.04 48.93 50.85 2764148
20100311 50.62 51.20 50.13 50.97 1794185
20100312 51.44 52.73 51.38 52.66 2571097
20100315 52.29 52.45 51.02 51.98 1667790
20100316 52.37 53.75 52.04 53.62 1719210
20100317 53.89 54.36 53.01 53.17 1679818
20100318 52.99 53.11 51.97 52.95 2547442
20100319 52.93 53.26 51.72 52.91 2474071
20100322 52.11 52.78 51.52 52.48 1302137
20100323 51.92 54.02 51.92 53.66 1814733
20100324 53.11 54.19 52.89 53.77 1488071
20100325 54.40 54.87 53.07 53.24 1699865
20100326 53.06 53.27 52.02 52.72 1687637
20100329 53.22 54.36 53.09 54.33 915844
20100330 54.34 54.77 53.53 54.64 902723
20100331 54.37 56.79 54.37 56.23 1678146
20100401 56.85 59.08 56.85 59.06 2007365
20100405 59.54 61.34 59.27 61.30 2254555
20100406 61.18 62.28 60.49 60.86 2276089
20100407 60.92 61.13 59.07 59.49 2532493
20100408 58.92 60.48 58.39 60.12 1534219
20100409 60.81 61.52 60.15 60.89 1472322
20100412 60.92 61.75 60.48 60.74 1943364
20100413 61.63 62.36 60.21 61.92 3420694
20100414 62.46 62.73 61.59 62.59 2054239
20100415 62.61 63.27 62.14 62.29 1640787
20100416 61.67 62.14 60.20 60.64 2460279
20100419 60.12 61.45 59.65 61.30 1664525
20100420 61.95 63.40 61.88 63.20 1540830
20100421 62.91 63.53 62.31 63.18 1302754
20100422 61.91 64.79 61.91 64.70 1597018
20100423 64.41 66.14 63.97 65.99 1836095
20100426 66.05 66.71 65.72 65.99 932070
20100427 65.25 65.36 62.18 62.45 2169922
20100428 63.10 63.35 61.44 63.04 1546138
20100429 63.61 64.26 62.54 63.82 1417235
20100430 64.05 66.05 63.64 64.03 1864540
20100503 64.61 66.85 64.44 66.13 1633776
20100504 64.41 64.65 62.81 64.03 2246442
20100505 61.05 63.34 59.91 62.76 3305312
20100506 61.56 63.45 56.82 61.33 3235001
20100507 61.24 61.62 57.04 58.41 3246920
20100510 61.76 63.99 61.32 63.79 3548195
20100511 62.90 65.37 62.83 63.75 3765037
20100512 64.66 65.94 64.25 65.40 2886451
20100513 65.05 66.39 64.55 64.72 2090897
20100514 63.83 64.16 61.60 62.81 2752039
20100517 62.81 63.71 58.91 60.83 3084864
20100518 62.06 62.80 60.02 60.42 2684333
20100519 60.07 60.59 57.61 59.44 2757548
20100520 57.34 58.00 55.84 56.31 4167371
20100521 54.63 59.46 54.63 59.36 3806502
20100524 58.86 60.06 57.88 57.99 2619531
20100525 55.88 58.64 55.68 58.51 3151770
20100526 59.75 61.44 59.46 59.91 3069841
20100527 61.97 63.39 61.59 63.39 2086190
20100528 63.05 65.13 62.82 63.60 2929419
20100601 62.28 64.05 61.52 61.64 2411202
20100602 62.29 65.68 61.80 65.68 2642467
20100603 65.93 67.78 64.33 67.40 3421595
20100604 66.25 66.83 62.45 63.14 3729781
20100607 63.75 64.52 61.96 62.20 1938356
20100608 62.00 64.83 61.63 63.85 3055919
20100609 64.76 67.20 63.90 64.46 3116614
20100610 66.24 68.76 66.04 68.76 3208159
20100611 67.79 70.13 66.99 69.99 2584776
20100614 71.19 72.48 69.43 69.53 2609415
20100615 70.92 71.18 69.72 70.92 2133164
20100616 70.66 72.28 70.44 71.55 1960992
20100617 71.61 72.01 70.13 71.41 1718510
20100618 71.31 71.87 70.68 71.54 2394876
20100621 73.32 73.88 70.25 70.92 1645495
20100622 70.38 70.46 66.28 66.86 3819723
20100623 66.78 68.01 65.40 67.08 1940460
20100624 65.90 66.69 63.44 64.87 4474856
20100625 65.11 66.18 63.66 65.14 3373519
20100628 65.47 65.69 63.62 63.83 2261967
20100629 62.69 63.01 59.96 60.42 2778081
20100630 60.49 61.34 58.97 59.36 2253553
20100701 58.89 59.58 56.38 58.83 2863816
20100702 59.82 59.82 57.09 57.17 2785092
20100706 59.37 60.32 56.33 56.87 2930421
20100707 56.87 59.18 56.79 59.12 2424924
20100708 61.01 61.42 58.56 60.26 2420216
20100709 60.07 60.94 59.76 60.77 1657614
20100712 60.62 61.02 59.62 60.59 1817065
20100713 61.68 62.78 61.06 62.17 1458400
20100714 61.54 63.06 60.89 61.95 1684957
20100715 61.83 62.06 60.00 61.35 1639385
20100716 60.49 60.49 58.56 58.76 2345699
20100719 59.14 59.67 58.17 59.18 1058469
20100720 57.83 60.70 57.79 60.43 1869147
20100721 60.72 61.16 58.98 59.55 954004
20100722 60.31 60.97 59.09 59.50 2492630
20100723 59.03 59.25 57.91 58.75 2842182
20100726 59.04 60.15 58.42 60.10 1502970
20100727 60.40 60.49 58.25 58.97 1317377
20100728 58.95 60.56 58.46 59.22 2046026
20100729 59.35 59.88 54.80 58.31 2951554
20100730 57.27 58.27 57.21 57.83 1810855
20100802 59.11 61.14 58.88 60.80 1615447
20100803 60.31 61.77 59.57 61.37 1533017
20100804 61.25 61.86 60.29 61.41 1357040
20100805 60.75 61.52 60.20 61.29 807974
20100806 59.99 61.33 59.13 60.25 1146508
20100809 60.56 60.80 59.63 60.40 703609
20100810 59.52 59.99 59.00 59.60 1008390
20100811 58.02 58.40 57.02 57.55 1706090
20100812 56.58 57.66 56.19 56.38 1804045
20100813 56.19 57.28 56.13 56.28 1255680
20100816 55.87 56.25 55.40 55.75 1221326
20100817 56.48 58.36 56.33 57.92 1589306
20100818 57.84 58.72 56.76 58.49 1448083
20100819 57.94 58.54 57.51 57.91 1321584
20100820 57.28 58.03 56.77 57.86 1345522
20100823 57.90 59.12 57.88 58.39 1092923
20100824 57.21 58.36 56.22 57.15 1577087
20100825 56.73 57.57 55.71 57.32 1913417
20100826 57.73 58.62 56.76 57.03 1221927
20100827 57.46 58.99 56.06 58.86 1441673
20100830 58.67 59.57 57.97 58.04 1294942
20100831 57.52 58.58 56.98 57.73 1392696
20100901 58.76 60.40 58.57 60.28 1224731
20100902 60.41 61.24 59.63 61.15 1015301
20100903 61.88 62.58 61.42 62.40 983050
20100907 62.86 62.90 61.01 61.73 1331299
20100908 61.75 63.16 61.75 63.00 1578189
20100909 64.24 64.50 62.85 63.52 1225232
20100910 63.64 64.95 63.39 64.67 1291537
20100913 65.60 65.63 64.60 65.01 998975
20100914 64.95 65.79 64.26 64.92 938480
20100915 64.27 65.32 63.80 65.25 1256181
20100916 64.68 65.35 64.34 64.75 871174
20100917 65.15 65.78 64.05 65.28 1286629
20100920 65.60 67.28 65.11 66.78 1151315
20100921 66.62 67.02 65.66 66.36 1053661
20100922 66.47 67.66 65.53 65.69 980346
20100923 64.81 67.03 64.80 65.93 1092923
20100924 62.40 65.43 62.40 64.66 4046781
20100927 64.62 65.39 64.06 64.26 1547941
20100928 64.55 64.62 63.55 64.20 1589720
20100929 63.94 65.69 63.94 65.31 1563394
20100930 65.80 66.30 64.55 64.97 1632861
20101001 65.74 66.26 64.91 66.00 1714239
20101004 65.81 66.37 64.95 65.50 1277321
20101005 66.30 69.98 65.75 69.26 3123986
20101006 69.31 70.11 68.81 69.47 1680707
20101007 69.93 69.93 67.98 68.64 1176625
20101008 68.85 71.83 68.85 71.60 2119026
20101011 71.43 72.76 71.24 71.50 747114
20101012 71.10 71.91 70.25 71.79 1387326
20101013 72.36 74.42 72.06 73.80 2145551
20101014 73.68 73.85 71.85 72.84 1367808
20101015 73.55 73.69 71.98 73.50 1063116
20101018 73.41 73.93 72.81 73.48 840503
20101019 71.81 73.11 70.92 71.46 1317559
20101020 71.23 72.85 71.23 72.30 1059513
20101021 72.83 73.77 71.06 71.77 1037592
20101022 71.89 72.59 71.65 72.54 992048
20101025 73.21 74.41 72.93 73.12 685756
20101026 72.40 73.57 71.59 71.93 1327069
20101027 69.40 71.79 68.11 69.83 2114822
20101028 70.58 71.13 68.59 69.11 1397236
20101029 68.87 70.44 68.87 69.73 874136
20101101 70.48 72.03 70.42 70.93 1143293
20101102 71.69 72.85 70.75 72.51 815680
20101103 72.83 73.54 71.35 73.30 1502336
20101104 74.35 75.68 73.55 75.17 1809830
20101105 75.15 76.61 74.45 76.25 1154303
20101108 75.58 77.13 74.83 76.75 1086238
20101109 77.22 78.24 76.17 76.88 1350491
20101110 77.03 77.68 75.90 77.59 967124
20101111 76.87 78.23 76.68 77.96 732901
20101112 77.05 77.56 75.94 76.93 926285
20101115 77.31 77.93 76.80 77.04 793659
20101116 76.27 76.49 75.22 76.27 1351292
20101117 76.28 78.39 75.59 76.71 921981
20101118 77.83 79.05 77.59 78.70 843206
20101119 78.44 79.99 77.68 79.98 903364
20101122 79.41 79.67 77.37 79.45 979536
20101123 78.47 78.53 76.98 77.38 1101553
20101124 78.21 79.51 77.94 79.17 734702
20101126 78.15 79.42 77.80 78.22 253542
20101129 77.71 80.25 77.03 80.07 975733
20101130 79.02 80.70 78.20 80.03 1617847
20101201 81.76 84.53 80.97 84.19 1894511
20101202 84.19 84.73 83.69 83.84 1801822
20101203 83.26 84.76 83.26 83.97 1805526
20101206 83.99 85.73 83.93 84.71 1426363
20101207 86.17 86.82 84.14 84.47 1704229
20101208 84.66 84.82 82.73 83.16 1190838
20101209 83.67 84.04 82.47 83.17 810275
20101210 83.39 84.39 82.23 84.21 1133584
20101213 84.76 85.24 83.99 84.12 1098850
20101214 84.41 85.38 83.84 84.56 804969
20101215 84.39 85.68 84.09 84.52 803568
20101216 84.53 85.58 83.47 85.29 877539
20101217 84.99 85.57 84.59 84.98 1787609
20101220 85.14 85.92 84.45 85.53 804269
20101221 85.91 87.48 85.53 87.18 519497
20101222 87.11 87.73 86.57 87.43 577752
20101223 87.33 87.43 86.06 86.54 461041
20101227 86.10 86.35 85.58 85.98 284572
20101228 86.38 86.74 85.58 85.77 561036
20101229 85.94 87.70 85.80 87.45 655827
20101230 87.31 87.92 86.33 86.86 704073
20101231 86.67 87.26 86.43 86.74 463143
20110103 87.78 88.91 87.32 88.30 921381
20110104 88.30 88.55 86.06 87.44 1036891
20110105 87.54 88.68 87.52 88.07 1301144
20110106 89.16 89.94 86.88 87.90 2774953
20110107 88.09 88.50 85.93 87.80 1129079
20110110 87.48 87.96 85.82 87.78 984041
20110111 88.36 90.27 88.32 89.78 1016772
20110112 90.38 92.51 90.26 91.80 1019274
20110113 92.00 93.40 91.59 92.55 1182230
20110114 92.24 93.87 91.73 93.32 1155004
20110118 92.82 93.72 91.90 93.52 1803024
20110119 93.54 94.76 91.24 91.86 1396635
20110120 91.49 91.49 88.67 90.35 2222725
20110121 91.31 91.55 89.18 89.76 1567899
20110124 89.86 91.09 89.44 90.42 1110562
20110125 89.97 89.97 87.32 88.37 1037992
20110126 88.71 91.69 88.67 91.27 842906
20110127 90.48 90.88 88.93 89.29 1095347
20110128 89.70 91.49 89.34 91.06 1245791
20110131 91.29 95.16 91.18 95.07 1662789
20110201 95.36 97.30 95.07 95.44 1696221
20110202 94.93 96.80 94.53 95.43 1223670
20110203 95.32 95.96 94.16 94.74 1116067
20110204 95.03 96.53 94.09 95.66 1624253
20110207 96.48 96.89 94.32 94.91 1298441
20110208 94.66 94.81 92.11 93.88 2977546
20110209 93.53 94.80 93.53 94.19 1563394
20110210 93.86 96.35 93.48 96.24 1414852
20110211 95.86 97.20 95.64 96.31 1010766
20110214 96.43 98.64 96.43 98.60 1137587
20110215 97.98 98.90 97.30 97.67 1085338
20110216 97.91 101.55 97.91 99.76 1851270
20110217 99.53 100.74 99.53 100.44 1689915
20110218 100.29 100.34 98.77 99.14 1452488
20110222 99.33 100.90 97.78 98.63 1712037
20110223 98.97 101.52 98.71 100.57 1715840
20110224 100.83 101.33 99.55 100.30 1017673
20110225 100.76 102.76 100.40 102.76 845108
20110228 103.09 103.56 101.01 102.24 1195643
20110301 102.60 102.78 98.75 99.18 1281525
20110302 99.14 99.76 98.25 99.26 942000
20110303 99.95 100.57 98.53 99.92 1442979
20110304 99.98 100.93 98.56 99.90 957515
20110307 100.48 101.14 97.74 99.19 1196844
20110308 99.25 99.70 97.13 97.36 778544
20110309 97.28 98.58 96.59 97.28 778644
20110310 95.50 95.76 93.50 94.41 1567598
20110311 93.09 95.96 92.69 94.98 1259304
20110314 94.22 97.47 93.56 97.05 1578409
20110315 95.56 97.86 94.20 96.86 1744067
20110316 96.87 99.26 94.47 95.66 1611240
20110317 97.59 100.00 96.91 99.59 1247092
20110318 101.22 101.22 97.98 98.63 1838057
20110321 99.89 101.25 99.87 100.84 1857976
20110322 100.73 101.14 99.09 99.70 1434772
20110323 99.07 99.76 97.50 97.91 1176324
20110324 98.36 99.35 96.22 99.26 874836
20110325 99.35 100.70 98.69 99.94 1618447
20110328 100.03 101.25 99.51 99.80 1006162
20110329 101.38 103.51 100.74 102.71 1778488
20110330 103.16 104.23 101.59 102.75 1524647
20110331 103.23 103.86 101.72 101.86 1064191
20110401 102.86 104.78 102.37 103.75 2289672
20110404 103.92 105.08 103.79 104.60 2032029
20110405 104.24 105.24 103.50 103.97 1090506
20110406 104.44 104.98 101.80 102.28 1531351
20110407 101.95 103.72 101.69 103.69 1007560
20110408 104.36 106.01 103.77 104.32 1128927
20110411 104.24 104.24 101.55 102.27 1544959
20110412 101.33 101.33 96.54 97.14 1995609
20110413 98.35 99.43 96.36 97.35 1499033
20110414 96.63 98.69 95.74 98.19 1499533
20110415 98.46 100.42 96.83 99.98 1838722
20110418 98.23 99.17 96.76 98.45 1205270
20110419 98.56 99.33 97.84 99.26 1302924
20110420 101.34 102.80 100.49 101.94 2138288
20110421 102.37 102.46 100.27 100.88 1061790
20110425 101.11 101.40 99.50 100.31 645459
20110426 100.76 100.77 99.52 100.44 846570
20110427 101.00 101.32 98.22 100.82 1048383
20110428 100.40 101.32 99.13 100.06 784636
20110429 100.17 102.36 99.84 102.17 1154442
20110502 102.56 103.26 100.04 101.14 1348449
20110503 100.16 100.16 93.91 96.17 2978755
20110504 95.53 95.70 89.13 92.28 4477789
20110505 90.78 91.47 87.91 88.66 3354764
20110506 90.53 91.07 88.19 89.03 3174764
20110509 89.78 94.57 89.39 93.87 3308939
20110510 93.80 95.81 92.93 95.15 2433452
20110511 94.67 94.67 91.74 93.16 2547716
20110512 93.15 94.39 90.95 92.92 1368260
20110513 93.05 94.11 91.35 92.10 1428294
20110516 91.59 92.73 89.67 89.90 1437799
20110517 88.80 90.43 88.01 89.39 1561668
20110518 89.91 92.95 89.59 91.78 1580778
20110519 92.32 92.85 89.95 90.91 923413
20110520 90.88 91.67 89.21 90.89 2729317
20110523 89.12 89.58 88.10 89.17 1423091
20110524 90.45 92.19 90.09 90.68 2984058
20110525 91.25 92.02 89.79 91.25 1825014
20110526 90.85 91.67 90.27 91.07 2017721
20110527 91.74 92.18 90.50 91.09 2678889
20110531 92.91 93.43 90.95 91.77 2050940
20110601 92.69 94.84 90.89 91.23 2065748
20110602 91.23 92.71 90.19 91.50 1149239
20110603 90.19 92.48 89.44 91.13 1100111
20110606 90.73 91.30 87.70 88.03 1119722
20110607 88.67 89.35 87.12 87.95 1187460
20110608 87.91 89.42 86.69 86.90 1231785
20110609 87.25 89.18 87.03 88.34 1706448
20110610 87.77 88.13 86.29 86.38 1316932
20110613 83.61 86.77 82.36 83.61 1817610
20110614 84.77 86.28 84.77 85.41 1202668
20110615 84.33 85.41 83.60 84.18 1354253
20110616 84.27 85.44 83.43 84.75 1610795
20110617 85.63 85.63 83.45 84.35 1714453
20110620 83.73 84.70 83.27 84.44 1903858
20110621 84.96 87.49 84.79 87.02 1099311
20110622 86.47 87.67 86.11 86.31 1147838
20110623 84.53 85.98 83.61 85.79 1709150
20110624 85.86 86.00 84.04 84.39 1849328
20110627 84.16 85.45 83.58 85.02 953030
20110628 85.63 87.45 85.49 87.09 1536754
20110629 87.18 89.43 87.10 88.82 1388272
20110630 89.06 90.36 89.06 89.52 1318933
20110701 89.52 90.38 87.64 90.05 1356154
20110705 90.04 91.95 90.04 90.94 1150139
20110706 90.76 91.30 89.42 91.23 1092507
20110707 92.60 93.27 91.74 92.46 1208672
20110708 91.11 92.14 90.13 91.09 1281512
20110711 89.69 90.10 87.27 87.52 1062791
20110712 87.05 88.75 86.69 87.32 833763
20110713 87.88 88.93 87.39 87.58 1474720
20110714 88.13 88.32 85.89 86.04 1393174
20110715 90.76 95.30 90.42 94.98 3602202
20110718 94.54 94.88 92.78 93.31 1331740
20110719 94.39 97.72 94.33 97.36 2230940
20110720 98.30 98.50 96.60 96.97 1609294
20110721 97.70 99.48 97.46 98.34 1293219
20110722 98.38 99.58 97.55 99.47 911106
20110725 98.00 99.51 97.48 98.35 880589
20110726 98.39 98.83 97.24 97.51 862980
20110727 96.92 97.07 94.46 94.81 1423291
20110728 94.94 96.00 93.08 93.15 1561368
20110729 92.55 94.19 91.84 92.94 2140590
20110801 94.57 94.86 91.96 92.95 1493330
20110802 92.03 93.79 88.84 88.94 1878944
20110803 89.56 89.56 84.85 87.54 3784203
20110804 85.46 85.94 80.85 81.04 3921279
20110805 82.36 82.75 75.74 78.54 3097321
20110808 75.20 75.73 69.61 70.54 3341657
20110809 72.12 76.30 71.04 76.10 3967705
20110810 75.07 77.18 73.10 73.38 2639467
20110811 73.86 78.62 72.82 77.36 1926170
20110812 78.42 78.47 76.22 77.51 2264659
20110815 77.85 80.82 77.85 80.62 2071551
20110816 79.22 79.90 77.29 79.10 2112674
20110817 79.63 81.23 78.08 78.90 1138733
20110818 75.83 76.15 72.43 73.71 3558878
20110819 72.94 74.86 71.66 71.87 2549317
20110822 73.95 74.62 70.49 71.46 2952241
20110823 71.72 73.79 70.80 73.78 2058644
20110824 73.35 74.61 72.52 74.44 1304525
20110825 75.20 76.30 71.95 72.44 1971896
20110826 71.72 74.33 70.45 74.05 1638511
20110829 75.37 76.27 74.58 76.18 1073196
20110830 75.44 77.08 74.61 76.44 1641712
20110831 77.50 79.87 77.27 78.13 1827115
20110901 78.91 79.74 77.77 78.15 1551362
20110902 76.10 76.64 73.82 74.35 1448105
20110906 71.47 73.21 71.24 73.07 1817910
20110907 74.92 77.15 74.27 77.09 1822313
20110908 76.17 77.89 75.05 75.50 1930573
20110909 74.28 75.04 71.91 72.66 1661223
20110912 71.26 73.02 70.90 72.90 1561668
20110913 73.02 74.31 71.65 73.93 1420489
20110914 74.24 76.51 72.80 75.38 1658422
20110915 76.46 79.15 75.44 78.95 2789450
20110916 79.37 80.70 78.38 80.59 2498088
20110919 78.38 78.56 76.23 77.67 2440356
20110920 78.46 79.48 76.13 76.24 1492129
20110921 76.38 78.40 74.25 74.30 2059545
20110922 71.04 71.23 66.57 68.40 3036187
20110923 67.66 68.80 66.84 67.52 1873641
20110926 67.87 70.41 65.91 70.26 1536554
20110927 72.56 73.95 71.48 71.94 1828716
20110928 72.24 73.41 68.54 68.66 1276800
20110929 70.72 70.90 66.68 68.50 1596800
20110930 67.10 67.89 65.73 65.77 1622100
20111003 64.87 65.64 61.68 61.82 2818200
20111004 60.23 65.49 58.63 65.31 2500000
20111005 64.98 68.40 63.71 68.23 2614000
20111006 68.18 70.71 67.24 70.41 1709600
20111007 71.11 71.23 67.56 68.45 1633000
20111010 69.28 72.00 68.54 71.42 1389000
20111011 70.40 72.09 69.46 69.87 1521800
20111012 70.43 70.95 69.66 69.75 2457300
20111013 68.91 70.30 67.76 69.95 2335800
20111014 71.59 75.53 71.36 75.44 1996300
20111017 75.21 76.17 73.72 73.93 1599100
20111018 73.75 79.85 73.44 79.19 2456200
20111019 78.75 81.86 78.45 79.52 2640700
20111020 79.33 80.57 76.97 80.09 2673500
20111021 81.71 83.26 80.47 82.03 2086400
20111024 82.72 84.80 82.58 84.67 1680100
20111025 83.93 84.03 81.34 82.82 1703500
20111026 84.32 85.31 81.25 83.96 1469100
20111027 86.42 89.43 85.44 88.01 1875100
20111028 87.20 89.33 86.82 88.49 1536900
20111031 86.80 86.97 83.70 83.90 1746300
20111101 79.07 82.85 77.85 80.97 2683800
20111102 87.79 91.25 85.01 91.16 4009800
20111103 91.91 94.80 91.47 94.15 3038100
20111104 92.97 94.05 91.45 93.17 2199900
20111107 93.57 94.25 91.64 92.03 2513300
20111108 88.85 89.05 87.02 88.59 7510100
20111109 86.32 88.82 86.13 86.30 4307700
20111110 87.98 93.50 87.98 92.12 4170100
20111111 91.17 93.79 90.76 93.37 2245800
20111114 92.93 93.53 91.20 93.03 1127000
20111115 93.12 94.50 92.15 93.24 2284700
20111116 92.70 97.10 92.58 94.27 2734300
20111117 93.95 94.41 90.10 91.07 2397100
20111118 91.83 92.39 89.69 89.82 1796100
20111121 88.59 89.26 86.71 88.58 1282200
20111122 88.40 89.78 86.84 87.51 1935000
20111123 86.44 86.45 83.51 84.07 1562400
20111125 83.72 85.18 83.41 83.44 274100
20111128 86.54 88.81 86.33 87.91 1363100
20111129 88.26 90.20 87.44 89.38 1611500
20111130 93.30 94.99 92.93 94.54 1513600
20111201 94.16 95.69 93.00 93.74 1468700
20111202 94.86 95.00 92.58 92.85 1860100