20000103 18.40 18.64 17.82 18.06 341862
20000104 17.97 18.01 16.34 17.06 600042
20000105 17.01 17.49 17.01 17.40 437090
20000106 17.25 18.92 17.25 18.83 822933
20000107 18.73 19.21 18.64 19.21 388697
20000110 19.16 19.21 18.21 18.35 244039
20000111 18.54 18.78 18.44 18.73 221983
20000112 18.64 18.97 18.25 18.30 504814
20000113 18.30 18.49 18.06 18.11 280366
20000114 18.21 18.25 18.11 18.11 318768
20000118 17.92 18.40 17.82 18.35 135707
20000119 18.35 19.12 18.35 19.02 426451
20000120 18.92 19.02 18.35 18.40 181375
20000121 18.06 18.06 17.10 17.92 493267
20000124 18.06 18.06 17.58 17.77 236644
20000125 17.68 17.82 17.06 17.16 495732
20000126 17.16 17.25 17.01 17.06 289447
20000127 17.16 17.16 16.68 16.92 351462
20000128 16.82 16.82 16.44 16.53 233400
20000131 16.49 16.86 16.44 16.86 403358
20000201 16.82 16.86 16.49 16.68 182283
20000202 16.86 17.10 16.44 16.86 1220842
20000203 16.86 17.30 16.86 17.30 321882
20000204 17.30 18.35 17.25 17.30 405174
20000207 17.40 17.68 16.49 16.58 375983
20000208 16.29 16.63 16.29 16.44 206025
20000209 16.44 16.53 15.82 15.91 263370
20000210 15.91 16.15 15.58 16.06 284258
20000211 16.06 16.06 15.25 15.38 472898
20000214 15.58 15.62 15.10 15.43 648564
20000215 15.53 15.86 15.48 15.72 347959
20000216 15.82 15.82 15.25 15.62 315784
20000217 15.58 15.82 14.95 15.10 300994
20000218 15.10 15.10 14.43 14.62 353668
20000222 14.62 14.71 14.43 14.62 214199
20000224 14.24 14.53 14.14 14.38 419186
20000225 14.34 14.43 14.19 14.24 288409
20000228 14.24 14.38 14.14 14.24 303459
20000229 14.29 14.43 14.10 14.14 484315
20000301 14.38 14.57 14.38 14.42 318093
20000302 14.33 14.57 14.04 14.18 726903
20000303 14.28 14.47 13.89 14.23 483444
20000306 14.33 14.33 13.75 13.84 267265
20000307 13.79 13.89 13.55 13.69 399031
20000308 13.75 13.79 13.55 13.60 382689
20000309 13.60 14.04 13.55 14.04 1371067
20000310 14.04 15.39 14.04 14.62 3301755
20000313 14.72 16.02 14.72 15.26 1060180
20000314 15.05 15.93 14.96 15.39 816463
20000315 15.50 16.17 15.35 16.02 581754
20000316 16.22 17.00 16.22 16.71 826758
20000317 16.22 16.27 15.39 15.50 881317
20000320 15.59 15.93 15.15 15.45 703870
20000321 15.50 17.44 15.50 16.80 1358971
20000322 16.71 19.23 16.71 18.75 2827833
20000323 18.75 19.19 18.46 18.55 952862
20000324 18.55 18.95 18.11 18.22 945785
20000327 17.49 17.92 17.38 17.44 972035
20000328 17.44 17.68 17.10 17.29 654844
20000329 17.44 18.26 17.24 17.83 1057092
20000330 17.63 18.36 17.38 17.68 735782
20000331 17.78 17.78 17.49 17.63 565412
20000403 17.44 17.78 16.56 17.05 791243
20000404 17.10 17.53 16.02 17.10 1384707
20000405 17.00 18.07 17.00 17.14 1189502
20000406 17.19 17.78 17.19 17.59 1330147
20000407 17.78 19.34 17.73 19.13 2917136
20000410 19.04 19.13 18.46 18.65 1030069
20000411 18.56 18.85 17.87 18.60 710304
20000412 18.74 19.28 18.36 18.74 952605
20000413 18.85 19.19 18.31 18.36 810416
20000414 18.26 18.26 16.32 16.80 1512227
20000417 15.93 17.29 15.93 17.24 924425
20000418 17.29 17.29 16.32 16.56 550357
20000419 16.56 17.68 16.56 17.59 1412501
20000420 17.59 17.78 17.00 17.24 893284
20000424 17.10 17.10 16.51 16.90 697307
20000425 17.05 17.59 16.95 17.53 851078
20000426 17.59 17.92 16.86 17.00 665781
20000427 16.71 17.68 16.71 17.49 1256414
20000428 17.68 17.97 17.00 17.24 654072
20000501 17.19 17.63 16.80 17.29 1128766
20000502 17.10 17.19 16.75 16.86 780176
20000503 16.90 16.95 15.45 16.02 1514929
20000504 15.93 16.51 15.93 16.13 636314
20000505 15.98 16.42 15.78 16.17 647380
20000508 16.08 16.95 16.08 16.66 1096982
20000509 16.66 17.19 16.37 16.51 785452
20000510 16.42 16.66 15.84 16.22 714808
20000511 16.32 16.62 15.98 16.17 260445
20000512 16.13 16.47 16.13 16.37 282063
20000515 16.27 16.37 16.17 16.22 203440
20000516 16.27 16.32 15.64 15.93 445999
20000517 15.93 15.93 15.39 15.69 328902
20000518 15.64 15.88 15.54 15.54 372524
20000519 15.50 15.50 14.96 15.30 535945
20000522 15.26 15.30 14.77 15.15 480742
20000523 15.26 15.39 14.52 14.72 601828
20000524 14.79 14.98 14.40 14.49 709785
20000525 14.44 15.23 14.34 14.73 892593
20000526 14.88 15.17 14.64 14.88 643147
20000530 14.88 15.76 14.88 15.13 691530
20000531 14.93 15.28 14.79 15.03 786380
20000601 15.17 15.86 15.17 15.62 811402
20000605 15.52 15.57 15.23 15.42 617743
20000606 15.42 15.62 15.28 15.47 502211
20000607 15.67 16.01 15.47 15.82 650168
20000608 15.86 16.54 15.71 15.96 839359
20000612 15.62 15.76 15.08 15.28 462892
20000613 15.28 15.32 14.88 15.28 284042
20000614 15.28 15.47 14.93 15.08 266680
20000615 15.28 15.37 14.79 15.32 700466
20000616 15.08 15.13 14.98 15.01 506041
20000619 14.88 14.88 14.54 14.64 469786
20000620 14.49 14.64 14.10 14.15 652594
20000621 14.19 14.54 14.05 14.49 319914
20000622 14.40 14.59 14.10 14.49 394977
20000623 14.49 14.98 14.34 14.73 395871
20000626 14.73 14.98 14.40 14.59 288765
20000627 14.44 15.03 14.40 14.84 560041
20000628 14.88 15.13 14.10 14.90 1396080
20000629 14.73 15.86 14.25 15.86 1309528
20000630 15.67 15.82 14.48 14.84 1700165
20000703 14.84 15.23 14.73 15.18 322467
20000705 14.98 15.08 14.54 15.03 514722
20000706 15.03 15.18 14.34 14.64 635998
20000707 14.73 14.98 14.44 14.84 466084
20000710 14.73 15.28 14.69 14.98 403148
20000711 14.84 15.32 14.69 15.32 641487
20000712 15.23 15.96 15.13 15.37 564381
20000713 15.32 15.76 15.08 15.62 782551
20000714 15.67 15.86 15.37 15.52 460084
20000717 15.37 15.37 15.08 15.18 395105
20000718 15.03 15.18 14.79 15.03 639955
20000719 14.88 15.37 14.69 15.18 705955
20000720 15.18 15.57 15.13 15.52 754083
20000721 15.62 15.62 15.28 15.42 943273
20000724 15.37 16.45 15.28 16.21 1462846
20000725 16.21 16.75 16.06 16.45 1196294
20000726 16.15 16.25 15.76 16.11 872040
20000727 16.06 17.23 16.06 16.79 1416761
20000728 16.45 16.65 16.06 16.65 754976
20000731 16.15 16.45 15.91 16.36 729955
20000801 16.06 16.75 16.06 16.50 477828
20000802 16.40 17.04 16.40 16.54 839997
20000803 16.36 16.36 16.15 16.25 395743
20000804 16.36 16.65 16.01 16.54 449871
20000807 16.45 16.69 16.15 16.50 614679
20000808 16.50 18.02 16.30 17.53 1420591
20000809 17.38 17.58 16.65 16.84 491105
20000810 16.75 17.23 16.65 16.84 221999
20000811 16.84 17.23 16.69 16.99 221616
20000814 16.99 16.99 16.36 16.75 408892
20000815 16.84 16.94 16.36 16.45 328722
20000816 16.45 17.63 16.45 17.38 851104
20000817 17.23 17.33 16.94 17.33 501700
20000818 17.19 17.53 16.54 16.69 582764
20000821 16.94 17.23 16.60 17.08 684636
20000822 17.19 17.19 16.69 16.89 297318
20000823 16.69 16.75 15.18 15.96 927444
20000824 15.82 15.86 14.79 15.62 1039784
20000825 15.82 15.86 15.37 15.57 485105
20000830 15.24 15.39 15.04 15.15 266061
20000831 15.15 15.30 14.85 15.15 365898
20000901 15.04 15.49 15.04 15.19 309898
20000905 15.30 15.74 15.24 15.49 613968
20000906 15.69 16.43 15.69 15.98 956808
20000907 15.98 15.98 15.64 15.79 273283
20000908 15.94 15.94 15.44 15.64 292414
20000911 15.69 15.88 15.59 15.69 413789
20000912 15.79 15.94 15.59 15.74 377554
20000913 15.83 16.23 15.79 16.09 782474
20000914 16.03 16.28 15.79 15.94 700375
20000915 15.83 15.94 15.74 15.79 628285
20000918 15.79 15.83 15.30 15.74 580141
20000919 15.54 16.13 15.04 15.88 695561
20000920 15.88 16.28 15.88 16.09 512105
20000921 16.09 16.09 15.59 15.83 369445
20000922 15.79 15.79 15.34 15.69 462567
20000925 15.64 15.98 15.54 15.59 384015
20000926 15.49 15.59 14.70 15.15 875469
20000927 15.24 15.30 14.65 14.85 488413
20000928 14.70 15.04 14.60 14.65 439762
20000929 14.70 14.80 14.45 14.55 390730
20001002 14.30 14.40 13.02 13.37 1232498
20001003 13.51 13.51 12.87 13.02 1244788
20001004 13.17 13.57 12.93 13.37 823904
20001005 13.66 13.66 12.87 13.12 796537
20001006 12.87 13.12 12.33 12.58 1559880
20001009 12.58 12.63 12.38 12.63 341319
20001010 13.22 13.72 13.07 13.42 1476008
20001011 13.02 13.22 12.98 13.22 566838
20001012 13.91 14.40 13.22 13.57 1453962
20001013 13.51 13.91 13.47 13.72 962129
20001016 13.81 13.86 13.32 13.81 360830
20001017 13.77 13.81 13.07 13.37 436214
20001018 13.22 13.42 13.05 13.27 336124
20001019 13.17 13.17 11.69 12.23 1784639
20001020 12.38 13.22 12.33 13.07 1015341
20001023 12.72 12.72 11.84 12.08 944265
20001024 12.23 12.48 12.14 12.43 586602
20001025 12.33 12.83 12.08 12.53 680611
20001026 13.12 13.12 12.63 12.72 358549
20001027 12.83 13.42 12.53 13.17 554928
20001030 13.02 15.19 13.02 14.85 2240364
20001031 14.85 15.69 14.51 15.59 1730920
20001101 15.30 16.03 14.70 14.85 629425
20001102 14.85 15.34 14.80 15.00 607254
20001103 15.00 15.24 14.80 14.80 342586
20001106 14.70 15.44 14.70 15.00 275057
20001107 15.04 15.15 14.51 14.80 413662
20001108 14.80 15.15 14.80 14.90 251491
20001109 14.95 15.00 14.45 14.85 331437
20001110 14.70 14.80 14.21 14.36 488413
20001113 14.21 15.19 14.21 14.85 435581
20001114 14.85 15.15 14.65 14.85 273283
20001115 14.92 14.92 14.42 14.72 325023
20001116 14.62 14.62 13.92 14.27 382838
20001117 14.07 14.32 13.43 14.07 453976
20001120 14.07 14.17 13.53 13.83 601154
20001121 13.92 13.92 13.68 13.83 289705
20001122 13.53 13.68 13.28 13.48 234906
20001124 13.62 13.72 13.53 13.53 86597
20001127 13.62 13.97 13.37 13.88 284049
20001128 13.68 13.92 13.22 13.77 500354
20001129 13.77 13.83 13.48 13.62 225857
20001130 13.57 13.92 13.33 13.83 300514
20001201 13.83 14.02 13.65 13.83 164145
20001204 13.72 14.02 13.57 13.83 317859
20001205 13.77 15.02 13.68 14.52 1076748
20001206 14.32 14.52 13.83 14.02 464031
20001207 13.97 14.37 13.62 13.83 190414
20001208 13.88 13.92 13.18 13.53 645773
20001211 13.53 13.72 13.18 13.28 344504
20001212 13.43 13.92 13.33 13.68 470567
20001213 13.53 13.88 13.08 13.13 423435
20001214 13.22 13.48 12.98 13.22 239054
20001215 13.03 13.13 12.33 12.48 550252
20001218 12.68 12.93 12.53 12.68 567973
20001219 12.58 13.43 12.38 12.93 395030
20001220 12.73 12.98 12.13 12.73 652057
20001221 12.73 13.13 12.58 13.03 781890
20001222 12.73 13.13 12.68 12.98 337969
20001226 12.53 12.78 12.28 12.53 612089
20001227 12.53 12.98 12.53 12.73 477731
20001228 12.73 13.53 12.58 13.33 513551
20001229 13.33 13.48 13.22 13.22 351543
20010102 13.22 13.37 12.88 12.88 249612
20010103 12.78 13.92 12.78 13.88 376428
20010104 13.88 14.17 13.18 13.83 787923
20010105 13.72 14.17 13.62 13.72 304411
20010108 13.62 14.27 13.62 14.23 444173
20010109 14.27 14.77 14.27 14.37 600526
20010110 14.17 15.02 12.98 14.92 780256
20010111 14.81 15.16 14.32 14.81 542459
20010112 14.81 14.81 14.37 14.47 292847
20010116 14.47 15.47 14.17 15.32 1168750
20010117 15.16 15.27 14.81 15.27 493693
20010118 15.02 15.12 14.32 14.77 1250697
20010119 14.57 14.87 14.57 14.81 306799
20010122 14.81 15.27 14.47 15.12 347772
20010123 15.02 15.86 15.02 15.71 640871
20010124 15.51 15.67 15.12 15.36 377811
20010125 15.42 15.51 14.92 15.36 383341
20010126 15.51 15.91 15.42 15.56 261426
20010129 15.67 15.86 15.44 15.67 391385
20010130 15.79 16.10 15.71 16.07 194938
20010131 15.98 16.49 15.76 15.79 373538
20010201 15.91 16.22 15.76 16.13 463151
20010202 15.99 16.23 15.78 15.87 175708
20010205 15.79 15.91 15.55 15.63 467802
20010206 15.67 15.98 15.16 15.32 944402
20010207 15.51 16.04 15.32 15.54 331433
20010208 15.91 15.91 15.38 15.48 293476
20010209 15.30 15.93 15.10 15.14 657461
20010212 15.28 15.90 15.28 15.55 591099
20010213 15.39 15.94 15.32 15.75 277011
20010214 15.63 15.72 15.32 15.44 740917
20010215 15.59 15.73 15.43 15.59 186140
20010216 15.19 15.71 15.12 15.21 423686
20010220 15.37 15.44 15.19 15.21 258912
20010221 15.61 15.83 15.44 15.55 397292
20010222 15.73 15.75 15.24 15.49 392516
20010223 15.36 15.82 15.24 15.75 381833
20010226 15.94 16.37 15.83 16.26 619002
20010227 15.94 16.51 15.94 16.37 326657
20010228 16.57 16.58 16.36 16.45 823601
20010301 16.49 16.59 16.32 16.50 369067
20010302 16.44 16.62 16.43 16.57 340994
20010305 16.38 16.73 16.38 16.65 253905
20010306 16.65 16.86 16.50 16.86 265758
20010307 16.94 17.39 16.84 17.23 560837
20010308 17.23 17.62 16.94 17.60 883240
20010309 17.56 17.72 16.84 17.62 630832
20010312 17.35 17.59 17.08 17.24 493836
20010313 17.09 17.19 16.25 16.53 633328
20010314 16.43 16.43 16.03 16.28 433448
20010315 16.39 17.06 16.39 16.56 670010
20010316 16.11 16.48 15.96 15.97 722039
20010319 16.17 16.51 16.05 16.48 417477
20010320 16.61 16.62 15.62 15.68 1417751
20010321 15.48 15.71 15.32 15.58 269751
20010322 15.47 15.79 14.63 14.96 1167090
20010323 14.96 15.54 14.91 15.15 354843
20010326 15.15 15.47 15.15 15.39 338623
20010327 15.58 15.71 15.24 15.43 574187
20010328 15.25 15.37 15.01 15.11 368942
20010329 15.15 15.15 14.79 14.91 636447
20010330 14.03 14.59 13.95 14.42 1317686
20010402 14.50 14.83 14.23 14.45 599141
20010403 14.47 14.47 13.87 14.07 496830
20010404 14.23 14.59 13.94 14.22 295578
20010405 14.35 14.75 14.24 14.51 663522
20010406 14.51 14.75 13.87 14.12 373060
20010409 14.32 15.11 14.27 14.59 331137
20010410 14.41 14.76 14.35 14.45 627963
20010411 15.01 15.01 14.36 14.43 650172
20010412 14.23 14.47 14.09 14.27 485851
20010416 14.46 14.72 14.19 14.32 362454
20010417 14.39 14.43 14.19 14.35 497704
20010418 14.53 15.11 14.44 14.91 2054822
20010419 15.55 16.01 15.37 15.53 716923
20010420 15.54 15.64 15.23 15.36 489095
20010423 14.84 15.60 14.84 15.48 479238
20010424 15.11 15.83 15.11 15.79 531391
20010425 15.60 15.95 15.54 15.86 253281
20010426 15.79 16.02 15.63 15.68 685980
20010427 15.88 16.01 15.65 15.94 197010
20010430 15.97 16.09 15.77 15.77 150721
20010501 15.77 16.21 15.75 16.00 495208
20010502 16.03 16.33 15.99 16.27 336253
20010503 16.13 16.31 15.85 16.24 314293
20010504 16.04 16.46 15.89 16.46 249413
20010507 16.33 16.70 16.25 16.39 246169
20010508 16.62 16.83 16.23 16.77 317662
20010509 16.78 16.95 16.61 16.81 422468
20010510 17.01 17.20 16.84 17.09 364326
20010511 17.41 17.58 17.09 17.53 606003
20010514 17.51 17.51 17.14 17.33 183411
20010515 17.34 17.55 17.23 17.51 281978
20010516 17.31 17.99 17.26 17.93 436193
20010517 18.02 18.04 17.75 17.97 312422
20010518 17.97 18.15 17.77 18.15 419848
20010521 18.19 18.59 18.02 18.59 420846
20010522 18.47 18.47 18.20 18.35 367320
20010523 18.15 18.19 17.47 18.07 509812
20010524 18.15 18.15 17.57 17.97 321530
20010525 17.97 18.02 17.77 17.96 122464
20010529 17.31 17.72 17.31 17.54 550964
20010530 17.73 17.73 17.43 17.43 401355
20010531 17.51 17.73 17.51 17.70 266991
20010601 17.70 17.75 17.44 17.70 195967
20010604 17.67 17.81 17.51 17.75 236623
20010605 17.67 17.82 17.60 17.79 494814
20010606 17.79 17.84 17.57 17.60 389827
20010607 17.56 17.66 17.31 17.35 362930
20010608 17.31 17.33 17.26 17.28 79453
20010611 17.26 17.26 16.78 16.83 455646
20010612 16.92 16.94 16.39 16.68 603891
20010613 16.74 16.75 16.30 16.35 471139
20010614 16.54 16.55 15.73 15.84 794777
20010615 15.64 15.93 15.55 15.78 690905
20010618 15.85 16.03 15.72 15.74 386976
20010619 15.55 15.81 15.17 15.31 369499
20010620 15.46 15.65 15.33 15.49 298847
20010621 15.64 15.64 15.37 15.42 281866
20010622 15.26 15.39 15.04 15.26 655827
20010625 15.26 15.49 15.26 15.36 339627
20010626 15.26 15.48 15.17 15.41 659422
20010627 15.39 15.80 15.39 15.76 903730
20010628 15.61 15.90 15.53 15.77 424782
20010629 15.73 15.97 15.57 15.81 580217
20010702 15.61 15.72 15.45 15.59 572532
20010703 15.51 15.62 15.32 15.57 374333
20010705 15.39 15.64 15.39 15.50 504854
20010706 15.55 15.55 15.33 15.34 209974
20010709 15.30 15.53 15.18 15.20 354873
20010710 15.13 15.27 14.84 14.97 329463
20010711 15.09 15.13 14.80 14.92 279387
20010712 14.84 15.17 14.84 15.10 397388
20010713 15.15 15.18 14.88 15.08 270834
20010716 15.22 15.31 15.15 15.26 526794
20010717 15.29 15.37 14.97 15.34 853282
20010718 15.33 15.67 15.20 15.51 551336
20010719 15.72 15.97 15.68 15.81 616163
20010720 15.81 15.93 15.68 15.68 390447
20010723 15.73 15.87 15.61 15.65 342354
20010724 15.77 15.88 15.61 15.73 548485
20010725 16.13 16.13 15.65 15.68 1090153
20010726 15.61 15.72 15.35 15.70 412263
20010727 15.65 15.68 15.05 15.30 621121
20010730 15.45 15.56 15.24 15.51 566334
20010731 15.53 15.61 15.33 15.33 589885
20010801 15.37 15.40 15.09 15.23 355369
20010802 15.43 15.71 15.29 15.63 304673
20010803 15.65 15.80 15.47 15.68 315580
20010806 15.72 15.79 15.65 15.71 714580
20010807 15.72 15.72 15.33 15.41 537577
20010808 15.45 15.67 15.39 15.46 365905
20010809 15.52 15.64 15.20 15.22 425649
20010810 15.33 15.64 15.33 15.57 194604
20010813 15.39 15.72 15.36 15.69 499152
20010814 15.55 15.81 15.51 15.78 1211006
20010815 15.80 16.05 15.74 16.05 589017
20010816 17.35 17.35 16.67 17.02 1705572
20010817 17.03 17.26 16.95 17.14 1348468
20010820 17.14 17.14 16.82 16.93 599429
20010821 17.12 17.12 16.82 16.86 525802
20010822 17.06 17.13 16.87 16.98 295624
20010823 16.99 17.35 16.98 17.26 683840
20010824 17.16 17.94 17.16 17.77 574639
20010827 17.59 18.11 17.55 17.78 739990
20010828 17.67 17.89 17.63 17.80 395033
20010829 17.73 18.10 17.71 18.05 844402
20010830 18.03 18.15 17.87 18.07 452055
20010831 18.08 18.44 18.07 18.35 934764
20010904 18.28 18.35 18.16 18.20 725725
20010905 18.10 18.60 18.10 18.44 689408
20010906 18.64 18.76 18.53 18.68 957785
20010907 18.64 18.68 17.87 18.00 939688
20010910 17.96 17.96 16.92 17.03 957539
20010917 17.06 17.06 15.84 15.90 687069
20010918 16.31 16.49 16.04 16.20 349998
20010919 16.36 16.36 15.68 15.99 658016
20010920 16.15 16.15 14.91 14.99 616774
20010921 14.17 14.58 13.83 14.38 1067106
20010924 14.82 15.16 14.74 14.98 941412
20010925 15.13 15.17 14.82 15.04 516933
20010926 15.11 15.14 14.38 14.74 767459
20010927 14.82 15.63 14.54 15.50 744807
20010928 15.55 16.24 15.55 16.24 500313
20011001 16.03 16.08 15.48 16.03 520749
20011002 15.92 16.15 15.23 15.91 477292
20011003 16.04 16.12 15.43 15.95 592645
20011004 15.95 16.45 15.66 16.28 437528
20011005 16.12 16.48 15.69 16.47 321560
20011008 16.33 16.33 15.67 15.87 305309
20011009 15.96 16.04 15.72 15.77 333378
20011010 15.72 16.41 15.68 16.41 445776
20011011 16.55 16.81 16.29 16.60 452301
20011012 16.42 16.49 16.12 16.23 316882
20011015 16.33 16.53 16.09 16.46 211378
20011016 16.65 16.65 16.35 16.61 266776
20011017 16.64 16.64 16.03 16.04 324884
20011018 16.04 16.15 15.68 15.86 292506
20011019 16.41 16.41 15.97 16.16 536384
20011022 15.98 16.41 15.80 15.83 324761
20011023 15.92 16.64 15.92 16.07 620591
20011024 16.08 16.25 15.68 15.76 592768
20011025 15.60 16.16 15.48 16.03 612096
20011026 16.00 16.16 15.92 16.00 163611
20011029 16.12 16.14 15.60 15.64 287212
20011030 15.44 15.58 15.19 15.38 311957
20011031 15.42 15.56 15.19 15.19 428295
20011101 15.26 15.80 15.19 15.64 507946
20011102 15.47 15.77 15.45 15.59 253604
20011105 15.64 15.90 15.60 15.78 292260
20011106 15.60 15.79 15.34 15.69 358369
20011107 15.69 16.04 15.64 15.87 266530
20011108 15.76 15.92 15.76 15.84 362309
20011109 15.76 15.80 15.45 15.46 187494
20011112 15.47 15.47 15.17 15.25 386684
20011113 15.25 15.82 15.21 15.72 616159
20011114 15.81 16.11 15.80 16.06 333359
20011115 16.23 16.36 16.17 16.27 316135
20011116 16.36 16.70 16.19 16.62 915791
20011119 16.81 16.90 16.56 16.81 431082
20011120 16.70 16.77 16.41 16.58 243698
20011121 16.68 16.89 16.42 16.51 278390
20011123 16.43 16.86 16.43 16.72 75247
20011126 16.55 16.78 16.27 16.39 284009
20011127 16.37 16.58 16.24 16.37 301232
20011128 16.29 16.50 16.22 16.32 189950
20011129 16.33 16.50 16.26 16.44 209006
20011130 16.56 16.82 16.43 16.78 260677
20011203 16.78 17.27 16.66 17.23 583165
20011204 17.23 17.42 17.19 17.26 481044
20011205 17.26 17.57 17.21 17.49 530760
20011206 17.48 17.80 17.31 17.70 388084
20011207 17.66 17.68 17.31 17.45 331527
20011210 17.42 17.45 17.20 17.23 120200
20011211 17.19 17.40 17.13 17.13 213281
20011212 17.15 17.29 16.91 16.91 287551
20011213 16.95 16.95 16.05 16.27 515491
20011214 16.37 16.73 16.25 16.72 460766
20011217 16.74 17.65 16.70 17.61 817212
20011218 17.61 18.30 17.56 17.96 508162
20011219 17.86 18.03 17.70 17.94 497534
20011220 17.93 18.26 17.85 17.91 329817
20011221 18.01 18.27 17.86 18.23 521355
20011224 18.09 18.34 18.09 18.26 124231
20011226 18.21 18.42 18.20 18.30 298545
20011227 18.34 18.48 18.22 18.27 248218
20011228 18.12 18.24 17.94 18.05 443664
20011231 18.23 18.24 18.03 18.13 339955
20020102 18.05 18.21 17.82 18.17 555924
20020103 18.01 18.21 17.86 18.11 838711
20020104 18.19 18.66 18.13 18.62 398467
20020107 18.64 19.06 18.46 18.86 660977
20020108 18.91 19.16 18.74 19.11 627751
20020109 19.19 19.69 19.10 19.25 871082
20020110 19.22 19.36 18.42 19.22 674170
20020111 19.23 19.38 19.12 19.30 404819
20020114 19.43 19.44 18.89 19.25 801821
20020115 19.16 19.44 19.12 19.32 519156
20020116 19.16 19.18 18.85 18.93 328229
20020117 18.93 19.25 18.76 19.25 338001
20020118 19.15 19.16 18.89 18.96 303187
20020122 18.98 19.31 18.93 18.95 312226
20020123 18.83 19.49 18.63 19.47 594525
20020124 19.47 19.80 19.44 19.72 537357
20020125 19.72 19.72 19.42 19.57 356568
20020128 19.45 19.97 19.45 19.90 684064
20020129 20.04 20.04 19.52 19.67 288528
20020130 19.57 20.05 19.33 20.00 438167
20020131 20.26 20.47 20.24 20.45 950360
20020204 21.28 21.44 20.75 20.78 1583853
20020205 20.78 20.96 20.32 20.33 749661
20020206 20.47 20.63 19.90 20.25 1123575
20020207 20.14 20.79 20.04 20.79 851904
20020208 21.06 21.55 20.88 21.43 973814
20020211 21.43 22.00 21.27 21.70 708739
20020212 21.70 21.70 21.22 21.30 702265
20020213 21.46 21.82 21.34 21.61 578156
20020214 21.61 22.07 21.45 22.01 508650
20020215 22.01 22.17 21.76 22.06 678078
20020219 22.06 22.07 21.49 22.02 907484
20020220 21.97 22.06 21.78 21.98 548208
20020221 21.97 21.97 21.59 21.77 492938
20020222 21.82 21.98 21.62 21.97 657291
20020225 22.00 22.27 21.83 22.27 649517
20020226 22.14 22.75 22.14 22.60 880073
20020227 22.43 23.04 22.39 23.04 447386
20020228 23.01 23.38 22.80 23.13 624979
20020301 22.97 23.58 22.89 23.58 704666
20020304 23.74 24.66 23.58 24.52 1944785
20020305 24.40 24.46 23.77 23.86 1223963
20020306 23.86 24.04 23.16 23.68 994501
20020307 23.75 23.86 23.41 23.51 647938
20020308 23.57 24.13 23.57 24.13 699199
20020311 24.12 24.12 23.58 23.91 548694
20020312 23.87 23.87 23.54 23.77 395759
20020313 23.79 23.79 23.48 23.48 323726
20020314 23.48 23.79 23.45 23.74 281575
20020315 23.79 24.04 23.71 24.00 632511
20020318 23.71 24.24 23.63 24.24 891613
20020319 24.24 24.26 23.96 24.22 512981
20020320 24.22 24.22 23.71 23.88 532903
20020321 23.91 23.93 23.17 23.72 1705118
20020322 23.72 24.02 23.59 23.72 467307
20020325 23.85 23.87 23.49 23.63 393330
20020326 23.50 24.05 23.50 24.03 405963
20020327 24.10 24.40 24.01 24.29 282061
20020328 24.16 24.62 24.14 24.32 350936
20020401 24.12 24.12 23.64 23.89 492088
20020402 23.89 23.89 23.45 23.59 390293
20020403 23.46 23.68 23.29 23.38 509215
20020404 23.38 23.77 23.38 23.64 393209
20020405 23.46 23.98 23.46 23.73 367213
20020408 23.52 23.55 23.32 23.50 335752
20020409 23.61 23.85 23.54 23.73 251814
20020410 23.98 24.57 23.97 24.52 443377
20020411 24.52 25.26 24.41 24.46 685959
20020412 24.46 24.98 24.40 24.94 500105
20020415 24.57 24.63 24.25 24.30 564729
20020416 24.41 24.99 24.41 24.92 750340
20020417 24.92 24.98 24.62 24.71 208083
20020418 24.63 24.66 24.03 24.19 487593
20020419 24.45 24.45 24.01 24.05 491845
20020422 24.18 24.23 23.41 23.50 471194
20020423 23.67 23.67 23.27 23.36 583921
20020424 23.77 23.96 22.87 22.92 951378
20020425 23.01 23.77 22.90 23.46 700050
20020426 23.63 23.91 23.49 23.54 587444
20020429 23.75 23.79 23.17 23.17 415317
20020430 23.26 23.75 23.22 23.35 536304
20020501 23.54 23.77 22.94 23.67 927569
20020502 23.67 24.16 23.64 23.91 402198
20020503 23.96 24.10 23.34 23.41 604815
20020506 23.46 23.96 23.42 23.44 468765
20020507 23.64 24.08 23.58 24.04 685473
20020508 24.11 24.57 24.11 24.53 700171
20020509 24.33 24.68 24.24 24.29 436453
20020510 24.29 24.37 23.77 23.79 506300
20020513 23.86 24.47 23.73 24.36 363812
20020514 24.57 25.13 24.51 25.13 529015
20020515 25.07 25.59 25.02 25.39 534725
20020516 25.36 25.49 25.01 25.13 423698
20020517 25.14 25.36 25.00 25.17 335144
20020520 25.19 25.24 24.82 24.91 451394
20020521 25.19 25.27 24.70 24.73 275344
20020522 24.74 24.82 24.36 24.73 393919
20020523 24.82 24.82 24.56 24.65 714106
20020524 24.65 24.76 24.41 24.42 382557
20020528 24.45 24.45 23.91 24.31 357416
20020529 24.24 24.31 24.16 24.22 249719
20020530 24.20 24.61 24.17 24.61 510680
20020531 24.66 24.81 24.46 24.74 395852
20020603 24.53 24.61 24.16 24.23 388117
20020604 24.23 24.24 23.79 24.18 426795
20020605 23.99 24.24 23.79 23.89 455079
20020606 23.98 24.11 23.48 23.55 350526
20020607 23.51 23.90 23.33 23.75 388238
20020610 23.91 24.08 23.60 23.71 181186
20020611 23.91 23.95 22.79 23.08 725347
20020612 22.92 23.25 22.68 23.17 576675
20020613 23.12 23.14 22.83 22.92 389446
20020614 22.59 23.00 21.77 22.88 457859
20020617 22.93 23.37 22.89 23.28 312572
20020618 23.30 23.54 23.04 23.20 488802
20020619 23.21 23.41 22.96 23.17 454233
20020620 23.25 23.58 23.16 23.18 451453
20020621 23.19 23.50 22.84 23.16 570753
20020624 23.17 23.27 22.41 22.76 681350
20020625 22.85 22.97 22.38 22.65 927685
20020626 22.64 22.64 21.97 22.16 644847
20020627 22.01 22.45 21.94 22.18 751576
20020628 22.26 22.54 22.20 22.41 1355568
20020701 22.40 22.67 22.14 22.40 856854
20020702 22.42 22.75 22.18 22.30 638803
20020703 22.26 22.68 21.80 22.65 745653
20020705 22.54 23.99 22.50 23.42 349196
20020708 23.33 23.61 23.07 23.11 404918
20020709 23.08 23.58 22.84 22.84 392105
20020710 22.95 23.17 22.18 22.21 364184
20020711 22.20 22.50 21.30 21.99 713260
20020712 22.06 22.22 21.64 21.73 342911
20020715 21.59 21.63 20.69 21.62 724138
20020716 21.57 21.58 20.81 21.11 416884
20020717 21.20 21.75 20.63 20.87 308342
20020718 20.67 21.08 20.41 20.44 374700
20020719 20.44 20.44 19.72 19.73 502098
20020722 19.73 19.96 18.80 19.09 527602
20020723 19.22 19.45 18.45 18.46 633485
20020724 18.20 19.62 18.12 19.52 919949
20020725 19.40 20.27 19.24 19.78 844405
20020726 19.86 20.39 19.62 20.39 592751
20020729 20.72 22.13 20.65 21.73 593597
20020730 21.53 22.11 21.09 21.85 567852
20020731 21.97 21.98 21.28 21.65 334450
20020801 21.66 21.84 21.30 21.50 271718
20020802 21.35 21.35 20.72 21.01 604234
20020805 20.93 21.18 20.55 20.68 638682
20020806 20.85 21.35 20.78 21.01 622727
20020807 21.22 21.34 20.64 21.06 538843
20020808 21.06 21.72 20.88 21.64 498472
20020809 21.58 22.26 21.35 22.06 505241
20020812 22.01 22.23 21.50 22.10 349196
20020813 21.92 22.14 21.41 21.42 538843
20020814 21.42 22.02 21.05 21.97 464991
20020815 22.01 22.66 21.87 22.34 866887
20020816 22.42 22.47 22.11 22.21 379051
20020819 22.21 22.84 22.07 22.76 358987
20020820 22.70 22.81 22.35 22.55 214063
20020821 22.65 23.28 22.50 23.04 496450
20020822 23.24 23.71 22.96 23.29 444882
20020823 22.96 23.09 22.49 22.49 264213
20020826 22.51 22.80 22.13 22.71 307727
20020827 22.79 22.87 22.05 22.10 314939
20020828 22.05 22.08 21.52 21.61 558837
20020829 21.26 21.63 21.09 21.21 698877
20020830 21.24 22.03 21.24 21.75 441877
20020903 21.75 21.77 20.91 20.95 372398
20020904 21.05 21.69 21.01 21.62 266376
20020905 21.30 21.45 21.05 21.20 329965
20020906 21.36 21.73 21.27 21.71 345953
20020909 21.59 22.19 21.50 22.00 314218
20020910 21.96 22.33 21.88 22.30 439713
20020911 22.46 22.51 22.27 22.33 235964
20020912 22.13 22.14 21.84 21.97 286451
20020913 21.97 21.97 21.51 21.89 310251
20020916 21.80 21.91 21.71 21.83 373239
20020917 21.99 22.24 21.92 22.06 474693
20020918 22.06 22.06 21.70 21.73 499455
20020919 21.63 21.83 21.27 21.27 336456
20020920 21.15 21.58 21.15 21.28 389587
20020923 21.09 21.65 20.71 20.72 407979
20020924 20.35 20.48 19.97 20.07 703685
20020925 20.10 20.87 20.10 20.87 451974
20020926 20.87 21.41 20.84 21.40 431780
20020927 21.40 21.40 20.73 20.74 438271
20020930 20.40 20.81 20.13 20.74 328763
20021001 20.46 20.86 20.30 20.81 592976
20021002 20.51 20.51 19.54 19.55 842884
20021003 19.43 19.95 19.14 19.55 760543
20021004 19.67 19.84 18.83 19.11 333812
20021007 19.22 19.22 17.65 17.71 1085219
20021008 17.87 19.02 17.80 18.91 521934
20021009 18.91 18.91 18.04 18.04 340784
20021010 18.16 19.13 18.11 18.70 692266
20021011 18.70 20.00 18.55 19.57 577108
20021014 19.69 19.80 19.38 19.46 278757
20021015 19.97 20.46 19.97 20.20 593577
20021016 20.26 20.26 19.27 19.31 318786
20021017 19.47 20.01 19.46 20.01 290177
20021018 20.00 20.00 19.51 19.80 355809
20021021 19.72 19.76 19.38 19.53 1257834
20021022 19.53 19.53 18.79 18.98 632403
20021023 19.38 19.92 19.24 19.74 798047
20021024 19.70 19.84 19.35 19.38 546817
20021025 19.38 19.69 19.02 19.68 470726
20021028 19.69 19.80 19.14 19.38 506307
20021029 19.37 19.41 18.89 19.22 657406
20021030 19.17 19.52 19.09 19.48 303520
20021031 19.46 19.52 18.88 19.09 294264
20021101 19.08 19.67 18.73 19.66 285850
20021104 19.68 19.75 19.13 19.29 307246
20021105 19.29 19.36 18.98 19.15 262169
20021106 19.20 20.09 19.08 20.09 513399
20021107 20.05 20.05 19.60 19.97 405575
20021108 19.84 20.10 19.59 19.78 230074
20021111 19.73 19.84 19.15 19.28 347996
20021112 19.18 19.55 19.16 19.28 358214
20021113 19.26 19.66 18.92 19.47 203388
20021114 19.57 19.87 19.57 19.87 194493
20021115 19.84 20.00 19.72 19.94 216972
20021118 20.09 20.09 19.29 19.31 295947
20021119 19.47 19.55 19.28 19.29 199902
20021120 19.43 19.43 19.13 19.38 233602
20021121 19.22 19.64 19.22 19.59 339415
20021122 19.59 19.68 19.11 19.33 433286
20021125 19.47 19.47 18.86 19.17 357330
20021126 19.05 19.06 18.33 18.39 549490
20021127 18.42 19.11 18.40 19.07 847105
20021129 19.17 19.31 18.98 19.26 261070
20021202 19.64 19.68 19.25 19.43 597858
20021203 19.43 19.43 18.94 18.94 727199
20021204 18.95 19.39 18.95 19.22 497061
20021205 19.22 19.46 19.05 19.29 341326
20021206 19.17 19.65 18.96 19.58 451917
20021209 19.55 19.55 19.17 19.21 292838
20021210 19.15 19.47 19.13 19.44 259518
20021211 19.34 19.43 19.28 19.36 221420
20021212 19.32 19.49 19.13 19.23 240170
20021213 19.23 19.37 18.97 18.99 294391
20021216 18.00 18.52 17.63 18.47 1381308
20021217 18.59 18.70 18.27 18.30 533964
20021218 18.30 18.30 17.98 18.00 353508
20021219 18.04 18.34 18.00 18.20 271102
20021220 18.34 18.56 18.19 18.19 626163
20021223 18.20 18.55 18.13 18.36 367362
20021224 18.40 18.42 18.22 18.30 123131
20021226 18.40 18.71 18.40 18.42 368675
20021227 18.46 18.47 18.24 18.27 201237
20021230 18.38 18.70 18.21 18.67 310394
20021231 18.63 18.81 18.33 18.79 344312
20030102 18.55 19.05 18.21 19.01 773537
20030103 18.82 18.96 18.74 18.88 354941
20030106 18.92 19.33 18.92 19.23 284239
20030107 19.23 20.05 18.93 19.11 458485
20030108 19.11 19.18 18.67 18.99 506615
20030109 19.13 19.42 19.10 19.42 415372
20030110 19.47 19.51 19.27 19.37 517841
20030113 19.51 19.69 19.35 19.49 311469
20030114 19.51 19.53 19.39 19.47 258682
20030115 19.55 19.55 19.22 19.26 204461
20030116 19.38 19.69 19.34 19.46 365212
20030117 19.26 19.42 19.26 19.34 261787
20030121 19.47 19.48 18.92 19.00 316007
20030122 19.02 19.33 18.92 19.26 465412
20030123 19.34 19.43 19.14 19.27 343118
20030124 19.27 19.27 18.53 18.57 215807
20030127 18.58 18.70 18.17 18.25 232288
20030128 18.50 18.55 18.17 18.47 300362
20030129 18.34 18.50 18.07 18.44 261668
20030130 18.37 18.48 18.12 18.17 345865
20030131 18.17 18.86 18.04 18.86 471503
20030203 18.86 19.01 18.47 18.48 354702
20030204 18.49 18.51 18.36 18.36 297138
20030205 18.37 18.94 18.37 18.47 255457
20030206 18.88 19.01 18.42 18.71 381812
20030207 18.82 18.99 18.57 18.59 351717
20030210 18.59 18.68 18.31 18.66 334638
20030211 18.67 18.90 18.49 18.68 267281
20030212 18.78 18.85 18.63 18.65 243276
20030213 18.66 18.76 18.25 18.68 397338
20030214 18.67 19.26 18.67 19.18 545190
20030218 19.32 19.59 19.27 19.55 501957
20030219 19.51 19.51 19.16 19.21 272209
20030220 19.13 19.21 19.01 19.10 311604
20030221 19.21 19.50 18.99 19.40 280634
20030224 19.17 19.22 18.49 18.58 289177
20030225 18.46 18.81 18.21 18.81 263546
20030226 18.75 18.85 18.57 18.78 198757
20030227 18.81 19.14 18.81 19.08 211929
20030228 19.05 19.34 18.99 19.12 491139
20030303 19.43 19.44 19.04 19.16 232101
20030304 19.24 19.24 18.99 18.99 252630
20030305 18.82 19.13 18.71 18.92 433469
20030306 18.92 18.94 18.63 18.74 200300
20030307 18.65 18.88 18.58 18.84 266038
20030310 18.76 18.76 18.24 18.27 232932
20030311 17.93 18.24 17.57 17.57 499682
20030312 17.39 17.57 17.15 17.54 370341
20030313 17.95 18.14 17.76 18.14 606596
20030314 18.19 18.37 18.08 18.25 444267
20030317 18.23 18.88 18.09 18.87 408313
20030318 19.09 19.18 18.72 18.88 521041
20030319 19.05 19.30 18.90 19.17 400600
20030320 19.17 19.29 18.88 19.17 379360
20030321 19.34 19.72 19.16 19.65 482951
20030324 19.44 19.45 18.78 18.96 584881
20030325 18.88 18.97 18.67 18.82 799302
20030326 18.73 18.76 18.51 18.62 654772
20030327 18.63 18.68 18.37 18.46 606952
20030328 18.46 18.47 17.40 17.71 1420493
20030331 17.44 17.44 17.07 17.28 622615
20030401 17.02 17.32 16.96 17.32 573015
20030402 17.57 17.90 17.53 17.71 334506
20030403 17.68 17.72 17.39 17.40 410212
20030404 17.34 17.53 17.31 17.43 318131
20030407 17.61 17.98 17.39 17.40 441301
20030408 17.46 17.46 17.01 17.01 488884
20030409 17.19 17.44 16.85 16.97 579304
20030410 16.97 17.18 16.85 17.17 189502
20030411 17.34 17.43 16.99 17.05 264852
20030414 17.17 17.36 17.11 17.36 329285
20030415 17.36 17.65 17.28 17.55 256664
20030416 18.79 18.79 18.41 18.45 1336481
20030417 18.46 18.46 17.99 18.15 533026
20030421 18.12 18.23 17.95 17.98 365358
20030422 17.91 18.42 17.82 18.34 478679
20030423 19.16 20.01 19.10 19.76 1677275
20030424 20.06 20.51 20.06 20.32 1343482
20030425 20.32 20.32 20.04 20.04 426587
20030428 20.05 20.72 19.97 20.65 639940
20030429 20.60 21.01 20.59 20.82 560911
20030430 20.77 21.18 20.70 20.93 852343
20030501 20.81 20.81 20.57 20.66 450556
20030502 20.45 21.06 20.45 21.03 447709
20030505 20.91 21.25 20.75 21.23 597459
20030506 21.23 21.67 21.07 21.29 538959
20030507 21.42 21.70 21.19 21.55 999127
20030508 21.34 21.41 21.07 21.30 502649
20030509 21.30 21.83 21.24 21.80 641957
20030512 21.62 21.81 21.52 21.68 532789
20030513 21.68 22.12 21.63 22.00 577168
20030514 22.00 22.00 21.63 21.83 319436
20030515 21.83 22.07 21.67 22.07 557945
20030516 21.87 22.14 21.75 22.14 506090
20030519 21.93 21.95 21.39 21.55 580846
20030520 21.57 21.59 21.32 21.38 465136
20030521 21.31 21.46 21.22 21.37 307181
20030522 21.49 21.50 21.26 21.39 275095
20030523 21.49 21.62 21.21 21.57 245131
20030527 21.36 21.80 21.32 21.74 309894
20030528 22.00 22.01 21.53 21.87 403676
20030529 22.00 22.18 21.68 21.80 278633
20030530 21.89 22.52 21.82 22.52 382089
20030602 22.55 22.92 22.47 22.58 376426
20030603 22.63 22.74 22.28 22.51 324050
20030604 22.42 23.18 22.35 23.18 376073
20030605 22.80 22.89 22.35 22.63 505362
20030606 22.69 23.01 22.57 22.69 665559
20030609 22.68 22.68 22.26 22.40 296210
20030610 22.51 22.68 22.41 22.52 285240
20030611 22.73 22.73 22.52 22.68 357788
20030612 22.67 22.79 22.50 22.69 247963
20030613 22.70 22.75 22.39 22.40 354485
20030616 22.59 22.78 22.50 22.76 297980
20030617 22.80 22.80 22.45 22.54 249496
20030618 22.63 22.63 22.29 22.35 237346
20030619 22.42 22.51 22.06 22.13 244895
20030620 22.29 22.34 22.09 22.09 299277
20030623 21.79 21.96 21.53 21.70 304704
20030624 21.91 22.17 21.77 21.85 323224
20030625 21.63 21.90 21.28 21.29 374421
20030626 21.21 21.64 21.21 21.47 253979
20030627 21.40 21.79 20.98 21.43 341037
20030630 21.74 22.03 21.68 21.72 314259
20030701 20.35 21.32 19.58 21.19 1789648
20030702 21.11 21.35 21.07 21.25 408513
20030703 21.25 21.34 21.02 21.18 246311
20030707 21.13 21.47 21.13 21.40 293025
20030708 21.79 21.83 21.40 21.55 557739
20030709 21.56 21.95 21.46 21.75 367815
20030710 21.54 21.60 21.15 21.24 275448
20030711 21.19 21.67 21.19 21.65 311310
20030714 21.79 22.42 21.79 21.94 340447
20030715 22.01 22.22 21.85 21.88 235694
20030716 21.88 22.38 21.79 22.13 512558
20030717 22.03 22.13 21.90 22.01 300575
20030718 22.00 22.52 22.00 22.52 433050
20030721 22.42 22.46 22.13 22.25 273207
20030722 22.34 22.78 22.24 22.55 408631
20030723 23.20 23.86 23.10 23.56 1109107
20030724 23.74 24.30 23.54 23.70 998102
20030725 23.50 24.30 23.50 24.20 637129
20030728 24.07 24.49 24.05 24.25 456879
20030729 24.46 24.54 24.18 24.36 462895
20030730 24.50 24.58 24.16 24.46 480236
20030731 24.58 25.13 24.58 24.63 563519
20030801 24.51 24.54 24.02 24.24 531433
20030804 24.25 24.31 23.67 24.28 478702
20030805 24.29 24.46 23.93 23.95 361799
20030806 23.75 24.15 23.72 24.02 409103
20030807 24.24 24.24 23.74 23.91 471860
20030808 23.95 24.04 23.80 23.98 273679
20030811 23.87 24.16 23.73 23.86 282408
20030812 23.77 24.20 23.74 24.20 326291
20030813 24.12 24.20 23.88 23.96 221420
20030814 24.07 24.29 23.96 24.22 396599
20030815 24.57 24.71 24.41 24.47 359793
20030818 24.46 24.82 24.41 24.78 383858
20030819 24.97 25.01 24.78 24.96 325584
20030820 24.92 25.02 24.67 24.97 491990
20030821 25.12 25.48 24.79 25.09 291063
20030822 25.22 25.48 24.64 24.74 360190
20030825 24.80 24.84 24.31 24.55 239657
20030826 24.55 24.62 23.95 24.35 355496
20030827 24.35 24.45 24.09 24.40 198463
20030828 24.54 25.35 24.53 25.34 613931
20030829 25.31 25.59 25.22 25.59 319465
20030902 25.59 25.72 25.10 25.72 410187
20030903 25.64 25.94 25.56 25.94 603720
20030904 25.85 26.04 25.77 25.99 387653
20030905 25.98 25.98 25.48 25.64 331905
20030908 25.64 25.77 25.37 25.51 303386
20030909 25.31 25.31 24.82 25.12 361599
20030910 25.02 25.07 24.50 24.61 600200
20030911 24.78 25.22 24.66 25.15 331788
20030912 25.15 25.48 24.74 25.44 409131
20030915 25.40 25.50 25.24 25.28 337656
20030916 25.37 25.70 25.37 25.67 249516
20030917 25.56 25.67 25.22 25.56 274514
20030918 25.66 26.06 25.27 26.06 520744
20030919 25.99 26.47 25.86 26.46 609237
20030922 26.46 26.64 26.37 26.61 579426
20030923 26.54 26.57 25.93 26.16 437298
20030924 26.03 26.03 25.35 25.52 531190
20030925 25.43 25.51 24.62 24.76 846899
20030926 24.71 24.74 24.45 24.70 347632
20030929 24.70 24.92 24.28 24.91 488234
20030930 24.84 25.19 24.47 24.98 422276
20031001 24.88 25.54 24.79 25.54 404554
20031002 25.56 25.89 25.42 25.79 418637
20031003 26.00 26.28 26.00 26.11 358078
20031006 26.04 26.07 25.64 25.76 378851
20031007 25.78 26.12 25.65 26.05 330145
20031008 26.09 26.09 25.76 25.97 181679
20031009 26.11 26.60 26.09 26.30 271346
20031010 26.20 26.29 25.78 25.78 643976
20031013 26.09 26.63 26.06 26.63 466522
20031014 26.50 26.70 26.41 26.65 322399
20031015 26.60 26.90 26.52 26.59 317000
20031016 26.60 26.92 26.37 26.75 370518
20031017 26.88 26.88 26.35 26.35 247873
20031020 26.20 26.41 26.03 26.33 351623
20031021 26.33 26.75 26.29 26.50 265243
20031022 25.74 26.51 24.52 25.43 1327035
20031023 25.42 25.42 24.85 25.40 537058
20031024 25.40 25.41 25.02 25.36 351740
20031027 25.86 25.86 24.97 25.14 516519
20031028 25.14 25.50 24.79 25.48 697377
20031029 25.35 25.60 25.28 25.56 522974
20031030 25.56 25.64 25.48 25.52 392583
20031031 25.60 25.60 25.10 25.56 538818
20031103 25.43 26.13 25.43 25.99 857814
20031104 25.73 25.73 25.32 25.58 465700
20031105 25.66 25.66 25.13 25.46 416290
20031106 25.34 25.71 25.32 25.69 606537
20031107 25.75 25.79 25.47 25.52 425914
20031110 25.51 25.54 24.88 24.90 836805
20031111 24.92 24.97 24.79 24.87 776832
20031112 24.87 24.87 24.48 24.71 871662
20031113 24.66 24.78 24.51 24.71 563699
20031114 24.62 24.78 24.37 24.41 337774
20031117 24.28 24.33 23.98 24.31 755472
20031118 25.56 26.55 25.54 26.29 2246112
20031119 26.41 26.41 25.81 26.02 642947
20031120 26.03 26.13 25.70 25.70 520198
20031121 25.71 26.18 25.71 26.07 574857
20031124 26.11 26.53 26.11 26.35 432252
20031125 26.40 26.84 26.19 26.71 413215
20031126 26.71 27.08 26.71 26.88 289064
20031128 26.83 26.92 26.70 26.71 56995
20031201 26.69 27.63 26.69 27.44 427113
20031202 27.39 27.39 27.00 27.06 262318
20031203 27.15 27.33 26.79 26.89 463670
20031204 26.93 27.06 26.55 27.02 381330
20031205 26.93 26.93 26.07 26.39 455494
20031208 26.35 26.84 26.33 26.83 286144
20031209 26.78 27.10 26.75 26.82 470210
20031210 26.77 26.90 26.62 26.81 468108
20031211 26.95 27.54 26.92 27.47 408660
20031212 27.44 27.60 27.08 27.58 402470
20031215 27.79 28.08 27.58 27.77 941705
20031216 27.87 28.25 27.74 28.22 599150
20031217 28.30 28.30 27.96 28.16 494269
20031218 28.21 28.95 28.21 28.92 700760
20031219 29.62 29.67 28.79 29.26 906083
20031222 29.26 29.39 29.09 29.37 412514
20031223 28.94 29.11 28.73 28.90 463086
20031224 28.98 29.06 28.81 28.95 96822
20031226 28.86 29.09 28.77 28.91 69142
20031229 28.90 29.27 28.90 29.24 416719
20031230 29.37 29.38 29.09 29.11 272479
20031231 29.07 29.37 29.06 29.24 175891
20040102 29.24 29.24 28.78 28.83 229149
20040105 28.91 29.21 28.91 29.20 405390
20040106 29.54 30.40 29.46 30.34 943340
20040107 30.18 30.39 29.97 30.28 861001
20040108 30.70 30.92 30.35 30.92 592376
20040109 31.08 31.08 30.53 30.85 504664
20040112 30.81 31.42 30.65 31.40 420690
20040113 31.25 32.21 31.21 32.11 1079988
20040114 32.11 32.34 31.62 31.67 526271
20040115 31.77 32.28 31.65 32.15 532111
20040116 32.36 32.43 32.01 32.07 502095
20040120 31.77 32.06 31.60 32.06 398499
20040121 32.15 32.46 31.95 32.28 1073214
20040122 32.28 32.28 31.82 31.94 496372
20040123 31.85 32.07 31.85 31.94 757288
20040126 31.98 32.02 31.71 31.71 968801
20040127 31.81 31.98 31.47 31.72 872797
20040128 31.64 31.82 31.31 31.35 656262
20040129 31.36 31.68 30.98 31.61 498708
20040130 31.34 31.70 31.05 31.51 388688
20040202 31.51 31.59 30.54 31.08 583850
20040203 31.21 31.26 30.74 30.88 610012
20040204 30.52 30.76 30.44 30.66 333445
20040205 30.87 30.89 30.35 30.44 683475
20040206 30.52 31.66 30.52 31.47 586186
20040209 31.54 32.01 31.54 31.77 437158
20040210 31.25 31.40 30.81 31.01 796180
20040211 31.04 31.77 30.93 31.72 543089
20040212 31.72 31.72 31.43 31.54 459348
20040213 31.51 31.77 30.70 31.04 507818
20040217 31.25 31.30 30.98 31.08 330058
20040218 30.87 31.39 30.85 31.32 352366
20040219 31.30 31.61 30.85 30.90 346035
20040220 30.93 31.64 30.57 31.13 589947
20040223 31.13 31.30 30.79 30.80 396749
20040224 30.80 30.82 30.34 30.52 390700
20040225 30.48 30.84 30.19 30.74 437226
20040226 30.74 31.24 30.31 31.21 293461
20040227 31.08 31.91 31.05 31.67 638799
20040301 31.85 32.34 31.71 32.15 450137
20040302 32.03 32.59 31.72 31.81 646708
20040303 31.81 32.08 31.60 32.03 422221
20040304 31.90 32.33 31.68 32.32 370694
20040305 32.33 32.67 32.08 32.56 373020
20040308 32.56 32.56 32.03 32.03 251588
20040309 31.85 32.20 31.68 32.02 441064
20040310 32.03 32.16 31.49 31.49 440018
20040311 31.50 32.18 31.27 31.68 678462
20040312 31.71 32.51 31.71 32.48 398842
20040315 32.49 32.55 32.03 32.09 603788
20040316 32.22 32.47 31.77 32.07 416406
20040317 32.41 32.77 32.39 32.71 516436
20040318 32.58 32.58 31.71 31.86 1195480
20040319 32.33 32.34 31.36 31.42 703702
20040322 31.38 31.38 30.90 31.20 352084
20040323 31.10 31.14 30.77 30.86 509690
20040324 30.86 30.91 30.48 30.87 504572
20040325 31.09 31.87 30.95 31.86 489451
20040326 31.91 32.18 31.53 31.66 460024
20040329 31.58 32.27 31.58 32.06 298114
20040330 32.23 33.10 32.23 33.07 679742
20040331 32.93 33.52 32.82 33.30 658107
20040401 33.19 34.23 33.19 34.20 810712
20040402 34.35 34.39 33.91 34.20 540048
20040405 33.96 34.23 33.85 34.19 338940
20040406 34.17 34.30 34.05 34.25 295206
20040407 34.22 34.26 33.63 33.92 316259
20040408 34.37 34.37 33.91 34.18 323703
20040412 34.05 34.30 34.05 34.18 203434
20040413 33.51 33.52 32.46 32.61 802453
20040414 32.52 33.02 32.41 32.56 446880
20040415 32.55 32.88 32.45 32.88 359877
20040416 34.13 34.86 33.74 33.99 1927679
20040419 33.99 34.30 33.61 34.26 712659
20040420 34.26 34.36 33.53 33.54 550400
20040421 33.59 34.33 33.49 34.24 373253
20040422 34.30 34.77 34.15 34.52 701725
20040423 34.52 35.19 34.28 35.03 683231
20040426 34.82 35.12 33.31 33.82 1074164
20040427 32.67 32.67 31.38 32.21 1366927
20040428 32.30 32.64 31.79 32.14 799894
20040429 32.31 32.32 31.21 31.49 664039
20040430 31.41 31.86 31.05 31.63 612744
20040503 31.55 32.61 31.55 32.61 852236
20040504 32.48 32.88 32.40 32.52 620770
20040505 32.52 32.74 32.39 32.62 341848
20040506 32.57 32.63 31.85 32.38 377789
20040507 32.35 32.58 31.46 31.46 510853
20040510 31.29 31.34 30.20 30.68 862123
20040511 30.63 31.46 30.63 31.32 579013
20040512 31.28 31.30 30.49 31.03 662294
20040513 30.99 31.24 30.68 31.00 715334
20040514 31.06 31.21 30.65 30.92 537140
20040517 30.78 30.91 30.37 30.38 683696
20040518 30.50 30.82 30.50 30.69 463630
20040519 30.78 31.47 30.67 31.15 670950
20040520 31.30 31.69 31.01 31.55 599488
20040521 32.38 32.42 31.75 31.83 829277
20040524 31.89 32.08 31.83 31.90 495829
20040525 31.60 32.08 31.56 32.03 828466
20040526 32.10 32.10 31.82 31.98 415912
20040527 32.08 32.51 31.95 32.17 262218
20040528 32.19 32.20 31.84 32.08 285846
20040601 32.14 32.20 31.93 32.12 334606
20040602 32.12 32.24 31.93 32.15 480772
20040603 32.12 32.12 31.45 31.48 587095
20040604 31.62 31.70 31.30 31.57 344335
20040607 31.70 32.52 31.70 32.52 273800
20040608 32.51 32.94 32.36 32.94 544010
20040609 32.96 32.96 32.48 32.57 287004
20040610 32.55 32.65 32.23 32.54 315959
20040614 32.54 32.90 32.51 32.64 419039
20040615 32.98 33.49 32.95 33.24 606553
20040616 33.36 33.40 33.02 33.34 260944
20040617 33.40 34.10 33.23 34.01 440698
20040618 34.01 34.13 33.72 33.78 475907
20040621 33.78 33.89 33.47 33.54 360203
20040622 33.59 33.70 33.26 33.52 492933
20040623 33.63 34.42 33.53 34.31 548411
20040624 34.32 34.41 33.90 33.94 738473
20040625 34.09 34.49 33.89 34.35 521541
20040628 34.41 34.54 33.88 34.04 469190
20040629 33.85 34.54 33.85 34.54 533123
20040630 34.43 34.79 34.22 34.60 512044
20040701 34.54 34.54 33.94 34.10 593697
20040702 34.15 34.15 33.41 33.55 479150
20040706 33.56 33.91 33.51 33.52 393675
20040707 33.52 33.82 33.52 33.68 302755
20040708 33.68 33.88 32.92 32.92 393675
20040709 33.05 33.20 32.74 33.06 316538
20040712 33.17 33.18 32.92 33.03 353832
20040713 33.21 33.39 33.04 33.34 268472
20040714 33.31 33.93 33.16 33.62 323951
20040715 33.61 34.40 33.61 34.24 426799
20040716 34.71 34.71 34.10 34.15 393211
20040719 34.15 34.57 34.10 34.46 572734
20040720 34.28 34.73 34.28 34.60 984476
20040721 34.67 35.39 34.61 35.06 865297
20040722 35.07 35.07 34.13 34.41 800785
20040723 34.80 35.38 34.76 34.92 1041113
20040726 34.84 35.49 34.84 35.44 902244
20040727 35.49 36.50 35.46 36.43 1094159
20040728 36.43 36.80 36.19 36.65 1108520
20040729 36.84 37.44 36.69 37.41 1104119
20040730 37.42 37.53 37.00 37.04 801364
20040802 37.04 38.10 36.74 38.02 1001849
20040803 38.02 38.59 37.93 38.30 1348964
20040804 38.12 38.24 37.88 38.01 569259
20040805 38.04 38.23 37.55 37.55 732798
20040806 37.56 37.56 36.55 36.63 999765
20040809 36.69 37.03 36.66 36.83 580030
20040810 36.87 37.72 36.87 37.72 555013
20040811 37.64 37.68 37.13 37.20 849893
20040812 37.21 37.30 36.54 36.63 685080
20040813 36.64 36.84 36.22 36.36 406762
20040816 36.36 37.21 36.36 37.14 489574
20040817 37.14 37.64 36.95 37.13 452743
20040818 37.13 37.69 37.03 37.65 480019
20040819 37.65 37.91 37.17 37.39 404536
20040820 37.69 37.85 37.52 37.69 430043
20040823 37.60 38.02 37.28 37.34 389878
20040824 37.52 37.73 37.26 37.55 318089
20040825 37.52 37.73 37.41 37.65 447471
20040826 37.47 38.00 37.47 37.93 493291
20040827 38.08 38.08 37.50 37.53 461783
20040830 37.56 37.56 36.84 37.18 445855
20040831 37.35 37.96 37.35 37.96 504371
20040901 38.04 38.23 37.85 38.08 475979
20040902 38.01 38.85 37.93 38.80 420117
20040903 38.82 39.12 38.71 38.86 260380
20040907 38.86 39.08 38.61 38.81 380875
20040908 38.83 38.93 38.47 38.56 334940
20040909 38.44 38.85 38.44 38.79 387339
20040910 38.70 38.96 38.49 38.83 516836
20040913 38.90 39.09 38.70 38.98 317742
20040914 38.98 39.55 38.70 39.47 563580
20040915 39.26 39.55 39.10 39.48 825576
20040916 39.49 39.84 39.49 39.81 508988
20040917 40.20 40.64 39.85 40.57 1027440
20040920 40.28 40.42 40.01 40.06 526647
20040921 40.06 40.51 39.96 40.51 513143
20040922 40.47 40.47 39.74 39.78 629483
20040923 39.79 40.67 39.47 39.84 527109
20040924 39.68 40.31 39.68 40.21 267652
20040927 40.21 40.22 39.53 39.68 607670
20040928 39.79 40.29 39.77 40.18 345212
20040929 40.19 40.53 40.03 40.34 284964
20040930 40.47 40.84 40.37 40.76 423118
20041001 40.69 41.31 40.62 41.29 451395
20041004 41.37 41.52 40.78 41.04 470208
20041005 41.26 41.90 41.21 41.85 384453
20041006 41.92 42.40 41.89 42.39 448163
20041007 42.39 42.40 42.05 42.20 620596
20041008 42.21 42.26 41.86 42.04 540035
20041011 42.15 42.18 41.59 41.83 369565
20041012 41.74 41.80 41.12 41.33 522607
20041013 41.68 41.68 40.46 40.51 757481
20041014 40.57 41.10 40.38 40.87 651413
20041015 40.38 41.37 40.24 41.28 895865
20041018 41.17 42.06 41.05 42.05 600283
20041019 41.95 42.60 41.85 41.88 635485
20041020 41.88 41.88 41.55 41.87 489944
20041021 41.92 42.45 41.54 42.32 432121
20041022 42.33 42.80 41.11 41.11 618519
20041025 41.11 41.28 40.29 41.11 677035
20041026 41.55 41.82 41.12 41.81 559425
20041027 41.81 42.33 41.80 42.31 670918
20041028 42.31 42.92 42.11 42.92 731281
20041029 42.63 44.19 42.63 43.41 543152
20041101 43.36 43.84 43.06 43.49 714776
20041102 43.49 43.50 42.67 42.93 818536
20041103 43.54 43.71 43.32 43.71 510258
20041104 43.67 45.28 43.62 45.22 746978
20041105 45.24 45.48 45.10 45.26 395880
20041108 45.31 45.86 45.14 45.66 506564
20041109 45.66 45.91 45.31 45.53 490983
20041110 45.75 46.16 45.44 45.93 386300
20041111 46.05 46.37 45.92 46.31 420925
20041112 46.07 46.53 45.56 46.50 624290
20041115 46.72 47.18 46.27 47.13 607439
20041116 47.17 47.24 46.92 47.03 693655
20041117 47.52 48.26 47.35 47.78 900871
20041118 47.69 47.85 47.31 47.70 534054
20041119 47.71 47.76 46.17 46.20 1050613
20041122 46.29 46.95 46.12 46.24 795096
20041123 46.24 46.54 45.80 45.94 767473
20041124 46.06 46.53 45.97 46.51 455672
20041126 46.61 46.77 46.22 46.24 95761
20041129 46.25 46.53 45.58 46.14 700025
20041130 46.26 46.62 45.97 46.60 730181
20041201 46.57 48.00 46.57 47.88 813166
20041202 47.66 47.92 47.36 47.39 632693
20041203 47.18 47.18 46.60 46.76 704744
20041206 46.76 46.76 46.12 46.18 766091
20041207 46.38 46.38 45.41 45.48 784737
20041208 45.09 45.70 44.82 44.94 1151439
20041209 44.84 44.98 44.61 44.97 840675
20041210 44.97 45.29 44.79 44.96 473743
20041213 45.03 45.39 44.94 45.34 731907
20041214 45.34 46.98 45.34 46.78 793715
20041215 46.96 47.23 46.44 47.07 751474
20041216 47.26 47.26 46.52 46.97 475469
20041217 46.97 47.36 46.81 47.35 922394
20041220 46.48 46.67 42.37 42.55 3269585
20041221 42.57 42.62 40.15 40.79 3484243
20041222 41.10 41.36 40.83 40.97 1461858
20041223 40.97 41.22 40.83 40.96 624291
20041227 40.90 41.13 40.54 40.71 595631
20041228 40.78 41.03 40.74 40.90 761027
20041229 40.92 41.42 40.92 41.32 840790
20041230 41.23 41.61 41.02 41.49 421028
20041231 41.57 41.90 41.49 41.50 386153
20050103 41.50 41.55 40.35 40.59 1193795
20050104 40.57 40.81 40.10 40.18 1054066
20050105 40.18 40.62 40.14 40.40 883606
20050106 40.33 40.98 40.33 40.64 698989
20050107 40.64 40.69 40.17 40.30 646044
20050110 40.05 41.08 40.05 40.83 670675
20050111 40.62 40.75 40.06 40.08 643857
20050112 39.93 40.32 39.48 40.19 563404
20050113 40.19 40.57 39.53 39.58 583546
20050114 39.68 40.01 39.58 39.88 687019
20050118 39.51 40.37 38.98 40.31 830546
20050119 40.11 40.22 39.49 39.59 540385
20050120 39.28 39.71 39.04 39.04 778177
20050121 39.11 39.26 38.46 38.46 615889
20050124 38.56 38.75 38.24 38.24 539694
20050125 38.36 38.93 38.36 38.65 659971
20050126 38.60 39.17 38.51 39.08 661698
20050127 39.16 39.56 38.78 39.05 314678
20050128 39.14 39.14 38.25 38.58 571116
20050131 38.98 39.63 38.92 39.58 367392
20050201 39.44 39.84 39.29 39.58 347480
20050202 39.58 39.92 39.45 39.86 319972
20050203 39.88 40.05 39.58 39.91 708658
20050204 39.53 39.53 38.88 39.11 993870
20050207 39.04 39.50 38.93 39.32 380398
20050208 39.18 40.06 39.14 40.04 622910
20050209 39.88 39.88 38.86 38.86 520012
20050210 38.86 39.29 38.71 39.02 424596
20050211 39.03 39.39 38.76 39.00 512070
20050214 38.91 39.01 38.27 38.58 468333
20050215 38.58 38.69 38.05 38.65 606220
20050216 38.61 38.67 38.21 38.53 411027
20050217 38.58 38.83 37.97 38.02 519633
20050218 38.12 38.27 37.48 37.56 604499
20050222 37.56 37.58 36.87 36.89 706338
20050223 37.06 37.47 36.70 37.15 1165189
20050224 37.17 37.27 36.81 37.14 914260
20050225 37.22 37.80 36.88 37.49 992131
20050228 37.58 37.58 36.80 37.02 961854
20050301 37.15 37.40 37.08 37.28 500481
20050302 37.27 37.27 36.45 36.75 992016
20050303 36.81 37.01 36.54 36.75 746363
20050304 36.84 37.67 36.74 37.59 765401
20050307 37.58 37.64 37.21 37.28 427542
20050308 37.22 38.24 37.20 38.20 1439283
20050309 38.05 38.20 37.60 37.97 789599
20050310 37.86 38.08 37.69 37.93 378572
20050311 38.02 38.46 38.02 38.41 655648
20050314 38.49 38.72 38.30 38.68 834670
20050315 38.72 39.06 38.59 38.64 469975
20050316 38.49 38.50 37.70 38.09 906806
20050317 38.09 38.10 37.44 37.57 461947
20050318 37.58 37.62 36.65 37.01 766662
20050321 37.11 37.38 36.82 37.19 820449
20050322 37.16 37.66 36.82 36.85 568603
20050323 36.75 36.75 36.20 36.60 586264
20050324 36.55 37.13 36.50 36.97 1009219
20050328 36.97 37.17 36.88 37.05 538326
20050329 37.01 37.10 36.00 36.20 885131
20050330 36.14 36.61 36.13 36.60 498646
20050331 36.54 36.83 36.21 36.36 739711
20050401 36.46 36.84 36.10 36.21 514013
20050404 36.19 36.19 35.68 36.10 628697
20050405 36.09 36.58 36.09 36.49 343822
20050406 36.48 36.74 36.48 36.62 464929
20050407 36.63 36.88 36.27 36.70 385797
20050408 36.78 36.78 36.16 36.20 936509
20050411 36.26 36.60 36.06 36.42 501283
20050412 36.33 36.95 35.89 36.94 551744
20050413 36.90 36.94 35.93 36.02 693838
20050414 36.13 36.33 34.73 35.04 900269
20050415 34.75 35.23 34.11 34.34 1062891
20050418 35.17 35.17 34.14 34.37 443368
20050419 34.37 34.63 34.03 34.13 537409
20050420 34.08 34.18 33.27 33.34 809898
20050421 33.59 34.01 33.51 33.90 892012
20050422 33.81 33.92 33.36 33.66 365612
20050425 33.66 34.02 33.44 33.61 506444
20050426 33.60 33.60 32.92 33.01 638560
20050427 32.84 33.02 32.39 32.80 725605
20050428 33.66 33.66 32.25 32.31 899695
20050429 32.49 32.87 31.75 32.20 990525
20050502 32.22 32.73 31.98 32.33 629385
20050503 32.24 32.59 32.04 32.23 662414
20050504 32.26 32.70 32.00 32.51 930545
20050505 32.57 32.86 32.04 32.11 943849
20050506 32.29 32.29 31.75 31.90 816779
20050509 31.74 32.25 31.73 32.25 476856
20050510 32.26 32.26 31.57 31.80 934445
20050511 31.91 32.26 31.83 32.07 664479
20050512 32.11 32.14 31.39 31.44 602320
20050513 31.52 31.57 30.96 31.09 914490
20050516 31.16 31.83 31.16 31.80 696017
20050517 31.68 31.71 31.13 31.50 995801
20050518 31.63 33.12 31.63 32.89 1086612
20050519 33.02 33.03 32.19 32.46 735521
20050520 32.48 32.49 32.20 32.42 344240
20050523 32.41 32.77 32.41 32.75 376324
20050524 32.70 32.70 32.16 32.61 602621
20050525 32.48 32.48 32.24 32.46 877899
20050526 32.48 32.63 32.27 32.52 510138
20050527 32.54 32.75 32.37 32.61 379407
20050531 32.58 32.62 32.13 32.18 688024
20050601 32.13 32.46 31.99 32.46 502717
20050602 32.58 32.76 32.29 32.33 344697
20050603 32.33 32.36 31.81 32.14 415943
20050606 32.06 32.42 31.84 32.38 320949
20050607 32.44 32.53 31.99 32.13 543820
20050608 32.22 32.27 31.73 31.86 727186
20050609 31.87 32.36 31.80 32.12 580356
20050610 32.10 32.11 31.83 31.99 681973
20050613 31.89 32.28 31.88 32.02 474173
20050614 32.02 32.10 31.78 31.87 419368
20050615 31.87 32.05 31.40 31.46 745797
20050616 31.49 31.72 31.49 31.56 376781
20050617 32.27 32.27 31.45 31.76 537883
20050620 31.46 31.64 31.20 31.50 684599
20050621 31.37 31.47 31.00 31.20 839650
20050622 31.36 31.67 31.31 31.60 609585
20050623 31.60 31.62 31.02 31.03 707206
20050624 31.00 31.07 30.70 30.70 1035347
20050627 30.65 30.65 30.23 30.30 648177
20050628 30.43 30.76 30.31 30.69 977118
20050629 31.53 32.53 31.49 32.06 1775436
20050630 32.32 32.57 31.97 32.06 1267353
20050701 32.14 32.56 32.12 32.25 540509
20050705 31.90 33.07 31.85 33.00 677406
20050706 32.98 33.06 32.49 32.58 861343
20050707 32.10 32.87 32.07 32.60 534914
20050708 32.55 32.71 32.26 32.69 593258
20050711 32.63 33.54 32.63 33.51 926195
20050712 33.53 33.84 33.32 33.34 687796
20050713 33.50 34.23 33.48 34.11 869564
20050714 34.12 34.46 33.78 34.09 820582
20050715 34.16 34.42 33.87 34.02 820468
20050718 33.94 34.25 33.78 33.89 485133
20050719 33.90 34.06 33.58 33.75 743856
20050720 33.63 34.91 33.63 34.76 798546
20050721 34.95 34.97 34.00 34.21 707320
20050722 34.29 34.58 33.93 34.27 470176
20050725 34.25 34.43 33.85 33.95 418226
20050726 33.97 34.05 33.44 33.47 407151
20050727 33.53 33.94 33.50 33.82 534458
20050728 34.04 34.81 33.88 34.81 654685
20050729 34.87 34.87 34.03 34.15 606160
20050801 34.16 34.19 33.68 33.75 543249
20050802 33.90 34.32 33.75 33.86 465495
20050803 33.77 33.77 32.73 32.84 1012626
20050804 32.84 32.84 32.41 32.41 1470015
20050805 32.45 32.50 31.66 31.73 689394
20050808 31.87 32.30 31.80 31.92 590518
20050809 31.92 32.10 31.47 31.53 550100
20050810 31.62 31.94 31.48 31.58 591774
20050811 31.50 31.84 31.43 31.75 735750
20050812 31.71 32.34 31.54 32.14 775483
20050815 32.09 32.98 31.83 32.59 811334
20050816 32.54 32.55 31.98 31.98 621688
20050817 31.92 32.15 31.75 32.10 594971
20050818 31.99 32.14 31.29 31.38 692705
20050819 31.89 32.03 31.59 31.66 408516
20050822 31.78 32.01 31.56 31.72 294054
20050823 31.76 31.76 30.77 30.78 552644
20050824 30.58 31.38 30.47 30.53 540596
20050825 30.67 31.13 30.62 30.96 343044
20050826 31.15 31.15 30.46 30.80 426930
20050829 30.76 31.14 30.51 31.07 426702
20050830 31.02 31.42 30.65 30.78 470691
20050831 30.66 31.00 30.31 30.87 814190
20050901 30.79 30.79 30.20 30.61 873410
20050902 30.61 31.42 30.61 31.23 1444014
20050906 31.28 31.67 31.19 31.41 910351
20050907 31.33 31.44 30.90 31.06 447731
20050908 30.92 31.06 30.48 30.56 424543
20050909 30.59 30.78 30.31 30.32 609250
20050912 30.43 30.76 30.25 30.42 734737
20050913 30.09 30.34 29.67 29.67 811348
20050914 29.75 29.99 29.36 29.36 796572
20050915 29.52 29.52 29.01 29.16 629937
20050916 29.41 29.41 29.04 29.16 740080
20050919 29.23 29.35 29.05 29.16 868181
20050920 29.23 29.67 29.04 29.08 703934
20050921 29.12 29.25 28.16 28.23 859315
20050922 28.26 29.14 28.15 29.11 599702
20050923 29.05 29.30 28.81 29.26 819987
20050926 29.31 29.65 28.75 28.98 530593
20050927 28.87 29.25 28.74 28.94 381122
20050928 29.03 29.40 28.95 29.37 508542
20050929 29.25 29.82 28.68 29.70 788388
20050930 29.69 30.18 29.60 30.11 871478
20051003 30.00 30.15 29.41 29.55 558896
20051004 29.58 30.12 29.58 29.68 505928
20051005 29.60 29.60 28.70 28.77 671084
20051006 28.79 29.23 28.55 28.86 371461
20051007 28.94 29.51 28.88 29.10 418177
20051010 29.25 29.59 28.99 29.25 508428
20051011 29.73 30.76 29.73 30.29 1070280
20051012 30.12 30.48 29.40 29.47 837946
20051013 29.48 29.62 28.68 29.21 530025
20051014 29.21 29.56 28.98 29.51 425566
20051017 29.47 29.70 29.05 29.27 508542
20051018 29.27 29.27 28.65 28.82 418973
20051019 28.99 29.13 28.34 29.04 386124
20051020 28.90 29.87 28.90 29.42 1033338
20051021 29.64 29.76 28.70 29.05 518545
20051024 29.27 30.00 29.18 30.00 354752
20051025 29.90 30.33 29.52 29.87 385101
20051026 30.57 32.67 30.57 32.60 1755913
20051027 32.77 32.96 31.87 32.49 1306478
20051028 32.86 33.84 32.78 33.66 1411051
20051031 33.87 35.03 33.82 34.90 1231231
20051101 34.81 35.61 34.79 35.21 1493004
20051102 35.12 36.07 35.12 35.97 1470271
20051103 35.97 36.55 35.92 36.55 926947
20051104 36.82 37.08 35.84 36.44 1286359
20051107 36.41 36.99 36.11 36.96 895007
20051108 36.81 36.90 35.96 36.60 706548
20051109 36.73 37.41 36.36 36.94 737920
20051110 36.92 37.75 36.68 37.65 781000
20051111 37.60 38.15 37.48 38.15 490583
20051114 38.07 38.33 37.50 37.62 750537
20051115 37.58 37.87 36.91 37.08 871364
20051116 37.14 37.59 36.72 36.86 843402
20051117 37.13 37.66 37.13 37.57 988326
20051118 38.25 39.52 38.25 38.53 788718
20051121 38.43 38.51 37.92 38.43 529624
20051122 38.41 38.56 37.96 38.32 544119
20051123 38.23 38.49 37.88 38.13 583413
20051125 38.26 38.56 38.14 38.41 213797
20051128 38.72 38.72 37.57 37.73 492481
20051129 38.24 38.75 38.06 38.14 563143
20051130 38.03 38.17 37.35 37.47 643770
20051201 37.52 38.03 37.52 37.81 606401
20051202 37.68 37.68 36.90 37.27 791775
20051205 37.05 37.05 36.04 36.50 714998
20051206 36.83 37.31 36.81 36.82 535060
20051207 36.93 37.02 36.14 36.22 680347
20051208 35.91 36.42 35.66 35.68 737193
20051209 35.85 36.07 35.55 35.97 395774
20051212 36.26 36.84 35.72 35.86 506750
20051213 36.06 36.67 35.62 36.50 800268
20051214 36.36 37.20 36.36 37.05 742629
20051215 36.91 37.17 36.57 36.88 478666
20051216 37.13 37.27 36.65 36.65 598814
20051219 36.41 36.65 36.21 36.27 368823
20051220 36.25 36.40 35.69 36.12 408797
20051221 36.43 37.23 36.37 36.86 573335
20051222 36.83 36.83 36.51 36.76 380034
20051223 36.77 37.33 36.73 37.26 261585
20051227 37.18 37.21 36.22 36.40 472098
20051228 36.29 36.61 36.23 36.52 256149
20051229 36.62 37.05 36.44 36.80 247769
20051230 36.80 36.80 35.92 36.22 369276
20060103 36.23 36.25 34.98 35.98 581715
20060104 35.93 37.00 35.93 37.00 711941
20060105 37.00 37.69 36.85 37.60 1000024
20060106 37.64 38.02 37.20 37.94 867986
20060109 37.77 38.48 37.61 38.42 632673
20060110 38.06 38.06 37.15 37.47 1071252
20060111 37.51 37.53 36.92 37.08 744214
20060112 36.90 37.00 36.12 36.21 753047
20060113 36.31 36.54 36.14 36.21 608100
20060117 36.16 36.17 35.28 35.61 848508
20060118 35.29 36.29 35.25 36.06 826766
20060119 36.13 37.80 36.10 37.50 933892
20060120 38.30 38.63 36.85 36.88 1035694
20060123 37.12 37.12 36.22 36.65 549554
20060124 36.91 38.59 36.91 38.48 974998
20060125 38.28 38.57 37.81 38.23 712847
20060126 38.42 38.85 38.41 38.67 544912
20060127 38.78 39.74 38.60 39.52 688160
20060130 39.61 39.95 39.06 39.24 623274
20060131 38.99 39.66 38.66 39.47 572429
20060201 39.31 39.31 38.37 38.86 618518
20060202 38.86 38.91 38.25 38.63 519546
20060203 37.97 38.10 36.05 36.21 1856233
20060206 36.43 36.97 35.67 36.97 1624203
20060207 36.65 37.02 36.25 36.34 874440
20060208 36.43 37.70 36.37 37.60 855529
20060209 37.65 38.28 37.28 38.01 744894
20060210 37.95 38.21 37.42 38.10 699598
20060213 38.17 38.17 37.29 37.58 375731
20060214 37.60 38.40 37.19 38.40 1216086
20060215 38.34 38.49 37.90 38.45 346095
20060216 38.45 38.75 38.31 38.72 313279
20060217 38.92 38.93 37.97 38.36 619566
20060221 38.31 38.72 38.06 38.21 721060
20060222 38.43 39.54 38.06 39.48 705949
20060223 39.42 39.77 39.27 39.55 681252
20060224 39.54 39.71 39.11 39.68 718466
20060227 39.61 40.10 39.50 40.01 373273
20060228 39.82 40.01 39.25 39.32 742712
20060301 39.27 40.28 39.27 40.25 562729
20060302 40.13 40.26 39.61 39.71 567014
20060303 39.49 40.39 39.34 40.00 511756
20060306 40.13 40.26 39.46 39.62 468339
20060307 39.44 39.66 38.99 39.24 478714
20060308 39.05 39.19 38.48 39.04 834508
20060309 39.03 39.23 38.29 38.41 587652
20060310 38.57 39.25 38.14 39.12 507922
20060313 39.11 39.59 38.88 39.03 308091
20060314 38.99 39.56 38.85 39.50 384099
20060315 39.64 39.86 39.19 39.78 480857
20060316 39.90 40.15 39.47 39.58 348576
20060317 39.99 40.33 39.76 40.17 683958
20060320 40.05 40.55 39.61 39.82 475895
20060321 39.90 40.33 39.47 40.14 392332
20060322 40.24 40.83 39.97 40.71 561601
20060323 40.35 40.40 39.29 39.51 761545
20060324 39.57 40.35 39.48 40.14 619340
20060327 39.99 40.13 39.78 39.87 479842
20060328 39.70 40.15 39.36 39.96 488751
20060329 39.98 40.78 39.91 40.40 419171
20060330 40.35 40.44 39.53 39.69 540739
20060331 39.78 40.16 39.40 39.71 432478
20060403 39.84 40.54 39.43 39.89 587313
20060404 39.88 40.92 39.50 40.47 561601
20060405 40.64 41.95 40.59 41.78 750268
20060406 41.72 42.01 41.42 41.80 522131
20060407 41.87 42.33 41.64 41.78 422554
20060410 41.80 42.08 41.40 41.76 345757
20060411 41.77 41.91 40.86 40.95 524048
20060412 41.06 41.38 40.83 41.05 317902
20060413 41.12 41.48 40.83 41.25 320722
20060417 41.10 41.32 40.63 40.74 416916
20060418 40.88 42.95 40.88 42.84 710798
20060419 42.84 43.56 42.82 43.23 455032
20060420 43.45 43.89 43.27 43.81 519989
20060421 44.24 44.60 43.70 43.96 589343
20060424 43.96 43.96 42.90 43.43 477361
20060425 43.54 43.71 42.92 43.62 694333
20060426 43.54 44.12 42.78 43.62 459318
20060427 43.40 44.77 42.28 44.52 679222
20060428 44.61 46.99 44.61 46.24 1148689
20060501 45.76 45.81 44.57 44.59 1575078
20060502 44.71 45.77 44.17 45.77 723992
20060503 45.92 46.74 45.92 46.32 873640
20060504 46.54 46.94 46.34 46.94 641443
20060505 46.97 48.37 46.87 48.30 638850
20060508 48.70 49.21 48.21 48.27 715985
20060509 48.24 48.32 47.65 48.08 917846
20060510 47.97 50.03 47.77 49.24 1310516
20060511 49.33 49.33 48.18 48.35 776205
20060512 48.32 48.97 47.90 48.06 669749
20060515 47.95 48.26 46.96 47.77 765041
20060516 47.73 48.11 46.88 47.05 490330
20060517 46.25 46.73 45.65 45.76 638060
20060518 46.25 46.49 45.65 45.79 462997
20060519 46.55 47.14 45.68 46.01 739672
20060522 46.07 46.35 45.33 46.05 957910
20060523 46.72 48.03 46.72 47.11 1079390
20060524 47.01 47.36 46.18 46.90 893854
20060525 47.12 48.11 46.95 48.06 617629
20060526 48.43 48.49 48.05 48.43 451310
20060530 48.11 48.33 46.81 47.23 609089
20060531 47.22 48.08 46.97 48.08 920038
20060601 48.35 48.47 47.87 48.29 1027135
20060602 48.73 49.40 48.55 48.97 1640381
20060605 48.85 48.90 47.80 47.83 836542
20060606 48.81 49.16 47.72 48.61 1224133
20060607 48.65 49.89 48.65 49.30 1377192
20060608 48.85 49.34 47.65 49.15 1441360
20060609 49.41 49.65 48.98 49.10 469740
20060612 49.06 49.59 48.17 48.27 637745
20060613 48.27 48.59 47.38 47.73 948470
20060614 47.55 47.79 46.67 46.86 1092876
20060615 47.08 48.90 47.08 48.82 1165247
20060616 48.73 48.87 48.43 48.57 649095
20060619 48.59 48.62 47.59 47.92 615382
20060620 48.05 48.72 48.04 48.48 828450
20060621 48.74 49.53 48.62 49.26 868794
20060622 49.23 49.64 48.92 49.38 603020
20060623 49.53 50.45 48.94 50.14 890820
20060626 50.18 50.84 49.78 50.12 770126
20060627 50.10 50.72 49.40 49.50 686742
20060628 49.83 49.85 49.08 49.63 688765
20060629 49.83 52.19 49.78 52.11 1048936
20060630 52.50 53.33 51.75 51.99 879358
20060703 51.78 51.89 51.42 51.61 815527
20060705 51.15 51.24 49.96 50.51 1393262
20060706 50.78 51.03 50.37 50.75 828787
20060707 50.73 50.78 49.81 50.05 744504
20060710 50.24 51.27 50.17 51.06 659097
20060711 50.90 50.99 49.83 50.86 819348
20060712 50.78 50.86 49.94 50.13 654377
20060713 50.13 50.18 48.72 48.85 1211884
20060714 48.67 48.68 46.09 47.06 1526205
20060717 47.05 47.69 46.74 47.01 914082
20060718 47.14 47.77 47.09 47.70 678538
20060719 47.61 48.31 47.34 48.17 875537
20060720 48.17 48.52 46.25 46.37 819123
20060721 46.51 46.51 45.05 45.83 1202332
20060724 46.13 46.85 46.01 46.69 735626
20060725 45.90 47.16 45.22 47.13 900934
20060726 46.90 47.02 44.88 45.52 1324262
20060727 43.60 44.86 42.27 42.71 2097872
20060728 42.89 44.69 42.76 44.47 1281558
20060731 44.47 45.19 44.16 44.85 912846
20060801 44.28 44.42 43.02 43.48 982071
20060802 43.95 44.69 43.95 44.32 882055
20060803 43.60 45.71 43.60 45.52 1207164
20060804 45.99 46.94 44.60 44.88 1058151
20060807 44.72 44.89 44.26 44.47 653927
20060808 44.30 45.02 44.09 44.31 713937
20060809 44.40 44.40 42.71 42.77 1246609
20060810 42.62 43.18 42.16 42.94 877897
20060811 42.74 42.80 42.36 42.62 682584
20060814 43.02 43.99 42.96 43.01 539414
20060815 43.45 44.47 43.45 44.39 492103
20060816 44.36 45.66 43.78 45.41 774397
20060817 45.27 45.55 44.94 45.26 509404
20060818 45.45 45.79 44.83 45.62 589919
20060821 45.28 45.28 44.35 44.74 478273
20060822 44.74 45.47 44.69 44.97 394623
20060823 44.86 45.04 43.80 44.02 383313
20060824 44.22 44.28 42.99 43.52 521050
20060825 43.34 43.39 42.86 43.27 406269
20060828 43.13 44.44 43.13 44.03 426538
20060829 43.90 44.46 43.17 44.33 552965
20060830 44.42 44.65 44.22 44.52 439528
20060831 44.38 44.64 43.89 44.13 492607
20060901 44.36 45.01 44.23 44.87 329786
20060905 44.81 45.05 44.70 44.81 374018
20060906 44.43 45.31 43.92 43.98 880287
20060907 43.62 44.11 43.31 43.53 671777
20060908 43.75 44.03 43.63 43.73 293840
20060911 43.70 44.15 43.18 43.80 392719
20060912 43.85 46.54 43.85 46.51 1200107
20060913 46.66 47.66 46.33 47.59 769649
20060914 47.51 47.51 46.48 46.59 700669
20060915 47.64 47.64 46.44 46.59 871329
20060918 46.45 47.26 46.20 46.57 491823
20060919 46.39 46.49 45.63 46.17 781071
20060920 46.26 47.30 46.26 46.83 506829
20060921 46.92 47.18 45.49 45.61 839862
20060922 45.67 45.84 44.88 45.43 454197
20060925 45.63 46.35 44.69 46.07 507165
20060926 46.07 47.20 46.03 47.06 503245
20060927 46.95 48.09 46.94 48.00 646358
20060928 48.04 48.38 47.36 47.53 808731
20060929 46.97 47.05 45.87 46.15 1293835
20061002 46.30 46.30 45.54 45.99 798541
20061003 45.90 46.21 45.65 45.95 746245
20061004 45.80 47.46 45.69 47.36 947812
20061005 47.28 48.11 46.97 48.08 823177
20061006 47.91 47.99 47.11 47.53 488240
20061009 47.42 47.88 47.00 47.70 293168
20061010 47.82 49.40 47.78 49.38 1110521
20061011 48.86 48.91 48.01 48.28 778048
20061012 48.40 48.58 47.95 48.17 647253
20061013 48.08 48.52 47.78 48.29 738071
20061016 48.41 49.06 48.41 48.87 650277
20061017 48.13 48.22 46.53 47.01 868417
20061018 47.60 48.15 46.03 46.35 932918
20061019 46.26 47.50 46.26 46.98 745909
20061020 47.46 47.51 46.48 46.92 687231
20061023 46.78 46.83 45.99 46.17 598206
20061024 45.95 46.50 45.58 46.49 801340
20061025 48.00 48.84 47.34 47.87 1022392
20061026 48.24 48.85 48.15 48.15 840534
20061027 48.06 48.39 47.53 47.64 526873
20061030 47.61 48.94 47.59 48.91 680064
20061031 48.94 48.98 46.94 47.02 1285660
20061101 46.89 47.57 46.48 46.62 980959
20061102 46.53 47.11 46.37 46.78 670322
20061103 46.94 47.06 45.85 45.95 615339
20061106 46.21 46.81 46.18 46.61 649157
20061107 46.75 47.76 46.62 46.93 491487
20061108 46.86 47.84 46.69 47.57 687231
20061109 47.70 47.70 46.79 46.82 600893
20061110 46.97 47.43 46.86 47.31 307165
20061113 47.24 47.70 47.01 47.34 624409
20061114 47.51 48.21 47.04 48.06 677712
20061115 47.91 48.29 47.51 47.87 520602
20061116 48.10 48.97 47.81 48.90 827221
20061117 48.81 48.92 48.19 48.57 746753
20061120 48.61 48.88 48.27 48.71 570751
20061121 48.53 48.93 47.96 48.12 462717
20061122 48.20 48.92 48.16 48.73 513497
20061124 48.30 48.59 48.11 48.20 87387
20061127 47.94 48.21 47.35 47.60 484703
20061128 47.38 48.37 46.74 48.29 1242505
20061129 48.38 48.42 46.91 47.25 880122
20061130 47.26 47.44 46.59 46.74 846752
20061201 46.69 46.77 45.71 46.32 756128
20061204 45.79 47.39 45.74 46.77 681352
20061205 46.77 46.98 45.88 46.91 682022
20061206 46.92 46.98 46.52 46.62 811596
20061207 46.66 46.80 46.02 46.59 589612
20061208 46.50 46.69 45.54 45.66 692289
20061211 45.45 46.22 45.25 45.97 1045633
20061212 46.29 46.57 45.79 46.13 1340383
20061213 46.06 46.08 45.12 45.30 1546519
20061214 45.31 46.47 45.31 46.30 611041
20061215 46.44 46.59 45.89 46.04 885702
20061218 46.14 46.73 45.80 45.98 513497
20061219 45.88 46.42 45.71 46.18 447538
20061220 46.06 46.75 45.96 46.58 702780
20061221 46.46 46.77 45.96 46.14 410262
20061222 46.14 46.21 45.61 45.70 264728
20061226 45.70 46.09 45.62 46.09 248099
20061227 46.22 46.82 46.18 46.82 390173
20061228 46.61 46.79 46.14 46.62 317295
20061229 46.44 46.68 45.74 45.75 482917
20070103 46.19 47.86 46.19 47.40 988044
20070104 46.90 48.12 46.90 48.02 645415
20070105 47.97 48.01 47.00 47.15 675549
20070108 47.00 47.35 46.66 46.74 691062
20070109 46.86 47.20 46.59 46.79 689164
20070110 46.77 47.02 46.37 46.92 452784
20070111 46.98 47.71 46.81 47.03 668517
20070112 46.95 47.39 46.60 47.17 655460
20070116 47.31 47.55 46.99 47.43 690839
20070117 47.40 47.75 47.10 47.27 518743
20070118 47.39 47.76 46.94 47.48 483922
20070119 47.85 47.97 47.59 47.96 649433
20070122 47.78 48.09 47.51 47.74 481578
20070123 47.78 48.22 47.53 48.15 594188
20070124 48.27 48.83 48.21 48.82 888492
20070125 48.82 48.82 47.71 47.81 436043
20070126 47.81 47.90 47.04 47.42 602670
20070129 47.59 48.52 47.18 48.40 827109
20070130 48.41 48.47 48.04 48.39 411043
20070131 48.16 49.06 47.99 48.87 558474
20070201 48.85 49.84 48.73 49.67 1080119
20070202 49.03 49.51 47.73 48.17 1305451
20070205 48.17 48.18 47.31 47.71 715169
20070206 47.71 47.92 47.31 47.79 552001
20070207 47.87 48.13 47.50 47.63 466288
20070208 47.66 47.71 47.20 47.35 529457
20070209 47.35 47.42 46.63 46.74 396200
20070212 46.82 47.01 46.60 46.82 346870
20070213 47.00 47.64 46.93 47.62 401668
20070214 47.66 47.86 47.00 47.69 726887
20070215 47.60 48.61 47.60 48.30 741806
20070216 48.51 48.56 47.97 48.56 469562
20070220 48.32 48.39 47.73 48.32 604961
20070221 48.22 48.43 47.88 48.39 529369
20070222 48.35 48.48 47.48 47.93 821511
20070223 48.58 49.61 48.44 49.30 1346990
20070226 49.30 49.57 47.98 48.14 1196472
20070227 47.72 47.77 46.80 46.96 1383563
20070228 46.88 46.98 46.06 46.32 1222485
20070301 45.88 46.33 45.07 46.17 1020942
20070302 46.06 46.23 45.26 45.30 534149
20070305 44.98 45.23 44.29 44.36 1030613
20070306 44.32 45.34 44.13 45.08 820400
20070307 45.18 45.82 44.92 45.52 687557
20070308 45.74 45.93 45.20 45.30 774044
20070309 45.70 45.79 45.00 45.19 422984
20070312 45.19 45.27 44.83 45.11 875427
20070313 44.81 44.98 43.71 43.71 681554
20070314 43.84 44.09 43.07 43.87 857195
20070315 43.88 44.75 43.76 44.53 940792
20070316 44.89 45.12 44.30 44.60 1466937
20070319 45.02 45.49 44.20 44.39 750699
20070320 44.20 44.99 44.16 44.80 492685
20070321 44.74 45.61 44.55 45.54 730689
20070322 46.20 46.20 45.31 45.55 471785
20070323 45.70 45.85 45.23 45.36 728021
20070326 45.24 45.33 44.53 44.77 553381
20070327 44.72 44.79 44.19 44.37 393970
20070328 44.22 44.31 43.78 44.00 474565
20070329 44.22 44.41 43.48 43.82 499688
20070330 43.89 44.44 43.83 44.38 829849
20070402 44.52 44.84 44.29 44.54 581394
20070403 44.84 45.34 44.56 45.02 711124
20070404 44.85 44.93 44.41 44.51 778046
20070405 44.40 45.01 44.31 45.01 420761
20070409 45.16 45.70 45.15 45.45 524700
20070410 45.37 45.59 44.98 45.02 427986
20070411 45.18 46.15 45.05 46.10 1182687
20070412 46.06 46.52 45.57 46.50 721463
20070413 46.36 46.36 45.90 46.11 640090
20070416 46.17 46.73 46.15 46.67 514695
20070417 46.66 46.84 46.43 46.55 532815
20070418 46.42 47.58 46.34 47.33 684667
20070419 47.23 47.24 46.67 46.78 665880
20070420 47.33 47.59 46.89 47.28 460447
20070423 47.37 47.53 46.96 47.09 282026
20070424 47.06 47.13 46.33 46.74 504135
20070425 47.23 48.76 46.93 48.65 1402128
20070426 48.53 48.62 48.09 48.52 785383
20070427 48.44 48.58 48.13 48.41 834962
20070430 48.16 48.39 47.27 47.35 1023388
20070501 47.35 47.44 46.88 47.06 661100
20070502 47.07 47.58 47.02 47.35 587286
20070503 47.42 47.96 47.33 47.47 674106
20070504 47.05 47.34 46.86 47.11 448330
20070507 47.22 47.35 46.79 46.98 438325
20070508 46.98 48.31 46.98 48.12 900772
20070509 48.15 48.35 47.87 48.18 495908
20070510 48.05 48.23 47.41 47.55 512694
20070511 47.63 48.10 47.50 48.07 406420
20070514 47.97 48.11 47.35 47.45 486570
20070515 47.62 48.04 47.23 47.25 698007
20070516 47.40 48.28 47.15 48.24 655653
20070517 48.14 48.48 47.95 48.29 600599
20070518 48.58 48.88 48.42 48.70 754293
20070521 48.56 49.16 48.24 48.99 602150
20070522 48.95 49.25 48.72 49.04 476471
20070523 49.17 49.40 48.75 48.82 789948
20070524 48.83 49.00 47.76 47.86 796149
20070525 48.07 48.32 47.76 47.83 574689
20070529 48.07 48.42 47.73 48.21 801131
20070530 48.14 48.90 47.95 48.56 836897
20070531 48.68 48.99 48.30 48.70 917730
20070601 48.81 49.21 48.51 48.83 730486
20070604 48.83 48.91 48.57 48.63 684090
20070605 48.54 48.98 48.32 48.41 548889
20070606 48.32 48.34 47.39 47.59 815416
20070607 46.85 47.58 46.85 47.02 774224
20070608 46.96 47.43 46.78 47.28 638912
20070611 47.17 47.47 46.86 47.10 451889
20070612 47.03 47.32 46.83 46.83 1058025
20070613 46.98 47.21 46.74 47.12 857714
20070614 47.15 47.74 46.67 46.82 1075410
20070615 47.46 48.04 47.10 47.23 1167537
20070618 47.46 47.71 47.02 47.10 640794
20070619 47.16 47.31 46.81 46.88 700478
20070620 46.91 47.55 46.90 46.93 722292
20070621 46.88 47.39 46.80 47.32 390323
20070622 48.30 49.22 48.28 48.93 1514897
20070625 49.04 50.47 48.99 50.07 1617433
20070626 50.08 50.40 49.10 49.27 1204521
20070627 49.09 49.17 48.70 49.03 1009082
20070628 48.93 49.73 48.77 49.26 849078
20070629 49.14 49.35 48.50 48.59 672906
20070702 48.94 49.30 48.32 48.77 735912
20070703 48.78 49.34 48.77 49.16 211937
20070705 49.12 49.36 48.85 49.08 594177
20070706 49.06 49.22 48.65 49.01 655079
20070709 48.67 49.28 48.58 49.25 973427
20070710 49.19 49.30 48.80 48.88 891376
20070711 48.84 49.56 48.81 49.54 743109
20070712 49.65 50.20 49.54 50.20 830807
20070713 50.21 50.29 49.91 50.23 411362
20070716 50.12 50.30 49.75 49.93 628393
20070717 49.84 50.07 49.59 49.78 740673
20070718 49.78 50.14 49.43 49.88 521206
20070719 50.08 50.28 49.40 49.44 554425
20070720 49.63 49.83 48.60 48.79 873327
20070723 48.93 49.13 48.26 48.37 611008
20070724 48.23 48.39 47.30 47.39 695163
20070725 47.39 47.91 47.02 47.44 970438
20070726 48.37 48.49 47.37 48.01 2043411
20070727 48.15 48.95 47.44 48.12 1999008
20070730 48.14 49.29 47.91 49.03 1185365
20070731 49.31 50.23 49.03 49.10 1516115
20070801 49.16 50.20 49.00 49.93 1376042
20070802 50.07 50.65 49.63 50.37 1844872
20070803 50.19 50.52 49.10 49.24 1766254
20070806 49.30 50.44 48.82 50.37 1342158
20070807 50.28 51.75 50.21 51.30 1680217
20070808 51.47 52.11 49.89 50.50 1873219
20070809 49.68 50.08 48.74 48.74 1940765
20070810 48.36 49.04 47.86 48.70 1693947
20070813 49.03 50.28 48.95 49.94 1191344
20070814 49.67 49.90 47.54 47.58 1527852
20070815 47.62 48.59 46.96 46.96 1136422
20070816 47.08 48.06 46.47 47.92 1722948
20070817 48.51 49.94 47.95 48.43 1404010
20070820 48.62 49.36 48.24 48.48 827562
20070821 48.50 48.74 47.80 48.41 611518
20070822 48.62 49.55 48.62 49.51 620231
20070823 49.74 49.84 48.33 48.58 595858
20070824 48.63 49.20 48.57 49.20 455137
20070827 49.23 49.32 48.72 48.95 641625
20070828 48.92 49.19 47.90 47.90 821497
20070829 48.19 49.02 48.03 49.02 727536
20070830 48.75 49.41 48.55 49.03 749482
20070831 49.41 50.00 49.35 49.65 855684
20070904 49.78 49.79 49.17 49.66 528806
20070905 49.30 49.30 48.14 48.25 950638
20070906 48.33 48.65 47.91 48.40 621113
20070907 48.01 48.01 47.00 47.41 780913
20070910 47.44 47.78 46.07 46.15 1093675
20070911 46.33 46.89 46.03 46.27 804954
20070912 46.17 46.18 45.46 45.64 703384
20070913 45.66 46.18 45.52 45.65 901341
20070914 45.35 46.15 45.35 45.71 727646
20070917 45.62 45.86 45.52 45.56 768892
20070918 45.72 47.55 45.64 47.39 1111099
20070919 47.54 47.72 46.56 46.60 800543
20070920 46.36 46.41 45.19 45.19 965085
20070921 45.51 45.76 45.12 45.21 990781
20070924 45.08 45.31 44.29 44.39 1012065
20070925 44.09 44.34 43.70 43.82 781905
20070926 43.82 44.98 43.82 44.56 689378
20070927 44.83 44.96 44.33 44.54 486127
20070928 44.46 44.96 44.35 44.43 600821
20071001 44.27 45.19 44.27 44.88 521086
20071002 44.81 45.27 44.22 44.49 551414
20071003 44.42 44.42 43.35 43.66 1016587
20071004 43.67 43.91 42.87 42.99 693789
20071005 43.17 44.74 43.17 44.66 712427
20071008 42.58 43.83 41.03 41.64 2866802
20071009 41.71 43.34 41.48 42.88 1968328
20071010 42.94 43.01 41.80 42.74 1365081
20071011 43.00 43.35 42.42 42.61 1199105
20071012 42.57 43.45 42.35 43.38 1063567
20071015 43.39 43.62 42.92 43.22 1170873
20071016 43.07 43.15 42.14 42.46 1578037
20071017 42.94 42.95 42.15 42.69 1448785
20071018 42.56 43.03 42.32 42.74 921523
20071019 42.75 43.10 42.13 42.35 1284574
20071022 42.01 42.63 41.80 42.54 1000265
20071023 42.76 43.10 42.40 42.95 1277075
20071024 42.84 42.93 41.42 42.58 1612004
20071025 42.49 42.76 41.70 42.28 1431140
20071026 42.66 43.14 42.16 42.97 897923
20071029 43.03 43.20 42.55 42.77 636222
20071030 42.67 43.00 42.40 42.63 892519
20071031 42.70 43.78 42.65 43.39 1461799
20071101 43.07 43.15 42.52 43.01 1121576
20071102 43.06 43.49 42.67 43.49 1056620
20071105 42.94 43.27 42.54 42.99 839473
20071106 43.36 43.36 42.23 42.96 1157639
20071107 42.53 42.56 41.85 42.03 1089263
20071108 42.03 42.54 41.49 42.28 2131546
20071109 41.83 42.04 41.29 41.45 1760003
20071112 41.56 42.53 41.50 42.21 2039681
20071113 42.39 43.16 42.31 43.13 1063898
20071114 43.31 43.84 42.38 42.38 897151
20071115 42.35 42.62 41.34 41.53 1165063
20071116 41.44 41.44 39.24 39.66 1978697
20071119 39.49 39.66 37.45 37.45 1972439
20071120 37.45 37.89 36.37 36.77 2030626
20071121 36.40 36.61 35.61 35.91 1593453
20071123 36.14 36.43 35.92 36.34 462973
20071126 36.16 36.81 35.48 35.51 739857
20071127 35.59 36.73 35.52 36.65 2018220
20071128 36.84 38.73 36.72 38.67 1700825
20071129 38.39 38.42 37.67 37.86 994563
20071130 38.26 39.57 38.26 39.49 1795352
20071203 39.16 39.73 38.76 39.36 1253222
20071204 39.42 39.42 38.57 38.75 1181092
20071205 39.10 40.07 39.08 39.97 871492
20071206 40.31 43.05 40.31 43.01 1897344
20071207 43.31 44.32 43.08 43.99 1594661
20071210 43.68 44.73 43.68 44.45 949660
20071211 44.27 45.05 43.34 43.47 1862212
20071212 44.35 45.19 43.11 43.61 1780092
20071213 43.35 43.68 42.74 43.53 925397
20071214 43.51 44.58 42.13 42.30 1396714
20071217 42.04 43.08 41.74 41.90 918151
20071218 42.12 42.64 41.62 42.49 634790
20071219 42.75 42.75 41.43 41.54 696601
20071220 41.18 41.43 40.17 41.30 963054
20071221 41.67 42.75 41.64 42.62 1103143
20071224 42.81 44.27 42.72 44.12 543557
20071226 43.99 44.15 43.25 43.70 448262
20071227 43.63 43.82 42.82 43.01 569357
20071228 43.44 43.71 43.10 43.27 591754
20071231 43.06 43.11 42.58 42.82 597572
20080102 42.99 43.17 41.59 41.82 762583
20080103 41.85 42.04 39.58 39.65 1138604
20080104 39.34 39.34 37.72 38.36 1340284
20080107 38.48 39.89 38.41 39.38 968653
20080108 39.64 40.03 37.91 37.91 786736
20080109 37.74 38.10 36.72 38.10 944720
20080110 38.05 40.77 37.54 40.36 1554588
20080111 40.07 40.07 38.69 39.39 1077782
20080114 39.87 41.99 39.77 41.90 962835
20080115 41.64 42.16 40.90 41.81 1019595
20080116 41.48 43.59 40.96 42.96 1137726
20080117 42.96 43.44 41.49 41.61 1130590
20080118 42.08 43.11 41.82 42.40 1133883
20080122 40.61 42.73 39.98 41.99 1785581
20080123 40.39 45.65 40.39 45.37 1981881
20080124 45.33 45.58 43.88 43.94 1422295
20080125 43.93 45.30 43.37 44.37 1287146
20080128 44.34 45.20 43.60 45.05 960639
20080129 45.50 45.52 44.41 44.82 1110609
20080130 44.72 46.29 44.38 45.25 1158256
20080131 45.45 48.01 44.78 47.36 1664485
20080201 48.28 51.28 47.64 50.32 2639836
20080204 50.32 52.69 49.71 51.94 2755113
20080205 51.34 52.71 51.09 51.85 2482840
20080206 51.71 54.59 51.37 53.49 2967881
20080207 53.15 54.05 52.48 53.59 1600150
20080208 53.19 54.14 52.38 53.20 1463465
20080211 53.29 53.62 52.47 53.51 1405168
20080212 53.74 54.72 52.85 53.49 1400886
20080213 54.00 54.63 53.43 54.36 1324584
20080214 54.21 55.09 53.77 53.93 1228740
20080215 53.75 54.05 52.70 53.89 1609026
20080219 54.09 54.27 52.24 52.77 1588357
20080220 52.39 54.86 52.21 54.73 1359902
20080221 55.03 55.03 53.47 53.79 1414692
20080222 54.13 54.13 52.30 53.76 849515
20080225 53.68 55.95 52.96 55.86 1803032
20080226 54.42 54.64 52.92 54.09 2404845
20080227 53.87 55.69 53.68 55.40 1690391
20080228 54.86 55.38 54.06 54.21 1389976
20080229 53.79 53.98 52.43 52.68 1389758
20080303 52.60 53.88 51.67 53.36 1340983
20080304 52.27 54.24 51.74 54.11 1544722
20080305 54.16 54.42 52.92 53.40 1521428
20080306 53.04 53.14 51.14 51.41 1365370
20080307 51.10 52.51 50.37 50.76 1718934
20080310 50.93 51.56 50.25 50.86 1306425
20080311 52.12 54.02 51.61 54.02 1992336
20080312 53.91 54.59 52.68 52.70 1477465
20080313 52.06 55.32 51.60 54.50 1912503
20080314 55.16 55.83 53.12 54.49 2068014
20080317 53.29 54.42 52.64 53.58 2066045
20080318 54.49 57.04 54.14 56.99 1800736
20080319 57.15 57.44 54.32 54.40 2024816
20080320 54.50 57.17 54.27 56.94 1366464
20080324 57.30 59.66 56.94 58.16 1621056
20080325 58.73 58.73 57.13 57.36 1208328
20080326 57.27 58.12 56.52 57.63 904305
20080327 57.88 57.89 56.38 56.86 1246823
20080328 57.15 57.44 55.53 55.62 979436
20080331 55.98 56.15 54.58 55.70 1202094
20080401 56.43 59.05 56.13 58.73 1346998
20080402 59.06 60.07 58.51 59.24 915897
20080403 58.72 58.98 57.72 58.81 1041115
20080404 59.06 59.20 57.37 57.57 1245292
20080407 56.92 60.07 56.92 58.93 1127510
20080408 58.53 59.25 58.01 58.60 1470357
20080409 58.27 59.02 55.84 56.04 1588576
20080410 56.15 57.78 55.97 57.28 948268
20080411 56.65 57.49 55.12 55.42 1143258
20080414 55.82 57.22 55.26 56.86 908351
20080415 56.68 58.21 56.68 58.07 1497369
20080416 58.38 61.03 58.38 60.97 1189627
20080417 60.32 60.47 57.71 58.59 1335952
20080418 60.66 61.37 59.59 61.37 1289693
20080421 59.67 59.98 59.24 59.42 1976697
20080422 59.16 60.22 56.82 58.10 1968714
20080423 59.80 61.06 58.72 59.65 2679232
20080424 59.28 60.68 59.13 60.09 1195533
20080425 60.27 62.13 59.56 61.82 1214015
20080428 61.76 63.88 61.76 63.49 1542972
20080429 62.79 64.01 62.01 62.91 1439079
20080430 63.00 64.01 62.35 62.61 1466638
20080501 62.55 65.21 62.42 65.21 1822280
20080502 65.65 65.79 64.53 65.47 1456687
20080505 64.93 65.45 64.47 64.84 1036741
20080506 64.47 65.87 63.91 65.37 1477903
20080507 65.73 66.36 64.60 64.60 1531380
20080508 64.91 65.81 64.72 64.95 1244417
20080509 64.70 65.10 63.82 64.81 1307300
20080512 64.73 66.34 63.75 66.34 1146977
20080513 66.39 67.14 65.54 66.93 1051177
20080514 67.46 68.92 66.93 68.16 1541004
20080515 68.18 69.05 67.59 68.81 1125667
20080516 69.31 69.64 68.10 69.19 1241668
20080519 69.08 70.30 68.70 68.97 1305446
20080520 68.49 68.65 67.30 67.49 1573426
20080521 67.75 68.24 65.35 65.56 1575715
20080522 65.30 66.29 64.57 65.47 1082166
20080523 65.58 65.58 64.05 64.49 950466
20080527 64.51 66.21 64.44 65.87 793254
20080528 66.06 67.42 66.06 67.20 962459
20080529 66.77 68.08 66.23 67.88 1060253
20080530 68.30 68.30 67.02 67.35 1760183
20080602 67.23 67.59 66.30 67.00 1010756
20080603 67.60 68.52 65.87 66.55 1104516
20080604 66.52 66.81 65.70 66.02 1309916
20080605 66.38 66.95 65.77 66.71 1619870
20080606 66.17 66.19 64.32 64.32 1295961
20080609 64.87 64.99 63.53 64.53 1209942
20080610 63.89 63.91 62.31 62.58 2385541
20080611 62.39 62.84 60.13 60.17 1816112
20080612 60.90 62.66 60.90 61.57 1518696
20080613 62.33 63.47 62.01 62.86 1908346
20080616 62.08 63.58 62.08 63.34 993530
20080617 63.51 65.19 63.51 64.19 1401605
20080618 63.62 65.80 63.22 64.45 1484790
20080619 64.62 67.96 64.58 67.75 1397680
20080620 66.38 68.54 66.11 66.38 1548023
20080623 67.02 67.34 65.54 65.61 838935
20080624 65.06 65.30 63.93 63.95 1346003
20080625 64.11 65.28 63.65 64.76 1074535
20080626 63.74 64.01 62.50 62.69 1058944
20080627 62.52 64.50 61.91 64.04 1184212
20080630 64.29 64.29 62.45 63.18 1355815
20080701 62.50 63.01 60.98 62.73 2181340
20080702 63.27 63.52 61.38 61.43 1292800
20080703 61.67 61.67 59.99 60.24 786713
20080707 60.68 62.42 60.14 61.56 2294834
20080708 62.01 64.44 61.27 64.28 2140457
20080709 64.17 64.19 61.85 61.92 1063959
20080710 62.05 63.49 61.93 62.78 853544
20080711 61.34 61.91 59.76 60.36 1692152
20080714 62.10 63.47 59.14 59.51 1682994
20080715 58.70 59.77 56.80 58.85 2046587
20080716 58.90 62.37 58.68 62.23 1525565
20080717 62.52 65.11 62.04 65.06 1871714
20080718 64.94 65.75 64.53 65.21 1062215
20080721 65.56 65.92 64.11 65.07 1119779
20080722 64.22 68.88 64.14 68.88 1674491
20080723 67.66 68.43 61.78 61.99 2819890
20080724 61.58 61.99 58.63 58.70 1671438
20080725 58.94 60.06 58.28 58.81 1899733
20080728 58.70 59.62 58.46 59.29 1300976
20080729 59.29 63.09 59.25 62.69 1996110
20080730 63.46 63.52 60.72 61.56 1072572
20080731 60.79 62.15 60.34 60.50 1036704
20080801 60.82 61.35 59.57 60.68 922447
20080804 60.88 61.32 59.06 60.01 1084565
20080805 60.12 62.50 60.12 62.34 1276773
20080806 62.23 62.60 60.75 62.18 716502
20080807 61.34 62.21 60.85 61.35 919612
20080808 61.45 64.87 61.29 63.83 1263472
20080811 63.28 65.70 62.67 64.86 1170148
20080812 65.04 65.48 63.64 64.04 992767
20080813 64.04 64.97 62.78 64.44 1044444
20080814 64.23 66.21 64.03 65.68 1240537
20080815 66.40 66.64 64.68 65.00 785985
20080818 65.32 65.32 62.39 62.62 1022552
20080819 62.30 62.30 60.80 61.39 650043
20080820 61.85 62.61 60.41 61.68 893130
20080821 60.52 61.65 60.34 61.39 732195
20080822 62.11 63.67 61.85 63.62 660475
20080825 63.27 63.27 58.71 59.56 2695364
20080826 59.33 59.82 57.65 58.38 1300195
20080827 58.50 58.99 57.97 58.80 945725
20080828 59.27 60.79 59.20 60.55 1503184
20080829 60.22 60.85 59.26 59.37 838362
20080902 60.19 62.02 58.97 59.77 1547629
20080903 59.77 60.79 59.37 59.82 1093294
20080904 59.54 59.86 57.64 58.42 1212610
20080905 58.01 58.01 55.90 57.61 978325
20080908 60.23 60.59 58.13 59.04 1275419
20080909 59.31 59.83 57.39 57.56 1435702
20080910 57.98 60.76 57.70 59.97 1332251
20080911 59.37 60.56 58.22 60.56 1064823
20080912 59.84 61.61 58.97 61.11 1085361
20080915 58.85 61.43 58.14 59.08 1343661
20080916 57.53 60.57 57.10 59.94 1401907
20080917 58.42 63.32 57.70 61.04 2340351
20080918 61.88 64.69 58.90 64.02 2729703
20080919 64.42 65.97 62.61 62.76 1814731
20080922 61.94 62.03 58.46 58.69 1132740
20080923 59.03 60.17 56.71 56.87 1264118
20080924 56.83 57.13 54.52 55.21 1465042
20080925 55.77 57.30 54.31 56.95 1365069
20080926 56.05 56.95 53.89 56.12 1061455
20080929 55.38 56.79 53.39 53.54 611901
20080930 55.11 57.06 54.54 57.06 622007
20081001 57.23 57.23 53.22 53.81 1081449
20081002 53.19 53.98 49.19 50.61 925947
20081003 50.82 52.87 49.31 49.90 867376
20081006 48.20 51.04 46.97 49.36 889109
20081007 49.92 51.21 45.87 46.64 999406
20081008 45.10 49.90 45.10 48.30 515731
20081009 48.17 48.94 42.33 42.33 1414838
20081010 40.31 46.86 39.42 45.57 1887103
20081013 47.53 48.56 45.05 45.71 1403211
20081014 50.28 50.28 44.35 45.97 1706716
20081015 43.10 44.50 40.98 41.05 1537849
20081016 41.05 43.18 38.36 42.82 1971211
20081017 42.16 43.15 40.38 40.57 1390714
20081020 41.06 42.40 40.63 41.92 1274984
20081021 41.84 41.99 40.46 40.52 1113940
20081022 38.89 38.89 34.40 35.49 2655810
20081023 34.98 36.72 33.51 34.74 1905576
20081024 32.21 35.11 31.93 34.21 1133283
20081027 33.83 36.06 33.29 33.93 1195658
20081028 34.56 34.79 31.43 34.79 1401363
20081029 34.31 37.45 33.90 35.62 1505792
20081030 36.43 36.72 33.98 34.59 1521114
20081031 34.31 36.89 33.86 36.46 1844614
20081103 36.42 36.90 35.61 36.61 1282482
20081104 37.27 38.13 36.42 37.66 1967299
20081105 37.00 37.90 35.71 36.25 1998812
20081106 35.97 36.43 34.68 35.14 1387237
20081107 35.12 35.95 34.39 35.58 1624130
20081110 36.10 36.39 35.03 35.51 1817121
20081111 35.08 35.73 33.63 33.99 1834182
20081112 33.45 34.12 32.74 33.27 1197396
20081113 33.68 35.97 32.25 35.97 1640790
20081114 35.19 35.77 34.10 34.18 1562400
20081117 33.88 34.24 32.50 32.57 1283500
20081118 32.64 32.67 30.20 31.01 1610881
20081119 31.04 31.54 27.79 28.07 1660766
20081120 27.82 28.73 25.66 26.35 1694670
20081121 26.69 28.38 26.04 28.33 1128664
20081124 29.03 32.05 28.32 31.66 1629777
20081125 32.28 32.35 29.79 31.04 1097459
20081126 30.37 33.19 30.37 33.00 1183839
20081128 32.97 33.42 32.80 33.26 395513
20081201 33.26 33.39 30.89 31.15 944027
20081202 31.51 32.06 30.42 31.97 597966
20081203 31.33 33.06 30.69 32.94 689637
20081204 32.47 34.34 32.17 32.91 789514
20081205 32.16 33.00 29.83 32.71 1037317
20081208 33.43 34.83 33.12 34.29 869632
20081209 33.82 33.92 31.92 32.32 766408
20081210 32.66 34.27 32.20 33.94 1618655
20081211 33.72 33.72 29.28 29.59 1418469
20081212 28.76 31.49 28.41 31.10 1135467
20081215 31.31 31.72 29.77 30.28 1372364
20081216 30.53 32.31 30.20 32.09 1208890
20081217 31.87 34.80 31.70 33.90 1630748
20081218 32.95 33.92 31.99 32.86 1583239
20081219 33.37 34.95 32.98 34.03 2107783
20081222 34.17 34.17 31.63 32.05 1497831
20081223 32.57 32.96 31.41 32.51 1391152
20081224 32.49 33.51 32.28 33.42 412465
20081226 33.57 33.67 32.79 33.32 305462
20081229 33.34 33.47 32.09 32.56 852896
20081230 32.60 34.33 32.14 34.20 1090657
20081231 34.40 36.46 34.40 35.92 761009
20090102 36.61 37.68 35.73 37.43 665991
20090105 37.42 37.60 36.38 37.14 642128
20090106 37.52 38.19 37.14 37.80 1030731
20090107 37.03 37.16 35.41 35.83 1464143
20090108 35.90 36.29 35.21 35.85 399616
20090109 36.18 36.31 34.53 35.38 1026412
20090112 35.25 35.30 33.20 33.72 786815
20090113 33.45 34.29 32.52 33.18 972424
20090114 32.69 33.12 31.18 31.52 877838
20090115 31.62 33.04 30.56 32.55 1075972
20090116 33.21 33.31 30.89 32.18 955796
20090120 31.97 32.51 29.54 29.87 1155874
20090121 30.23 31.55 29.76 31.46 1197660
20090122 31.09 31.44 29.88 30.70 821475
20090123 29.59 31.05 29.59 30.48 694388
20090126 30.49 31.44 30.38 31.09 1095516
20090127 31.16 32.06 30.70 31.95 919408
20090128 32.54 34.59 32.54 34.00 1534111
20090129 33.59 33.87 32.37 32.54 1156306
20090130 33.09 33.09 30.91 31.28 1419009
20090202 30.82 31.16 29.94 30.78 1344506
20090203 31.06 32.50 31.00 31.98 1877472
20090204 29.00 31.44 27.58 27.78 3606801
20090205 27.79 29.34 26.92 29.09 2194487
20090206 29.41 31.68 28.90 31.53 2012225
20090209 31.28 32.04 30.42 31.28 1551603
20090210 30.95 31.28 28.32 28.71 1598032
20090211 28.92 29.99 28.55 29.26 1394067
20090212 28.89 29.56 28.22 29.45 1439012
20090213 29.24 29.42 28.34 28.40 1009935
20090217 27.42 27.99 26.20 26.41 2209165
20090218 26.33 26.37 24.64 25.15 2576823
20090219 25.40 26.52 24.30 24.44 1836791
20090220 23.38 24.65 23.28 24.35 2253541
20090223 24.54 24.76 23.31 23.42 1271369
20090224 23.58 24.66 22.34 24.43 1847724
20090225 24.47 24.47 22.42 22.85 1858014
20090226 23.16 23.24 21.34 21.40 2337685
20090227 21.18 21.93 20.54 21.33 1570855
20090302 20.97 21.05 19.51 19.59 1555205
20090303 19.83 19.90 18.88 19.36 1490892
20090304 19.96 21.34 19.59 20.86 2108943
20090305 20.42 20.52 18.78 19.00 1479958
20090306 19.17 19.55 17.73 18.11 1751575
20090309 17.94 19.01 17.81 17.98 1535375
20090310 18.18 20.21 18.18 20.18 2251076
20090311 20.31 21.91 20.00 21.53 2997111
20090312 21.57 21.79 20.51 21.46 2086755
20090313 21.92 22.33 21.24 22.05 1076499
20090316 22.29 24.93 22.16 23.14 1901426
20090317 23.09 23.91 22.89 23.89 1280265
20090318 23.87 25.51 23.38 25.35 1591328
20090319 25.69 25.82 25.03 25.34 1773013
20090320 25.53 25.59 23.30 23.51 1413930
20090323 24.09 26.26 23.44 26.22 1212736
20090324 25.29 25.82 24.69 24.77 1476850
20090325 24.92 26.12 24.28 25.47 2211309
20090326 25.79 28.19 25.45 27.86 1416181
20090327 27.51 27.51 26.25 26.46 1234174
20090330 26.03 26.03 24.63 25.12 1254433
20090331 25.38 27.07 24.97 26.41 1407177
20090401 26.36 27.61 25.91 27.22 1933689
20090402 28.14 30.68 27.30 29.54 2277659
20090403 28.91 29.70 28.51 29.38 1834325
20090406 29.06 29.20 27.90 28.88 1707842
20090407 28.29 28.44 27.47 27.58 1235139
20090408 25.10 25.16 22.04 22.62 5879852
20090409 23.32 24.28 23.05 23.72 2860124
20090413 23.44 23.60 22.30 22.47 2387742
20090414 22.53 23.60 22.27 22.64 2154177
20090415 22.60 23.30 22.39 22.88 1352082
20090416 22.93 23.57 22.62 23.35 1509328
20090417 23.72 23.86 23.05 23.60 1322605
20090420 23.23 23.29 22.12 22.22 1891028
20090421 22.23 23.09 21.90 22.66 1957057
20090422 22.65 25.56 22.62 23.92 3258009
20090423 23.67 24.30 22.93 24.00 2014510
20090424 24.06 25.64 24.06 25.09 2701377
20090427 24.80 24.80 23.56 24.03 1509757
20090428 23.50 24.49 23.42 23.64 1595187
20090429 23.64 25.01 23.18 24.53 1644815
20090430 24.83 26.90 24.83 25.83 2028123
20090501 25.78 27.14 25.11 26.78 2387313
20090504 26.86 28.44 26.86 28.01 1820391
20090505 27.82 28.81 27.17 27.58 1164608
20090506 28.04 28.81 27.63 28.59 1458092
20090507 28.77 29.59 27.14 27.56 1403211
20090508 28.15 28.62 26.98 27.93 1150245
20090511 26.04 26.52 24.81 25.49 1862945
20090512 25.55 25.85 24.65 25.53 1815460
20090513 24.93 25.53 23.67 23.93 2055135
20090514 23.78 24.97 23.64 24.52 1120704
20090515 24.72 25.52 24.45 24.63 1354405
20090518 24.94 25.38 24.58 25.21 1197613
20090519 25.19 26.59 25.19 25.86 1123678
20090520 26.05 27.17 25.79 25.88 1252108
20090521 25.35 25.52 24.44 24.78 910904
20090522 24.83 24.99 24.30 24.55 746357
20090526 24.19 25.42 24.17 25.28 941604
20090527 25.24 25.72 24.76 24.87 969754
20090528 24.64 25.61 24.32 25.28 1170631
20090529 25.35 26.57 25.35 26.53 1523838
20090601 27.06 28.23 27.00 27.83 1309152
20090602 27.95 28.53 27.56 27.85 1285038
20090603 27.63 27.63 26.50 26.84 1194426
20090604 27.20 28.50 26.50 28.38 1575146
20090605 28.63 28.70 27.55 27.85 1456490
20090608 27.92 28.54 27.25 28.27 1581201
20090609 28.53 29.14 28.11 28.55 942029
20090610 28.84 29.00 27.62 28.33 670829
20090611 28.56 29.68 28.51 29.28 1120810
20090612 29.03 29.35 27.80 28.61 1074813
20090615 28.19 28.37 27.08 27.18 1340914
20090616 27.23 27.75 26.53 26.80 1215565
20090617 26.74 26.97 25.85 26.48 926519
20090618 26.67 27.36 26.22 27.07 650539
20090619 27.61 27.98 27.36 27.62 930981
20090622 27.18 27.44 25.60 25.70 817423
20090623 25.77 26.15 24.87 25.43 838456
20090624 25.66 26.25 25.35 25.49 884559
20090625 25.50 27.14 25.03 27.11 1197294
20090626 27.06 27.52 26.39 26.70 1018088
20090629 26.75 27.22 26.45 26.92 1057498
20090630 26.89 27.19 26.06 26.28 653195
20090701 26.28 27.40 26.23 26.69 702166
20090702 26.29 26.29 24.71 24.90 1190283
20090706 24.78 25.01 24.14 24.51 695686
20090707 24.54 24.76 23.39 23.42 908142
20090708 23.48 23.79 22.68 23.33 944684
20090709 23.46 23.93 23.22 23.55 757936
20090710 23.42 23.91 23.30 23.69 472395
20090713 23.88 24.00 23.00 23.98 836013
20090714 23.87 24.27 23.41 23.83 918765
20090715 24.10 24.57 23.69 24.54 762185
20090716 24.49 25.28 24.05 25.18 733928
20090717 25.08 26.04 24.95 25.52 962318
20090720 25.62 26.14 25.56 26.09 741364
20090721 26.34 26.34 25.04 25.52 779394
20090722 25.41 26.15 25.19 25.92 946171
20090723 26.22 29.71 26.21 29.36 2076754
20090724 29.36 30.84 29.36 30.36 1290031
20090727 30.10 32.14 29.76 31.80 1566967
20090728 31.32 32.50 31.02 31.85 1219389
20090729 31.67 31.88 30.91 31.39 1039015
20090730 32.05 32.78 31.78 32.38 955626
20090731 32.62 33.34 32.03 33.07 886896
20090803 33.67 34.35 32.77 34.24 1094465
20090804 34.37 35.57 33.79 35.32 1264005
20090805 35.51 35.87 34.19 35.20 983245
20090806 35.37 35.37 34.07 34.37 964655
20090807 35.11 36.79 34.71 36.52 1118473
20090810 35.89 36.89 35.84 36.82 966036
20090811 36.70 37.49 36.44 37.27 993974
20090812 37.12 38.07 36.67 37.78 897307
20090813 38.04 38.04 36.71 37.73 618565
20090814 37.53 37.65 36.36 36.95 627169
20090817 36.62 36.62 34.93 35.57 892739
20090818 35.67 36.52 35.41 35.67 1019575
20090819 35.25 36.62 35.21 36.51 667430
20090820 36.69 36.89 36.32 36.56 591252
20090821 37.14 37.90 36.64 37.80 794211
20090824 38.00 38.47 37.21 37.40 655317
20090825 37.89 38.77 37.46 38.12 627981
20090826 38.01 38.14 36.86 37.05 772469
20090827 37.07 37.47 35.99 37.18 637163
20090828 37.57 38.03 36.50 37.04 496791
20090831 36.45 36.88 35.52 36.00 693945
20090901 35.82 36.89 34.74 34.88 847194
20090902 34.72 35.58 34.27 35.36 725081
20090903 35.30 35.65 34.57 35.54 649512
20090904 35.54 36.34 35.14 36.12 370667
20090908 36.38 36.81 36.07 36.76 548296
20090909 36.66 38.51 36.61 38.38 940916
20090910 38.52 39.88 38.25 39.85 1201185
20090911 40.24 40.48 39.31 40.28 920546
20090914 39.75 40.65 39.51 40.57 771308
20090915 40.68 40.91 39.96 40.30 680330
20090916 40.60 40.60 38.85 39.48 1358444
20090917 39.42 40.50 38.58 38.90 765187
20090918 39.25 39.57 38.57 39.03 581331
20090921 38.70 39.36 37.98 39.18 526238
20090922 39.40 39.78 38.72 39.17 473888
20090923 39.17 39.27 38.12 38.16 654367
20090924 38.40 38.41 36.28 36.55 1468948
20090925 36.48 37.04 35.92 36.67 854793
20090928 36.76 37.66 36.58 37.43 494891
20090929 37.73 38.32 37.39 37.74 578587
20090930 37.80 37.94 36.48 37.01 684235
20091001 36.86 37.02 34.64 35.27 1184298
20091002 34.91 34.95 34.02 34.61 627559
20091005 34.86 35.83 34.62 35.81 581437
20091006 36.30 36.71 35.64 35.84 461962
20091007 35.80 36.35 35.58 35.99 635791
20091008 36.57 36.85 35.93 36.24 682230
20091009 36.31 36.72 35.91 36.64 413095
20091012 37.02 40.84 36.90 40.25 2645647
20091013 39.84 40.50 38.95 39.42 964558
20091014 40.24 41.87 40.09 41.67 1288153
20091015 41.40 41.96 41.04 41.39 1178810
20091016 41.36 42.64 40.67 42.40 1413432
20091019 42.57 43.85 41.22 42.84 2037825
20091020 42.84 44.13 42.33 43.82 1750537
20091021 43.72 43.76 42.62 42.89 1684256
20091022 41.82 42.59 40.76 42.20 1857557
20091023 42.59 43.53 42.04 42.15 1618291
20091026 42.35 43.57 41.59 41.91 1325726
20091027 41.81 42.48 40.36 40.58 1907690
20091028 40.70 40.82 38.77 38.85 1669269
20091029 39.14 39.71 38.88 39.52 1350951
20091030 39.74 40.31 38.26 38.42 1222294
20091102 38.63 39.54 38.11 38.54 1378814
20091103 38.63 39.48 38.20 39.40 1171950
20091104 39.60 39.78 38.91 39.03 863764
20091105 39.61 40.09 39.06 40.09 939227
20091106 39.32 40.27 39.32 40.04 747034
20091109 40.36 41.36 40.17 41.23 690674
20091110 40.88 41.58 40.37 41.31 680647
20091111 41.90 42.68 41.29 42.15 769198
20091112 42.13 42.40 40.91 40.97 829734
20091113 41.12 41.63 40.71 41.30 842118
20091116 41.54 42.15 41.36 41.82 1175440
20091117 41.48 41.74 40.64 41.11 910546
20091118 41.20 41.40 40.84 41.24 813677
20091119 40.90 41.00 39.93 40.23 811053
20091120 40.02 40.47 39.01 39.22 1110056
20091123 39.95 40.90 39.78 39.97 980967
20091124 40.11 40.11 39.15 39.59 673884
20091125 39.39 39.82 39.37 39.64 570508
20091127 38.17 39.05 38.17 38.69 497358
20091130 38.59 39.29 38.24 38.63 1058001
20091201 39.07 39.46 38.96 39.20 549833
20091202 39.14 39.64 39.07 39.47 363022
20091203 39.46 39.96 38.80 38.87 500401
20091204 39.70 40.69 39.54 40.52 1062199
20091207 40.52 40.55 39.89 40.05 512261
20091208 39.78 39.87 38.91 39.60 590658
20091209 39.50 39.68 39.00 39.66 388315
20091210 39.88 40.40 39.54 39.61 429665
20091211 39.66 39.98 39.43 39.73 401748
20091214 40.10 41.07 39.86 40.96 687947
20091215 40.62 41.44 40.62 40.97 542591
20091216 41.37 41.37 40.74 40.84 386951
20091217 40.54 41.31 40.11 40.76 535665
20091218 41.11 41.67 40.96 41.03 522021
20091221 41.27 42.16 41.27 41.89 428930
20091222 42.09 42.09 41.00 41.18 407101
20091223 41.19 41.35 40.71 41.28 188280
20091224 41.45 41.79 41.32 41.41 59297
20091228 41.47 41.52 40.45 40.91 318838
20091229 40.94 41.16 40.55 40.72 472170
20091230 40.53 40.78 39.21 40.24 701066
20091231 40.09 40.26 39.16 39.23 370578
20100104 39.58 40.10 39.19 39.59 672414
20100105 39.50 39.71 38.53 38.88 845267
20100106 38.83 39.20 38.29 38.34 799929
20100107 38.27 38.27 37.54 37.64 862164
20100108 37.48 38.58 37.42 38.44 929017
20100111 38.51 39.23 38.51 39.15 1092214
20100112 38.80 39.10 37.06 37.21 1426060
20100113 37.48 38.36 36.78 38.32 1309251
20100114 38.09 38.89 38.02 38.64 785970
20100115 38.77 38.86 37.43 38.00 644078
20100119 37.75 38.36 37.75 38.23 523910
20100120 37.97 37.97 36.80 37.74 622353
20100121 37.70 38.16 36.66 36.83 715549
20100122 36.58 36.87 35.46 35.66 864473
20100125 36.18 36.18 35.21 35.37 552666
20100126 35.59 35.87 35.10 35.17 508483
20100127 35.01 35.46 34.48 35.45 792792
20100128 35.62 35.62 34.39 34.80 698862
20100129 34.97 35.57 34.43 34.68 862479
20100201 35.04 35.68 34.85 35.35 1422387
20100202 35.38 35.67 34.54 35.58 1839563
20100203 32.30 33.68 31.45 32.83 3349478
20100204 32.43 32.54 30.95 31.01 2458663
20100205 30.92 31.76 30.36 31.58 1395310
20100208 31.46 31.96 30.81 31.13 910546
20100209 31.77 32.25 31.48 31.82 721951
20100210 31.78 31.82 31.04 31.64 523805
20100211 31.77 32.66 31.56 32.43 1036591
20100212 31.96 32.57 31.58 32.54 904354
20100216 32.92 33.06 32.36 33.06 727618
20100217 33.27 33.27 32.64 33.01 699596
20100218 32.87 33.11 32.67 33.05 406261
20100219 32.89 33.59 32.85 33.45 870746
20100222 33.56 33.84 33.29 33.71 635268
20100223 33.63 33.74 32.65 33.04 1284707
20100224 33.31 33.49 32.79 33.46 784265
20100225 32.80 33.43 32.49 33.34 946286
20100226 33.43 33.94 33.13 33.87 723520
20100301 34.10 34.54 33.79 33.87 654544
20100302 34.18 34.30 33.60 33.67 691637
20100303 33.89 34.02 33.53 33.70 876685
20100304 33.83 34.06 33.47 33.87 541703
20100305 34.12 34.62 34.12 34.46 665172
20100308 34.46 34.99 34.37 34.56 358218
20100309 34.45 35.35 34.41 35.14 724041
20100310 35.19 35.44 34.80 34.96 811981
20100311 34.76 34.98 34.09 34.51 829902
20100312 34.67 35.47 34.53 35.32 869392
20100315 35.17 35.55 34.96 35.47 560249
20100316 35.58 36.27 35.45 36.17 756862
20100317 36.36 37.37 36.23 36.94 1209584
20100318 36.99 37.40 36.84 36.98 681530
20100319 37.08 37.80 36.84 37.13 1415366
20100322 36.89 37.44 36.71 37.21 486063
20100323 37.23 37.36 36.83 37.32 560874
20100324 37.12 37.32 36.78 36.99 553060
20100325 37.34 37.50 36.63 36.72 609116
20100326 36.84 37.43 36.77 37.01 546704
20100329 37.19 37.72 37.10 37.30 319458
20100330 37.41 37.56 36.98 37.44 358843
20100331 37.21 37.58 37.09 37.20 624432
20100401 37.44 37.80 37.02 37.61 681843
20100405 37.86 38.09 37.57 38.03 494086
20100406 37.87 39.99 37.32 39.89 1360456
20100407 39.61 40.41 39.60 40.05 953580
20100408 39.82 40.34 39.54 40.16 515446
20100409 40.03 40.74 39.98 40.73 519197
20100412 40.66 41.05 40.62 41.00 538785
20100413 40.95 41.35 40.93 41.22 625683
20100414 41.41 42.09 41.27 41.97 469809
20100415 41.88 42.42 41.87 42.17 614013
20100416 42.23 42.79 41.16 41.61 792913
20100419 41.50 41.73 40.51 41.61 804896
20100420 41.87 42.23 41.36 41.87 757383
20100421 42.48 44.71 42.47 43.90 1929249
20100422 44.20 46.14 43.63 45.84 1144984
20100423 46.00 46.00 44.89 45.44 1267620
20100426 45.54 46.19 45.38 45.72 745193
20100427 45.61 45.67 44.62 44.91 882103
20100428 45.11 45.57 43.77 44.97 1227609
20100429 45.35 45.68 45.11 45.55 1160925
20100430 45.62 46.54 44.63 44.65 878665
20100503 44.92 46.05 44.91 45.89 507110
20100504 45.29 45.34 43.76 44.08 663609
20100505 43.82 45.27 43.53 44.42 1331282
20100506 44.14 45.09 40.39 43.41 1477153
20100507 43.48 43.83 40.55 40.75 2052510
20100510 42.88 43.25 42.44 43.01 1576554
20100511 42.48 44.80 42.41 44.19 1210000
20100512 44.36 45.77 44.19 45.30 920759
20100513 45.11 45.51 44.46 44.60 685490
20100514 44.13 44.23 42.68 43.18 1101743
20100517 43.29 44.18 42.67 43.74 1118831
20100518 44.22 44.74 43.34 43.41 1074757
20100519 43.28 43.79 42.15 43.19 897211
20100520 41.86 42.14 40.13 40.58 1292939
20100521 39.95 42.40 39.92 41.98 1868435
20100524 41.61 42.85 41.41 42.02 1029353
20100525 40.50 42.09 39.89 42.00 1368052
20100526 42.73 43.47 42.46 42.62 1310877
20100527 43.37 43.90 42.82 43.90 1432581
20100528 43.86 43.97 42.87 43.39 963375
20100601 42.91 43.45 41.93 41.97 932819
20100602 42.22 42.96 41.89 42.96 742237
20100603 43.29 43.80 42.56 43.36 881963
20100604 42.29 42.58 39.98 40.23 1529011
20100607 40.33 40.39 38.76 38.78 975804
20100608 39.01 39.40 38.11 39.25 1164936
20100609 39.58 41.22 39.50 39.87 1148157
20100610 40.79 42.11 40.79 42.09 1113044
20100611 41.46 42.44 41.35 42.37 689723
20100614 43.10 43.63 42.28 42.35 961199
20100615 43.04 43.88 42.53 43.85 761813
20100616 43.50 43.62 42.63 42.96 695937
20100617 43.34 43.46 41.98 43.10 759534
20100618 43.13 43.42 42.69 42.95 619497
20100621 44.29 44.29 42.43 42.68 725664
20100622 42.64 43.02 40.69 40.88 534564
20100623 40.64 41.49 39.97 41.09 588735
20100624 40.96 41.36 40.11 40.62 579206
20100625 40.93 41.17 40.17 41.08 960992
20100628 41.02 41.34 40.50 40.59 530731
20100629 39.97 40.00 38.71 38.98 549582
20100630 38.96 39.61 38.71 38.84 613490
20100701 38.89 39.34 37.18 38.80 1133138
20100702 38.82 39.01 37.24 37.50 948770
20100706 38.11 38.61 36.76 37.05 727114
20100707 37.24 38.85 37.04 38.79 733225
20100708 39.18 39.75 38.93 39.56 648706
20100709 39.49 39.77 39.09 39.70 615976
20100712 39.55 39.95 39.27 39.43 489404
20100713 39.97 40.44 39.71 40.20 1047479
20100714 40.05 40.54 39.64 40.18 695730
20100715 40.20 40.34 39.11 39.75 641973
20100716 39.42 39.71 38.39 38.45 486711
20100719 38.93 39.28 38.26 39.07 581277
20100720 38.54 40.23 38.08 40.12 758705
20100721 40.53 40.92 39.55 39.89 833799
20100722 40.70 41.86 40.68 41.70 777142
20100723 43.04 43.23 41.32 41.76 1147743
20100726 42.06 42.39 41.66 41.95 1110765
20100727 42.35 42.94 41.92 42.44 797340
20100728 42.08 42.69 41.94 42.17 571334
20100729 42.58 42.79 41.56 42.31 847678
20100730 41.61 42.44 41.41 42.16 874194
20100802 42.86 42.91 41.97 42.52 533528
20100803 42.26 42.26 41.30 41.65 510430
20100804 41.71 42.67 41.66 42.64 433265
20100805 42.10 42.75 42.04 42.65 389659
20100806 42.02 42.67 41.33 42.02 407992
20100809 42.27 42.80 42.17 42.74 300375
20100810 42.22 42.37 41.38 41.65 502040
20100811 40.73 40.76 39.38 39.52 515298
20100812 38.71 39.55 38.65 39.33 513641
20100813 39.15 39.44 38.74 38.94 485779
20100816 38.61 39.10 38.29 38.96 434715
20100817 39.49 40.10 39.08 39.71 512709
20100818 39.59 40.08 39.28 39.74 603857
20100819 39.65 39.65 38.33 38.53 1124779
20100820 38.25 38.55 37.48 38.21 633338
20100823 38.52 38.56 37.35 37.42 799415
20100824 36.62 37.33 36.28 36.84 661429
20100825 36.44 37.15 35.96 37.00 615433
20100826 37.13 37.70 36.86 36.98 695077
20100827 37.29 38.20 36.58 38.10 574274
20100830 37.88 38.13 37.23 37.24 368169
20100831 36.98 37.77 36.75 37.29 571599
20100901 37.98 38.58 37.50 38.44 1103582
20100902 38.64 39.46 38.62 39.36 864550
20100903 39.93 40.42 39.21 39.84 619035
20100907 39.60 39.77 38.78 39.02 391013
20100908 39.16 40.00 39.05 39.75 463762
20100909 40.35 40.46 39.93 40.40 531571
20100910 40.46 40.68 40.14 40.40 294391
20100913 40.99 41.48 40.79 41.04 339564
20100914 40.90 41.45 40.69 41.21 391630
20100915 40.87 41.21 40.52 41.08 358600
20100916 40.85 41.10 40.34 40.77 374652
20100917 41.04 41.13 40.34 40.91 525603
20100920 41.08 41.68 41.01 41.64 409226
20100921 41.58 42.76 41.52 42.34 643319
20100922 42.22 42.87 41.99 42.15 778836
20100923 41.69 41.93 40.75 40.89 577876
20100924 41.61 42.29 41.61 42.04 615331
20100927 42.15 42.18 41.59 41.61 410872
20100928 41.72 42.08 41.24 41.92 558016
20100929 41.75 41.92 41.56 41.73 435670
20100930 42.06 42.66 41.29 41.57 466540
20101001 41.93 42.08 41.19 41.31 529411
20101004 41.24 41.60 40.26 40.69 528690
20101005 41.25 42.47 41.21 42.08 1302895
20101006 42.10 42.26 41.73 42.09 381340
20101007 42.41 42.50 41.31 41.93 471273
20101008 42.04 42.76 41.70 42.59 328451
20101011 42.48 43.42 42.39 43.12 342548
20101012 43.01 43.20 42.27 42.97 502348
20101013 43.37 45.16 43.27 44.53 741175
20101014 44.51 44.59 43.87 44.16 475904
20101015 44.77 45.22 43.86 44.10 569644
20101018 44.08 44.53 43.77 44.43 298919
20101019 43.99 44.29 43.55 43.77 487017
20101020 43.96 45.01 43.81 44.83 442668
20101021 44.97 45.48 42.91 43.40 1172215
20101022 43.50 44.00 43.30 43.61 544948
20101025 43.73 44.36 43.30 43.42 723682
20101026 43.20 43.20 42.58 42.86 819377
20101027 42.34 42.54 42.00 42.40 582506
20101028 42.80 43.02 42.21 42.39 424043
20101029 42.19 42.85 42.17 42.52 410563
20101101 42.69 43.12 42.51 42.74 479196
20101102 43.20 43.49 42.96 43.16 389366
20101103 43.32 43.89 42.96 43.42 735207
20101104 43.96 44.36 43.70 43.97 730062
20101105 44.11 44.18 43.64 43.96 554312
20101108 43.75 44.25 43.52 43.80 426101
20101109 43.90 44.02 43.01 43.14 517372
20101110 43.14 43.39 42.71 43.32 281220
20101111 42.85 43.34 42.53 43.21 445652
20101112 42.79 43.27 42.06 42.30 428776
20101115 42.47 43.22 42.29 42.34 431863
20101116 41.93 42.19 41.13 41.45 561721
20101117 41.45 42.04 41.21 41.85 503480
20101118 42.50 43.19 42.40 42.67 351341
20101119 42.62 42.95 42.39 42.84 286922
20101122 42.57 42.99 42.10 42.63 283036
20101123 42.04 42.46 41.77 42.02 455741
20101124 42.35 43.52 42.34 43.34 326698
20101126 42.92 43.41 42.91 42.91 146835
20101129 42.59 43.09 42.13 42.97 348580
20101130 42.41 42.77 42.01 42.16 539179
20101201 43.22 43.95 42.92 43.46 472204
20101202 43.46 44.40 43.36 44.20 404206
20101203 43.96 44.43 43.71 44.20 434881
20101206 44.14 44.54 43.86 44.37 290194
20101207 44.92 45.20 44.34 44.80 508913
20101208 44.91 45.09 44.42 44.67 267596
20101209 44.98 45.81 44.92 45.74 859844
20101210 45.87 46.63 45.55 46.62 983059
20101213 46.79 46.79 45.54 45.57 488564
20101214 45.62 46.18 45.62 46.00 646238
20101215 46.71 48.88 46.51 48.19 1722756
20101216 48.19 49.02 47.69 48.93 774054
20101217 49.07 49.57 48.81 49.50 883465
20101220 49.64 49.89 49.22 49.83 561777
20101221 49.90 50.86 49.77 50.21 430485
20101222 50.13 50.40 49.58 50.11 424656
20101223 50.11 50.35 49.72 49.82 339582
20101227 49.74 50.16 49.57 50.08 331197
20101228 50.17 50.32 49.74 50.26 303998
20101229 50.33 50.43 50.03 50.28 280582
20101230 50.16 50.70 49.99 50.61 232012
20101231 50.46 51.64 50.25 51.48 602678
20110103 51.92 52.45 51.39 51.41 480179
20110104 51.51 51.56 50.08 50.81 586420
20110105 50.66 51.06 50.24 50.83 542656
20110106 50.91 51.33 50.59 51.00 458706
20110107 51.14 51.83 50.12 50.77 487746
20110110 50.56 51.30 50.20 51.29 627321
20110111 51.41 51.54 50.32 50.41 409727
20110112 50.79 51.03 50.37 50.64 527011
20110113 50.52 50.82 50.21 50.38 415556
20110114 50.30 50.45 49.97 50.30 351648
20110118 50.35 50.62 49.66 49.87 325164
20110119 49.95 50.31 49.08 49.42 702273
20110120 49.39 49.51 48.60 48.64 596441
20110121 49.04 49.04 48.23 48.40 353181
20110124 48.47 48.70 48.28 48.54 717406
20110125 48.32 48.41 47.53 47.84 488769
20110126 48.03 48.90 47.84 48.37 622822
20110127 48.45 48.84 47.97 48.33 1072019
20110128 48.31 48.67 46.67 46.68 764238
20110131 46.82 47.31 46.69 47.02 760352
20110201 47.62 48.71 47.41 48.40 827532
20110202 48.09 48.69 47.61 47.67 885510
20110203 47.69 51.06 47.63 49.62 1118749
20110204 49.37 49.63 48.90 49.28 696035
20110207 49.22 49.74 48.81 48.94 623743
20110208 49.02 49.13 48.51 48.70 657179
20110209 48.57 48.62 47.96 48.24 585398
20110210 47.94 48.84 47.94 48.71 674051
20110211 48.46 48.56 48.05 48.22 907801
20110214 48.09 48.31 47.85 47.89 661474
20110215 47.79 47.81 46.92 47.35 609734
20110216 47.58 48.95 47.45 48.16 789903
20110217 48.22 48.86 47.96 48.66 550359
20110218 49.31 49.31 48.39 48.59 606798
20110222 48.18 48.25 46.91 47.05 402193
20110223 47.02 47.36 45.38 46.09 926417
20110224 46.10 46.60 45.17 46.07 843843
20110225 46.30 46.88 46.09 46.68 374329
20110228 46.82 47.43 46.73 47.03 532054
20110301 47.24 47.27 45.50 45.73 619916
20110302 45.75 46.29 45.39 46.08 467785
20110303 46.50 47.92 46.50 47.87 565511
20110304 47.71 47.81 46.93 47.26 537139
20110307 47.43 47.60 45.71 46.25 954484
20110308 46.44 47.76 45.99 47.65 475717
20110309 47.44 48.09 47.22 47.56 574256
20110310 46.83 47.42 46.17 46.69 620526
20110311 46.67 47.26 45.94 47.05 329483
20110314 46.54 46.94 45.85 46.41 564291
20110315 45.61 47.52 45.53 47.03 1083735
20110316 46.75 47.55 46.12 46.39 833165
20110317 47.25 47.45 46.36 46.42 775505
20110318 47.15 47.38 46.65 47.01 626628
20110321 47.75 48.65 47.57 48.58 488225
20110322 48.59 48.86 47.86 47.91 364160
20110323 47.79 48.14 47.20 48.02 341279
20110324 48.24 48.52 47.87 48.35 512631
20110325 48.57 49.00 48.28 48.82 393956
20110328 48.98 49.13 48.41 48.53 380533
20110329 48.39 49.20 48.19 49.02 537139
20110330 49.27 49.85 49.27 49.34 692728
20110331 49.21 50.01 49.21 49.76 864181
20110401 50.06 50.59 49.77 49.82 868147
20110404 49.92 50.10 49.42 49.58 519139
20110405 50.62 50.89 50.11 50.27 1092785
20110406 50.56 50.93 50.36 50.44 837843
20110407 50.40 51.19 49.97 50.04 528291
20110408 50.41 50.48 48.69 48.89 669542
20110411 48.97 49.34 48.78 49.14 616764
20110412 49.12 49.98 48.97 49.76 979500
20110413 50.00 50.33 49.11 49.35 734117
20110414 49.06 49.72 48.84 49.31 539884
20110415 49.49 50.33 49.49 50.11 518427
20110418 49.27 49.40 48.50 48.76 630696
20110419 48.84 49.27 48.62 49.06 650932
20110420 49.75 50.00 49.06 49.75 642594
20110421 50.13 50.65 49.84 50.28 508055
20110425 50.35 50.69 49.48 49.62 882689
20110426 50.67 52.90 50.37 52.08 2135538
20110427 51.87 52.76 51.87 52.71 782827
20110428 52.30 53.77 52.16 53.15 1112717
20110429 53.14 53.26 52.42 52.61 633543
20110502 53.01 53.34 52.56 52.73 683067
20110503 52.69 52.83 52.12 52.50 627340
20110504 52.51 52.80 50.84 51.64 831538
20110505 51.39 52.42 51.19 51.71 571307
20110506 52.49 52.61 51.45 51.66 681643
20110509 51.61 52.16 51.38 52.07 609544
20110510 52.32 52.76 52.14 52.74 571612
20110511 52.67 52.94 52.28 52.46 922349
20110512 52.47 52.67 51.54 52.60 1138242
20110513 52.98 54.74 52.90 54.13 1928493
20110516 53.23 54.38 53.23 53.69 1136513
20110517 53.63 53.81 53.13 53.46 785878
20110518 53.53 54.34 53.23 54.32 642797
20110519 54.68 54.96 54.19 54.58 372196
20110520 54.54 54.54 53.56 54.00 455581
20110523 53.27 53.70 52.84 53.52 425627
20110524 53.61 53.83 52.86 52.89 608689
20110525 52.71 53.83 52.66 53.55 453152
20110526 53.25 54.35 52.92 54.15 393346
20110527 54.35 54.41 53.61 53.81 320283
20110531 54.51 54.58 53.56 54.35 528037
20110601 54.04 54.25 52.24 52.24 462260
20110602 52.45 53.15 52.04 52.63 521459
20110603 51.85 52.29 51.39 51.47 497881
20110606 51.46 51.53 50.27 50.62 645322
20110607 50.96 50.99 50.04 50.10 521864
20110608 50.11 50.22 49.44 49.85 533704
20110609 50.19 51.14 49.74 50.67 680336
20110610 50.51 50.76 49.78 49.85 472379
20110613 50.30 51.11 49.85 50.30 383631
20110614 50.87 51.46 50.73 51.01 458313
20110615 50.57 50.92 49.95 50.22 442021
20110616 50.21 50.65 49.81 50.35 669609
20110617 50.77 51.65 50.69 50.89 610309
20110620 50.86 52.14 50.57 51.99 432104
20110621 52.50 53.40 52.50 53.31 444753
20110622 53.03 53.82 52.81 52.85 448599
20110623 52.04 53.27 51.67 53.19 529656
20110624 53.15 53.68 51.98 52.13 913490
20110627 52.13 52.99 51.98 52.57 477136
20110628 52.90 53.90 52.71 53.84 407210
20110629 54.10 54.75 54.04 54.35 605552
20110630 54.44 56.37 54.29 56.18 790031
20110701 56.50 58.55 56.18 57.91 909948
20110705 57.66 57.81 56.76 57.02 495351
20110706 56.93 57.37 56.57 57.27 568920
20110707 57.77 58.83 57.50 58.65 558497
20110708 57.22 57.57 56.12 57.39 668901
20110711 56.55 57.21 56.36 56.86 581974
20110712 56.86 57.02 55.90 55.90 545341
20110713 56.06 56.98 55.80 56.15 274948
20110714 56.41 56.76 55.47 55.94 427044
20110715 56.35 56.38 55.47 56.35 493934
20110718 56.27 56.27 55.56 55.96 372803
20110719 56.43 57.13 56.15 56.88 383429
20110720 57.40 58.08 57.16 57.36 476933
20110721 58.22 58.89 57.92 58.06 507697
20110722 57.97 58.08 57.40 57.94 285067
20110725 57.32 58.46 56.98 57.89 386869
20110726 57.49 57.49 56.13 56.97 711301
20110727 59.15 59.67 56.65 57.20 1363100
20110728 58.93 59.10 56.24 56.47 961861
20110729 55.78 56.00 54.66 55.65 1184389
20110801 56.47 56.86 54.27 55.21 934032
20110802 54.70 54.97 52.06 52.15 1526733
20110803 52.10 52.49 50.45 51.53 1518840
20110804 50.81 50.95 48.31 48.36 1351260
20110805 49.15 49.38 46.37 47.89 1569943
20110808 46.34 46.71 42.15 42.15 2095652
20110809 42.85 44.59 41.18 44.52 1355814
20110810 43.30 45.00 42.59 43.04 1445878
20110811 43.30 45.72 42.45 45.06 1468950
20110812 45.61 46.72 45.34 45.66 930693
20110815 46.05 46.54 45.68 46.38 694807
20110816 45.68 46.09 44.96 45.21 799442
20110817 45.22 46.26 44.73 45.39 993333
20110818 43.90 43.90 41.61 42.11 1161626
20110819 41.27 42.52 40.45 40.63 979519
20110822 41.82 41.87 40.03 40.39 674230
20110823 40.29 41.84 39.96 41.83 558389
20110824 41.57 42.82 41.43 42.75 477542
20110825 43.04 43.75 41.88 42.12 625058
20110826 41.79 44.20 41.17 44.13 1096567
20110829 44.87 45.54 44.52 45.20 814607
20110830 45.04 46.71 44.85 46.41 1064992
20110831 46.81 47.73 46.38 46.82 674934
20110901 46.89 47.37 45.83 45.86 521988
20110902 44.93 45.23 43.77 44.10 599718
20110906 42.41 42.91 41.50 42.78 737681
20110907 43.85 44.86 43.69 44.80 635013
20110908 44.35 44.98 43.82 44.05 567238
20110909 43.48 43.92 42.03 42.51 514245
20110912 41.78 42.76 41.26 42.30 633706
20110913 42.53 43.88 42.40 43.75 580009
20110914 44.01 45.46 42.64 44.78 628779
20110915 45.27 46.15 45.08 45.50 723603
20110916 45.31 45.90 44.79 45.08 771669
20110919 44.10 44.77 43.68 44.43 445867
20110920 44.60 44.88 43.05 43.05 451397
20110921 43.03 43.16 40.45 40.49 836628
20110922 39.32 39.63 37.95 38.77 1051316
20110923 38.57 39.17 38.36 38.69 914459
20110926 39.16 39.28 37.70 39.15 929140
20110927 40.13 41.39 39.72 40.33 762217
20110928 40.57 40.64 38.49 38.55 667392
20110929 39.24 39.64 38.26 39.23 508010
20110930 38.39 38.63 37.30 37.30 613494
20111003 36.81 37.65 35.23 35.25 822752
20111004 34.46 37.30 34.09 37.26 1106119
20111005 37.27 38.61 36.61 38.34 897767
20111006 38.23 39.43 37.59 39.36 735167
20111007 39.48 40.13 38.39 38.76 978815
20111010 39.59 40.84 39.52 40.73 547227
20111011 40.41 41.39 40.07 41.12 809881
20111012 41.38 43.70 41.38 43.03 1109337
20111013 42.79 43.71 42.33 43.29 906314
20111014 44.07 44.86 43.87 44.72 609572
20111017 44.51 44.67 42.76 42.90 604343
20111018 43.05 45.74 42.35 45.27 867198
20111019 45.69 45.72 44.36 45.05 928436
20111020 45.23 46.10 44.72 45.84 668901
20111021 46.31 47.47 46.17 46.83 494938
20111024 47.41 48.54 47.03 47.93 919286
20111025 47.83 47.83 45.59 46.59 1110946
20111026 47.38 48.97 47.38 48.63 1335287
20111027 50.51 51.70 49.92 51.04 707011
20111028 51.22 52.08 51.18 51.51 675336
20111031 50.75 51.78 50.33 50.66 806462
20111101 48.54 49.88 47.37 48.86 1077159
20111102 50.36 50.79 48.96 49.81 641147
20111103 50.58 51.44 49.57 51.23 506502
20111104 50.66 51.31 49.58 51.23 488503
20111107 51.05 51.37 49.76 50.78 405342
20111108 50.93 51.56 49.78 51.39 371354
20111109 50.39 50.55 49.17 49.36 744720
20111110 50.10 50.43 48.94 49.89 544311
20111111 50.80 52.94 50.72 52.82 675738
20111114 52.46 53.19 52.10 52.70 671616
20111115 52.36 53.57 52.16 53.24 556076
20111116 52.53 53.59 52.08 52.13 555574
20111117 51.87 52.48 50.73 51.12 624200
20111118 51.81 52.33 51.09 51.14 888200
20111121 50.13 50.64 49.15 50.11 563700
20111122 50.13 50.35 48.86 49.15 959800
20111123 48.44 48.91 47.48 47.52 735300
20111125 47.18 47.63 46.74 46.74 284500
20111128 48.86 48.86 47.72 48.19 968900
20111129 48.34 49.30 47.85 48.93 768600
20111130 51.35 52.42 50.25 52.28 1441800
20111201 52.30 52.53 51.64 52.05 575300
20111202 52.79 53.19 52.36 52.85 547900