20000103 8.22 8.26 7.87 7.89 2232123
20000104 7.84 7.87 7.53 7.55 3848261
20000105 7.58 7.75 7.53 7.73 3836406
20000106 7.64 7.73 6.73 6.90 13251802
20000107 6.84 6.87 6.65 6.81 7933607
20000110 6.81 7.04 6.79 6.93 6677929
20000111 6.87 6.93 6.59 6.61 7053754
20000112 6.61 6.61 6.02 6.18 10621901
20000113 6.15 6.25 5.85 5.94 12737676
20000114 6.02 6.19 6.02 6.19 8370900
20000118 6.16 6.22 5.79 5.82 10707955
20000119 5.84 5.85 5.45 5.57 12908027
20000120 5.57 6.02 5.57 5.92 10532775
20000121 6.13 6.19 5.96 6.10 10042357
20000124 6.09 6.13 5.62 5.71 10538043
20000125 5.71 5.76 5.45 5.71 9156357
20000126 5.62 6.05 5.57 5.99 8361680
20000127 6.09 6.16 5.74 5.88 9291584
20000128 5.89 5.96 5.71 5.85 3423262
20000131 5.85 5.94 5.57 5.79 4134520
20000201 5.94 5.96 5.51 5.76 3767037
20000202 5.89 5.94 5.68 5.71 6562459
20000203 6.42 7.13 6.39 7.04 26003528
20000204 6.93 6.96 6.70 6.81 9545354
20000207 6.87 6.93 6.76 6.81 7617932
20000208 6.83 6.98 6.79 6.96 2400718
20000209 6.96 6.96 6.84 6.87 7091512
20000210 6.90 6.93 6.70 6.76 7779940
20000211 6.73 6.76 6.56 6.67 6918088
20000214 6.71 6.87 6.59 6.67 3646737
20000215 6.65 6.70 6.42 6.42 2877524
20000216 6.42 6.47 5.96 6.16 5426201
20000217 6.16 6.19 5.71 5.79 3501851
20000218 5.85 6.05 5.85 5.94 7736475
20000222 6.08 6.25 5.85 5.94 3507998
20000224 5.96 6.05 5.85 5.96 5841102
20000225 5.96 6.42 5.94 6.22 4101153
20000228 6.28 7.24 6.25 7.04 6086091
20000229 6.98 7.04 6.56 6.59 7867311
20000301 6.56 6.67 6.24 6.64 3562144
20000302 6.87 8.07 6.73 8.01 9709954
20000303 7.97 8.04 7.70 7.70 6685816
20000306 7.70 8.04 7.70 7.98 3142965
20000307 8.00 8.01 7.64 7.73 3476203
20000308 7.67 7.87 7.64 7.67 1191766
20000309 7.64 7.75 7.44 7.58 5489227
20000310 7.58 7.58 7.35 7.50 2110803
20000313 7.50 7.58 7.47 7.54 1450903
20000314 7.58 7.98 7.53 7.95 6574882
20000315 7.97 8.67 7.90 8.64 9731878
20000316 8.61 10.09 8.58 10.06 16707523
20000317 9.69 9.98 9.35 9.35 6119310
20000320 9.32 9.46 8.84 8.89 1959091
20000321 9.02 9.75 8.98 9.63 2857520
20000322 9.63 9.69 9.24 9.32 3114464
20000323 9.38 9.46 9.12 9.32 3635807
20000324 9.30 9.58 9.15 9.24 2312061
20000327 9.24 9.63 9.18 9.61 3501635
20000328 9.55 10.01 9.52 9.63 3985269
20000329 9.81 10.83 9.63 10.61 8512050
20000330 10.32 10.63 10.01 10.12 5391447
20000331 10.15 11.00 10.12 10.97 8996999
20000403 10.63 10.69 10.06 10.21 5951376
20000404 10.26 10.44 9.69 9.98 3142526
20000405 9.86 10.65 9.55 9.86 3309584
20000406 9.89 10.15 9.52 9.98 4941576
20000407 9.69 10.09 9.69 10.06 2995638
20000410 9.83 10.46 9.75 10.35 2579090
20000411 10.21 10.95 10.21 10.86 3135511
20000412 10.61 11.09 10.61 10.81 3279768
20000413 10.89 10.89 10.21 10.83 5641376
20000414 10.63 10.66 9.89 10.32 4230375
20000417 10.09 10.26 8.72 9.86 5586567
20000418 9.86 9.98 9.35 9.72 2614606
20000419 9.75 10.61 9.75 10.21 5752310
20000420 10.09 10.24 9.46 9.58 4346570
20000424 9.58 9.80 9.41 9.52 2484380
20000425 9.61 9.86 9.49 9.58 3550743
20000426 9.63 9.69 9.44 9.46 2814550
20000427 9.38 9.38 9.04 9.12 5298053
20000428 9.07 9.49 9.07 9.46 1332077
20000501 9.41 10.09 9.41 9.78 5258152
20000502 9.77 9.78 9.24 9.58 2277860
20000503 9.18 9.26 8.81 8.95 4379893
20000504 9.24 9.55 9.15 9.35 3989654
20000505 9.32 9.75 9.32 9.61 2989500
20000508 9.58 9.58 9.41 9.58 1198782
20000509 9.55 9.97 9.46 9.92 2772895
20000510 9.81 9.86 9.75 9.75 2295399
20000511 9.92 10.15 9.81 9.89 1888059
20000512 9.89 10.40 9.89 10.15 2444479
20000515 10.19 10.58 10.03 10.46 2116503
20000516 10.44 10.95 10.24 10.29 2841735
20000517 10.44 10.44 9.41 9.46 2898298
20000518 9.62 9.98 9.30 9.49 4661392
20000519 9.42 9.67 9.30 9.58 1123364
20000522 9.55 9.81 9.41 9.75 1962599
20000523 9.89 9.98 9.75 9.81 1658300
20000524 9.83 9.86 8.89 9.10 3788834
20000525 9.24 9.69 9.24 9.32 3055270
20000526 9.30 9.35 9.18 9.21 1440818
20000530 9.58 9.63 9.35 9.57 1722755
20000531 9.58 9.69 9.38 9.63 2651000
20000601 9.39 9.41 8.24 8.67 15579774
20000605 8.53 8.55 8.24 8.47 4094887
20000606 8.54 8.55 8.41 8.41 2786926
20000607 8.38 8.44 8.10 8.18 3769979
20000608 8.38 8.40 7.53 7.61 4659200
20000612 7.73 7.75 7.24 7.38 5499311
20000613 7.47 7.55 7.16 7.18 5026639
20000614 7.27 7.30 6.56 6.81 13492649
20000615 7.08 7.59 6.91 7.31 8257307
20000616 7.31 7.54 7.13 7.48 6154006
20000619 7.42 7.42 7.02 7.25 3387703
20000620 7.36 7.48 7.17 7.45 3258518
20000621 7.45 7.54 7.11 7.17 3206407
20000622 7.18 7.51 7.13 7.45 4483802
20000623 7.42 7.79 7.36 7.74 3973632
20000626 7.91 8.25 7.76 7.82 4859532
20000627 7.88 8.22 7.85 8.19 1843180
20000628 8.08 8.42 8.08 8.36 4059025
20000629 8.33 8.36 7.88 7.97 2519319
20000630 7.94 8.11 7.65 7.79 6351505
20000703 7.76 7.99 7.65 7.91 3333402
20000705 8.11 8.22 7.62 7.68 2050313
20000706 6.88 6.91 6.51 6.76 24394438
20000707 6.82 6.85 6.65 6.76 10576937
20000710 6.85 6.88 6.76 6.82 11118199
20000711 6.82 6.85 6.76 6.85 9338516
20000712 6.82 7.36 6.82 7.36 15734688
20000713 7.39 7.42 7.08 7.31 7790053
20000714 7.31 7.79 7.29 7.71 4749616
20000717 7.61 7.62 7.36 7.42 3014600
20000718 7.22 7.36 6.96 7.25 3011973
20000719 7.25 7.25 6.91 7.02 1559850
20000720 7.11 7.11 6.82 6.85 3134589
20000721 6.86 7.13 6.85 7.08 5986723
20000724 7.13 7.42 7.08 7.28 4099313
20000725 7.28 7.28 7.02 7.08 1813402
20000726 7.11 7.42 7.02 7.36 1712244
20000727 7.39 7.62 7.33 7.36 3385075
20000728 7.31 7.33 7.05 7.08 2332330
20000731 7.05 7.11 6.99 7.02 1784062
20000801 7.02 7.22 6.99 7.11 1368919
20000802 7.11 7.13 6.96 6.96 2486038
20000803 6.80 7.02 6.65 6.85 2251316
20000804 6.85 6.99 6.68 6.88 1389063
20000807 6.86 7.42 6.85 7.33 1456502
20000808 7.33 7.51 7.28 7.39 2528954
20000809 7.41 7.76 7.39 7.65 2164609
20000810 7.59 7.65 7.33 7.33 1208643
20000811 7.31 7.59 7.31 7.51 1180178
20000814 7.55 7.76 7.48 7.69 2292918
20000815 7.79 7.85 7.56 7.58 1335638
20000816 7.02 7.02 6.68 6.91 9448433
20000817 6.80 6.96 6.68 6.74 7088952
20000818 6.71 6.94 6.68 6.88 2816225
20000821 6.86 6.88 6.80 6.85 1381181
20000822 6.85 7.13 6.80 7.13 2172054
20000823 7.13 7.39 7.12 7.28 2158478
20000824 7.19 7.28 6.99 7.05 3203779
20000825 7.02 7.27 7.02 7.17 2196139
20000830 7.05 7.11 7.02 7.08 3477475
20000831 6.96 7.05 6.82 6.91 2501365
20000901 7.01 7.42 6.94 7.31 2482535
20000905 7.22 7.36 7.17 7.25 1797637
20000906 7.30 7.34 7.17 7.29 1181391
20000907 7.23 7.32 6.74 6.89 9061410
20000908 6.85 7.60 6.77 7.52 9467745
20000911 7.32 7.49 7.32 7.37 2588474
20000912 7.32 7.46 7.29 7.32 1438576
20000913 7.32 7.37 7.17 7.17 2417455
20000914 7.14 7.26 7.09 7.14 4519552
20000915 7.09 7.17 7.03 7.11 2905145
20000918 7.10 7.11 6.86 6.91 3109406
20000919 6.86 6.91 6.63 6.74 5353654
20000920 6.73 6.77 6.69 6.74 1970005
20000921 6.66 6.72 6.54 6.60 3167579
20000922 6.56 6.66 6.06 6.52 6500491
20000925 6.46 6.52 6.40 6.52 2557857
20000926 6.43 6.54 6.35 6.46 4125026
20000927 6.44 6.46 6.43 6.43 2243811
20000928 6.44 6.52 6.35 6.52 4944695
20000929 6.46 6.66 6.46 6.58 2608594
20001002 6.58 6.66 6.54 6.63 2680764
20001003 6.63 6.66 6.37 6.43 1839225
20001004 6.40 6.83 6.35 6.66 2811981
20001005 6.63 6.97 6.60 6.86 5712314
20001006 6.80 6.86 6.29 6.31 2785300
20001009 6.29 6.46 6.29 6.46 1282428
20001010 6.35 6.46 6.35 6.40 771993
20001011 6.40 6.43 6.31 6.31 1702760
20001012 6.37 6.37 6.00 6.09 3314979
20001013 5.98 6.49 5.97 6.49 4366028
20001016 6.40 6.40 6.09 6.12 2560919
20001017 6.12 6.20 5.94 6.06 1432890
20001018 6.03 6.09 5.80 5.97 3104595
20001019 6.06 6.52 5.97 6.37 2881088
20001020 6.35 6.40 6.12 6.15 4691446
20001023 6.23 6.23 6.15 6.20 3914204
20001024 6.20 6.23 6.12 6.12 3896708
20001025 6.12 6.20 6.03 6.06 2256058
20001026 6.06 6.06 5.89 5.94 2284926
20001027 5.92 5.97 5.92 5.97 9954123
20001030 5.96 6.00 5.86 5.97 3612842
20001031 5.95 6.06 5.94 6.03 7270735
20001101 6.02 6.35 5.86 6.33 11512543
20001102 6.46 7.83 6.40 7.54 17942614
20001103 7.49 7.77 7.43 7.66 5358028
20001106 7.68 7.69 7.52 7.60 2635713
20001107 7.61 7.92 7.54 7.88 7111525
20001108 7.77 8.34 7.75 8.20 3027177
20001109 8.10 8.12 7.66 7.75 5983496
20001110 7.72 7.77 7.49 7.60 3414704
20001113 7.57 8.34 7.49 8.26 5726311
20001114 8.26 8.29 7.40 7.75 5047919
20001115 7.77 8.12 7.26 7.77 3763304
20001116 7.72 7.80 7.66 7.66 3437448
20001117 7.57 7.72 7.57 7.63 2935325
20001120 7.46 7.60 7.17 7.32 2540799
20001121 7.26 7.52 7.23 7.29 2835162
20001122 7.27 7.32 7.20 7.32 1931515
20001124 7.29 7.32 7.11 7.29 812671
20001127 7.27 7.49 7.26 7.49 3084912
20001128 7.43 7.46 6.83 7.06 3613279
20001129 7.10 7.15 7.01 7.10 3928608
20001130 7.10 7.15 7.01 7.04 3076311
20001201 7.01 7.30 7.01 7.15 3120433
20001204 7.15 7.44 7.12 7.33 2425838
20001205 7.38 7.61 7.27 7.50 1967581
20001206 7.44 7.78 7.38 7.70 1456901
20001207 7.73 7.73 7.53 7.70 1353367
20001208 7.67 8.04 7.67 8.01 3509668
20001211 7.90 8.01 7.47 7.58 2980640
20001212 7.55 7.73 7.50 7.58 1627710
20001213 7.59 7.67 7.30 7.38 1701975
20001214 7.38 7.41 7.27 7.30 2002092
20001215 7.30 7.44 7.15 7.21 2541604
20001218 7.24 7.30 7.21 7.27 1601062
20001219 7.27 7.33 7.24 7.33 1992044
20001220 7.27 7.32 7.07 7.07 1992044
20001221 7.10 7.33 7.10 7.30 2746487
20001222 7.33 7.67 7.30 7.64 3565148
20001226 7.70 7.70 7.44 7.53 2358563
20001227 7.45 7.81 7.45 7.81 4003310
20001228 7.81 7.84 7.73 7.78 4469431
20001229 7.76 7.81 7.71 7.73 4768238
20010102 7.77 7.78 7.67 7.70 2819005
20010103 7.76 8.10 7.58 8.02 6295908
20010104 8.05 8.95 8.04 8.79 6678591
20010105 8.59 9.01 8.58 8.75 3767410
20010108 9.10 9.16 8.64 8.90 5203342
20010109 8.81 8.93 8.47 8.52 3339295
20010110 8.52 8.96 8.52 8.96 4207320
20010111 8.85 9.27 8.84 9.16 4359781
20010112 9.16 9.16 9.01 9.13 3553790
20010116 9.07 9.56 9.01 9.43 4629756
20010117 9.53 9.90 9.39 9.87 13650308
20010118 9.90 9.90 9.53 9.56 9334213
20010119 9.56 9.59 8.84 8.93 6492929
20010122 8.94 9.67 8.93 9.39 7775089
20010123 9.39 9.64 9.36 9.61 2260708
20010124 9.42 9.96 9.41 9.56 4568160
20010125 9.56 9.87 9.27 9.67 4341870
20010126 9.67 9.70 9.36 9.37 1975444
20010129 9.36 9.99 9.36 9.96 2345457
20010130 9.96 10.30 9.84 9.96 3552479
20010131 9.96 10.53 9.90 10.47 3003793
20010201 10.50 10.64 10.21 10.42 2895454
20010202 10.36 10.44 9.84 9.93 2276435
20010205 10.19 10.33 9.96 10.07 3175039
20010206 9.97 10.33 9.96 10.25 4030832
20010207 10.21 10.96 10.19 10.93 5818866
20010208 10.76 10.76 9.84 10.25 2798473
20010209 10.16 10.16 9.47 9.47 5480306
20010212 9.46 9.64 9.39 9.47 5090197
20010213 9.47 9.73 9.47 9.50 6176648
20010214 9.53 9.61 9.30 9.47 5599130
20010215 9.44 9.56 9.39 9.47 4774354
20010216 9.48 9.90 9.39 9.70 3369001
20010220 9.70 10.56 9.70 10.42 6022876
20010221 10.20 10.26 9.87 9.87 2664359
20010222 9.87 10.02 9.70 9.82 2136205
20010223 9.82 9.84 9.30 9.82 2159359
20010226 9.84 10.42 9.84 10.39 1463017
20010227 10.36 10.39 9.96 10.10 2534614
20010228 10.10 10.11 9.48 9.62 2516869
20010301 9.65 9.68 9.05 9.51 2910089
20010302 9.51 9.94 9.28 9.54 2865573
20010305 9.62 9.74 9.42 9.57 930460
20010306 9.57 9.85 9.44 9.74 1222429
20010307 9.75 9.91 9.68 9.88 3952274
20010308 9.84 10.20 9.60 9.97 2761704
20010309 9.93 10.20 9.51 9.97 1414893
20010312 9.83 9.94 9.60 9.65 912567
20010313 9.63 9.65 9.34 9.54 777711
20010314 9.17 9.51 8.88 9.22 4093676
20010315 9.14 9.39 9.14 9.19 2990391
20010316 9.25 9.42 8.99 8.99 3521958
20010319 8.96 9.48 8.96 9.42 1978756
20010320 9.35 9.85 9.34 9.51 4241188
20010321 9.51 9.65 9.28 9.37 4539267
20010322 9.29 9.34 8.99 9.05 3094261
20010323 9.11 9.19 8.99 9.11 2447477
20010326 9.17 9.22 8.96 9.08 2932347
20010327 9.11 9.11 8.68 9.02 3752391
20010328 8.98 8.98 8.57 8.65 3402814
20010329 8.59 8.96 8.42 8.82 3688673
20010330 8.82 9.11 8.48 8.59 5499841
20010402 8.68 9.14 8.65 8.73 4215003
20010403 8.71 8.82 8.42 8.51 3874154
20010404 8.49 8.94 8.42 8.82 3291089
20010405 8.80 9.25 8.76 9.22 1655800
20010406 8.96 9.11 8.85 8.91 2567931
20010409 9.05 9.62 9.00 9.12 1856556
20010410 9.13 9.28 8.76 8.89 2641687
20010411 8.87 8.91 8.25 8.29 7473360
20010412 8.40 8.71 8.36 8.57 8219648
20010416 8.76 9.00 8.55 8.80 3129611
20010417 8.55 9.17 8.52 9.10 2260251
20010418 9.16 9.89 9.10 9.72 3339969
20010419 9.83 10.14 9.72 9.98 1875759
20010420 9.99 10.05 9.67 9.94 869797
20010423 9.83 10.09 9.67 9.72 1756178
20010424 9.66 9.69 9.44 9.58 1880560
20010425 9.60 9.65 9.58 9.61 1998395
20010426 9.64 10.21 9.62 10.16 3795597
20010427 10.09 10.37 10.01 10.31 3014831
20010430 10.31 10.34 10.02 10.05 1621323
20010501 10.08 10.43 9.85 10.29 4239443
20010502 10.29 10.43 9.99 10.01 2927546
20010503 9.89 10.04 9.89 10.01 4152157
20010504 10.02 10.02 9.69 9.97 6976270
20010507 9.83 10.00 9.83 9.96 3196821
20010508 9.94 10.01 9.85 9.88 2601099
20010509 9.70 9.70 9.60 9.67 4358587
20010510 9.67 10.33 9.67 10.32 6141387
20010511 10.31 10.40 10.21 10.34 2364556
20010514 10.18 10.53 10.17 10.35 3117828
20010515 10.37 10.76 10.28 10.69 3959257
20010516 10.55 11.38 10.45 11.25 6436848
20010517 11.23 11.25 10.95 11.08 5507260
20010518 11.09 11.25 10.81 11.20 3607061
20010521 11.09 11.36 10.94 11.31 2291237
20010522 11.37 11.40 11.00 11.15 2530835
20010523 11.18 11.19 10.72 11.00 4645319
20010524 10.98 11.04 10.84 10.95 3618408
20010525 11.01 11.07 10.77 10.89 2033745
20010529 10.87 10.88 10.70 10.72 4609968
20010530 10.72 11.02 10.57 10.61 6634112
20010531 10.53 11.05 10.51 10.96 2992573
20010601 10.95 11.51 10.91 11.36 3480061
20010604 11.24 11.41 11.09 11.20 5035047
20010605 11.30 11.34 11.22 11.31 7716012
20010606 11.31 11.43 11.11 11.18 3966240
20010607 11.01 11.14 10.54 11.08 8499397
20010608 11.10 11.27 11.04 11.20 1198426
20010611 11.04 11.09 10.98 11.00 3787305
20010612 10.99 11.01 10.72 11.00 1118996
20010613 10.99 11.00 10.71 10.71 1541020
20010614 10.71 10.81 10.66 10.81 1440188
20010615 10.77 10.83 10.50 10.63 2698555
20010618 10.73 10.94 10.67 10.74 1556171
20010619 10.74 11.05 10.74 11.01 1652532
20010620 10.99 11.26 10.94 11.15 2734745
20010621 11.05 11.65 11.05 11.56 4044562
20010622 11.56 11.56 11.15 11.50 2789684
20010625 11.69 11.70 10.93 10.95 3376137
20010626 10.96 11.13 10.55 11.07 2371973
20010627 10.99 11.18 10.97 11.13 1311997
20010628 11.05 11.33 11.05 11.32 2444353
20010629 11.33 11.35 10.22 10.99 2745209
20010702 11.09 11.37 10.76 11.31 2204975
20010703 11.33 11.54 11.15 11.45 1389610
20010705 11.28 11.34 11.01 11.01 1193835
20010706 10.98 11.07 10.78 10.82 839347
20010709 10.80 10.96 10.77 10.95 1288888
20010710 10.94 10.94 9.91 9.98 4641043
20010711 9.98 10.42 9.97 10.36 4270859
20010712 10.18 10.65 9.86 10.55 8869607
20010713 10.54 10.67 10.31 10.66 1933332
20010716 10.49 10.82 10.49 10.76 1635963
20010717 10.69 10.73 10.40 10.60 4217664
20010718 10.55 10.57 10.46 10.49 4272603
20010719 10.55 10.68 10.49 10.63 2773551
20010720 10.59 10.87 10.55 10.76 1525649
20010723 10.63 10.80 10.62 10.77 775251
20010724 10.76 10.77 10.38 10.57 4063311
20010725 10.57 10.67 10.49 10.56 1899322
20010726 10.57 10.60 10.53 10.57 1202119
20010727 10.57 10.57 10.51 10.54 1140640
20010730 10.54 10.62 10.52 10.60 1470274
20010731 10.54 10.87 10.54 10.79 2370664
20010801 10.84 10.92 10.68 10.71 2259478
20010802 10.69 10.87 10.64 10.84 1775927
20010803 10.86 10.88 10.76 10.79 2589985
20010806 10.80 10.85 10.66 10.74 2347555
20010807 10.68 11.01 10.68 10.88 1742353
20010808 10.86 11.27 10.77 11.05 7162572
20010809 11.45 11.93 11.31 11.55 7389305
20010810 11.47 12.17 11.47 12.06 8679501
20010813 12.06 12.52 12.06 12.34 7498311
20010814 12.38 12.64 12.38 12.53 10865727
20010815 12.55 12.93 12.37 12.70 5173865
20010816 12.64 12.93 12.16 12.83 9414202
20010817 12.73 12.81 12.38 12.64 3587608
20010820 12.59 12.80 12.57 12.74 2195383
20010821 12.70 12.86 12.36 12.37 4755282
20010822 12.26 13.01 12.09 12.91 7424187
20010823 12.97 13.39 12.96 13.30 12284986
20010824 13.39 13.66 13.14 13.53 9799211
20010827 13.57 13.57 13.22 13.42 6898341
20010828 13.46 13.47 13.21 13.38 3233121
20010829 13.33 13.72 13.31 13.66 6686434
20010830 13.62 13.80 13.51 13.77 9183109
20010831 13.77 13.79 13.34 13.45 5222008
20010904 13.38 13.82 13.16 13.81 12565933
20010905 13.78 13.81 13.27 13.63 2638672
20010906 13.72 14.23 13.72 13.93 17108230
20010907 13.82 13.94 13.03 13.07 6939584
20010910 13.03 13.04 12.44 12.90 5134430
20010917 12.39 12.69 11.63 11.68 7964379
20010918 11.76 11.88 11.48 11.67 2501858
20010919 11.55 12.39 11.38 12.34 7605352
20010920 12.16 12.35 11.53 12.08 7659381
20010921 11.66 12.05 11.32 11.86 5122666
20010924 11.90 12.46 11.79 12.27 4739675
20010925 12.23 13.35 12.16 13.22 7362225
20010926 13.19 13.27 12.42 12.89 8067643
20010927 12.97 13.29 12.76 13.24 8401398
20010928 13.27 13.75 13.24 13.43 12205599
20011001 13.24 13.88 13.08 13.79 4700896
20011002 13.72 14.01 13.49 14.01 7445446
20011003 14.00 14.43 13.87 14.22 9331643
20011004 14.30 14.30 13.53 13.57 7492503
20011005 13.57 13.70 13.18 13.43 5886469
20011008 12.71 13.46 12.21 13.33 5882547
20011009 13.31 13.55 13.00 13.46 4917881
20011010 13.53 14.17 13.43 13.89 15015069
20011011 13.95 14.69 13.95 14.23 11610416
20011012 14.17 14.21 13.55 13.89 6258567
20011015 13.77 14.23 13.54 14.11 7500781
20011016 14.14 14.14 13.86 14.07 5915661
20011017 14.05 14.22 13.75 13.91 2890949
20011018 13.99 14.06 13.59 13.80 2741500
20011019 13.83 14.32 13.68 14.14 2671350
20011022 14.12 14.39 14.09 14.36 3758887
20011023 14.37 15.06 14.36 14.70 6115653
20011024 14.70 14.75 14.25 14.29 2118432
20011025 14.37 14.60 13.89 14.60 1782498
20011026 14.60 14.76 14.35 14.76 2042182
20011029 14.74 14.89 14.44 14.50 2906199
20011030 14.46 14.50 13.84 13.94 4995002
20011031 13.89 14.58 13.89 14.37 2862192
20011101 14.50 14.84 14.13 14.72 2649129
20011102 14.68 15.03 14.55 14.60 5996268
20011105 14.69 14.94 14.66 14.70 2968070
20011106 14.74 14.99 14.57 14.95 2438244
20011107 14.99 15.33 14.86 15.01 10150346
20011108 14.94 14.94 13.63 13.79 14023389
20011109 13.67 13.68 12.89 12.98 8430590
20011112 12.96 13.54 12.77 13.36 4177171
20011113 13.38 13.75 13.15 13.38 4101792
20011114 13.38 14.28 13.38 13.96 7058534
20011115 13.97 14.34 13.91 14.29 5582342
20011116 14.29 14.29 12.98 13.05 6326538
20011119 13.11 13.73 13.10 13.61 5606742
20011120 13.71 13.98 13.20 13.20 7272033
20011121 13.40 13.40 12.79 13.10 5373636
20011123 13.10 13.17 13.06 13.15 1314543
20011126 13.17 13.20 12.94 13.10 5654234
20011127 13.14 13.15 12.83 12.91 5064716
20011128 12.86 12.92 12.62 12.76 4753618
20011129 12.72 12.78 12.51 12.69 4659068
20011130 12.71 13.22 12.69 12.95 4280870
20011203 12.95 12.95 12.54 12.71 3685687
20011204 12.78 13.27 12.76 13.25 3256076
20011205 13.27 13.96 13.25 13.85 6314774
20011206 13.86 14.18 13.79 14.05 6333509
20011207 14.04 14.05 13.74 13.77 3710523
20011210 13.77 14.09 13.67 14.01 2982488
20011211 14.02 14.15 13.78 13.81 3131395
20011212 13.78 13.91 13.59 13.73 2770013
20011213 13.67 13.94 13.44 13.69 2842725
20011214 13.65 13.75 13.48 13.70 2951139
20011217 13.70 14.01 13.30 13.35 7536333
20011218 13.34 13.44 13.16 13.25 4552539
20011219 13.18 14.00 13.18 13.90 3687400
20011220 14.80 14.80 14.06 14.08 6679902
20011221 13.99 14.64 13.99 14.43 3181030
20011224 14.58 14.82 14.58 14.63 1457718
20011226 14.63 15.13 14.62 15.08 3574632
20011227 15.08 15.34 15.02 15.25 2229682
20011228 15.23 15.68 14.75 14.92 3187126
20011231 14.89 15.20 14.58 14.74 2877557
20020102 14.91 15.19 14.56 15.01 6101256
20020103 15.03 15.27 14.73 14.83 3665630
20020104 14.85 15.46 14.84 15.43 4494631
20020107 15.51 15.81 15.41 15.41 4198995
20020108 15.41 15.59 15.11 15.48 4943528
20020109 15.55 15.76 15.54 15.71 4989681
20020110 16.26 16.26 15.37 15.48 6786575
20020111 15.51 15.62 14.91 14.92 1910969
20020114 15.00 15.04 14.65 14.75 4907390
20020115 14.97 15.21 14.64 15.16 3444882
20020116 15.14 15.33 15.00 15.21 4326567
20020117 15.20 15.46 14.80 14.95 5033221
20020118 14.95 15.02 14.68 14.75 3620349
20020122 14.72 15.35 14.70 15.02 4296524
20020123 15.04 15.78 15.01 15.71 7936901
20020124 15.73 16.16 15.71 16.08 8238633
20020125 16.03 16.41 15.89 16.06 6280641
20020128 16.08 16.39 15.87 16.35 3809312
20020129 16.38 16.38 15.89 16.01 2572777
20020130 16.10 16.50 16.01 16.48 4028318
20020131 16.48 16.79 16.47 16.69 4789397
20020204 16.33 16.41 16.05 16.18 1887458
20020205 16.21 16.38 15.76 16.21 2275834
20020206 16.16 16.26 15.79 15.89 3886813
20020207 16.10 16.76 16.09 16.30 8151989
20020208 16.31 16.55 16.29 16.54 2948527
20020211 16.54 17.04 16.53 16.97 5771659
20020212 16.98 17.08 16.81 16.84 4052265
20020213 16.94 17.04 16.72 16.94 4583888
20020214 16.98 17.04 16.33 16.58 4032237
20020215 16.58 16.86 16.23 16.86 4095370
20020219 16.84 17.00 16.40 16.79 5223055
20020220 16.66 16.79 16.27 16.49 3699591
20020221 16.54 17.04 16.54 16.84 7157971
20020222 16.84 16.86 16.33 16.79 4582582
20020225 16.78 17.00 16.62 16.67 3352578
20020226 16.68 16.70 16.28 16.55 3208896
20020227 16.60 16.95 16.40 16.80 3116691
20020228 16.81 17.03 16.57 16.58 2701161
20020301 16.66 17.03 16.47 16.98 2165106
20020304 17.10 17.19 15.77 16.20 7689260
20020305 16.04 16.12 15.23 15.44 10000562
20020306 15.57 16.25 15.48 16.07 9360081
20020307 16.46 16.98 16.36 16.70 6954794
20020308 16.69 17.56 16.69 17.27 5407109
20020311 17.24 17.43 16.69 17.26 5769555
20020312 17.16 17.43 16.98 17.24 1955818
20020313 17.23 17.26 16.70 17.11 1944506
20020314 17.09 17.28 16.86 17.15 2064161
20020315 17.12 17.88 17.07 17.74 4188367
20020318 17.79 17.89 17.33 17.58 2827778
20020319 17.58 17.70 17.29 17.49 2925678
20020320 17.51 17.55 17.24 17.51 1339703
20020321 17.47 17.49 17.15 17.37 1355802
20020322 17.40 17.55 17.12 17.47 2888259
20020325 17.45 17.70 17.01 17.02 2151618
20020326 17.06 17.37 16.89 17.08 2800366
20020327 17.05 17.31 17.05 17.10 2014558
20020328 17.19 17.72 17.19 17.39 1551601
20020401 16.96 17.12 16.33 16.57 5235676
20020402 16.58 16.59 16.04 16.10 3614022
20020403 16.13 16.59 15.80 16.41 3131920
20020404 16.41 16.90 16.41 16.55 3257232
20020405 16.60 16.91 16.52 16.79 2343066
20020408 16.86 17.21 16.57 17.14 1786561
20020409 17.21 17.45 16.94 16.94 1372336
20020410 17.12 17.89 17.00 17.66 6239474
20020411 17.93 18.16 17.34 17.44 5201302
20020412 17.54 17.82 17.51 17.69 1542899
20020415 17.65 18.09 17.37 17.60 1683005
20020416 17.61 17.95 17.60 17.90 1588151
20020417 17.96 18.10 17.90 17.96 2303036
20020418 17.91 18.29 17.91 18.17 4224481
20020419 18.26 18.29 18.00 18.21 1518968
20020422 18.20 18.39 17.96 18.37 2143786
20020423 18.38 18.56 18.31 18.41 3549625
20020424 18.41 18.71 17.73 17.89 2628498
20020425 18.15 18.38 17.67 18.33 2084611
20020426 18.36 18.67 18.17 18.41 2608048
20020429 18.51 18.51 18.25 18.30 1306635
20020430 18.38 18.70 18.28 18.67 2539301
20020501 18.59 18.81 18.27 18.52 2421386
20020502 18.56 18.91 18.48 18.65 2999647
20020503 18.71 18.96 18.65 18.76 1757408
20020506 18.91 18.98 18.43 18.46 2299990
20020507 18.46 18.80 18.29 18.68 1544205
20020508 18.64 19.02 18.63 18.89 3397337
20020509 18.82 18.90 18.28 18.30 3632731
20020510 18.37 18.58 18.00 18.31 3316407
20020513 18.27 18.64 17.96 18.62 2340891
20020514 18.70 19.01 18.66 19.00 2566712
20020515 18.85 19.46 18.72 19.30 2820817
20020516 19.30 19.81 19.22 19.65 3500458
20020517 19.72 19.83 19.54 19.73 2448363
20020520 19.79 19.84 19.10 19.21 2192953
20020521 19.22 19.29 18.46 18.61 1760889
20020522 18.71 19.12 18.11 19.09 3887706
20020523 19.04 19.48 18.85 19.21 1689531
20020524 19.08 19.30 18.97 19.10 1608166
20020528 19.08 19.27 18.75 18.93 1497648
20020529 18.76 18.96 18.59 18.94 1593372
20020530 18.85 18.94 18.23 18.65 2673314
20020531 18.65 19.53 18.65 19.38 2393974
20020603 19.28 19.42 18.94 19.00 2315219
20020604 19.07 19.19 18.68 18.85 2842137
20020605 18.88 18.97 18.75 18.86 3527870
20020606 19.03 19.23 18.76 18.82 6017568
20020607 18.75 19.21 18.66 19.20 3631861
20020610 19.21 19.54 19.15 19.30 2998776
20020611 19.37 19.79 19.31 19.37 4795780
20020612 19.53 19.97 19.48 19.96 3410390
20020613 19.92 19.94 19.51 19.67 1970393
20020614 19.64 19.73 18.90 19.73 2486148
20020617 19.73 20.24 19.72 20.09 1937343
20020618 20.20 20.20 19.56 19.73 1982134
20020619 19.82 20.16 19.59 19.91 1685553
20020620 20.06 20.12 19.87 20.04 2816649
20020621 20.19 20.22 19.34 19.54 3049304
20020624 19.53 19.53 18.51 19.16 3278915
20020625 19.27 19.43 18.81 18.87 2158256
20020626 18.77 19.09 18.01 18.99 1859066
20020627 19.00 19.50 18.70 19.05 3363714
20020628 19.09 19.21 18.68 18.74 5950317
20020701 18.76 18.85 18.37 18.46 2023447
20020702 18.51 18.65 17.81 17.99 5029698
20020703 18.05 18.27 17.67 17.93 2742286
20020705 17.95 18.58 17.95 18.54 1117614
20020708 18.59 18.81 18.33 18.49 2279150
20020709 18.41 19.19 18.41 18.44 3192376
20020710 18.45 18.92 18.07 18.29 2605737
20020711 18.58 18.86 17.53 18.16 6697422
20020712 18.13 18.25 17.07 17.07 6357354
20020715 16.99 17.10 15.82 17.06 5822465
20020716 16.79 17.09 16.56 16.75 4917937
20020717 16.74 17.62 16.72 17.61 9734984
20020718 17.44 18.33 17.38 17.88 5462828
20020719 17.59 17.68 17.04 17.18 4115603
20020722 17.04 17.74 16.49 16.95 3939916
20020723 16.92 17.19 16.32 16.60 4952292
20020724 16.36 17.97 15.87 17.94 4751382
20020725 17.82 18.02 17.32 17.62 4161264
20020726 17.67 18.28 17.48 18.06 2347425
20020729 18.12 19.13 18.07 18.90 4214319
20020730 18.79 18.94 18.03 18.44 4667017
20020731 18.30 18.35 16.92 17.32 6749607
20020801 17.19 17.26 16.51 16.61 6899636
20020802 16.09 16.09 14.65 15.71 19002918
20020805 15.48 15.79 15.03 15.07 8325573
20020806 15.17 15.75 15.16 15.54 4987516
20020807 15.70 15.77 14.65 15.56 5190165
20020808 15.80 16.41 15.44 16.21 5715487
20020809 16.18 16.32 15.68 15.98 3461560
20020812 15.94 15.94 15.33 15.66 3243255
20020813 15.67 16.33 15.47 15.77 3328055
20020814 15.76 16.20 15.37 16.20 3366758
20020815 16.26 16.99 16.25 16.70 2762290
20020816 16.68 17.07 16.33 16.99 3565928
20020819 17.03 17.64 16.60 17.37 4299553
20020820 17.43 17.55 16.60 17.04 4019497
20020821 17.33 17.92 17.18 17.60 2932324
20020822 17.50 17.69 17.15 17.24 2437008
20020823 17.26 17.45 16.92 17.02 2762290
20020826 17.15 17.42 16.83 17.38 2825781
20020827 17.41 17.52 16.52 16.63 3379804
20020828 16.47 16.52 15.81 16.13 4081683
20020829 16.00 16.65 15.90 16.51 2300024
20020830 16.54 16.86 16.34 16.62 2500130
20020903 16.61 16.68 15.79 15.95 2931667
20020904 15.95 16.75 15.80 16.62 5743390
20020905 16.74 17.16 16.38 16.71 5753820
20020906 16.85 17.95 16.84 17.88 4745163
20020909 17.83 18.40 17.60 18.28 4326229
20020910 18.31 18.58 17.83 18.39 5618666
20020911 18.45 18.89 18.37 18.69 3075078
20020912 18.64 18.64 18.20 18.30 4133711
20020913 18.27 18.89 18.10 18.81 3001199
20020916 18.68 19.43 18.68 19.32 3146348
20020917 19.42 19.60 18.37 18.50 6252716
20020918 18.45 19.23 18.34 18.90 2812158
20020919 18.80 18.89 18.13 18.34 3249778
20020920 18.62 18.75 18.02 18.18 3965964
20020923 18.06 18.09 17.10 17.29 4473117
20020924 17.04 17.47 16.62 17.22 4636518
20020925 17.24 17.59 16.94 17.35 4351869
20020926 17.47 17.90 17.28 17.60 2143776
20020927 17.60 17.76 16.96 17.01 3884697
20020930 16.87 16.91 16.02 16.40 5633007
20021001 16.29 16.34 15.58 16.22 6934569
20021002 16.22 17.00 16.14 16.37 5902445
20021003 16.30 16.43 15.78 15.89 4079389
20021004 15.83 16.04 15.49 16.02 4612616
20021007 15.90 16.21 15.38 15.89 4574374
20021008 15.97 16.99 15.87 16.80 5726441
20021009 16.68 16.75 16.18 16.41 5806838
20021010 16.35 18.14 16.06 17.56 12062161
20021011 17.62 18.43 17.62 18.24 4220192
20021014 18.21 18.66 17.99 18.23 3846889
20021015 18.40 19.01 18.40 18.90 11309471
20021016 18.78 19.13 18.46 18.52 3783875
20021017 18.71 19.45 18.68 19.30 4338832
20021018 19.21 19.80 19.14 19.78 5930693
20021021 19.73 20.20 19.38 20.07 5662558
20021022 19.95 20.58 19.86 20.21 6470440
20021023 20.13 20.43 19.83 20.41 4149790
20021024 20.25 20.56 19.95 20.08 4414449
20021025 20.25 20.69 20.10 20.62 4786013
20021028 20.71 20.94 19.99 20.07 6015870
20021029 19.46 19.97 19.11 19.84 6162323
20021030 19.80 19.85 19.10 19.32 5114555
20021031 19.28 19.73 19.10 19.26 3365376
20021101 19.33 20.34 19.16 20.28 3311923
20021104 20.44 20.53 19.92 19.92 3354512
20021105 19.87 20.41 19.71 20.24 3115928
20021106 20.29 20.63 20.05 20.38 4085907
20021107 20.25 20.25 19.48 19.59 5702539
20021108 19.65 19.95 19.44 19.78 2989900
20021111 19.81 19.81 19.03 19.22 2250248
20021112 19.23 19.85 19.20 19.60 3393624
20021113 19.61 19.96 19.14 19.91 3886436
20021114 19.96 20.51 19.96 20.24 3016410
20021115 20.23 20.71 20.01 20.69 6008048
20021118 20.69 21.03 19.93 20.10 4166304
20021119 20.14 20.14 19.17 19.73 4274949
20021120 19.77 20.45 19.74 20.39 3388409
20021121 20.45 20.87 20.39 20.69 3630904
20021122 20.75 21.27 20.48 21.03 4856850
20021125 20.89 21.12 20.76 20.95 4915083
20021126 21.01 21.01 20.61 20.66 5352704
20021127 20.75 21.48 20.66 21.46 4682149
20021129 21.46 21.49 21.23 21.28 1458011
20021202 21.46 21.74 20.82 21.24 6726841
20021203 21.11 21.17 20.60 20.99 4419664
20021204 20.85 20.85 20.17 20.41 9233489
20021205 20.81 21.06 20.39 20.65 6034992
20021206 20.53 20.64 20.28 20.52 3975959
20021209 20.43 20.48 20.03 20.15 2781977
20021210 20.12 20.64 19.92 20.12 4950226
20021211 20.08 20.49 19.97 20.48 4042880
20021212 20.48 20.72 20.31 20.53 4483305
20021213 20.56 20.83 20.40 20.50 5150893
20021216 20.58 21.04 20.39 20.88 6090380
20021217 20.72 21.04 20.50 20.50 4633588
20021218 20.47 20.52 20.10 20.34 2818462
20021219 20.49 20.72 20.04 20.29 5335489
20021220 20.61 20.70 19.50 19.55 24250328
20021223 19.61 19.71 18.72 19.09 11551395
20021224 19.09 19.10 18.81 18.99 1839449
20021226 18.88 19.47 18.82 19.10 2500088
20021227 19.09 19.20 18.87 18.87 2143925
20021230 18.95 19.35 18.42 19.29 3902152
20021231 19.39 19.69 19.20 19.52 4563659
20030102 19.70 20.09 19.67 19.91 5954430
20030103 19.92 19.98 19.57 19.73 4086314
20030106 19.74 20.03 19.69 19.79 4442042
20030107 19.71 20.35 19.54 20.25 6098198
20030108 20.13 20.69 19.98 20.43 10641008
20030109 20.95 21.39 20.90 21.19 8738579
20030110 21.00 21.73 20.88 21.58 6599866
20030113 21.76 22.00 21.45 21.59 5530076
20030114 21.54 21.83 21.43 21.56 5146115
20030115 21.56 21.81 21.19 21.23 6418745
20030116 21.17 21.30 20.85 21.09 4560619
20030117 21.01 21.09 20.53 20.58 3829182
20030121 20.62 20.88 20.21 20.33 6871332
20030122 20.19 20.19 19.77 19.85 9949532
20030123 20.03 20.08 19.62 19.95 9274126
20030124 19.99 19.99 19.25 19.27 11242141
20030127 18.97 18.97 17.69 17.82 21894442
20030128 17.94 18.17 17.41 17.99 11460617
20030129 17.85 18.20 17.50 18.00 10317856
20030130 18.14 18.40 17.69 17.78 8936640
20030131 17.73 18.22 17.57 17.96 8393709
20030203 18.06 18.42 17.99 18.18 5710329
20030204 17.97 18.17 17.73 17.89 8529225
20030205 17.96 18.11 17.38 17.58 10110239
20030206 17.59 18.22 17.55 17.82 15346698
20030207 18.00 18.05 16.64 16.93 15897012
20030210 16.88 17.20 16.64 16.95 9040883
20030211 16.96 17.26 16.70 16.88 7340424
20030212 16.69 17.00 16.67 16.77 5688611
20030213 16.78 16.90 16.35 16.55 8640417
20030214 16.52 16.85 16.18 16.71 5552662
20030218 16.77 17.00 16.63 16.89 7114999
20030219 16.83 17.04 16.16 16.34 8692104
20030220 16.44 16.51 15.96 16.02 8495780
20030221 16.03 16.21 15.93 16.13 8448002
20030224 16.11 16.22 15.66 15.75 5603480
20030225 15.77 16.13 15.32 16.00 6779685
20030226 15.94 16.04 15.53 15.56 5833586
20030227 15.44 15.76 15.23 15.54 9402220
20030228 15.64 15.96 15.57 15.77 5186519
20030303 15.77 16.00 15.72 15.83 5138347
20030304 15.81 15.95 15.29 15.35 4356312
20030305 15.25 15.46 15.07 15.42 7666726
20030306 15.42 15.90 15.14 15.19 8195750
20030307 15.12 15.90 15.01 15.73 5253786
20030310 15.71 15.93 15.54 15.57 4267345
20030311 15.63 16.04 15.58 15.63 5437795
20030312 15.58 15.67 15.12 15.41 4879260
20030313 15.67 16.57 15.54 16.51 6395159
20030314 16.57 16.98 16.35 16.65 8251300
20030317 16.31 17.08 16.01 17.02 6563978
20030318 16.93 17.30 16.91 17.21 6987111
20030319 17.29 17.56 16.41 16.67 7618554
20030320 16.92 17.67 16.70 17.53 6720212
20030321 17.85 18.09 17.47 18.02 4177511
20030324 17.65 17.85 17.33 17.43 5029852
20030325 17.44 17.93 17.44 17.79 2827393
20030326 17.81 17.92 17.29 17.33 5469909
20030327 17.16 17.62 17.05 17.32 4369765
20030328 17.27 17.51 16.75 16.80 3183258
20030331 16.54 16.83 16.13 16.64 5245107
20030401 17.00 17.08 16.40 16.82 4652287
20030402 17.15 17.47 17.14 17.36 2947606
20030403 17.51 17.76 17.34 17.50 2485849
20030404 17.54 17.89 17.33 17.42 3204523
20030407 17.96 18.19 17.37 17.42 4809389
20030408 17.41 17.41 17.02 17.29 3134218
20030409 17.21 17.46 16.81 16.86 4549000
20030410 16.72 17.58 16.66 17.56 6016727
20030411 17.67 17.78 17.14 17.22 4312913
20030414 16.66 17.29 16.43 17.24 5807547
20030415 17.12 17.41 17.05 17.27 3847251
20030416 17.43 17.48 16.92 17.00 4552471
20030417 17.07 17.19 16.93 17.02 4477393
20030421 16.96 16.97 16.60 16.73 6179036
20030422 16.66 17.59 16.50 17.47 6922447
20030423 17.40 17.42 16.86 17.13 4178379
20030424 17.03 17.14 16.86 17.01 3768700
20030425 16.95 17.02 16.74 16.87 4952169
20030428 16.89 17.35 16.84 17.11 6047540
20030429 17.14 17.45 16.89 17.26 4855391
20030430 17.25 17.59 17.01 17.46 6232850
20030501 17.30 17.36 16.91 17.05 8789438
20030502 16.95 17.49 16.94 17.49 7088228
20030505 17.42 17.80 17.21 17.68 8694396
20030506 17.70 18.01 17.68 17.78 8695697
20030507 17.77 17.79 17.28 17.44 6243699
20030508 17.42 18.77 17.40 18.41 13128824
20030509 18.60 18.62 18.17 18.48 3344265
20030512 18.42 19.71 18.38 19.70 10400379
20030513 19.52 19.61 19.25 19.31 5851380
20030514 19.31 19.38 18.72 18.87 3948802
20030515 18.98 19.02 18.44 18.58 6026708
20030516 18.55 18.55 18.01 18.20 5402208
20030519 18.07 18.29 17.93 18.13 7864188
20030520 18.30 18.60 18.09 18.25 9268554
20030521 18.29 18.57 18.01 18.25 6429010
20030522 18.29 18.82 18.11 18.53 5735506
20030523 18.48 18.48 18.19 18.47 2792674
20030527 18.36 18.66 17.90 18.60 2402525
20030528 18.59 19.06 18.57 18.86 2916793
20030529 18.96 19.11 18.53 18.61 2739295
20030530 18.62 19.48 18.60 19.46 3228392
20030602 19.42 20.00 19.36 19.54 3556483
20030603 19.58 19.71 19.22 19.31 4001748
20030604 19.34 19.83 19.29 19.68 4716517
20030605 19.71 20.42 19.47 20.29 4980378
20030606 20.45 20.52 19.67 19.70 3838571
20030609 19.66 19.67 19.19 19.20 3554747
20030610 19.31 19.54 19.17 19.54 2827393
20030611 19.54 19.54 19.15 19.36 4305970
20030612 19.33 19.44 18.88 19.21 5647414
20030613 19.37 19.38 18.88 18.98 3579616
20030616 18.99 19.18 18.90 19.10 5638307
20030617 19.31 19.41 18.65 19.19 5064111
20030618 19.17 19.48 19.10 19.28 4969134
20030619 19.25 19.43 19.01 19.09 5957063
20030620 19.17 19.63 18.90 19.54 5434476
20030623 19.51 19.82 19.48 19.82 6315719
20030624 19.74 20.02 19.62 19.77 9815103
20030625 19.81 19.95 19.51 19.77 6067219
20030626 19.64 19.88 19.63 19.75 4337693
20030627 19.75 19.90 19.68 19.83 5816116
20030630 19.80 19.95 19.69 19.81 2788145
20030701 19.62 19.84 19.24 19.83 4951787
20030702 19.82 19.99 19.54 19.77 4704588
20030703 19.75 19.89 19.52 19.65 3793421
20030707 19.67 20.32 19.61 20.29 3563136
20030708 20.34 20.90 20.20 20.87 2812431
20030709 20.80 20.95 20.21 20.37 3819876
20030710 20.17 20.18 19.63 19.78 3792120
20030711 19.78 19.97 19.61 19.82 4379326
20030714 20.06 20.75 20.04 20.27 3747884
20030715 20.39 20.68 20.30 20.54 2994578
20030716 21.05 21.24 20.49 20.60 4036717
20030717 20.52 20.57 20.15 20.26 2232164
20030718 20.33 20.73 19.97 20.64 2664545
20030721 20.57 20.68 20.11 20.24 1524394
20030722 20.34 20.72 20.09 20.41 1646259
20030723 20.41 20.70 20.22 20.66 1332273
20030724 20.78 20.91 20.19 20.19 1569497
20030725 20.22 20.56 19.98 20.38 2226960
20030728 20.38 20.93 20.30 20.72 1911673
20030729 20.76 20.96 20.38 20.46 2462016
20030730 20.45 20.52 19.97 20.14 3335886
20030731 20.34 21.16 20.34 20.96 4813442
20030801 21.13 21.18 20.85 20.98 3086952
20030804 21.00 21.44 20.78 21.25 3847631
20030805 21.24 21.24 20.61 20.74 7072061
20030806 20.71 21.10 20.43 20.89 4408817
20030807 20.89 21.43 20.59 21.15 6379036
20030808 20.68 21.06 20.48 20.84 4913189
20030811 20.81 20.88 20.56 20.75 2777737
20030812 20.74 21.56 20.73 21.53 2392193
20030813 21.55 21.61 21.17 21.46 2012287
20030814 21.46 21.67 21.35 21.58 1775930
20030815 21.59 21.91 21.09 21.87 1142753
20030818 21.91 22.42 21.88 22.21 3804263
20030819 22.22 22.31 21.97 22.13 2247343
20030820 22.14 22.25 21.71 21.90 6517815
20030821 22.05 22.38 22.00 22.34 6428910
20030822 22.56 22.57 21.71 21.86 4085289
20030825 21.76 22.20 21.71 22.10 1785905
20030826 21.77 22.23 21.55 22.20 2777737
20030827 22.11 22.43 22.05 22.41 1265052
20030828 22.45 23.25 22.41 23.22 4186771
20030829 23.24 23.30 22.93 23.18 5106178
20030902 23.30 23.80 23.21 23.76 5282240
20030903 23.81 24.04 23.56 23.78 5265770
20030904 23.72 23.76 22.92 23.15 6999065
20030905 23.19 23.22 22.43 22.52 1863759
20030908 22.51 22.63 22.26 22.58 1793543
20030909 22.56 22.58 21.85 21.87 3353466
20030910 21.81 22.33 21.78 21.84 2533845
20030911 21.87 22.56 21.83 22.40 2810809
20030912 22.36 22.47 21.78 22.39 2575455
20030915 22.36 22.59 22.23 22.43 1977318
20030916 22.36 23.03 22.35 23.01 2482700
20030917 22.98 23.26 22.51 22.59 2808642
20030918 22.70 22.98 22.49 22.96 2501771
20030919 23.19 23.19 22.61 22.81 4620389
20030922 22.63 22.70 22.22 22.28 2071807
20030923 22.31 22.73 22.23 22.59 2477066
20030924 22.64 22.68 22.24 22.25 3867950
20030925 22.25 22.61 22.05 22.08 3482629
20030926 22.00 22.18 21.70 21.83 2469698
20030929 21.86 21.89 21.14 21.52 3716249
20030930 21.58 22.06 21.37 21.41 4518099
20031001 21.47 22.34 21.40 22.26 2875390
20031002 22.19 22.61 21.97 22.47 2705051
20031003 22.73 23.16 22.68 23.10 2376076
20031006 23.09 23.23 22.92 23.07 2317563
20031007 22.91 23.48 22.73 23.19 3470926
20031008 23.40 23.46 23.05 23.37 3027525
20031009 23.73 24.53 23.73 24.33 7025938
20031010 24.28 24.32 23.96 23.99 1998990
20031013 23.99 24.46 23.93 24.42 2198802
20031014 24.20 24.66 24.08 24.59 2057503
20031015 24.82 24.82 24.07 24.30 2825545
20031016 24.32 24.56 24.17 24.44 1368779
20031017 24.51 24.71 23.95 23.96 1825184
20031020 23.94 24.64 23.88 24.54 5439142
20031021 24.47 24.59 23.89 23.93 5075926
20031022 23.81 23.86 23.47 23.53 5918085
20031023 23.58 23.94 23.28 23.77 6210219
20031024 23.63 23.75 23.27 23.71 3480895
20031027 23.72 24.07 23.65 23.80 2104314
20031028 23.58 24.01 23.53 23.86 4253705
20031029 23.90 24.18 23.37 23.43 7422962
20031030 23.67 23.87 23.08 23.17 4157916
20031031 23.25 23.43 22.87 23.12 2932170
20031103 23.15 24.27 23.12 24.11 4968435
20031104 23.99 24.23 23.84 23.89 3076936
20031105 23.90 24.17 23.58 24.05 3676807
20031106 24.01 25.42 23.99 24.80 10076001
20031107 24.84 25.26 24.51 24.54 2884059
20031110 24.55 24.75 24.32 24.49 3081271
20031111 24.48 24.94 24.42 24.71 2620965
20031112 24.72 25.09 24.68 25.02 2389513
20031113 25.01 25.03 24.47 24.84 3914761
20031114 24.89 25.40 24.16 24.34 2564186
20031117 24.36 24.55 23.90 24.27 3050930
20031118 23.75 24.94 23.71 24.07 6123532
20031119 24.04 24.07 23.73 23.81 3626528
20031120 23.88 24.41 23.71 24.27 4264541
20031121 24.31 24.72 24.28 24.65 3029692
20031124 24.86 25.32 24.80 25.32 3361701
20031125 25.22 25.48 25.13 25.37 2992417
20031126 25.39 25.39 24.92 25.34 2257316
20031128 25.50 25.53 25.20 25.29 680129
20031201 25.40 25.92 25.36 25.83 3226499
20031202 25.66 25.71 24.85 24.90 4486688
20031203 25.21 25.32 24.70 24.70 4404812
20031204 25.02 25.17 24.24 24.83 5691426
20031205 24.62 24.79 24.36 24.42 2128762
20031208 24.47 24.70 24.31 24.58 3427505
20031209 24.58 24.70 24.28 24.31 2663335
20031210 24.37 24.49 24.00 24.27 4042654
20031211 24.30 25.04 24.15 24.92 2827952
20031212 24.94 25.13 24.58 24.76 2363558
20031215 25.06 25.25 24.03 24.15 3639342
20031216 24.09 24.46 23.55 24.20 3565697
20031217 24.23 24.85 24.05 24.80 3160219
20031218 24.75 24.95 24.59 24.94 2725716
20031219 25.07 25.25 24.12 24.43 2091723
20031222 24.38 24.64 24.10 24.61 1236471
20031223 24.59 25.05 23.92 24.52 1036872
20031224 24.38 24.61 24.12 24.26 288838
20031226 24.26 24.75 24.22 24.61 318621
20031229 24.60 24.79 24.44 24.62 1070879
20031230 24.49 24.76 24.43 24.64 869872
20031231 25.24 25.24 24.36 24.43 1295170
20040102 24.68 24.86 24.07 24.13 767312
20040105 24.27 25.14 24.10 24.99 1247518
20040106 24.68 25.36 24.64 25.28 776842
20040107 25.22 25.63 25.00 25.58 1119289
20040108 26.74 26.74 25.71 25.90 1482314
20040109 25.42 26.41 25.42 25.96 1087665
20040112 25.97 26.05 25.48 25.79 1021602
20040113 25.54 26.09 25.48 25.90 1805700
20040114 26.22 26.50 25.95 26.29 1400113
20040115 26.08 26.69 26.07 26.58 1224774
20040116 26.28 26.71 26.11 26.36 1211562
20040120 26.31 26.45 25.59 25.96 1233655
20040121 25.68 26.46 25.59 26.28 1027342
20040122 26.19 26.59 26.04 26.20 833700
20040123 25.96 26.54 25.44 25.87 820704
20040126 25.77 26.13 25.30 25.85 1282607
20040127 25.59 25.96 25.25 25.32 1015754
20040128 25.67 25.70 24.65 24.76 1284881
20040129 24.97 25.70 24.87 25.58 1094055
20040130 25.69 25.91 25.25 25.72 711970
20040202 26.55 26.99 26.04 26.15 1569713
20040203 26.03 26.52 25.85 26.09 796444
20040204 25.83 26.28 25.66 25.96 1286073
20040205 26.44 27.23 26.44 26.82 1519569
20040206 27.07 28.07 26.82 27.89 1908911
20040209 27.97 28.28 27.47 28.10 1384626
20040210 28.04 28.34 27.70 28.23 916334
20040211 28.23 28.54 27.65 28.49 1361992
20040212 28.26 28.62 28.16 28.46 1030483
20040213 28.37 28.62 27.51 27.79 1390366
20040217 28.01 28.78 27.90 28.68 737637
20040218 28.37 28.97 28.37 28.81 1211237
20040219 28.99 29.27 28.07 28.07 899872
20040220 28.06 28.62 27.49 28.32 1477332
20040223 28.19 28.83 28.19 28.44 1557908
20040224 28.62 29.46 28.47 29.11 1583683
20040225 29.00 29.88 28.91 29.65 1359593
20040226 29.65 29.86 29.47 29.74 1150317
20040227 29.61 30.05 29.18 29.63 1808429
20040301 29.90 30.38 29.61 30.37 1772414
20040302 30.18 30.38 29.63 29.77 1166756
20040303 29.46 29.85 29.03 29.33 1149884
20040304 27.04 28.30 26.72 27.50 8884889
20040305 26.99 27.80 26.90 27.58 1937456
20040308 27.22 27.83 27.09 27.17 1330825
20040309 27.09 27.65 26.72 26.85 1388038
20040310 27.04 27.13 26.35 26.35 1716174
20040311 26.29 26.88 25.94 26.04 2127913
20040312 26.04 26.84 25.94 26.80 1151615
20040315 26.48 26.80 26.05 26.21 1356349
20040316 26.64 27.64 26.21 26.72 2770559
20040317 27.51 27.60 26.95 27.20 1095051
20040318 27.27 27.27 26.52 26.84 1169027
20040319 26.95 27.13 26.77 26.85 1364893
20040322 26.31 26.65 26.29 26.51 1357106
20040323 26.81 26.92 26.35 26.35 993819
20040324 26.60 26.93 26.31 26.91 1106082
20040325 27.03 27.73 26.93 27.69 1148911
20040326 27.55 27.73 27.36 27.37 919626
20040329 27.30 27.74 27.20 27.69 870741
20040330 27.68 28.15 27.52 28.15 1103703
20040331 27.96 28.49 27.94 28.32 2594594
20040401 27.97 28.25 27.66 28.15 1924477
20040402 28.56 28.68 28.01 28.39 1239435
20040405 28.48 29.00 28.33 28.79 989061
20040406 28.63 29.15 28.52 28.97 800874
20040407 29.12 29.31 28.68 29.03 1174002
20040408 29.11 29.13 28.12 28.19 1696274
20040412 28.36 28.76 28.22 28.58 973378
20040413 28.66 28.73 27.90 27.93 1208720
20040414 27.99 28.38 27.88 28.38 1308004
20040415 28.27 28.63 28.17 28.44 700616
20040416 28.52 29.01 28.31 28.65 1093428
20040419 28.66 28.77 28.33 28.74 942447
20040420 28.80 28.96 28.21 28.25 1208936
20040421 28.40 28.51 28.15 28.41 1075259
20040422 28.16 28.98 28.16 28.88 928927
20040423 28.73 29.10 28.43 29.09 726573
20040426 29.10 29.15 28.64 28.78 854626
20040427 29.01 29.45 28.79 29.13 914327
20040428 29.13 29.16 28.43 28.69 923195
20040429 28.67 28.97 27.64 28.15 2377206
20040430 28.25 28.68 28.09 28.15 927413
20040503 28.30 28.52 27.85 28.43 1407505
20040504 28.28 28.96 28.22 28.52 742580
20040505 28.43 28.92 28.17 28.65 668603
20040506 26.33 27.18 25.66 26.19 7524864
20040507 26.04 26.25 25.73 25.73 3158937
20040510 25.58 25.87 25.13 25.34 3410610
20040511 25.68 25.68 25.06 25.20 2940035
20040512 25.14 25.29 24.50 25.10 2475518
20040513 24.89 25.26 24.64 25.03 1383387
20040514 25.06 25.24 24.50 24.59 3533039
20040517 24.27 24.53 23.90 24.10 2199619
20040518 24.14 24.47 23.65 23.72 2490875
20040519 21.92 23.58 21.51 22.65 11561896
20040520 22.66 22.91 22.09 22.69 4747058
20040521 22.57 23.17 22.56 22.99 1631707
20040524 23.19 23.44 22.80 23.29 1865534
20040525 23.37 23.62 23.07 23.62 1473046
20040526 23.60 23.73 23.35 23.58 1185899
20040527 23.80 23.93 23.31 23.78 1590608
20040528 24.06 24.22 23.60 24.22 3126708
20040601 24.04 24.27 23.23 23.64 2625093
20040602 23.86 23.90 23.27 23.44 1329635
20040603 23.38 23.50 22.94 23.09 1868670
20040604 23.50 23.77 23.05 23.05 1704386
20040607 23.12 23.73 23.12 23.57 2284735
20040608 23.50 23.74 23.34 23.60 1443520
20040609 23.59 23.80 23.39 23.60 1104136
20040610 23.85 24.42 23.85 24.29 1988932
20040614 24.22 24.33 23.90 24.18 1666207
20040615 24.41 24.73 24.41 24.65 1783464
20040616 24.40 24.79 24.32 24.68 858477
20040617 24.59 25.22 24.55 25.06 1728722
20040618 24.81 25.65 24.59 24.93 1622803
20040621 24.84 25.38 24.71 25.18 1111993
20040622 25.30 25.47 24.82 25.09 1233676
20040623 24.99 25.37 24.96 25.36 695441
20040624 25.42 25.79 25.32 25.71 1048937
20040625 25.79 26.14 25.66 25.91 1048290
20040628 26.10 26.11 25.66 25.74 1245553
20040629 25.67 25.69 24.67 25.14 1819634
20040630 25.03 25.09 24.78 24.78 2616999
20040701 25.09 25.09 24.37 24.77 1760574
20040702 24.86 24.90 23.90 24.06 1950387
20040706 24.23 24.49 23.85 23.85 1544200
20040707 23.93 24.10 23.62 23.74 1936674
20040708 22.35 22.64 21.74 22.60 4175019
20040709 22.46 22.67 22.03 22.60 1622587
20040712 22.70 22.74 22.22 22.56 1030151
20040713 22.81 23.27 22.58 23.14 1679488
20040714 23.05 23.17 21.82 22.24 2974275
20040715 22.06 22.49 21.80 22.07 1338947
20040716 21.95 21.99 20.76 21.11 4009608
20040719 21.49 21.49 20.93 21.10 1006181
20040720 21.29 21.77 21.06 21.52 2097875
20040721 21.39 21.56 20.93 20.94 1285178
20040722 21.00 21.22 20.67 21.09 1328042
20040723 21.06 21.21 20.86 20.90 1183253
20040726 20.94 21.27 20.86 21.03 963317
20040727 21.13 21.81 21.04 21.63 1972089
20040728 21.77 21.80 21.01 21.11 2597996
20040729 21.29 21.76 21.16 21.55 1748481
20040730 21.52 21.69 21.30 21.44 1437957
20040802 21.34 21.46 21.01 21.10 1955677
20040803 21.11 21.11 20.56 20.66 1767268
20040804 20.45 21.32 20.36 20.82 1983858
20040805 20.61 22.17 20.61 21.21 3237400
20040806 21.12 21.19 20.39 20.75 1515696
20040809 20.54 21.26 20.38 20.90 1036953
20040810 20.87 21.46 20.84 21.45 1351580
20040811 21.17 21.86 20.98 21.77 1597430
20040812 21.58 21.90 21.29 21.35 991713
20040813 21.39 21.72 21.31 21.55 1036953
20040816 21.83 22.31 21.63 22.06 1232920
20040817 22.06 22.90 22.06 22.34 1780548
20040818 21.49 22.82 20.25 20.63 8332656
20040819 20.26 21.49 20.01 21.18 3316327
20040820 21.06 21.18 20.64 20.76 1799875
20040823 20.66 20.82 20.07 20.14 2831645
20040824 20.39 20.50 20.19 20.45 1533835
20040825 20.40 20.58 20.28 20.41 1053472
20040826 20.35 20.51 20.10 20.17 1267363
20040827 20.09 20.22 19.63 19.68 2178097
20040830 19.68 20.01 19.62 19.77 1483952
20040831 19.85 20.23 19.44 19.63 1123545
20040901 19.67 19.88 19.45 19.88 2054212
20040902 20.59 21.99 20.42 21.84 3609418
20040903 21.67 21.94 21.52 21.75 1193693
20040907 21.75 22.11 21.70 22.05 1027214
20040908 21.90 22.46 21.86 22.03 1849696
20040909 22.14 22.15 21.35 21.44 1512751
20040910 21.44 22.10 21.25 21.96 1009542
20040913 21.99 22.51 21.74 22.22 1318040
20040914 22.15 22.16 21.68 22.06 1292395
20040915 21.93 22.07 21.57 21.81 826577
20040916 21.91 22.05 21.75 21.85 985513
20040917 22.02 22.09 21.41 21.52 1412971
20040920 21.67 21.67 21.10 21.46 1159535
20040921 21.52 21.90 21.36 21.75 1098978
20040922 21.50 21.65 21.28 21.60 1063742
20040923 21.58 21.83 21.47 21.57 673351
20040924 21.68 21.68 21.48 21.64 1002969
20040927 21.81 21.82 21.02 21.14 856532
20040928 21.22 21.23 20.71 21.07 838322
20040929 20.83 21.82 20.83 21.74 1090465
20040930 21.76 21.92 21.33 21.75 1042191
20041001 21.64 22.19 21.51 21.81 898448
20041004 21.95 22.59 21.69 22.20 1266750
20041005 22.23 22.32 21.99 22.17 760632
20041006 22.13 22.52 22.04 22.38 1119774
20041007 21.22 23.08 20.96 21.76 2650196
20041008 22.45 22.50 21.68 21.73 1639146
20041011 21.65 21.93 21.41 21.55 1320519
20041012 21.37 21.73 21.21 21.45 1469218
20041013 21.62 21.97 21.39 21.80 1247570
20041014 21.91 21.99 21.47 21.53 1212119
20041015 21.46 21.63 21.16 21.40 2054212
20041018 21.43 21.86 21.35 21.75 656219
20041019 21.60 21.90 21.41 21.60 1242721
20041020 21.58 21.69 21.28 21.46 1804008
20041021 21.45 21.70 21.22 21.49 2257758
20041022 21.57 21.73 21.41 21.50 1793664
20041025 21.58 21.61 21.27 21.36 1301231
20041026 21.49 22.24 21.37 22.11 1831917
20041027 22.13 23.21 21.80 23.04 2643839
20041028 23.25 23.82 23.21 23.55 2122204
20041029 24.25 24.43 23.29 24.38 2660002
20041101 24.27 24.60 23.97 24.44 1865212
20041102 24.52 24.93 24.43 24.81 1822542
20041103 25.00 25.06 24.21 24.70 2484256
20041104 25.06 26.11 24.72 25.94 3397251
20041105 25.97 26.17 25.06 25.29 1799698
20041108 25.28 25.47 25.10 25.23 1372995
20041109 24.97 25.21 24.78 25.06 1163630
20041110 25.20 25.98 25.03 25.67 1240350
20041111 25.83 25.86 25.41 25.68 581653
20041112 25.44 25.99 25.34 25.98 1282266
20041115 26.45 26.59 25.90 26.26 1563072
20041116 26.11 26.21 25.16 25.44 1408661
20041117 26.50 26.52 25.81 26.03 1485705
20041118 26.05 26.25 25.75 25.89 882393
20041119 25.75 25.75 25.11 25.28 915042
20041122 25.13 25.73 25.13 25.62 654495
20041123 25.79 26.28 25.61 25.93 1138092
20041124 26.08 26.30 25.60 25.83 634129
20041126 25.89 25.99 25.75 25.96 229192
20041129 26.22 26.23 25.24 25.57 909008
20041130 25.58 25.58 24.44 24.96 1265672
20041201 24.88 25.87 24.88 25.63 1549064
20041202 25.29 25.86 24.92 25.47 838861
20041203 25.30 25.40 24.87 25.10 720332
20041206 25.55 25.56 24.78 24.98 1062266
20041207 24.91 25.10 24.68 24.87 779002
20041208 24.99 25.42 24.82 25.35 474007
20041209 25.44 25.52 24.97 25.34 669807
20041210 25.10 25.34 24.99 25.21 440657
20041213 25.51 25.54 25.00 25.17 655713
20041214 25.01 25.76 25.01 25.70 990294
20041215 25.77 25.98 25.33 25.93 782230
20041216 25.74 25.98 25.69 25.82 795463
20041217 25.99 26.02 25.52 25.53 913803
20041220 25.61 25.79 25.03 25.26 881313
20041221 25.17 25.49 25.09 25.48 899925
20041222 26.26 26.49 25.82 26.28 1467959
20041223 26.32 26.33 25.89 25.98 645816
20041227 25.98 26.31 25.76 25.92 503377
20041228 25.95 26.40 25.88 26.40 518223
20041229 26.29 26.58 26.17 26.40 328556
20041230 26.49 26.82 26.38 26.71 470672
20041231 26.72 26.97 26.61 26.84 530488
20050103 26.80 26.93 25.68 25.77 1620725
20050104 26.03 26.19 25.63 25.87 1443430
20050105 25.74 26.06 25.65 25.65 718003
20050106 25.49 26.59 25.42 26.46 4098235
20050107 26.58 27.03 26.39 26.58 2406290
20050110 26.40 27.00 26.05 26.63 2110224
20050111 26.49 26.79 26.32 26.71 661092
20050112 26.57 26.71 26.26 26.58 653777
20050113 26.58 26.83 26.16 26.50 1022784
20050114 26.54 26.84 26.49 26.80 1350479
20050118 26.69 27.81 26.58 27.79 1422667
20050119 27.28 27.76 27.22 27.40 1411908
20050120 27.55 27.60 27.22 27.24 982010
20050121 27.27 27.39 26.58 26.58 1043977
20050124 26.54 27.02 26.52 26.63 1182974
20050125 26.94 27.43 26.65 27.21 1655690
20050126 27.33 27.59 26.70 26.81 1448486
20050127 26.66 26.92 26.52 26.77 1017835
20050128 26.60 26.70 25.65 25.92 3140324
20050131 26.16 26.66 26.08 26.60 1713784
20050201 26.72 27.34 26.58 27.12 1515295
20050202 27.12 27.68 27.12 27.46 1081524
20050203 27.35 27.36 26.68 26.95 1648589
20050204 27.06 27.23 26.65 26.96 772332
20050207 26.87 27.10 26.55 26.67 1144029
20050208 26.68 26.68 25.91 26.00 1975639
20050209 25.89 26.03 25.50 25.68 1513358
20050210 25.87 25.98 25.51 25.86 1474629
20050211 25.77 26.07 25.33 25.82 1157369
20050214 25.78 26.03 25.61 25.79 599448
20050215 25.75 26.15 25.65 25.73 1524547
20050216 25.78 25.89 25.41 25.76 1109172
20050217 25.84 26.12 25.65 25.85 1399644
20050218 25.93 26.21 25.56 25.56 802563
20050222 25.44 25.91 25.10 25.22 1058178
20050223 25.37 25.71 25.28 25.33 626370
20050224 25.19 25.94 25.09 25.84 975690
20050225 25.84 26.24 25.48 26.05 1017785
20050228 26.13 26.54 25.56 26.07 879904
20050301 26.03 26.69 26.03 26.30 1473951
20050302 26.32 26.95 26.05 26.79 1715673
20050303 27.05 28.07 27.01 27.93 5106641
20050304 28.31 29.21 28.22 28.32 2377480
20050307 28.29 28.63 28.21 28.26 1533442
20050308 28.20 28.61 27.99 28.06 681673
20050309 28.07 28.16 27.81 27.95 782077
20050310 27.95 28.08 27.38 27.82 854454
20050311 27.84 27.92 27.37 27.42 1168552
20050314 27.47 27.83 27.25 27.81 629914
20050315 27.70 28.39 27.51 27.81 1094242
20050316 27.44 27.96 26.84 27.00 1581228
20050317 26.96 27.05 26.54 26.64 884092
20050318 26.59 26.68 25.61 26.04 2713913
20050321 26.04 26.11 25.60 25.78 951851
20050322 25.58 26.25 25.58 25.82 1148793
20050323 25.73 26.17 25.68 26.07 1256929
20050324 26.03 26.58 26.00 26.34 985999
20050328 26.34 27.01 26.30 26.78 689942
20050329 26.76 27.07 26.62 26.95 1070403
20050330 27.10 27.37 26.57 27.24 923072
20050331 27.34 27.34 26.97 27.14 828896
20050401 27.31 27.42 26.05 26.17 1884373
20050404 26.14 26.52 25.93 26.40 1012738
20050405 26.35 26.90 26.28 26.77 544007
20050406 26.93 27.04 26.34 26.60 701969
20050407 26.55 27.15 26.10 26.99 1200015
20050408 27.15 27.15 26.46 26.49 613377
20050411 26.43 26.59 25.94 26.23 918777
20050412 26.09 26.99 26.07 26.91 1368608
20050413 26.99 27.10 26.66 26.72 1172847
20050414 26.79 27.28 25.96 26.03 1545576
20050415 25.82 26.57 25.52 25.66 2097530
20050418 25.61 26.12 25.61 25.76 1172310
20050419 25.82 25.97 25.47 25.74 931126
20050420 25.58 25.80 25.14 25.30 1358084
20050421 25.37 26.43 25.37 26.31 1463643
20050422 26.00 26.12 25.15 25.40 1043664
20050425 25.46 25.88 25.17 25.45 1564046
20050426 25.24 25.96 25.14 25.34 919421
20050427 25.39 25.90 25.24 25.58 694559
20050428 25.33 25.57 24.90 24.97 771768
20050429 24.87 25.14 24.29 24.88 1221277
20050502 25.02 25.40 24.62 24.99 864763
20050503 24.88 25.54 24.88 25.14 2622530
20050504 25.14 25.62 25.03 25.36 1066644
20050505 24.21 25.08 23.77 24.64 3296578
20050506 25.01 25.34 24.23 24.48 2133181
20050509 24.54 24.60 24.12 24.41 1263908
20050510 24.18 24.41 23.92 24.41 983744
20050511 24.33 24.67 23.59 24.07 1487589
20050512 24.04 24.45 23.74 24.04 1445709
20050513 24.14 24.18 23.28 23.67 1569845
20050516 23.67 24.39 23.41 24.19 1095745
20050517 23.98 24.91 23.94 24.90 1070832
20050518 25.68 25.75 24.90 25.65 1647484
20050519 25.44 25.94 25.42 25.79 1071691
20050520 25.64 25.90 25.52 25.80 1345628
20050523 25.59 26.29 25.59 26.18 877649
20050524 26.25 26.26 25.85 26.04 858964
20050525 25.98 26.17 25.81 25.85 1748639
20050526 25.85 26.10 25.80 26.00 729137
20050527 26.07 26.56 25.90 26.46 816225
20050531 26.37 26.51 26.04 26.25 1219774
20050601 26.26 27.01 26.08 26.89 1343265
20050602 26.69 28.15 26.68 27.50 3491158
20050603 27.43 27.66 27.24 27.34 992442
20050606 27.29 27.70 27.29 27.63 866373
20050607 27.48 28.00 27.47 27.56 1205277
20050608 27.53 27.90 27.03 27.07 1279801
20050609 27.24 27.78 27.06 27.55 1031471
20050610 27.61 27.69 27.27 27.62 1073600
20050613 27.62 27.99 27.51 27.86 687361
20050614 27.83 27.99 27.68 27.71 1026539
20050615 27.92 27.92 27.30 27.67 706014
20050616 27.53 27.85 27.35 27.85 478323
20050617 27.85 28.46 27.37 27.67 1636396
20050620 27.41 27.55 27.08 27.21 606211
20050621 27.07 27.50 26.88 27.05 1256482
20050622 27.34 27.52 27.03 27.32 759292
20050623 27.52 27.71 27.04 27.05 1010031
20050624 27.06 27.27 26.57 26.60 917411
20050627 26.65 26.93 26.55 26.78 604603
20050628 26.77 27.29 26.74 27.15 711588
20050629 27.10 27.56 27.05 27.45 724774
20050630 27.45 27.71 26.91 26.97 1266451
20050701 26.96 27.00 26.56 26.76 868528
20050705 26.59 27.69 26.59 27.58 962434
20050706 27.52 27.62 27.11 27.23 1175332
20050707 26.60 26.60 25.08 25.43 4401170
20050708 25.33 25.79 25.30 25.78 1891959
20050711 25.77 25.88 25.38 25.77 1516869
20050712 25.84 25.98 25.54 25.60 1123448
20050713 25.49 25.91 25.05 25.15 1569075
20050714 25.44 25.44 25.10 25.29 2421415
20050715 25.54 25.54 25.25 25.43 2344875
20050718 25.39 25.70 25.31 25.39 658096
20050719 25.51 25.59 25.23 25.38 1857119
20050720 25.37 25.47 25.05 25.10 1405060
20050721 25.05 25.19 24.81 24.86 1490498
20050722 24.90 25.10 24.81 24.93 1013568
20050725 24.91 25.18 24.70 24.87 919983
20050726 24.91 25.05 24.63 24.87 1349209
20050727 24.86 25.07 24.63 24.96 1409348
20050728 24.93 25.05 24.70 24.79 1266773
20050729 24.67 24.91 24.63 24.72 1942664
20050801 24.73 25.10 24.53 25.03 1671879
20050802 24.98 25.12 24.85 25.07 1177047
20050803 24.95 25.01 24.61 24.71 1102544
20050804 23.81 24.98 23.35 24.76 3094734
20050805 24.72 24.72 24.25 24.31 1272454
20050808 24.52 25.06 24.46 24.55 1619887
20050809 24.56 24.96 24.55 24.79 1072742
20050810 24.79 25.46 24.79 25.13 1226680
20050811 25.19 25.24 24.74 24.96 593776
20050812 24.79 25.21 24.68 25.00 823183
20050815 24.86 25.00 24.46 24.73 958254
20050816 24.66 24.66 23.37 23.82 2049220
20050817 23.32 25.41 23.06 24.07 6104565
20050818 23.94 23.95 22.92 23.21 3646702
20050819 23.27 23.50 23.03 23.16 1924333
20050822 23.18 23.37 23.12 23.24 1478599
20050823 23.28 23.35 23.16 23.17 1232040
20050824 23.23 23.53 23.07 23.18 2527114
20050825 23.14 23.36 23.11 23.23 1586655
20050826 23.20 23.32 23.06 23.11 1776291
20050829 23.06 23.20 22.82 23.16 621970
20050830 23.23 23.25 22.81 23.01 1629463
20050831 23.05 23.29 22.80 23.21 1821712
20050901 23.32 23.73 22.52 22.70 3474177
20050902 22.80 23.11 22.55 22.84 1414748
20050906 22.95 23.41 22.87 23.26 1078071
20050907 23.37 23.37 23.06 23.34 1260371
20050908 23.20 23.37 23.09 23.12 997406
20050909 23.13 23.28 23.11 23.22 911070
20050912 23.08 23.16 22.94 22.97 821632
20050913 22.98 23.01 22.79 22.82 1344566
20050914 22.81 22.90 22.76 22.77 1559603
20050915 22.85 22.89 22.74 22.83 1668940
20050916 22.71 22.90 22.64 22.70 2108534
20050919 22.62 22.70 22.17 22.28 2587713
20050920 22.19 22.39 21.41 21.66 2138597
20050921 21.43 22.01 21.26 21.68 2437615
20050922 21.54 22.22 21.45 21.89 3091818
20050923 21.81 21.90 21.41 21.44 2060285
20050926 21.63 22.27 21.63 22.06 2764984
20050927 22.03 22.21 21.91 22.03 972906
20050928 21.98 22.06 21.12 21.23 2118270
20050929 21.12 21.46 20.88 21.46 1993848
20050930 21.39 22.19 21.39 22.15 1910401
20051003 22.69 22.91 22.38 22.44 2437722
20051004 22.43 22.98 22.43 22.47 1451229
20051005 22.43 22.84 22.31 22.51 2653828
20051006 23.23 24.10 22.99 23.35 5420524
20051007 23.28 24.30 23.24 24.13 4294204
20051010 24.13 24.51 23.99 24.27 2294685
20051011 24.29 24.36 23.91 23.99 1856054
20051012 23.98 24.16 23.18 23.70 1747894
20051013 23.70 23.98 23.54 23.84 1719650
20051014 23.76 24.13 23.70 24.02 1822354
20051017 24.12 24.12 23.70 23.85 1457327
20051018 23.86 24.00 23.60 23.78 1749819
20051019 23.83 24.64 23.67 24.58 1410254
20051020 24.54 24.87 24.01 24.04 1854449
20051021 24.03 24.50 23.84 24.28 2877424
20051024 24.28 24.81 24.12 24.81 1336115
20051025 24.84 24.87 24.12 24.51 1113483
20051026 24.52 24.69 24.05 24.12 1283158
20051027 24.16 24.16 23.26 23.26 1972987
20051028 23.51 24.25 23.51 24.19 1818824
20051031 24.13 25.41 24.13 25.27 2790232
20051101 25.28 25.60 24.98 25.48 2653080
20051102 25.19 26.23 25.19 26.13 1810800
20051103 24.61 25.75 24.16 24.23 5355906
20051104 24.30 24.39 23.88 24.12 1865682
20051107 24.12 24.33 23.84 23.85 1828773
20051108 23.72 24.07 23.52 23.65 956324
20051109 23.68 23.99 23.27 23.86 956003
20051110 23.93 24.31 23.65 24.25 1671828
20051111 24.28 24.54 24.19 24.38 976651
20051114 24.38 24.61 24.30 24.56 1237904
20051115 24.02 24.41 23.39 23.55 2513894
20051116 23.54 23.70 23.37 23.41 2360908
20051117 23.41 24.30 23.41 24.30 1672791
20051118 24.58 24.67 23.83 24.13 1691727
20051121 23.97 24.72 23.82 24.70 1681885
20051122 24.46 24.77 24.27 24.73 1830485
20051123 24.56 25.12 24.56 25.06 993661
20051125 24.95 25.29 24.62 25.23 646500
20051128 25.18 25.66 25.00 25.33 2033539
20051129 25.44 26.00 25.33 25.77 1786301
20051130 25.69 26.09 25.59 25.70 1470058
20051201 25.80 26.13 25.42 26.02 2018561
20051202 25.59 26.50 25.52 26.17 1701356
20051205 25.97 26.32 25.89 26.24 1665684
20051206 26.25 26.37 25.75 25.79 1256068
20051207 25.65 26.10 25.65 25.94 973277
20051208 25.81 26.25 25.44 25.69 925024
20051209 25.47 25.86 25.30 25.72 1090066
20051212 25.82 25.82 25.46 25.52 1185077
20051213 25.58 26.37 25.35 26.22 1583803
20051214 26.22 27.18 26.22 26.72 1686394
20051215 26.93 26.98 26.10 26.44 736710
20051216 26.69 26.87 26.42 26.47 2289555
20051219 26.70 27.04 26.42 26.58 1410755
20051220 26.75 26.99 26.36 26.92 698919
20051221 26.87 27.24 26.54 26.76 769910
20051222 26.86 27.67 26.77 27.57 1555407
20051223 27.71 27.85 27.58 27.75 783682
20051227 27.65 27.86 26.97 27.00 969541
20051228 26.99 27.44 26.96 27.08 816135
20051229 27.02 27.50 26.85 27.25 1095937
20051230 27.08 27.46 27.01 27.07 587361
20060103 26.93 27.78 26.44 27.58 2477228
20060104 27.66 28.26 27.40 27.81 2951750
20060105 28.04 28.12 26.96 27.25 2101881
20060106 27.61 27.63 27.05 27.55 1958297
20060109 27.33 28.37 27.33 28.28 2008791
20060110 28.04 28.45 28.04 28.45 1221053
20060111 28.40 28.73 27.81 28.50 1559037
20060112 28.48 29.08 28.44 28.54 1082380
20060113 28.69 28.97 28.47 28.57 1216569
20060117 28.35 28.66 27.74 28.10 1472032
20060118 27.98 28.95 25.44 27.80 1649137
20060119 27.77 28.37 27.63 28.08 868765
20060120 28.09 28.45 27.02 27.22 1781085
20060123 27.19 27.49 26.68 26.74 1415773
20060124 26.71 27.43 26.71 27.29 2742299
20060125 27.14 27.52 26.84 27.10 1227779
20060126 27.39 27.61 26.83 27.13 1368160
20060127 27.11 28.02 27.11 27.45 1524448
20060130 27.56 27.84 26.96 27.00 958758
20060131 27.08 27.08 26.50 26.70 2458760
20060201 26.50 26.87 26.46 26.72 1670915
20060202 26.48 26.87 25.55 26.11 4226928
20060203 25.84 26.12 25.35 25.46 1604407
20060206 25.41 25.65 25.24 25.43 1578893
20060207 25.36 25.67 25.29 25.58 1022384
20060208 25.63 25.72 25.39 25.54 698385
20060209 25.66 26.08 25.45 25.80 1290443
20060210 25.39 25.72 25.35 25.61 1647963
20060213 25.45 25.62 25.16 25.39 1187959
20060214 25.49 25.65 25.12 25.34 1178992
20060215 25.39 25.93 25.24 25.80 879547
20060216 25.84 25.89 25.52 25.80 870366
20060217 25.92 25.97 25.45 25.49 622163
20060221 25.66 25.66 24.88 25.02 787525
20060222 25.58 26.72 25.48 26.47 1899362
20060223 26.51 26.65 26.19 26.21 1193386
20060224 26.30 26.38 25.52 26.38 1508242
20060227 26.52 26.75 26.34 26.73 834539
20060228 26.60 26.77 26.32 26.59 1041710
20060301 26.72 26.89 26.49 26.87 913147
20060302 26.62 26.84 26.27 26.69 859570
20060303 26.43 27.05 26.26 26.63 745919
20060306 26.58 26.79 26.25 26.42 612351
20060307 26.29 26.56 26.17 26.51 659217
20060308 26.49 26.68 26.17 26.47 856268
20060309 26.55 26.59 25.87 25.91 824101
20060310 26.00 26.52 25.80 26.15 937752
20060313 26.33 26.43 25.94 26.16 1224701
20060314 26.15 26.33 25.72 26.31 1361359
20060315 26.39 26.66 25.42 26.48 2481676
20060316 26.63 26.64 26.03 26.11 1414936
20060317 26.09 26.23 25.75 25.78 1790931
20060320 25.89 26.27 25.83 26.20 1468938
20060321 26.05 26.63 25.84 26.22 1476288
20060322 26.08 26.55 26.01 26.45 1319286
20060323 26.33 27.14 26.32 26.95 1545842
20060324 27.06 27.17 26.90 27.16 1070042
20060327 27.16 27.18 26.99 27.09 1841951
20060328 27.16 27.27 26.96 27.09 1406947
20060329 27.05 27.46 27.04 27.25 1034040
20060330 27.45 27.69 27.20 27.38 1112542
20060331 27.41 27.56 27.34 27.40 868304
20060403 27.43 27.64 26.90 27.05 1700074
20060404 27.00 27.45 27.00 27.27 1192321
20060405 27.19 27.34 26.92 27.31 1394272
20060406 27.70 28.38 27.63 28.32 1830874
20060407 28.32 28.83 28.13 28.33 873524
20060410 28.24 28.41 27.71 27.85 986748
20060411 28.08 28.12 27.66 27.75 707787
20060412 27.71 27.93 27.60 27.64 855097
20060413 27.66 28.17 27.60 27.85 1000489
20060417 27.81 28.01 27.48 27.71 778619
20060418 27.84 28.31 27.77 28.12 906436
20060419 28.15 28.51 28.05 28.43 1189551
20060420 28.38 28.73 28.17 28.43 710876
20060421 28.58 28.58 27.62 27.77 1609750
20060424 27.63 27.94 27.33 27.60 1141726
20060425 27.61 28.21 27.60 28.00 1207552
20060426 28.08 28.12 27.71 27.91 895678
20060427 27.95 28.72 27.84 28.44 1498762
20060428 28.45 28.90 28.13 28.77 1380638
20060501 28.77 29.13 28.64 28.74 1220547
20060502 28.74 28.94 28.27 28.30 877465
20060503 28.26 28.76 28.12 28.40 974499
20060504 28.17 28.30 27.41 27.64 2144026
20060505 27.90 28.04 27.67 27.93 870009
20060508 27.71 28.18 27.71 28.17 1051083
20060509 28.21 28.24 27.94 28.07 607131
20060510 27.98 28.13 27.68 27.81 1329298
20060511 27.66 28.02 27.60 27.66 895465
20060512 27.45 27.60 26.69 26.77 1789227
20060515 26.70 27.26 26.57 27.09 1468406
20060516 26.92 27.22 26.76 27.22 1161219
20060517 26.41 26.77 25.81 25.96 3444671
20060518 26.09 26.22 25.84 25.86 1442629
20060519 25.84 26.21 25.78 25.90 1697305
20060522 25.80 26.56 25.36 26.34 1741721
20060523 26.41 26.63 26.21 26.23 1790185
20060524 26.09 26.41 25.64 26.33 2527477
20060525 25.57 26.25 25.34 26.22 2246812
20060526 26.17 26.24 25.85 26.17 1024774
20060530 26.17 26.21 25.60 25.84 928165
20060531 25.75 26.70 25.68 26.52 1616461
20060601 26.38 27.08 26.29 26.97 1673765
20060602 27.10 27.11 26.30 26.64 787460
20060605 26.53 26.60 25.95 25.96 912295
20060606 25.94 26.14 25.32 25.97 1145454
20060607 25.91 25.91 25.33 25.35 1839821
20060608 25.25 25.45 24.65 25.36 2155203
20060609 25.44 25.75 25.35 25.50 1400313
20060612 25.48 25.93 25.20 25.24 2203665
20060613 25.16 25.59 25.09 25.19 1457384
20060614 25.37 25.42 25.06 25.35 1319117
20060615 25.42 26.11 25.31 25.92 1111876
20060616 25.97 26.20 25.60 25.69 1659099
20060619 25.68 25.88 25.25 25.37 1172667
20060620 25.35 25.64 25.31 25.41 601531
20060621 25.49 26.05 25.38 25.87 956498
20060622 25.77 25.94 25.55 25.72 818018
20060623 25.54 25.87 25.47 25.62 486645
20060626 25.61 26.11 25.59 25.94 490365
20060627 26.05 26.05 25.44 25.52 742349
20060628 25.60 25.87 25.42 25.78 812705
20060629 26.02 26.64 25.76 26.64 1065645
20060630 26.84 27.05 26.39 26.39 1290103
20060703 26.36 26.64 25.87 26.09 847989
20060705 26.05 26.23 25.01 25.13 1761657
20060706 25.28 25.58 23.87 24.45 4111560
20060707 24.34 24.43 24.03 24.13 1148223
20060710 24.22 24.41 24.03 24.24 785816
20060711 24.14 24.68 23.90 24.68 1560261
20060712 24.59 24.68 24.06 24.13 1139402
20060713 24.06 24.28 23.64 23.70 1083712
20060714 23.61 23.74 23.09 23.09 1223361
20060717 23.21 23.93 23.17 23.84 904528
20060718 23.83 23.85 23.19 23.50 1113576
20060719 23.54 24.02 23.50 23.82 983918
20060720 23.70 23.86 23.23 23.24 543504
20060721 23.11 23.36 22.91 23.02 943957
20060724 23.13 23.76 23.11 23.52 985406
20060725 23.51 24.19 23.34 24.12 842143
20060726 23.97 24.12 23.78 23.79 832578
20060727 24.00 24.06 23.05 23.05 984555
20060728 23.27 23.71 23.16 23.44 1065964
20060731 23.37 23.89 23.34 23.42 1055549
20060801 23.29 23.35 22.48 22.89 2011834
20060802 22.89 23.08 22.67 22.92 1212840
20060803 22.50 22.50 21.64 21.91 3427877
20060804 22.06 22.57 21.73 21.88 3913140
20060807 21.88 22.19 21.71 21.87 1520513
20060808 22.02 22.22 21.74 21.75 1291910
20060809 21.90 22.24 21.61 21.66 1328576
20060810 21.66 22.22 21.52 22.14 1084669
20060811 22.13 22.22 21.61 21.63 889224
20060814 21.68 21.84 21.43 21.45 1816071
20060815 21.78 22.33 21.45 22.22 2302610
20060816 21.31 22.11 20.81 22.11 5679473
20060817 21.96 22.55 21.87 22.22 2799989
20060818 22.45 22.93 22.01 22.45 3458591
20060821 22.35 22.44 22.11 22.24 1026110
20060822 22.34 22.38 22.09 22.32 1403820
20060823 22.42 22.45 22.13 22.32 1613612
20060824 22.49 22.49 22.04 22.25 1999400
20060825 22.13 22.42 21.96 22.29 1291804
20060828 22.23 22.48 22.18 22.37 1530503
20060829 22.30 22.53 22.25 22.37 1491074
20060830 22.54 22.69 22.27 22.64 1030622
20060831 22.69 23.51 22.67 23.10 1487947
20060901 23.23 23.52 22.99 23.50 1144477
20060905 23.39 23.52 23.02 23.24 1272324
20060906 23.01 23.17 22.83 23.01 882634
20060907 22.86 23.11 22.69 22.83 783939
20060908 23.00 23.71 22.72 23.55 936062
20060911 23.21 24.21 23.17 23.88 1282077
20060912 23.78 24.42 23.69 24.25 1275292
20060913 23.27 23.99 23.21 23.69 1519219
20060914 23.52 24.42 23.47 24.42 1449041
20060915 24.69 25.04 24.42 24.49 3247383
20060918 24.50 24.63 24.21 24.53 1188258
20060919 24.50 24.67 23.91 24.09 1312925
20060920 24.22 24.63 24.22 24.52 1163134
20060921 24.60 24.68 24.07 24.07 876061
20060922 24.17 24.26 23.76 24.05 761677
20060925 24.19 24.50 23.88 24.39 1400171
20060926 24.28 24.61 24.28 24.52 1294374
20060927 24.51 24.71 23.90 24.05 1493671
20060928 24.12 24.36 23.82 24.35 962883
20060929 24.32 24.40 23.86 23.97 1985342
20061002 24.08 24.97 23.61 24.29 2187926
20061003 24.28 24.91 24.07 24.76 1579009
20061004 24.66 25.46 24.54 25.42 1498230
20061005 25.80 27.74 25.80 27.24 4671406
20061006 27.14 27.20 26.54 26.90 2375669
20061009 26.88 27.32 26.58 27.17 914648
20061010 27.40 27.78 27.36 27.73 1228330
20061011 27.54 27.85 27.39 27.56 1094334
20061012 27.59 28.94 27.59 28.90 2553552
20061013 28.71 29.24 28.47 28.64 1660212
20061016 29.22 29.24 28.69 28.88 1690106
20061017 28.65 28.89 28.22 28.50 1537347
20061018 28.71 28.96 28.31 28.37 1776080
20061019 28.23 28.54 27.92 28.10 1083733
20061020 28.24 28.32 27.83 28.08 1566182
20061023 27.94 29.04 27.86 29.04 1235433
20061024 28.88 29.02 28.26 28.37 1077797
20061025 28.23 28.73 27.84 28.11 1403563
20061026 28.06 28.88 27.82 28.62 1311865
20061027 28.43 28.48 27.92 27.96 1025958
20061030 28.00 28.37 27.75 28.35 980374
20061031 28.36 28.43 27.71 27.76 1218789
20061101 27.98 28.08 26.94 26.94 1749790
20061102 27.03 29.17 26.98 28.78 3724849
20061103 28.96 29.15 28.23 29.03 2001138
20061106 29.04 29.84 29.01 29.50 1991385
20061107 29.35 29.54 29.10 29.38 1432610
20061108 29.14 29.72 28.80 29.58 1047584
20061109 29.14 29.44 28.96 29.24 701676
20061110 29.32 29.76 29.08 29.60 1050340
20061113 29.60 29.62 29.12 29.40 1731132
20061114 29.26 29.60 27.92 28.58 3384029
20061115 28.74 30.00 28.63 29.38 3121126
20061116 29.55 29.72 28.80 29.20 1492505
20061117 29.15 29.27 28.46 28.69 1738765
20061120 28.47 28.87 28.41 28.60 1136526
20061121 28.50 29.11 28.40 28.73 1049068
20061122 28.86 28.99 28.39 28.69 788285
20061124 28.57 28.67 28.20 28.27 287815
20061127 28.18 28.34 27.77 27.85 1144265
20061128 27.69 28.02 27.46 27.78 1787741
20061129 27.94 28.68 27.94 28.34 1426143
20061130 28.05 29.54 27.54 29.20 3587673
20061201 29.12 29.34 28.33 28.59 1356071
20061204 28.79 29.39 28.54 29.20 1374441
20061205 29.30 29.33 29.13 29.23 1110260
20061206 29.21 29.37 29.12 29.25 960024
20061207 29.25 29.41 28.99 29.23 1241451
20061208 29.09 29.13 28.53 28.54 945530
20061211 28.41 28.98 28.24 28.62 1111423
20061212 28.69 28.84 28.52 28.73 1184213
20061213 28.96 29.21 28.50 28.54 1033555
20061214 28.69 29.17 28.58 28.97 1321224
20061215 29.43 29.44 28.80 28.93 2274054
20061218 29.04 29.18 28.30 28.45 812434
20061219 28.30 28.72 27.79 28.37 1509652
20061220 28.29 28.54 28.24 28.33 672885
20061221 28.41 28.45 28.13 28.20 750224
20061222 28.16 28.25 27.86 28.02 1112270
20061226 27.84 27.95 27.59 27.68 720812
20061227 28.02 28.33 27.85 28.10 1217963
20061228 28.02 28.22 28.02 28.16 1011443
20061229 28.01 28.40 27.68 27.69 686109
20070103 27.69 29.59 27.69 28.82 2553470
20070104 28.91 29.84 28.79 29.50 1545307
20070105 29.59 30.16 29.30 29.69 1928936
20070108 29.23 30.01 29.12 29.86 1420781
20070109 29.87 30.51 29.87 30.23 1530283
20070110 30.05 30.46 29.89 30.36 1143375
20070111 30.48 30.62 30.27 30.38 1387771
20070112 30.27 31.51 30.27 31.47 1678297
20070116 31.27 31.61 31.19 31.54 1210875
20070117 31.36 31.64 31.19 31.29 1396447
20070118 31.38 31.79 31.16 31.18 1484155
20070119 31.37 31.47 30.27 30.58 2481632
20070122 30.44 30.57 30.11 30.31 1366612
20070123 30.30 30.51 30.07 30.21 1635554
20070124 30.23 30.49 30.23 30.42 1472094
20070125 30.26 30.27 29.74 30.10 2007650
20070126 30.15 30.43 29.81 30.25 1738497
20070129 30.39 30.46 29.85 30.22 1037258
20070130 30.38 30.67 30.24 30.53 1338575
20070131 30.47 30.82 30.26 30.61 1371796
20070201 30.76 31.24 30.56 30.91 1678085
20070202 30.95 31.15 30.68 30.81 1414645
20070205 30.77 30.82 30.20 30.26 932199
20070206 30.26 30.47 30.13 30.43 761121
20070207 30.46 30.77 30.14 30.62 925110
20070208 30.76 31.43 30.76 31.09 1813297
20070209 31.00 31.19 30.70 30.96 1100103
20070212 30.78 31.10 30.64 31.00 1052916
20070213 31.11 31.60 30.93 31.57 1448712
20070214 31.60 32.87 31.54 32.73 2518768
20070215 32.62 33.02 32.24 32.88 2099167
20070216 32.68 33.08 32.68 32.90 1821867
20070220 32.45 32.83 32.33 32.62 1318896
20070221 32.87 32.87 32.31 32.63 1015262
20070222 32.59 32.69 32.11 32.43 692642
20070223 32.38 32.48 32.00 32.32 951498
20070226 32.41 32.63 31.86 32.10 738670
20070227 31.87 31.96 30.93 31.18 2307433
20070228 30.94 31.31 30.37 31.04 1582487
20070301 30.39 31.17 30.02 30.91 1175517
20070302 30.87 31.42 30.54 30.61 1438174
20070305 30.54 30.54 29.86 30.08 1753299
20070306 30.21 30.37 29.95 30.13 1274752
20070307 29.99 30.32 29.80 30.24 1594944
20070308 30.50 30.84 30.37 30.41 1993364
20070309 30.79 31.04 30.57 30.76 1063613
20070312 30.83 31.14 30.59 31.11 706894
20070313 30.92 30.97 29.83 30.12 1683095
20070314 30.27 30.36 29.18 29.80 1554300
20070315 29.89 30.28 29.69 29.88 977574
20070316 29.80 30.04 29.54 29.95 1437329
20070319 30.12 30.78 30.07 30.78 1390456
20070320 30.63 31.57 30.63 31.57 1548599
20070321 31.83 31.83 30.92 31.59 1874915
20070322 31.58 32.85 31.58 32.56 2463887
20070323 32.67 32.82 32.21 32.67 1843138
20070326 32.61 32.98 32.35 32.80 1910069
20070327 32.68 33.00 32.57 32.87 1118509
20070328 32.84 32.90 32.31 32.65 1183540
20070329 32.86 32.95 31.76 32.37 2023979
20070330 32.42 32.87 32.23 32.59 1092433
20070402 32.70 32.84 32.14 32.51 1146485
20070403 32.56 32.93 32.40 32.66 1538254
20070404 32.79 32.89 32.26 32.63 1559895
20070405 32.63 32.71 32.41 32.61 662449
20070409 32.65 32.70 32.32 32.56 929329
20070410 32.66 32.76 32.18 32.51 1677605
20070411 32.40 32.74 31.92 32.02 1262400
20070412 32.08 32.52 31.59 32.20 1217956
20070413 32.11 32.25 31.55 31.82 1069947
20070416 32.06 32.96 32.05 32.92 1937306
20070417 32.93 33.31 32.86 33.02 1113125
20070418 32.89 32.92 32.54 32.58 822175
20070419 32.53 32.77 32.26 32.71 866092
20070420 33.19 33.21 32.59 32.82 1375360
20070423 32.83 32.94 32.48 32.67 825131
20070424 32.75 32.75 31.98 32.31 1066991
20070425 32.31 32.41 31.99 32.29 906948
20070426 32.25 32.25 31.90 32.04 1049995
20070427 32.41 32.47 31.84 31.93 1134872
20070430 31.94 32.20 31.34 31.40 1858551
20070501 31.47 31.85 30.81 31.66 2005715
20070502 31.61 32.13 31.32 31.80 903042
20070503 31.96 31.96 31.30 31.73 1786131
20070504 31.74 31.74 31.23 31.49 844873
20070507 31.60 31.80 31.30 31.74 786282
20070508 31.52 31.69 31.12 31.50 1081877
20070509 31.30 32.21 31.30 32.07 1293227
20070510 31.13 32.50 31.12 31.64 1936990
20070511 31.59 32.21 31.36 31.92 1451053
20070514 31.72 32.06 31.28 31.42 1573830
20070515 31.55 31.84 31.20 31.28 1386867
20070516 31.49 31.83 31.15 31.81 1820546
20070517 31.91 32.24 31.69 32.10 1146485
20070518 32.38 32.85 31.83 32.70 1746120
20070521 32.71 32.86 32.40 32.64 1314129
20070522 32.73 32.84 32.18 32.30 1702414
20070523 32.01 32.56 31.83 32.15 2951302
20070524 32.12 32.12 30.82 31.04 3369779
20070525 31.02 31.11 30.44 30.56 2254332
20070529 30.63 30.89 30.25 30.52 1991886
20070530 30.49 30.93 30.32 30.92 2050477
20070531 30.92 31.37 30.83 31.11 1971405
20070601 31.40 31.63 31.06 31.12 1393412
20070604 31.05 31.07 30.49 30.87 1894762
20070605 30.79 30.79 30.07 30.39 1873120
20070606 30.36 30.36 29.67 29.72 2793792
20070607 29.60 29.89 29.22 29.48 2349978
20070608 29.36 29.77 29.30 29.70 1223973
20070611 29.69 29.69 29.16 29.51 1329754
20070612 29.29 29.43 28.97 29.05 2356523
20070613 29.14 29.68 29.01 29.62 1355724
20070614 29.63 29.86 29.25 29.52 1306028
20070615 29.84 30.00 29.59 29.61 1972364
20070618 29.63 30.05 29.63 29.84 1591646
20070619 29.81 29.81 29.38 29.69 1247998
20070620 29.81 30.20 29.72 29.81 1941506
20070621 29.76 30.04 29.33 29.79 1639775
20070622 29.78 29.90 29.53 29.73 2279572
20070625 29.73 29.94 29.37 29.41 1758572
20070626 29.69 29.74 29.20 29.22 1706230
20070627 29.14 29.44 29.00 29.41 1811230
20070628 29.41 29.60 29.28 29.32 1429248
20070629 29.42 29.47 29.11 29.25 1140049
20070702 29.29 29.52 29.14 29.21 1146263
20070703 29.25 29.61 29.24 29.26 468236
20070705 29.25 29.41 29.09 29.38 736793
20070706 29.41 29.70 29.17 29.56 1316875
20070709 29.44 29.60 28.93 29.37 2067675
20070710 29.30 29.51 28.66 28.70 1389333
20070711 28.70 28.77 28.29 28.57 2122651
20070712 29.88 30.27 29.62 30.22 3089454
20070713 30.22 30.27 29.76 30.25 1283490
20070716 30.26 30.26 29.68 29.87 914356
20070717 29.87 29.92 29.32 29.36 1749725
20070718 29.27 29.58 29.05 29.21 1942244
20070719 29.28 29.60 29.06 29.53 1671475
20070720 29.57 29.72 29.19 29.43 2233443
20070723 29.65 29.88 29.40 29.49 1628190
20070724 29.22 29.64 28.67 28.81 3278076
20070725 28.81 28.88 28.13 28.34 2146031
20070726 28.12 28.12 27.49 27.75 3846995
20070727 27.82 28.15 27.45 27.77 3335368
20070730 28.01 28.38 27.74 28.27 2123914
20070731 28.22 28.89 27.47 27.47 2041768
20070801 27.53 27.68 27.18 27.59 3068180
20070802 27.60 27.99 27.47 27.79 1726240
20070803 27.80 27.80 26.19 26.19 3386762
20070806 26.40 26.55 25.92 26.49 4128716
20070807 26.36 27.69 26.29 27.68 2859549
20070808 27.93 28.97 27.59 28.50 2436177
20070809 28.86 28.87 26.61 26.98 3528413
20070810 26.75 27.93 26.26 26.92 1996166
20070813 27.10 28.33 26.52 26.72 2241237
20070814 26.68 26.77 25.75 25.81 2875346
20070815 25.75 25.88 24.57 24.79 3239530
20070816 24.76 25.49 24.60 25.41 4015185
20070817 26.08 26.20 25.14 26.14 3380233
20070820 26.05 26.61 25.51 25.93 4610854
20070821 26.01 26.22 25.42 26.01 2446182
20070822 25.64 26.24 25.41 25.70 2466298
20070823 25.51 25.88 25.16 25.22 2023969
20070824 25.21 26.55 25.15 26.52 2494733
20070827 26.31 26.54 25.40 25.42 2241237
20070828 25.30 25.53 25.08 25.24 2020178
20070829 25.35 25.84 24.97 25.75 2599102
20070830 25.58 26.38 25.41 25.92 1926025
20070831 26.18 26.59 25.71 26.43 1789851
20070904 26.33 26.37 25.85 25.96 3661638
20070905 25.82 25.82 25.19 25.61 2729032
20070906 25.95 26.37 25.28 25.87 1682119
20070907 25.64 25.92 25.21 25.25 1607655
20070910 25.43 25.56 24.79 24.92 1464502
20070911 25.11 25.58 25.00 25.52 1649876
20070912 25.36 25.43 24.94 25.00 1494435
20070913 25.24 25.58 24.89 25.24 1380060
20070914 24.98 25.52 24.77 25.35 1193216
20070917 25.23 25.34 24.87 24.92 1919586
20070918 25.12 26.45 25.03 26.39 1959601
20070919 26.48 26.65 25.78 25.96 1346662
20070920 25.94 25.98 25.08 25.20 1763830
20070921 24.75 25.56 24.72 25.27 3335461
20070924 25.23 25.23 24.74 24.74 1402641
20070925 24.61 24.63 24.17 24.43 1934710
20070926 24.47 24.76 24.28 24.47 838014
20070927 24.53 24.67 24.31 24.41 977805
20070928 24.45 24.72 24.28 24.41 1745871
20071001 24.40 24.91 24.20 24.85 1668045
20071002 24.76 25.63 24.76 25.59 1307591
20071003 25.54 26.36 25.54 25.70 1743140
20071004 25.69 25.95 25.32 25.42 1073380
20071005 25.48 26.63 25.36 26.19 2028604
20071008 26.30 26.30 25.97 26.19 1723710
20071009 26.16 26.35 25.58 25.80 1459566
20071010 25.73 26.44 25.73 26.36 1497691
20071011 26.76 28.03 26.76 27.47 3646657
20071012 27.71 28.09 27.39 27.61 1929984
20071015 27.42 27.56 26.49 26.77 2270483
20071016 26.92 27.00 26.25 26.33 1820125
20071017 26.64 26.75 25.87 26.36 2009805
20071018 26.31 26.37 25.56 25.88 1342986
20071019 25.89 25.90 24.88 24.89 2160204
20071022 24.85 26.24 24.80 25.71 1719404
20071023 25.42 25.69 24.60 24.98 2068620
20071024 24.82 25.30 24.57 25.25 2201375
20071025 25.27 25.86 24.61 24.93 1923367
20071026 25.36 25.36 24.76 25.16 1140493
20071029 25.23 25.71 25.22 25.42 1135451
20071030 25.23 25.58 25.08 25.54 1194057
20071031 25.71 26.09 25.41 25.73 2069775
20071101 25.50 25.54 24.35 24.38 1926308
20071102 24.68 24.80 23.91 24.58 1840815
20071105 24.17 24.36 23.93 24.17 1237958
20071106 24.28 24.64 24.07 24.60 1605974
20071107 24.18 24.62 23.90 24.22 2350093
20071108 24.15 24.80 23.42 24.29 2486104
20071109 23.90 24.34 23.39 23.84 2374565
20071112 23.86 25.56 23.78 24.73 2762431
20071113 24.89 26.44 24.73 25.82 2536727
20071114 25.89 25.90 24.85 24.95 1323030
20071115 24.80 25.14 24.36 24.56 1456520
20071116 24.76 25.03 23.95 24.76 2288232
20071119 24.45 24.47 23.69 23.79 1417345
20071120 24.71 25.68 24.09 24.52 2709707
20071121 24.20 25.14 23.93 24.77 1687265
20071123 25.05 25.25 24.76 24.96 603698
20071126 25.28 25.52 24.63 24.63 1540122
20071127 24.81 25.19 24.38 24.66 1295933
20071128 24.98 25.35 24.79 24.91 2684501
20071129 24.68 24.89 24.22 24.59 1399175
20071130 24.81 25.52 24.58 25.12 1958656
20071203 24.87 25.56 24.86 25.18 1304861
20071204 24.96 25.47 24.79 25.31 1621413
20071205 25.71 25.81 25.27 25.49 1096171
20071206 25.71 26.16 25.18 26.13 2163355
20071207 26.17 26.55 26.02 26.22 1278604
20071210 26.45 26.47 26.07 26.25 952099
20071211 26.23 26.37 24.84 24.93 1990296
20071212 25.45 25.82 24.46 24.86 1603381
20071213 24.86 25.20 24.21 24.33 2163224
20071214 24.21 24.23 23.75 23.88 1242966
20071217 23.68 24.23 23.52 24.01 1845334
20071218 24.19 24.29 23.35 23.76 2037220
20071219 23.69 24.02 23.31 23.56 2841844
20071220 23.76 24.45 23.62 24.45 1616160
20071221 24.76 25.16 24.14 24.71 5946274
20071224 24.50 24.98 24.50 24.85 576287
20071226 24.68 24.68 23.99 24.34 820544
20071227 24.01 24.40 23.95 24.10 730571
20071228 24.24 24.39 23.91 24.19 589904
20071231 24.19 24.72 24.10 24.41 891035
20080102 24.32 24.56 23.84 23.88 1551011
20080103 23.87 23.88 23.10 23.17 1087320
20080104 22.94 23.00 21.87 22.09 2710707
20080107 22.05 22.33 21.39 21.68 2903955
20080108 21.80 21.84 20.51 20.51 2385695
20080109 20.53 21.14 20.27 21.09 2421516
20080110 21.29 24.02 21.29 23.46 4734625
20080111 23.31 23.42 22.65 23.26 3512188
20080114 23.37 23.73 23.29 23.46 2252149
20080115 23.21 23.33 22.66 22.87 1841773
20080116 22.73 24.06 22.64 23.63 2638226
20080117 23.68 24.53 23.59 23.94 2883112
20080118 24.01 24.99 23.83 23.90 3100974
20080122 23.54 25.43 23.17 25.33 3295478
20080123 24.72 26.49 24.50 26.21 4261404
20080124 26.24 27.00 25.68 26.76 3737382
20080125 26.96 26.96 25.00 25.24 2843729
20080128 25.20 26.87 24.99 26.87 2037639
20080129 26.88 27.49 25.92 27.45 2321279
20080130 27.34 27.73 26.83 26.94 2472630
20080131 26.54 28.25 26.26 27.83 2840691
20080201 27.76 28.55 27.34 28.54 2472106
20080204 28.50 28.50 26.49 26.89 2184801
20080205 26.63 27.11 26.23 26.27 2926789
20080206 26.47 26.99 25.82 25.86 2205749
20080207 26.52 27.21 26.26 26.68 4242550
20080208 26.75 26.77 26.10 26.28 2480905
20080211 26.36 26.84 26.12 26.67 2290694
20080212 26.86 27.34 26.73 26.92 1815587
20080213 27.20 27.42 26.42 26.82 1595945
20080214 26.91 26.91 26.00 26.27 1798410
20080215 25.69 26.48 25.58 26.27 3118466
20080219 26.53 26.53 25.87 26.05 1414742
20080220 25.80 27.31 25.80 27.12 2473831
20080221 27.24 27.63 26.71 26.81 1672323
20080222 26.93 27.23 26.41 27.13 1186136
20080225 27.16 27.93 26.86 27.75 1482148
20080226 27.69 28.50 27.37 28.22 1385600
20080227 27.98 28.56 27.75 27.95 1853207
20080228 27.75 27.95 27.01 27.16 1740063
20080229 26.83 27.50 26.57 26.68 1603016
20080303 26.73 27.07 26.11 27.04 2533534
20080304 26.71 27.60 26.67 27.56 2382919
20080305 27.69 28.24 27.34 27.79 2397636
20080306 28.42 28.62 27.45 27.58 4025911
20080307 27.19 27.88 26.54 26.58 2808671
20080310 26.50 26.91 25.93 26.12 2196502
20080311 26.23 27.42 26.16 27.39 3551520
20080312 27.39 27.91 26.99 27.24 2662231
20080313 26.92 27.91 26.42 27.69 2093587
20080314 27.86 27.86 26.38 26.97 3155828
20080317 26.35 26.83 25.70 26.31 2488444
20080318 26.42 27.27 26.42 27.10 2387929
20080319 27.08 27.55 26.38 26.70 2359538
20080320 26.65 29.80 26.63 29.68 5567972
20080324 29.52 29.75 28.91 29.27 4132689
20080325 29.29 29.57 29.05 29.39 2981519
20080326 29.21 29.57 28.67 28.77 2036388
20080327 28.89 29.16 28.56 28.67 1860201
20080328 28.59 28.59 27.61 27.95 1439041
20080331 27.87 28.74 27.82 28.70 1485280
20080401 29.13 29.80 28.96 29.77 1956749
20080402 29.70 30.41 29.48 29.69 1744656
20080403 29.52 29.93 29.30 29.83 1508242
20080404 29.85 30.32 29.35 30.06 2571423
20080407 30.18 30.30 29.13 29.34 1784841
20080408 29.07 29.29 28.74 29.04 1203985
20080409 29.02 29.15 27.86 28.46 2680079
20080410 30.39 30.89 29.23 30.21 5217893
20080411 30.42 30.51 29.93 30.01 3909949
20080414 29.88 30.81 29.88 30.61 2189613
20080415 31.11 31.11 30.39 30.63 1656770
20080416 30.78 31.68 30.74 31.61 3988545
20080417 31.57 31.76 31.19 31.34 2621628
20080418 32.34 32.43 31.75 32.00 3859013
20080421 32.14 32.38 31.95 32.28 2094944
20080422 32.12 32.30 31.38 31.45 1931177
20080423 31.60 32.00 31.28 31.86 2147132
20080424 31.89 32.50 31.71 32.27 2121142
20080425 32.28 33.03 32.08 32.80 2490427
20080428 32.86 32.86 32.04 32.62 2099223
20080429 32.51 33.02 32.28 32.81 2028247
20080430 32.93 33.13 31.96 32.09 2829025
20080501 32.01 33.42 31.80 32.95 2562655
20080502 33.20 33.46 32.07 32.79 4864265
20080505 32.78 33.01 31.92 32.20 3312393
20080506 32.25 32.59 31.68 32.48 2484582
20080507 32.56 33.22 32.30 32.40 3408315
20080508 33.09 33.94 33.03 33.12 4710309
20080509 32.90 33.82 32.83 33.49 3155515
20080512 33.53 34.43 33.21 34.36 2804287
20080513 34.33 34.89 34.16 34.85 3522816
20080514 34.87 35.04 34.46 34.48 2346804
20080515 34.36 35.39 34.01 35.38 2596160
20080516 34.90 34.94 33.77 34.02 2620376
20080519 33.96 34.37 33.64 33.73 1692572
20080520 33.49 33.77 32.87 33.46 1863958
20080521 34.06 34.68 32.57 32.69 4917497
20080522 34.27 34.56 33.64 33.97 3827387
20080523 33.82 34.13 33.38 33.87 4155652
20080527 33.81 34.38 33.52 34.30 4323281
20080528 34.35 35.50 34.29 35.37 4298126
20080529 35.45 35.52 34.74 35.25 3561644
20080530 35.24 35.38 34.70 35.08 3119296
20080602 34.92 35.07 33.71 34.39 4084049
20080603 34.42 35.15 34.42 34.97 4636097
20080604 34.91 35.17 34.34 34.47 2665466
20080605 34.70 35.86 34.39 35.86 4017666
20080606 35.48 35.55 34.79 35.02 2885075
20080609 34.95 35.42 34.62 34.96 1954035
20080610 34.68 35.67 34.68 35.27 2461306
20080611 35.26 35.43 34.61 34.65 2207879
20080612 35.03 35.97 34.80 35.06 2073618
20080613 35.35 35.85 35.05 35.83 1460558
20080616 35.64 36.57 35.04 36.42 2843872
20080617 36.50 36.73 35.68 35.76 1465763
20080618 35.66 35.95 34.87 35.17 1855939
20080619 35.24 36.50 35.24 36.44 1695517
20080620 36.48 36.49 35.48 35.81 3873966
20080623 36.02 36.44 35.71 36.16 2932359
20080624 36.02 36.04 35.17 35.61 2522612
20080625 35.67 37.17 35.27 36.16 3418101
20080626 35.73 36.39 34.89 35.05 2386237
20080627 34.89 35.64 34.16 34.96 2868857
20080630 34.86 35.10 33.99 34.12 3193552
20080701 33.89 35.22 33.51 35.18 3607256
20080702 35.46 35.76 34.58 34.76 2779120
20080703 34.90 35.13 34.09 34.48 814602
20080707 34.52 35.94 34.52 35.62 3113497
20080708 35.31 36.74 35.16 36.50 4531894
20080709 36.69 36.87 35.70 36.00 3304734
20080710 36.98 37.68 35.54 35.92 4206261
20080711 35.47 36.62 35.27 36.28 3566239
20080714 36.67 36.93 36.07 36.51 2696255
20080715 35.47 36.21 34.72 35.68 2778183
20080716 35.89 37.60 35.61 37.46 3176167
20080717 37.52 38.42 36.77 37.99 3450373
20080718 37.94 38.05 37.19 37.39 2869065
20080721 37.32 37.90 37.07 37.76 2587155
20080722 37.11 38.60 37.10 38.13 3052493
20080723 38.08 38.56 36.87 37.64 3152536
20080724 37.41 37.54 36.20 36.44 3480563
20080725 36.53 37.04 35.74 35.89 2750804
20080728 36.11 36.46 34.69 34.85 3556662
20080729 34.68 36.08 34.65 36.02 3006688
20080730 36.48 37.14 36.16 37.03 3595804
20080731 36.75 37.50 36.46 36.46 3265904
20080801 37.17 37.17 35.92 36.26 2512930
20080804 36.34 36.80 35.88 36.58 2887075
20080805 36.96 37.84 36.86 37.58 3546876
20080806 37.42 37.79 36.77 37.22 2303372
20080807 37.04 37.58 36.35 37.06 2734252
20080808 36.21 38.30 36.21 38.01 3588517
20080811 38.11 39.82 37.67 37.85 4392397
20080812 37.77 37.94 36.46 36.83 3284017
20080813 36.67 37.09 35.80 36.48 2917993
20080814 36.16 38.18 36.03 37.34 2859071
20080815 37.42 38.26 37.40 37.77 2159190
20080818 38.04 38.70 37.08 37.42 2259232
20080819 37.12 37.37 36.37 36.85 2358442
20080820 36.99 37.51 35.62 36.53 3174710
20080821 36.46 37.44 36.19 37.36 2178345
20080822 37.59 38.11 36.80 37.97 3539901
20080825 37.59 38.08 37.27 37.51 2609537
20080826 37.48 38.16 37.19 38.13 1994083
20080827 38.15 38.51 37.71 38.03 2706457
20080828 38.28 38.70 38.05 38.67 2220506
20080829 38.43 38.85 38.29 38.63 2574247
20080902 38.71 39.81 38.37 38.67 3739986
20080903 38.91 39.10 38.09 38.66 3252900
20080904 38.85 39.18 37.93 38.16 3257886
20080905 37.82 38.80 37.50 38.72 3208761
20080908 39.12 40.02 39.03 39.78 4514034
20080909 39.67 39.98 38.43 38.49 4144719
20080910 38.86 39.80 37.84 39.45 3746740
20080911 38.21 39.02 37.94 38.82 3910730
20080912 38.51 38.51 37.03 37.59 3865344
20080915 36.52 38.17 36.47 36.71 3434754
20080916 36.36 38.29 35.53 37.96 4035877
20080917 37.74 37.74 35.96 36.03 5680866
20080918 36.11 36.33 34.46 36.03 5343539
20080919 37.47 38.18 35.61 36.05 4002124
20080922 35.46 36.04 34.24 34.47 3049029
20080923 34.50 35.19 34.32 34.67 2659774
20080924 34.83 34.86 33.91 33.97 2461200
20080925 34.10 35.20 33.84 34.77 2070075
20080926 34.37 35.57 34.28 35.53 2159496
20080929 34.99 35.29 34.45 34.86 4369466
20080930 35.78 36.08 34.65 35.44 3856309
20081001 35.67 35.77 34.72 35.13 2382684
20081002 35.12 35.41 32.91 33.09 3435896
20081003 33.59 33.90 32.22 32.47 2764150
20081006 31.19 31.36 29.17 31.15 4749893
20081007 31.56 32.07 29.18 29.25 3190690
20081008 28.48 30.71 27.95 29.48 3912495
20081009 28.80 30.24 26.72 26.95 5337931
20081010 25.80 28.33 24.21 27.21 5160543
20081013 28.13 28.64 27.65 28.64 2858868
20081014 29.64 29.91 28.04 28.85 4994268
20081015 28.39 28.56 26.00 26.09 4359391
20081016 26.31 28.27 25.42 28.20 4008147
20081017 27.43 28.30 27.12 27.91 4503856
20081020 28.27 28.83 27.89 28.65 3109266
20081021 28.34 29.42 28.22 28.91 3039059
20081022 28.36 28.75 27.55 28.33 3091611
20081023 28.45 28.60 26.96 27.99 4214719
20081024 26.49 28.19 26.26 27.71 2313931
20081027 27.54 28.80 26.77 26.93 2325147
20081028 27.48 30.58 26.59 30.49 3606221
20081029 30.35 32.49 29.75 31.01 2656347
20081030 31.29 32.16 29.93 30.45 2891894
20081031 30.78 31.77 30.19 31.48 2745040
20081103 31.53 32.08 29.64 29.73 2569834
20081104 29.66 30.78 28.98 30.46 3275957
20081105 30.04 30.31 28.62 28.88 2929075
20081106 28.82 30.29 28.10 28.36 2526941
20081107 28.54 28.98 27.65 28.18 1630345
20081110 28.73 29.01 27.26 27.53 1742303
20081111 27.30 27.75 26.29 26.68 2038398
20081112 26.13 26.24 25.34 25.37 2748260
20081113 25.58 27.34 24.20 27.34 4029230
20081114 26.96 27.20 25.22 25.26 2626644
20081117 25.15 25.55 24.45 24.45 2790218
20081118 24.31 24.99 23.28 24.53 3184667
20081119 24.82 24.82 22.44 22.63 4908379
20081120 22.39 23.29 21.18 21.28 3269621
20081121 21.91 22.77 20.89 22.77 4790397
20081124 23.00 24.42 22.64 24.14 4288250
20081125 24.44 24.87 23.47 24.75 4142123
20081126 24.36 27.28 24.36 26.41 3215512
20081128 26.32 26.63 25.15 25.52 1022159
20081201 24.82 25.37 23.15 23.22 2431808
20081202 23.61 24.16 22.59 23.54 2520087
20081203 23.14 25.11 22.83 25.03 2269895
20081204 24.56 27.52 24.56 26.82 3144162
20081205 27.08 28.36 25.84 28.24 2646376
20081208 28.31 28.98 27.37 27.78 2367927
20081209 27.30 28.47 26.31 26.40 2151362
20081210 26.47 28.06 26.28 27.60 2325794
20081211 27.58 27.97 25.96 26.33 1762436
20081212 25.68 27.16 25.68 27.01 2221032
20081215 27.07 27.74 26.20 26.62 1667094
20081216 27.54 28.57 26.68 28.57 1885625
20081217 28.18 29.40 27.87 28.64 2758510
20081218 28.60 29.31 28.15 28.76 2220617
20081219 29.05 29.09 27.57 28.22 5033683
20081222 28.32 28.32 27.32 28.00 2951782
20081223 27.73 28.54 27.25 27.56 1128477
20081224 27.64 28.18 27.56 27.98 503109
20081226 28.10 28.30 27.26 28.22 588617
20081229 28.01 28.16 27.21 27.52 1100215
20081230 27.80 28.55 27.46 28.52 1058393
20081231 28.56 28.99 28.26 28.72 1857364
20090102 28.76 29.85 28.55 29.76 1320818
20090105 29.47 29.68 28.85 29.24 1629826
20090106 29.45 29.56 28.59 29.00 1901878
20090107 28.53 29.57 28.26 29.39 2183143
20090108 30.01 30.84 28.92 30.51 3209134
20090109 30.60 30.82 28.74 28.98 2265959
20090112 28.82 29.21 28.27 28.51 2334076
20090113 28.50 29.14 28.26 28.64 2190390
20090114 28.61 28.85 28.04 28.26 2896606
20090115 28.14 30.09 28.03 29.45 2308610
20090116 29.84 30.07 29.01 29.79 2616376
20090120 29.66 29.72 28.42 28.53 2053225
20090121 28.98 30.07 28.60 29.97 2974143
20090122 29.51 30.73 29.20 30.23 2649606
20090123 29.73 30.59 29.62 30.15 2216373
20090126 30.21 30.85 29.98 30.56 2401675
20090127 30.69 30.83 29.87 29.92 1985937
20090128 30.39 30.65 29.60 29.96 3681291
20090129 29.80 29.94 28.91 29.10 2624554
20090130 29.33 29.33 28.03 28.42 3484499
20090202 28.44 29.00 27.63 28.24 2822796
20090203 28.26 28.78 27.90 28.49 2405712
20090204 28.13 28.69 27.13 27.29 2988636
20090205 27.53 29.82 27.53 29.59 5494866
20090206 29.51 31.75 29.28 31.47 4156657
20090209 31.51 31.66 30.72 31.19 2291943
20090210 30.84 31.56 30.26 30.41 2656542
20090211 30.63 30.70 29.66 30.15 1860263
20090212 29.69 30.66 29.47 30.66 1908296
20090213 30.60 30.94 29.66 29.66 2205296
20090217 29.10 29.76 28.65 29.27 2643913
20090218 29.71 29.75 28.88 29.24 1691985
20090219 29.41 30.05 29.24 29.48 1858048
20090220 29.24 30.29 29.09 29.85 2878767
20090223 29.81 30.05 28.64 28.76 2177280
20090224 28.82 29.69 28.82 29.55 2183160
20090225 29.34 30.00 28.88 29.37 2606775
20090226 29.54 29.55 28.14 28.21 2342518
20090227 27.77 29.37 27.63 28.62 2279600
20090302 28.15 29.45 28.13 28.24 3575303
20090303 28.46 28.67 27.79 28.07 4479985
20090304 27.97 29.84 27.97 29.42 3571693
20090305 29.57 30.62 29.27 29.40 4524853
20090306 29.64 29.85 27.87 28.55 3464319
20090309 28.32 29.26 28.20 28.42 3005119
20090310 29.15 30.56 29.08 30.34 3439668
20090311 30.44 31.11 30.05 30.87 3108367
20090312 30.68 32.13 30.46 32.05 3228737
20090313 31.97 32.23 31.28 32.00 2521474
20090316 32.01 32.20 31.25 31.25 2359124
20090317 31.43 32.48 31.29 32.35 2842460
20090318 31.74 33.32 31.74 33.06 3231109
20090319 34.12 34.38 32.31 32.82 3085263
20090320 32.96 33.62 32.41 32.90 3755703
20090323 32.92 34.23 32.92 34.23 3034412
20090324 33.94 34.90 33.71 33.98 2394090
20090325 33.75 34.79 32.74 33.82 2948287
20090326 33.93 35.62 33.76 35.58 3353748
20090327 35.07 35.72 34.64 35.56 2603474
20090330 35.36 35.36 34.48 35.29 2330038
20090331 35.85 35.85 34.06 34.79 2639265
20090401 34.27 35.21 33.81 35.17 2548498
20090402 35.75 36.77 35.63 35.87 3457099
20090403 36.46 36.46 35.30 35.82 2307243
20090406 35.55 36.51 35.24 36.49 3558903
20090407 35.97 36.06 34.81 35.40 3120229
20090408 35.68 36.72 35.62 36.72 2273824
20090409 37.91 39.31 37.91 38.47 4663170
20090413 38.68 38.69 37.49 37.83 2504558
20090414 37.74 38.17 37.00 37.84 3499388
20090415 37.49 38.23 36.86 37.65 2747051
20090416 37.94 38.32 37.24 38.14 3302898
20090417 38.05 38.32 37.63 37.96 2868350
20090420 37.43 37.71 36.81 37.41 2961592
20090421 37.03 38.66 37.03 38.46 2553036
20090422 38.14 39.78 38.00 38.64 3675869
20090423 38.54 38.86 37.29 38.28 2574284
20090424 38.61 38.85 37.69 37.84 3133019
20090427 37.39 38.56 37.07 37.33 3563235
20090428 36.95 38.36 36.95 37.91 2983046
20090429 37.83 38.28 36.04 36.10 4436458
20090430 36.56 37.47 36.35 36.78 6087494
20090501 37.02 37.16 36.04 36.83 3414500
20090504 36.89 37.80 36.78 37.52 3289592
20090505 37.52 37.81 36.84 37.13 2855560
20090506 37.34 37.90 35.97 36.86 3755187
20090507 37.33 37.79 35.36 35.58 4414178
20090508 35.79 36.31 34.83 35.36 3315482
20090511 34.82 35.69 33.98 35.13 3092792
20090512 35.55 36.12 34.02 34.78 3104344
20090513 34.47 34.71 33.68 34.24 2685577
20090514 34.30 35.19 33.98 34.16 2488365
20090515 34.13 34.84 33.84 34.12 2120963
20090518 34.89 35.13 34.17 35.05 1630923
20090519 34.71 35.98 34.51 35.59 2651024
20090520 35.98 36.68 34.61 34.72 2817293
20090521 36.05 37.63 35.58 37.53 6450976
20090522 37.77 38.23 36.98 37.79 2846483
20090526 37.31 38.62 36.92 38.40 3284744
20090527 38.25 39.02 37.33 37.79 4158998
20090528 38.18 38.64 36.84 38.00 3833061
20090529 37.88 38.20 37.05 37.97 3338173
20090601 38.21 39.05 37.93 38.69 3179434
20090602 38.56 39.59 38.24 39.09 3421824
20090603 38.97 39.54 38.65 38.94 4283804
20090604 38.30 38.32 37.37 38.04 3219482
20090605 38.40 38.70 37.26 38.26 2774089
20090608 37.70 38.89 37.58 38.64 1739604
20090609 38.64 39.36 38.26 38.76 1529251
20090610 38.97 39.12 37.70 38.51 2794250
20090611 38.68 38.84 37.73 37.76 2212050
20090612 37.64 38.35 36.97 38.33 2022064
20090615 37.82 38.02 36.95 37.97 2686450
20090616 38.20 38.23 36.83 37.01 2804639
20090617 37.49 38.24 36.86 38.05 2346594
20090618 37.97 38.34 37.43 37.87 1604546
20090619 38.26 38.26 37.57 37.58 2294134
20090622 36.84 38.26 36.83 37.92 2321084
20090623 37.88 38.24 36.94 36.98 2060328
20090624 37.09 37.56 36.68 36.87 1787435
20090625 36.83 38.45 36.83 37.74 2660220
20090626 37.59 37.94 37.22 37.28 3103453
20090629 37.29 38.18 37.02 37.90 1577802
20090630 37.81 38.13 37.22 37.53 1980507
20090701 37.89 37.89 37.08 37.44 1724381
20090702 37.09 37.44 36.68 36.84 1784864
20090706 36.69 37.63 36.47 37.55 2099930
20090707 37.68 37.92 37.39 37.80 3087510
20090708 37.92 39.59 37.85 39.42 4240903
20090709 40.18 40.69 39.63 40.01 4259727
20090710 39.83 40.18 39.29 39.70 3014066
20090713 39.62 40.52 39.12 40.44 2671227
20090714 40.17 40.76 39.93 40.68 2500887
20090715 40.83 41.95 40.46 41.94 3236557
20090716 41.72 42.49 41.53 42.41 1988736
20090717 42.51 42.51 41.89 42.21 1981742
20090720 42.09 42.58 41.50 42.49 2566307
20090721 42.25 42.55 41.50 42.21 2420449
20090722 41.85 43.25 41.85 42.69 1955923
20090723 42.53 43.46 42.25 42.78 2502636
20090724 42.48 43.34 42.21 43.25 1606089
20090727 43.03 43.24 42.20 42.83 1259032
20090728 42.59 43.25 42.39 42.94 2251858
20090729 42.73 43.50 42.71 43.16 1488312
20090730 43.52 44.48 43.06 43.11 1523594
20090731 43.16 43.63 42.80 42.84 1380718
20090803 42.00 42.52 41.38 42.50 2210713
20090804 42.43 42.62 40.80 40.97 3529920
20090805 41.13 41.51 40.48 41.38 3157662
20090806 42.68 43.53 41.66 42.75 3176794
20090807 43.55 44.67 42.95 44.22 2450485
20090810 44.23 44.23 42.91 43.24 1465991
20090811 43.24 43.62 42.87 43.20 1435338
20090812 43.38 44.22 43.20 43.84 1408285
20090813 43.68 44.18 43.16 43.95 1540463
20090814 43.61 44.11 42.93 43.16 1270244
20090817 42.67 42.97 42.17 42.73 1712346
20090818 43.08 43.18 41.92 42.35 1652892
20090819 42.17 43.51 42.07 43.40 1939054
20090820 44.42 45.24 44.14 45.11 3359580
20090821 44.60 45.74 44.60 45.50 2282511
20090824 45.61 45.73 44.66 44.70 1293594
20090825 44.96 45.99 44.74 45.60 1667087
20090826 45.54 45.97 44.91 44.98 1657932
20090827 45.01 45.45 44.48 45.37 1370432
20090828 45.75 45.96 45.20 45.83 1842672
20090831 45.89 45.89 44.96 45.34 1718929
20090901 45.18 45.64 44.03 44.07 2505148
20090902 43.89 44.23 43.53 44.06 1782399
20090903 44.24 45.36 44.24 45.31 2041923
20090904 45.54 46.21 44.77 45.79 1297727
20090908 46.00 46.12 44.91 45.28 1629085
20090909 45.30 46.41 45.17 46.30 2090052
20090910 46.30 46.44 45.47 45.95 1517948
20090911 45.80 46.22 45.17 45.36 1256371
20090914 45.12 46.35 45.06 46.31 1208858
20090915 46.32 46.70 45.49 46.23 1544732
20090916 46.14 46.77 45.88 46.76 1468896
20090917 46.68 47.01 46.09 46.17 1980557
20090918 46.51 46.52 45.92 46.18 1820470
20090921 45.80 46.76 45.69 46.69 1596349
20090922 46.76 47.26 46.46 46.77 1339082
20090923 47.04 47.04 45.96 45.96 1135793
20090924 46.00 46.31 45.74 46.01 764208
20090925 46.09 46.33 45.56 45.83 1567616
20090928 45.69 47.01 45.69 46.94 1144208
20090929 46.82 47.34 46.55 46.86 1453811
20090930 47.06 47.06 45.98 46.55 1260476
20091001 46.55 46.61 45.37 45.40 2252807
20091002 45.47 45.68 44.73 44.84 1898153
20091005 45.56 45.59 44.82 45.39 1592758
20091006 45.62 47.23 45.51 47.22 2379542
20091007 46.97 47.40 46.38 47.07 1771316
20091008 48.18 49.21 45.52 45.79 5823864
20091009 45.53 45.74 43.74 44.05 5717652
20091012 44.38 44.79 44.02 44.43 2527006
20091013 44.34 45.28 44.09 44.90 1859979
20091014 45.02 45.49 44.79 45.20 2027659
20091015 44.86 45.24 44.03 44.28 2311710
20091016 44.11 45.04 43.48 44.55 2075069
20091019 44.75 45.40 44.28 45.28 1380130
20091020 45.28 45.28 44.47 44.71 1017986
20091021 44.48 45.40 44.22 44.23 1692504
20091022 44.46 45.79 44.44 45.37 1688297
20091023 45.23 45.59 44.56 44.94 1085715
20091026 44.87 45.83 44.73 44.77 1473822
20091027 44.73 45.14 43.69 43.90 2351116
20091028 43.99 44.24 42.64 42.67 2195545
20091029 42.92 43.69 42.61 43.46 1274432
20091030 43.19 44.09 42.75 42.89 2418537
20091102 43.16 44.07 42.95 43.65 2086050
20091103 43.44 44.11 42.85 44.09 1670441
20091104 44.52 44.75 43.59 43.73 1621696
20091105 43.87 44.69 43.45 44.38 2185796
20091106 44.37 44.68 43.41 44.46 1550068
20091109 44.82 45.28 44.41 45.10 1341032
20091110 45.10 45.30 44.91 45.12 1865213
20091111 45.58 46.15 45.24 45.55 1472795
20091112 45.73 46.01 44.56 44.63 1750792
20091113 44.82 45.22 44.38 44.84 1172633
20091116 44.93 45.39 44.72 45.06 1225688
20091117 45.05 45.37 43.90 44.43 1925861
20091118 44.43 45.13 44.29 44.89 1849409
20091119 44.05 44.33 43.31 43.71 4017965
20091120 43.73 43.80 42.59 42.69 3213941
20091123 42.97 43.58 42.73 42.83 2198931
20091124 43.16 43.37 42.83 43.15 1604148
20091125 42.68 43.85 42.68 43.77 1567000
20091127 42.75 43.80 42.16 43.16 633163
20091130 43.08 43.42 42.39 42.86 2154908
20091201 43.05 43.47 42.89 43.26 1820163
20091202 43.16 43.78 43.01 43.21 1168836
20091203 43.44 43.66 42.62 42.63 3174022
20091204 42.84 43.37 42.43 42.62 2441629
20091207 42.68 43.26 42.45 42.85 922175
20091208 42.57 42.91 42.01 42.55 1651705
20091209 42.32 42.52 41.81 41.95 1512801
20091210 42.00 43.10 42.00 42.70 1522013
20091211 42.85 43.15 42.23 42.53 1583737
20091214 43.23 43.90 43.15 43.87 3498819
20091215 43.76 44.51 43.61 44.22 2347047
20091216 44.34 44.64 43.72 43.80 2838075
20091217 43.43 43.54 42.99 43.32 1930026
20091218 43.24 43.51 41.91 41.91 28719466
20091221 41.89 43.16 41.89 42.69 4651921
20091222 42.74 42.74 41.65 41.83 3018436
20091223 41.82 42.35 41.64 41.89 2043955
20091224 41.84 42.15 41.42 41.53 584382
20091228 41.53 41.99 41.53 41.83 2120828
20091229 42.00 42.56 41.84 42.49 1980183
20091230 42.23 42.59 42.10 42.35 1326708
20091231 42.30 42.57 41.72 41.72 1118811
20100104 41.78 41.94 41.32 41.71 4028847
20100105 41.85 42.50 41.63 42.47 2397716
20100106 42.26 43.13 42.15 43.12 3363804
20100107 44.61 45.37 44.51 44.89 6137801
20100108 43.98 44.29 43.75 44.02 4075524
20100111 44.16 44.29 43.49 44.24 2609604
20100112 44.13 44.45 44.01 44.40 2425558
20100113 44.61 45.00 44.45 44.87 2043033
20100114 44.67 44.82 44.48 44.55 2079372
20100115 44.73 44.75 43.77 43.84 1673508
20100119 43.90 44.80 43.89 44.72 1709028
20100120 44.51 44.61 43.81 44.22 1341345
20100121 44.32 44.51 43.34 43.40 2088175
20100122 43.12 43.79 42.77 42.82 2339882
20100125 43.12 43.53 42.99 43.33 2606738
20100126 43.18 44.35 43.02 44.16 2613187
20100127 44.49 45.00 43.82 44.95 3267789
20100128 45.06 45.09 44.41 44.97 3528708
20100129 45.06 45.85 44.87 44.87 3557165
20100201 45.20 45.73 44.94 45.43 2455653
20100202 45.30 45.92 45.16 45.75 2771131
20100203 45.53 45.63 44.79 45.13 3180986
20100204 44.14 45.02 44.00 44.16 3334836
20100205 44.32 45.08 44.21 44.91 3037373
20100208 44.40 45.08 43.88 44.15 2156143
20100209 44.63 44.84 44.10 44.49 2000553
20100210 44.46 44.76 44.13 44.26 1976498
20100211 44.44 45.30 44.21 45.13 1994412
20100212 44.98 45.40 44.60 45.36 1766964
20100216 45.59 45.72 45.17 45.53 1520785
20100217 45.76 46.17 45.67 46.16 1435691
20100218 46.31 46.46 45.95 46.17 1246666
20100219 46.01 46.33 45.65 46.17 1610842
20100222 46.12 46.37 45.69 46.22 2012966
20100223 46.22 46.35 45.69 46.09 2113854
20100224 46.37 47.24 46.08 47.19 1900857
20100225 46.91 48.01 46.58 47.91 2322873
20100226 48.06 48.10 47.59 47.96 2047649
20100301 48.09 48.44 47.42 48.33 2294412
20100302 48.48 48.64 48.22 48.31 2566473
20100303 48.47 48.67 48.24 48.48 1925747
20100304 49.01 50.53 48.69 50.05 3868020
20100305 50.17 50.40 49.76 50.13 3152419
20100308 50.08 50.85 49.96 50.77 1899225
20100309 50.77 50.87 50.32 50.47 2648183
20100310 50.66 51.19 50.56 51.04 2439368
20100311 50.84 51.64 50.56 51.57 2815480
20100312 51.54 51.92 51.36 51.88 1637569
20100315 51.89 52.66 51.55 52.49 2197604
20100316 52.49 53.24 52.48 53.14 2140479
20100317 53.28 53.43 52.61 52.90 2534340
20100318 52.37 52.89 50.80 51.12 4875982
20100319 51.12 53.00 51.07 53.00 5143861
20100322 52.84 53.90 52.74 53.61 2214436
20100323 53.62 53.64 52.72 53.19 2789161
20100324 53.19 53.19 52.31 52.52 2090698
20100325 52.73 53.07 52.46 52.68 1999195
20100326 51.86 52.61 51.77 52.55 3032455
20100329 52.55 52.79 52.03 52.43 1396927
20100330 52.50 52.75 52.01 52.23 2540868
20100331 52.57 52.76 51.47 52.42 1785279
20100401 52.76 53.04 52.10 52.37 1593194
20100405 52.68 54.04 52.63 53.89 2247283
20100406 53.89 54.01 53.18 53.60 2183323
20100407 53.57 53.83 52.79 53.07 2502717
20100408 54.21 55.43 53.85 55.00 4806309
20100409 55.16 55.29 54.44 54.78 2035816
20100412 54.95 55.19 54.39 54.91 1573098
20100413 54.90 55.51 54.78 55.41 1745597
20100414 55.23 55.41 54.85 55.32 1183012
20100415 55.26 55.69 54.90 55.51 1386216
20100416 55.50 55.76 54.79 55.31 1895450
20100419 55.24 55.51 54.24 54.96 1751412
20100420 55.36 55.82 55.00 55.58 2034694
20100421 55.60 56.39 55.36 55.99 1825165
20100422 55.88 57.40 55.62 57.25 2093452
20100423 57.51 57.70 56.62 57.36 1287980
20100426 57.59 57.77 57.04 57.25 975625
20100427 56.97 57.45 55.92 56.00 2223515
20100428 56.16 56.49 54.97 55.17 1795072
20100429 55.50 56.40 55.19 56.16 1424469
20100430 56.39 56.46 54.74 54.90 2179957
20100503 54.97 56.32 54.69 55.90 1053663
20100504 55.50 55.65 53.79 53.98 2333992
20100505 53.77 54.97 53.28 53.92 2501594
20100506 51.79 52.55 50.00 51.84 4399901
20100507 51.42 52.52 50.16 50.49 2804157
20100510 51.75 52.81 51.71 52.80 2017658
20100511 52.55 53.66 51.80 53.01 1543107
20100512 52.98 53.28 52.65 53.19 1282267
20100513 53.08 53.19 51.52 51.72 1437017
20100514 51.49 51.72 50.93 51.26 1879537
20100517 51.24 52.01 50.42 51.98 2019291
20100518 51.33 52.03 50.57 50.76 3164762
20100519 50.58 51.49 50.45 50.71 2054586
20100520 49.42 52.02 49.10 51.25 4273613
20100521 51.71 52.47 50.22 51.51 3218012
20100524 51.51 51.61 50.80 51.27 1826287
20100525 50.28 51.98 49.86 51.81 2401727
20100526 52.31 52.60 50.79 51.06 1952678
20100527 51.96 52.32 51.19 52.12 1468844
20100528 52.36 52.44 50.99 51.37 2435900
20100601 51.27 52.53 51.25 51.63 1941355
20100602 51.72 53.36 51.39 53.33 2280641
20100603 54.43 56.93 54.08 55.25 3810671
20100604 54.53 55.45 53.47 53.71 2560755
20100607 53.83 54.45 52.15 52.22 2046814
20100608 52.15 53.83 51.68 53.68 3025774
20100609 54.02 55.66 53.89 54.67 3467297
20100610 55.33 56.61 55.00 56.50 2721559
20100611 55.79 57.08 55.77 56.37 2134285
20100614 56.95 56.95 55.84 56.01 1993620
20100615 56.06 56.71 55.60 56.61 1502360
20100616 56.35 56.85 56.04 56.48 1142001
20100617 56.75 57.01 55.82 56.72 2204465
20100618 56.93 57.18 56.22 56.35 1906047
20100621 56.84 57.03 55.07 55.44 1367899
20100622 55.43 56.21 54.19 54.34 1606511
20100623 54.35 54.85 53.71 54.48 1605596
20100624 54.20 54.74 53.73 54.13 1407058
20100625 54.23 54.43 53.49 53.59 1873398
20100628 53.69 54.16 53.13 53.75 1420280
20100629 53.27 53.43 52.20 52.50 1704458
20100630 52.30 53.61 52.28 52.39 2044678
20100701 52.29 54.07 51.85 53.83 2845544
20100702 54.01 54.58 53.27 53.35 1967582
20100706 53.89 54.83 52.86 53.73 1995959
20100707 54.08 55.07 53.49 54.42 2852155
20100708 54.32 54.33 52.07 53.12 3592909
20100709 53.19 53.33 52.55 53.18 1350812
20100712 53.07 53.96 52.62 52.85 1262731
20100713 53.20 53.62 52.86 53.39 1691642
20100714 53.50 53.90 52.75 53.30 1474796
20100715 53.50 54.01 52.85 53.87 1508869
20100716 53.73 53.83 52.11 52.16 2026981
20100719 52.32 52.97 52.26 52.49 1351320
20100720 51.82 53.59 51.68 53.49 1537145
20100721 53.59 53.83 52.34 52.57 1915100
20100722 52.90 54.16 52.76 53.93 1450691
20100723 54.04 54.82 53.71 54.71 1278394
20100726 54.71 55.02 54.08 54.94 1174040
20100727 54.88 54.97 52.73 53.22 2682197
20100728 53.05 53.63 52.16 52.35 1971243
20100729 52.65 52.89 50.52 51.46 2655447
20100730 51.04 51.98 50.62 51.77 1931678
20100802 52.10 52.42 50.93 51.76 2046712
20100803 51.75 51.98 50.16 51.06 2357437
20100804 51.36 52.04 51.21 52.02 1681878
20100805 51.33 51.62 47.89 49.77 4374043
20100806 48.00 49.62 48.00 49.38 2736103
20100809 49.76 50.81 49.69 50.52 1669470
20100810 50.28 50.55 49.81 50.13 1352541
20100811 49.65 49.69 48.90 48.96 1932594
20100812 48.53 49.19 48.18 48.79 1536331
20100813 48.26 49.05 48.19 48.21 2249116
20100816 48.01 48.90 47.93 48.58 1197636
20100817 49.03 49.31 48.66 48.83 1432994
20100818 48.58 50.20 48.23 50.05 2016403
20100819 49.94 50.99 48.50 49.43 3265810
20100820 49.24 49.29 48.09 48.97 2050679
20100823 49.17 50.54 49.11 49.69 1873093
20100824 49.22 49.25 48.18 48.79 2109773
20100825 48.53 50.17 48.40 49.97 1524329
20100826 50.00 50.13 49.17 49.33 1163970
20100827 49.53 50.29 48.67 50.09 1447436
20100830 49.85 49.88 49.02 49.51 1513039
20100831 48.43 50.02 48.43 48.95 3138535
20100901 49.69 50.80 49.24 50.40 2735015
20100902 50.73 51.73 50.40 51.49 1927974
20100903 52.20 52.27 51.40 51.88 1230635
20100907 51.71 51.85 50.78 50.87 1272406
20100908 51.03 51.54 50.95 51.06 1112925
20100909 51.52 51.71 50.81 51.04 1018939
20100910 51.17 51.63 50.94 51.44 1044488
20100913 51.75 52.29 51.67 52.21 824276
20100914 52.24 53.17 52.08 52.92 1163720
20100915 52.48 53.48 52.48 53.32 1605969
20100916 53.26 53.46 52.77 53.25 1030396
20100917 53.53 53.57 52.84 53.17 1552234
20100920 53.27 54.02 52.80 53.78 1406643
20100921 53.40 53.71 52.54 53.15 1630302
20100922 53.30 54.28 52.79 54.11 1938214
20100923 53.83 55.35 53.65 55.13 2077216
20100924 55.54 55.85 55.15 55.67 1322491
20100927 55.48 55.57 54.49 54.67 1428238
20100928 54.92 55.73 54.24 55.38 2725180
20100929 55.16 55.29 54.60 54.90 1665382
20100930 55.14 55.45 53.36 53.91 2438762
20101001 54.40 54.69 53.87 54.27 1738888
20101004 54.00 54.21 53.19 53.71 1945109
20101005 54.02 54.19 52.67 53.52 3034410
20101006 53.30 53.58 52.58 53.58 3289094
20101007 55.06 55.85 54.35 54.66 3661184
20101008 54.64 55.64 54.46 54.98 1771636
20101011 54.90 55.52 54.67 55.32 1483291
20101012 55.14 55.69 54.70 55.40 1534492
20101013 55.72 55.72 54.57 55.02 1460175
20101014 55.02 55.55 54.82 55.19 1219888
20101015 55.44 56.06 54.80 56.01 1827500
20101018 56.05 56.66 55.72 56.32 1335570
20101019 55.88 56.26 55.43 55.76 1691844
20101020 56.03 56.66 56.00 56.42 1326648
20101021 56.65 57.48 56.28 56.69 1796780
20101022 56.81 57.15 56.31 56.83 800957
20101025 57.06 58.09 56.92 57.62 1298666
20101026 57.46 58.43 57.38 57.70 1494951
20101027 57.22 57.88 56.91 57.80 1778023
20101028 58.10 58.28 56.88 57.57 1247972
20101029 57.50 58.31 57.21 58.18 1275144
20101101 58.44 59.01 58.27 58.77 1529118
20101102 59.26 60.19 59.07 60.16 2166538
20101103 59.96 60.27 59.05 59.66 2499898
20101104 60.57 63.35 60.57 62.76 2879187
20101105 62.62 63.53 62.45 63.37 1438884
20101108 63.03 63.19 61.97 62.97 1697319
20101109 63.23 63.23 61.76 62.03 1270581
20101110 62.13 63.26 62.12 63.22 1514011
20101111 62.80 63.93 62.39 63.70 1189168
20101112 63.35 63.81 62.80 63.02 1085652
20101115 63.46 63.62 62.70 62.76 969665
20101116 62.49 63.66 61.99 62.70 1528104
20101117 62.86 64.80 62.61 64.51 2323079
20101118 63.52 64.13 61.21 62.58 4140441
20101119 62.45 63.19 62.01 63.17 1482176
20101122 62.88 64.11 62.19 63.93 1525874
20101123 63.30 64.20 62.95 63.24 1547875
20101124 63.47 64.79 63.47 64.68 977776
20101126 64.26 64.79 64.16 64.77 353536
20101129 64.21 64.48 62.66 63.35 1283863
20101130 62.85 64.41 62.59 63.99 1374199
20101201 64.60 65.67 64.28 64.69 1826283
20101202 64.65 65.06 63.81 64.70 1852847
20101203 64.70 64.82 64.06 64.40 1297824
20101206 64.46 64.64 63.82 64.01 961130
20101207 64.51 64.87 63.92 64.14 1070260
20101208 64.89 64.89 63.24 63.61 1596085
20101209 63.77 64.91 63.57 64.83 1407156
20101210 64.87 64.96 63.62 64.39 1313096
20101213 64.48 64.52 62.54 62.59 1367307
20101214 62.63 62.97 62.27 62.43 1360834
20101215 62.29 62.57 61.18 61.63 2289802
20101216 61.73 63.45 61.63 63.29 1350518
20101217 62.92 63.22 62.24 62.25 1499092
20101220 62.74 62.92 61.78 62.05 904088
20101221 62.13 62.69 61.70 62.40 648710
20101222 62.39 62.76 62.06 62.65 664387
20101223 62.50 62.85 62.12 62.65 735589
20101227 62.54 62.68 61.85 62.47 374621
20101228 62.55 62.96 62.39 62.57 440160
20101229 62.60 63.26 62.60 62.79 589543
20101230 62.73 63.26 62.44 63.13 683097
20101231 62.98 63.19 62.50 62.54 569315
20110103 63.30 64.02 63.03 63.16 1094331
20110104 63.28 63.28 61.42 61.50 1642205
20110105 61.23 61.95 59.47 61.94 1885142
20110106 63.00 64.02 62.66 63.05 3234649
20110107 63.40 63.97 62.54 63.23 1742333
20110110 62.81 63.77 62.36 63.55 1800488
20110111 63.68 63.82 63.07 63.76 1024039
20110112 64.08 64.52 63.24 63.35 1078149
20110113 63.21 63.43 62.86 63.08 676726
20110114 62.90 63.21 62.65 63.13 874959
20110118 63.14 63.67 62.65 63.06 915921
20110119 62.93 64.27 62.85 64.01 1138934
20110120 63.83 64.99 63.77 64.33 1202551
20110121 64.44 64.67 63.91 64.19 862924
20110124 64.25 64.86 64.15 64.79 702112
20110125 64.59 65.36 63.91 65.32 977414
20110126 65.60 65.92 64.82 65.77 1067125
20110127 65.83 66.69 65.43 66.24 1389659
20110128 66.32 66.45 64.54 64.72 940498
20110131 64.68 64.96 64.07 64.47 1210844
20110201 64.70 65.26 64.43 64.86 1348394
20110202 64.77 64.95 63.71 64.12 2120596
20110203 66.65 68.22 66.15 67.84 2498453
20110204 67.40 69.23 67.40 69.10 1407055
20110207 68.88 68.94 67.79 68.66 1571104
20110208 68.74 69.35 68.55 69.13 986213
20110209 68.85 69.46 68.54 68.75 889928
20110210 68.25 70.16 68.25 70.11 1108289
20110211 69.89 71.00 69.81 70.96 1042750
20110214 70.77 71.12 69.76 69.92 885073
20110215 69.82 70.39 69.67 69.86 835110
20110216 70.16 71.08 70.11 70.58 973967
20110217 70.48 71.20 70.04 70.56 720091
20110218 70.46 71.31 69.92 71.23 938174
20110222 70.95 72.11 69.93 70.13 875966
20110223 69.77 70.09 68.53 69.69 1466093
20110224 69.67 70.86 69.15 70.28 885241
20110225 70.56 71.60 70.40 71.08 946442
20110228 71.09 71.58 70.47 71.45 863766
20110301 71.96 72.18 70.49 70.93 1345103
20110302 70.69 71.71 70.23 71.44 1188926
20110303 72.02 72.26 70.60 71.82 1402573
20110304 71.58 71.84 70.62 71.32 661007
20110307 71.62 71.79 69.72 70.09 987679
20110308 69.96 71.16 69.31 70.75 937368
20110309 70.48 71.34 69.93 70.71 605352
20110310 70.07 70.28 69.54 69.98 1026396
20110311 69.72 71.37 69.16 71.11 846525
20110314 70.69 71.25 69.22 69.88 1027606
20110315 68.63 69.75 68.54 69.27 900567
20110316 68.75 69.42 68.13 68.58 1470227
20110317 69.04 69.96 67.94 69.23 1578916
20110318 69.69 69.75 68.32 69.03 2124479
20110321 69.47 69.47 67.71 68.05 1900547
20110322 68.04 68.34 67.38 67.43 1242262
20110323 67.15 68.64 66.90 68.36 968422
20110324 68.67 69.54 68.16 69.16 1428989
20110325 69.42 70.41 68.92 69.66 825654
20110328 69.66 70.56 69.47 69.52 1227542
20110329 69.34 69.74 69.10 69.61 886653
20110330 70.02 71.15 69.74 71.12 956121
20110331 70.97 71.31 69.86 70.54 1358210
20110401 70.76 71.18 70.35 70.96 923555
20110404 70.87 71.15 69.98 70.75 915388
20110405 70.61 72.65 70.61 71.83 1854168
20110406 72.15 72.38 71.16 71.21 1324233
20110407 70.87 71.41 69.60 70.32 2117320
20110408 70.48 70.52 69.32 70.02 926580
20110411 70.09 70.90 69.84 70.67 917606
20110412 70.14 71.41 70.14 70.64 824646
20110413 70.78 71.10 70.19 70.90 1182271
20110414 70.37 70.69 69.58 70.17 1282693
20110415 70.22 70.70 69.38 70.63 940292
20110418 69.81 70.28 69.06 70.16 988587
20110419 70.16 70.38 69.68 69.99 661713
20110420 70.72 72.02 70.59 71.87 1313646
20110421 71.86 72.05 71.50 71.67 640439
20110425 71.52 71.96 71.27 71.87 564921
20110426 72.12 72.41 71.52 71.91 1209897
20110427 72.16 72.43 71.59 72.36 839669
20110428 72.42 73.57 72.14 73.41 990200
20110429 73.40 73.63 72.93 73.09 1613196
20110502 73.56 73.99 72.64 72.80 980723
20110503 72.79 73.20 71.87 72.75 1310722
20110504 72.63 73.44 72.28 72.85 1775121
20110505 74.47 78.71 74.20 77.91 3827409
20110506 78.46 78.98 77.32 77.55 1493316
20110509 77.84 78.44 77.33 77.94 929604
20110510 78.33 79.92 78.01 79.11 1233591
20110511 78.95 80.49 78.67 80.42 1613196
20110512 80.66 82.43 80.11 81.77 2419795
20110513 82.02 82.24 81.42 81.96 1212821
20110516 81.79 81.99 80.82 81.09 1323728
20110517 80.97 81.39 80.06 80.34 1356194
20110518 80.07 81.23 79.13 81.19 1433022
20110519 80.00 81.02 79.35 80.12 2119538
20110520 79.70 80.38 78.61 80.13 1671977
20110523 79.42 80.32 79.23 79.74 1100805
20110524 80.09 80.30 78.91 78.95 912464
20110525 80.50 80.88 78.44 80.50 1700107
20110526 80.10 81.66 79.94 81.54 1519732
20110527 81.35 81.74 80.82 81.04 1168862
20110531 81.35 81.73 80.56 81.29 1211107
20110601 81.27 81.87 79.95 80.06 1416588
20110602 79.64 80.10 79.03 79.44 824142
20110603 78.78 79.47 78.41 78.68 1078878
20110606 78.71 78.95 77.46 77.51 1011612
20110607 77.48 78.71 77.48 77.79 561761
20110608 77.37 77.72 76.42 77.20 1088430
20110609 76.95 77.88 76.59 77.26 843798
20110610 76.84 76.91 75.78 75.81 998038
20110613 76.03 76.42 75.41 76.03 1291537
20110614 76.67 77.10 76.16 76.35 1019354
20110615 75.60 76.18 74.79 75.18 1243576
20110616 75.19 75.37 74.08 74.68 1195011
20110617 75.48 76.34 74.75 74.77 1364434
20110620 74.58 76.13 74.22 75.70 1068120
20110621 75.89 77.88 74.98 77.81 1367953
20110622 77.39 78.32 76.95 77.82 1226382
20110623 76.99 78.82 76.87 78.66 1554068
20110624 78.54 78.93 76.88 77.18 2031167
20110627 77.09 77.92 76.67 77.75 863505
20110628 77.96 80.00 77.96 79.87 1179929
20110629 79.88 80.05 78.66 78.91 1045094
20110630 79.34 80.06 79.18 79.68 947965
20110701 79.93 80.91 79.34 80.83 826704
20110705 80.81 81.27 80.38 80.76 954300
20110706 80.67 81.20 80.13 80.63 1272735
20110707 80.76 81.12 79.72 80.83 2485643
20110708 80.26 80.72 78.82 79.64 1740584
20110711 79.17 79.76 78.18 78.54 1469607
20110712 78.75 79.21 78.17 78.39 1295257
20110713 78.96 79.54 77.86 78.09 896485
20110714 78.33 78.76 77.05 77.35 1003970
20110715 77.46 77.58 76.50 77.25 1134079
20110718 76.92 77.25 76.60 76.78 734603
20110719 77.38 77.95 77.23 77.31 873057
20110720 77.12 77.51 76.57 76.81 835352
20110721 77.22 78.75 77.22 77.40 777537
20110722 77.20 77.93 76.60 77.73 733698
20110725 77.13 77.46 75.82 76.26 1477148
20110726 76.74 77.55 75.87 77.17 1289426
20110727 77.00 77.02 74.77 74.93 1254837
20110728 75.26 76.78 75.26 75.73 1033129
20110729 74.97 76.20 74.59 75.36 1353575
20110801 75.69 76.55 74.60 75.89 1736864
20110802 75.24 75.86 73.64 73.66 1181337
20110803 73.72 75.96 73.37 75.79 1938361
20110804 75.45 76.84 73.93 74.06 2695286
20110805 74.99 75.89 71.76 73.16 2173342
20110808 72.01 75.39 68.64 69.36 2191340
20110809 70.22 71.06 66.88 70.60 3040265
20110810 68.92 70.41 67.97 68.12 2190234
20110811 69.23 71.57 68.72 70.68 1654113
20110812 71.10 72.26 69.06 71.29 1490923
20110815 71.46 71.83 70.01 71.64 1153183
20110816 71.06 73.00 70.10 72.59 2449647
20110817 72.52 73.05 70.38 71.41 2422499
20110818 67.18 72.01 66.63 70.45 4220697
20110819 69.66 70.71 68.86 69.65 2468852
20110822 71.20 71.39 70.05 70.50 2186815
20110823 70.64 74.09 70.43 73.25 1495850
20110824 73.30 74.06 72.10 73.52 1223868
20110825 73.73 74.31 71.29 71.37 1057160
20110826 70.86 73.54 70.04 73.25 1137498
20110829 73.70 75.11 72.76 75.10 1061785
20110830 74.75 76.41 74.75 76.02 1370065
20110831 76.33 77.48 75.65 76.35 1524731
20110901 76.56 77.05 74.53 74.58 1420562
20110902 73.59 74.33 73.17 73.41 1153273
20110906 71.83 73.85 71.37 73.74 954260
20110907 74.41 75.47 74.05 75.41 881673
20110908 75.21 75.88 74.40 74.76 691884
20110909 74.01 75.16 73.31 73.90 1069256
20110912 72.83 75.67 72.81 75.59 1258143
20110913 75.55 77.29 75.28 76.78 1042989
20110914 76.97 77.69 75.44 76.76 1440614
20110915 77.36 79.07 77.07 78.78 1154777
20110916 79.24 81.44 78.84 80.46 2164079
20110919 79.32 81.59 78.80 81.03 913555
20110920 81.10 82.77 79.79 80.93 1267768
20110921 80.89 81.65 79.48 79.52 1207914
20110922 77.80 79.07 76.97 78.18 1575261
20110923 77.76 79.48 77.50 79.32 1117080
20110926 79.60 80.76 78.87 80.74 1177034
20110927 81.89 82.36 79.92 80.35 1361009
20110928 80.75 81.05 79.09 79.19 1158286
20110929 80.39 81.26 76.87 78.19 2029432
20110930 77.57 79.99 76.61 78.49 2671186
20111003 78.54 79.03 76.16 76.21 1552402
20111004 75.61 77.05 74.29 76.94 1525132
20111005 77.33 78.08 75.45 78.04 1937495
20111006 78.40 81.83 78.09 80.55 2344043
20111007 80.95 82.59 80.63 81.78 1434598
20111010 82.79 84.06 82.14 84.05 1066951
20111011 84.14 84.79 83.07 84.73 1030657
20111012 85.20 85.20 83.22 83.25 1198790
20111013 83.05 83.99 82.39 83.14 965589
20111014 83.97 84.78 83.19 84.78 727475
20111017 84.03 85.45 83.15 83.34 840266
20111018 83.26 85.36 82.63 84.63 877362
20111019 85.36 86.28 84.74 85.12 992759
20111020 85.13 86.03 84.35 84.83 1170217
20111021 85.84 87.00 85.46 86.99 1221048
20111024 86.98 88.48 86.76 87.61 1151769
20111025 87.40 88.24 87.06 87.42 747327
20111026 88.27 88.30 85.10 85.76 1515407
20111027 87.86 88.88 86.93 88.16 1183651
20111028 87.99 88.65 86.73 87.34 789836
20111031 87.57 89.02 87.43 87.50 1271578
20111101 86.40 87.65 85.88 86.80 940023
20111102 87.48 87.51 85.87 86.41 1041084
20111103 86.95 89.40 85.46 88.96 1634514
20111104 88.85 89.58 87.96 89.18 640952
20111107 88.92 89.54 87.99 89.39 543601
20111108 89.76 90.46 88.58 90.09 614484
20111109 88.72 89.19 86.08 86.40 898717
20111110 87.37 88.06 86.41 87.84 733892
20111111 88.54 89.87 87.74 89.54 1021433
20111114 89.61 89.63 88.53 88.76 552224
20111115 88.30 90.13 88.21 89.63 702010
20111116 88.69 88.84 87.19 87.66 904732
20111117 87.06 87.73 85.17 86.73 1484828
20111118 86.70 87.01 84.34 85.88 1912931
20111121 85.04 87.08 85.01 86.69 1175430
20111122 86.73 86.87 85.78 86.19 710732
20111123 85.63 86.55 84.94 85.12 779510
20111125 84.52 85.92 83.98 85.43 652800
20111128 87.07 88.64 86.95 87.51 825900
20111129 87.94 89.49 87.50 89.40 1093600
20111130 91.20 91.43 88.23 89.09 2006900
20111201 89.29 92.79 89.16 92.28 1662300
20111202 93.16 93.18 92.30 92.42 928200