20000103 1.94 1.94 1.82 1.82 37536
20000104 1.82 1.82 1.79 1.82 87365
20000105 1.79 1.88 1.79 1.79 66731
20000106 1.79 1.88 1.79 1.82 60365
20000107 1.79 1.82 1.77 1.79 185486
20000110 1.79 1.88 1.79 1.82 118755
20000111 1.77 1.79 1.77 1.79 114804
20000112 1.77 1.79 1.77 1.77 34244
20000113 1.77 1.85 1.77 1.79 68048
20000114 1.79 1.82 1.79 1.82 79463
20000118 1.82 1.85 1.79 1.85 45219
20000119 1.82 1.85 1.79 1.85 62121
20000120 1.85 1.85 1.82 1.82 70463
20000121 1.82 1.82 1.79 1.79 89121
20000124 1.79 1.82 1.68 1.68 229388
20000125 1.71 1.71 1.57 1.59 784967
20000126 1.57 1.65 1.54 1.59 162657
20000127 1.59 1.65 1.54 1.59 237509
20000128 1.57 1.59 1.54 1.57 277021
20000131 1.59 1.71 1.54 1.65 497409
20000201 1.65 1.71 1.62 1.68 200851
20000202 1.65 1.74 1.65 1.71 85828
20000203 1.68 1.77 1.65 1.68 385020
20000204 1.65 1.65 1.59 1.59 275924
20000207 1.71 1.74 1.62 1.68 89779
20000208 1.65 1.74 1.54 1.59 137852
20000209 1.59 1.62 1.59 1.59 132584
20000210 1.59 1.59 1.57 1.57 273948
20000211 1.54 1.57 1.45 1.48 274387
20000214 1.48 1.48 1.43 1.45 144657
20000215 1.43 1.45 1.43 1.45 149486
20000216 1.43 1.51 1.43 1.51 139169
20000217 1.48 1.57 1.48 1.51 91097
20000218 1.54 1.54 1.51 1.51 27219
20000222 1.51 1.54 1.51 1.51 54877
20000224 1.51 1.54 1.48 1.51 64316
20000225 1.48 1.59 1.48 1.54 222363
20000228 1.54 1.57 1.54 1.57 30951
20000229 1.57 1.62 1.54 1.54 1369741
20000302 1.51 1.54 1.51 1.54 211388
20000303 1.57 1.68 1.57 1.62 133681
20000306 1.57 1.65 1.51 1.62 92853
20000307 1.59 1.65 1.54 1.59 665773
20000308 1.59 1.59 1.54 1.54 46756
20000309 1.54 1.54 1.43 1.48 309509
20000310 1.51 1.51 1.43 1.45 157608
20000313 1.45 1.54 1.45 1.54 108438
20000314 1.51 1.51 1.43 1.43 160681
20000315 1.43 1.43 1.23 1.28 455044
20000316 1.25 1.45 1.25 1.43 327289
20000317 1.37 1.39 1.31 1.34 175608
20000320 1.34 1.34 1.31 1.34 81658
20000321 1.37 1.59 1.37 1.57 687504
20000322 1.62 1.79 1.62 1.71 357581
20000323 1.71 1.77 1.43 1.48 498287
20000324 1.48 1.59 1.48 1.48 126657
20000327 1.48 1.51 1.45 1.45 107779
20000328 1.45 1.51 1.43 1.43 171437
20000329 1.48 1.48 1.43 1.45 46097
20000330 1.43 1.51 1.37 1.51 230266
20000331 1.54 1.54 1.43 1.51 153876
20000403 1.51 1.51 1.48 1.51 30951
20000404 1.51 1.57 1.51 1.57 181096
20000405 1.54 1.59 1.54 1.54 53999
20000406 1.48 1.62 1.48 1.57 60585
20000407 1.57 1.62 1.51 1.62 109535
20000410 1.57 1.71 1.57 1.68 113487
20000411 1.71 1.74 1.71 1.71 33585
20000412 1.71 1.79 1.71 1.77 50926
20000413 1.74 1.79 1.74 1.74 111730
20000414 1.71 1.74 1.59 1.62 135657
20000417 1.62 1.68 1.62 1.68 203705
20000418 1.65 1.74 1.65 1.71 53121
20000419 1.71 1.77 1.71 1.74 24366
20000420 1.77 1.77 1.74 1.74 23488
20000424 1.74 1.77 1.71 1.71 39731
20000425 1.77 1.77 1.71 1.77 42365
20000426 1.77 1.79 1.71 1.77 93511
20000427 1.74 1.77 1.74 1.77 17341
20000428 1.74 1.82 1.74 1.79 52902
20000501 1.82 1.91 1.82 1.88 133242
20000502 1.88 1.91 1.82 1.88 79243
20000503 1.88 1.91 1.85 1.88 61902
20000504 1.91 1.94 1.82 1.88 273948
20000505 1.91 1.94 1.85 1.85 44121
20000508 1.88 1.88 1.85 1.85 14268
20000509 1.85 1.85 1.77 1.77 72219
20000510 1.77 1.79 1.77 1.77 29414
20000511 1.79 1.79 1.74 1.77 53341
20000512 1.68 1.79 1.68 1.77 116340
20000515 1.77 1.79 1.74 1.79 15366
20000516 1.79 1.82 1.74 1.74 95487
20000517 1.74 1.77 1.71 1.71 38853
20000518 1.71 1.74 1.71 1.71 40829
20000519 1.71 1.74 1.65 1.65 125560
20000522 1.65 1.74 1.65 1.74 40390
20000523 1.71 1.85 1.71 1.71 133681
20000524 1.71 1.77 1.71 1.77 132145
20000525 1.77 1.77 1.71 1.74 55975
20000526 1.74 1.74 1.71 1.74 59926
20000530 1.77 1.77 1.71 1.77 20414
20000531 1.74 1.79 1.71 1.74 81438
20000601 1.71 1.74 1.71 1.74 14268
20000605 1.74 1.82 1.74 1.77 253753
20000606 1.77 1.77 1.65 1.71 148389
20000607 1.65 1.68 1.59 1.68 811747
20000608 1.68 1.74 1.68 1.71 113047
20000612 1.74 1.77 1.65 1.65 96584
20000613 1.65 1.65 1.51 1.54 377776
20000614 1.51 1.54 1.42 1.42 157827
20000615 1.42 1.57 1.42 1.54 89779
20000616 1.57 1.59 1.57 1.59 102731
20000619 1.59 1.59 1.54 1.59 140925
20000620 1.54 1.71 1.54 1.71 70024
20000621 1.71 1.74 1.68 1.74 79463
20000622 1.71 1.74 1.68 1.71 31390
20000623 1.71 1.74 1.62 1.68 80560
20000626 1.68 1.71 1.59 1.68 56414
20000627 1.71 1.71 1.68 1.68 37536
20000628 1.68 1.71 1.62 1.65 72877
20000629 1.68 1.74 1.65 1.74 125560
20000630 1.77 1.79 1.44 1.46 729431
20000703 1.48 1.62 1.48 1.62 66731
20000705 1.59 1.77 1.57 1.77 114145
20000706 1.77 1.77 1.71 1.71 135657
20000707 1.71 1.74 1.68 1.71 142462
20000710 1.65 1.71 1.62 1.65 40170
20000711 1.68 1.71 1.59 1.65 64316
20000712 1.65 1.74 1.65 1.68 40390
20000713 1.68 1.82 1.68 1.79 169022
20000714 1.82 1.82 1.65 1.65 76170
20000717 1.65 1.74 1.65 1.71 30951
20000718 1.74 1.85 1.74 1.82 62341
20000719 1.82 1.85 1.79 1.82 896917
20000720 1.82 1.91 1.82 1.91 207437
20000721 1.88 1.94 1.88 1.91 171657
20000724 1.91 1.94 1.91 1.94 80560
20000725 1.91 1.94 1.88 1.91 125340
20000726 1.88 2.02 1.88 2.02 63877
20000727 1.96 2.00 1.88 1.91 67828
20000728 1.94 2.05 1.94 1.94 185047
20000731 1.96 2.08 1.96 2.08 74633
20000801 2.05 2.42 2.05 2.42 131706
20000802 2.39 2.45 2.33 2.42 150145
20000803 2.39 2.39 2.16 2.39 74414
20000804 2.36 2.36 2.19 2.22 75292
20000807 2.25 2.25 2.08 2.14 71780
20000808 2.16 2.33 2.16 2.33 87145
20000809 2.33 2.33 2.28 2.33 86048
20000810 2.33 2.33 2.31 2.33 34683
20000811 2.28 2.28 2.25 2.28 134340
20000814 2.25 2.25 2.19 2.25 38853
20000815 2.25 2.25 2.22 2.25 44121
20000816 2.25 2.28 2.19 2.25 33804
20000817 2.22 2.25 2.19 2.25 64097
20000818 2.25 2.25 2.16 2.25 33365
20000821 2.22 2.25 2.22 2.22 48073
20000822 2.25 2.25 2.22 2.22 41926
20000823 2.22 2.25 2.22 2.22 48073
20000824 2.22 2.22 2.22 2.22 39951
20000825 2.22 2.25 2.19 2.19 86267
20000830 2.05 2.25 1.96 2.25 101413
20000831 2.22 2.25 2.16 2.25 122706
20000901 2.22 2.25 2.14 2.19 47195
20000905 2.25 2.28 2.19 2.28 228729
20000906 2.28 2.28 2.22 2.28 81219
20000907 2.28 2.39 2.25 2.39 200412
20000908 2.42 2.48 2.28 2.48 95048
20000911 2.59 2.65 2.56 2.59 220607
20000912 2.59 2.62 2.56 2.59 133462
20000913 2.56 2.59 2.51 2.56 125121
20000914 2.56 2.59 2.53 2.53 144908
20000915 2.50 2.59 2.46 2.53 134167
20000918 2.53 2.59 2.50 2.56 165999
20000919 2.59 2.69 2.59 2.59 359535
20000920 2.62 2.69 2.59 2.66 151157
20000921 2.62 2.66 2.56 2.56 112489
20000922 2.50 2.56 2.46 2.56 97842
20000925 2.59 2.66 2.46 2.56 139830
20000926 2.50 2.56 2.46 2.46 29099
20000927 2.50 2.53 2.43 2.46 12108
20000928 2.53 2.62 2.50 2.59 79680
20000929 2.66 2.69 2.50 2.56 589591
20001002 2.53 2.59 2.50 2.56 81242
20001003 2.50 2.53 2.46 2.50 181037
20001004 2.46 2.50 2.46 2.50 86320
20001005 2.46 2.56 2.46 2.50 27341
20001006 2.50 2.53 2.46 2.50 80070
20001009 2.50 2.53 2.46 2.50 35543
20001010 2.46 2.50 2.43 2.43 100967
20001011 2.46 2.50 2.43 2.43 43160
20001012 2.46 2.50 2.43 2.46 86906
20001013 2.46 2.66 2.46 2.59 155453
20001016 2.56 2.62 2.56 2.56 34567
20001017 2.62 2.62 2.53 2.53 72844
20001018 2.50 2.56 2.43 2.56 52729
20001019 2.56 2.62 2.46 2.53 45113
20001020 2.53 2.62 2.50 2.62 105263
20001023 2.50 2.62 2.50 2.62 117567
20001024 2.59 2.59 2.56 2.59 70696
20001025 2.56 2.59 2.53 2.56 99600
20001026 2.53 2.56 2.50 2.50 33590
20001027 2.50 2.56 2.43 2.56 41207
20001030 2.56 2.56 2.50 2.56 22654
20001031 2.50 2.59 2.46 2.56 155258
20001101 2.56 2.56 2.43 2.50 152524
20001102 2.43 2.46 2.30 2.40 381213
20001103 2.43 2.43 2.40 2.40 23826
20001106 2.40 2.43 2.27 2.33 69915
20001107 2.30 2.53 2.30 2.50 24021
20001108 2.50 2.59 2.43 2.59 51362
20001109 2.56 2.59 2.46 2.59 50972
20001110 2.56 2.59 2.50 2.56 32614
20001113 2.53 2.53 2.33 2.37 291573
20001114 2.40 2.43 2.33 2.37 35543
20001115 2.40 2.50 2.40 2.43 55854
20001116 2.43 2.46 2.33 2.37 251928
20001117 2.43 2.43 2.33 2.40 70501
20001120 2.37 2.43 2.27 2.37 375940
20001121 2.37 2.43 2.30 2.37 139439
20001122 2.33 2.40 2.30 2.37 77727
20001124 2.37 2.37 2.21 2.33 12694
20001127 2.37 2.40 2.30 2.30 37496
20001128 2.33 2.43 2.30 2.30 85538
20001129 2.30 2.37 2.24 2.30 139830
20001130 2.30 2.37 2.27 2.30 108778
20001201 2.30 2.33 2.27 2.30 91397
20001204 2.43 2.53 2.43 2.46 214432
20001205 2.46 2.62 2.46 2.56 547603
20001206 2.59 2.72 2.59 2.69 282589
20001207 2.62 2.66 2.62 2.62 20896
20001208 2.62 2.69 2.62 2.69 545845
20001211 2.69 2.94 2.69 2.91 205058
20001212 2.88 2.88 2.66 2.82 107997
20001213 2.79 2.79 2.62 2.75 56049
20001214 2.72 2.82 2.66 2.82 148228
20001215 2.75 2.79 2.69 2.72 131042
20001218 2.69 2.75 2.69 2.72 121082
20001219 2.72 2.72 2.56 2.72 231032
20001220 2.69 2.75 2.66 2.75 186505
20001221 2.75 2.75 2.59 2.72 181623
20001222 2.66 2.79 2.62 2.79 102334
20001226 2.72 2.75 2.66 2.69 210917
20001227 2.64 2.88 2.61 2.88 246869
20001228 2.85 2.95 2.81 2.88 316427
20001229 2.85 3.05 2.77 3.05 848726
20010102 3.01 3.22 3.01 3.19 480637
20010103 3.22 3.66 3.22 3.59 1254639
20010104 3.56 3.59 3.42 3.42 832121
20010105 3.46 3.56 3.39 3.56 170114
20010108 3.52 3.59 3.52 3.52 91146
20010109 3.56 3.59 3.52 3.52 62732
20010110 3.56 3.59 3.52 3.56 67714
20010111 3.56 3.66 3.42 3.66 82474
20010112 3.63 3.69 3.63 3.69 163103
20010116 3.69 3.73 3.69 3.73 263843
20010117 3.73 3.73 3.66 3.69 482298
20010118 3.69 3.69 3.63 3.66 128416
20010119 3.63 3.69 3.59 3.63 34503
20010122 3.66 3.69 3.59 3.66 312368
20010123 3.63 3.86 3.63 3.86 1789890
20010124 3.93 3.93 3.83 3.86 143361
20010125 3.86 3.86 3.79 3.86 21218
20010126 3.83 3.86 3.79 3.83 647800
20010129 3.83 3.86 3.83 3.86 205355
20010130 3.82 3.89 3.80 3.89 182661
20010131 3.83 3.87 3.80 3.85 191701
20010201 3.85 3.85 3.77 3.79 508129
20010202 3.79 3.86 3.74 3.80 1054450
20010205 3.80 3.84 3.80 3.84 55352
20010206 3.88 3.95 3.85 3.95 1063491
20010207 3.95 3.97 3.94 3.96 106644
20010208 3.96 4.24 3.96 4.20 1631399
20010209 4.20 4.25 4.08 4.20 2443963
20010212 4.23 4.27 4.20 4.21 1638964
20010213 4.20 4.24 4.14 4.23 914964
20010214 4.21 4.25 4.12 4.24 294840
20010215 4.25 4.40 4.25 4.36 1048177
20010216 4.36 4.50 4.35 4.43 1267554
20010220 4.42 4.47 4.38 4.42 288567
20010221 4.42 4.42 4.36 4.36 166609
20010222 4.36 4.39 4.34 4.38 128416
20010223 4.39 4.50 4.31 4.44 2391748
20010226 4.47 4.55 4.47 4.53 952049
20010227 4.53 4.55 4.50 4.53 1610181
20010228 4.58 4.61 4.55 4.57 1344862
20010301 4.57 4.58 4.55 4.56 724554
20010302 4.56 4.60 4.53 4.54 312922
20010305 4.55 4.65 4.54 4.63 925850
20010306 4.64 4.67 4.60 4.61 202034
20010307 4.63 4.65 4.53 4.55 1969414
20010308 4.55 4.61 4.55 4.61 599090
20010309 4.58 4.61 4.53 4.58 124910
20010312 4.53 4.61 4.53 4.56 201111
20010313 4.55 4.60 4.53 4.57 659239
20010314 4.57 4.57 4.50 4.53 700568
20010315 4.55 4.58 4.54 4.57 86718
20010316 4.58 4.58 4.53 4.53 154985
20010319 4.55 4.58 4.53 4.56 123619
20010320 4.58 4.58 4.53 4.53 308309
20010321 4.55 4.61 4.50 4.52 269747
20010322 4.53 4.67 4.51 4.55 306648
20010323 4.58 4.61 4.53 4.55 115501
20010326 4.54 4.66 4.54 4.55 121405
20010327 4.61 4.63 4.55 4.58 439124
20010328 4.58 4.58 4.53 4.54 44835
20010329 4.57 4.58 4.53 4.53 486726
20010330 4.55 4.61 4.53 4.61 317165
20010402 4.61 4.74 4.61 4.69 723816
20010403 4.70 4.73 4.69 4.71 364952
20010404 4.71 4.77 4.71 4.77 263474
20010405 4.76 4.82 4.74 4.77 430636
20010406 4.77 4.80 4.72 4.72 551119
20010409 4.70 4.77 4.70 4.75 476947
20010410 4.75 4.81 4.75 4.77 432481
20010411 4.80 4.81 4.76 4.81 1046332
20010412 4.81 4.88 4.80 4.85 324177
20010416 4.85 4.87 4.77 4.82 578794
20010417 4.82 4.85 4.77 4.83 967363
20010418 4.84 4.85 4.79 4.81 387831
20010419 4.80 4.88 4.80 4.84 728060
20010420 4.81 4.88 4.58 4.85 532852
20010423 4.85 4.96 4.85 4.93 789684
20010424 4.93 5.00 4.93 4.99 918285
20010425 5.00 5.03 4.90 4.99 834519
20010426 4.99 4.99 4.94 4.95 205170
20010427 4.93 4.96 4.90 4.92 290227
20010430 4.94 5.00 4.86 4.90 1212358
20010501 4.97 5.00 4.94 5.00 668291
20010502 5.00 5.03 4.92 4.92 689895
20010503 4.92 4.97 4.92 4.92 259071
20010504 4.98 5.00 4.92 4.94 821141
20010507 4.97 4.97 4.87 4.94 252770
20010508 5.00 5.00 4.90 4.94 583494
20010509 4.97 4.99 4.94 4.95 77415
20010510 4.97 4.99 4.92 4.92 295798
20010511 4.94 4.99 4.90 4.95 102440
20010514 4.99 4.99 4.89 4.96 98479
20010515 4.99 4.99 4.92 4.97 378434
20010516 4.97 4.98 4.94 4.95 717621
20010517 4.95 4.99 4.93 4.97 856068
20010518 4.95 5.10 4.95 5.07 1367908
20010521 5.10 5.11 5.03 5.11 354670
20010522 5.11 5.11 5.00 5.00 327484
20010523 5.00 5.07 5.00 5.00 296158
20010524 5.00 5.05 4.97 5.05 72194
20010525 5.05 5.05 4.99 5.01 66433
20010529 5.00 5.05 4.94 5.02 120624
20010530 5.02 5.05 5.00 5.00 62292
20010531 5.00 5.17 5.00 5.14 539746
20010601 5.14 5.28 5.12 5.17 570712
20010604 5.22 5.28 5.21 5.26 188317
20010605 5.26 5.35 5.22 5.30 843825
20010606 5.28 5.28 5.18 5.22 193178
20010607 5.22 5.36 5.22 5.36 817720
20010608 5.30 5.35 5.29 5.30 79216
20010611 5.30 5.37 5.28 5.29 93438
20010612 5.28 5.39 5.25 5.39 158251
20010613 5.39 5.40 5.34 5.37 64993
20010614 5.39 5.41 5.32 5.33 93258
20010615 5.33 5.39 5.33 5.34 130526
20010618 5.34 5.36 5.29 5.33 312901
20010619 5.35 5.40 5.33 5.36 229365
20010620 5.38 5.50 5.33 5.50 712760
20010621 5.55 5.58 5.48 5.58 127105
20010622 5.58 5.61 5.56 5.59 77775
20010625 5.61 5.69 5.58 5.61 457470
20010626 5.58 5.94 5.58 5.86 467012
20010627 5.92 6.03 5.86 5.96 140788
20010628 5.96 6.05 5.94 6.05 209741
20010629 6.05 6.12 6.02 6.08 367632
20010702 6.08 6.11 5.94 6.05 321723
20010703 6.05 6.10 6.00 6.03 135927
20010705 6.03 6.16 6.03 6.10 641646
20010706 6.10 6.11 6.05 6.05 453329
20010709 6.07 6.10 6.07 6.08 266452
20010710 6.08 6.08 5.83 5.83 142768
20010711 5.79 5.99 5.75 5.79 352695
20010712 5.85 5.90 5.80 5.83 288713
20010713 5.90 5.92 5.83 5.91 218738
20010716 5.95 6.04 5.93 5.96 195648
20010717 5.96 6.01 5.90 6.00 120738
20010718 5.96 6.05 5.94 6.04 239713
20010719 6.06 6.16 6.06 6.14 345116
20010720 6.14 6.20 6.09 6.15 123205
20010723 6.21 6.25 6.16 6.16 545171
20010724 6.16 6.25 6.16 6.22 179080
20010725 6.23 6.24 6.16 6.21 144357
20010726 6.17 6.23 6.17 6.18 103112
20010727 6.21 6.25 6.10 6.21 189303
20010730 6.24 6.24 6.17 6.20 403106
20010731 6.23 6.24 6.21 6.22 297879
20010801 6.24 6.24 6.18 6.21 404868
20010802 6.21 6.23 6.16 6.21 261922
20010803 6.22 6.24 6.19 6.20 266504
20010806 6.24 6.51 6.24 6.45 366091
20010807 6.47 6.73 6.44 6.69 655862
20010808 6.70 6.78 6.53 6.59 166213
20010809 6.64 6.67 6.58 6.65 59399
20010810 6.66 6.66 6.30 6.60 1300443
20010813 6.64 6.65 6.41 6.52 387066
20010814 6.52 6.72 6.47 6.61 175026
20010815 6.58 6.67 6.53 6.65 238655
20010816 6.67 6.81 6.65 6.81 304753
20010817 6.92 6.95 6.75 6.83 258749
20010820 6.81 7.15 6.78 7.11 1023715
20010821 7.15 7.23 7.12 7.21 245706
20010822 7.21 7.29 7.19 7.21 1277882
20010823 7.21 7.21 7.11 7.15 167799
20010824 7.09 7.21 7.09 7.21 75087
20010827 7.21 7.23 6.75 6.78 827539
20010828 6.84 6.86 6.58 6.69 170090
20010829 6.72 6.77 6.54 6.68 94828
20010830 6.69 6.69 6.55 6.62 110515
20010831 6.67 6.72 6.52 6.65 470437
20010904 6.71 6.92 6.71 6.71 174673
20010905 6.72 6.78 6.64 6.65 699222
20010906 6.64 6.66 6.55 6.65 91831
20010907 6.60 6.60 6.38 6.40 535476
20010910 6.52 6.58 6.38 6.43 541117
20010917 6.38 6.65 6.35 6.35 558214
20010918 6.36 6.38 5.94 5.96 261040
20010919 6.32 6.49 6.10 6.29 679739
20010920 6.23 6.29 6.10 6.29 266443
20010921 6.23 6.29 6.13 6.22 403460
20010924 6.22 6.55 6.14 6.55 287496
20010925 6.61 6.70 6.37 6.49 277659
20010926 6.55 6.59 6.33 6.37 119071
20010927 6.37 6.37 6.30 6.32 271275
20010928 6.37 6.40 6.23 6.29 533403
20011001 6.30 6.55 6.23 6.46 359974
20011002 6.64 6.89 6.61 6.78 1144633
20011003 6.84 6.95 6.79 6.90 251602
20011004 6.90 7.14 6.78 7.14 331500
20011005 7.14 7.24 7.02 7.23 293708
20011008 7.17 7.30 7.09 7.30 101297
20011009 7.24 7.30 6.95 7.19 104748
20011010 7.24 7.24 7.07 7.21 175500
20011011 7.23 7.24 7.04 7.11 230031
20011012 7.05 7.06 6.84 7.01 206907
20011015 7.01 7.16 6.87 7.16 199142
20011016 7.16 7.21 7.10 7.17 105956
20011017 7.17 7.17 7.10 7.12 239695
20011018 7.17 7.21 7.10 7.13 144438
20011019 7.19 7.30 7.16 7.30 241421
20011022 7.30 7.30 7.13 7.26 79208
20011023 7.24 7.27 6.98 7.13 318903
20011024 7.13 7.13 6.98 6.99 43832
20011025 6.95 7.06 6.84 7.04 369120
20011026 7.10 7.16 7.01 7.13 55912
20011029 7.13 7.19 7.04 7.05 193274
20011030 7.10 7.27 6.98 7.27 71615
20011031 7.27 7.27 7.13 7.21 110615
20011101 7.27 7.36 7.21 7.33 222956
20011102 7.36 7.36 7.29 7.33 62642
20011105 7.36 7.42 7.19 7.19 191721
20011106 7.33 7.37 7.23 7.36 111305
20011107 7.30 7.39 7.19 7.27 122867
20011108 7.30 7.33 7.16 7.16 186717
20011109 7.19 7.21 6.87 6.99 244009
20011112 7.08 7.13 6.96 6.99 265062
20011113 7.01 7.13 6.95 6.95 542376
20011114 6.98 7.05 6.95 7.01 400182
20011115 7.01 7.03 6.96 6.99 580514
20011116 7.02 7.21 7.02 7.21 235208
20011119 7.21 7.33 7.07 7.33 87491
20011120 7.24 7.30 7.11 7.13 81969
20011121 7.16 7.16 7.01 7.12 70752
20011123 7.13 7.13 7.01 7.07 40553
20011126 7.09 7.10 6.99 7.01 240903
20011127 6.99 7.07 6.97 7.00 326496
20011128 7.04 7.04 6.97 6.98 536682
20011129 6.98 7.09 6.97 7.09 185509
20011130 7.10 7.20 7.05 7.07 468518
20011203 7.10 7.10 6.95 6.96 288876
20011204 6.98 7.16 6.98 7.04 175155
20011205 7.07 7.21 6.95 6.99 313036
20011206 6.99 7.24 6.99 7.09 190686
20011207 7.13 7.19 6.99 7.04 132876
20011210 7.07 7.07 6.98 6.99 329429
20011211 7.00 7.13 6.97 7.07 243146
20011212 7.11 7.19 7.11 7.12 185609
20011213 7.11 7.15 7.01 7.12 264311
20011214 7.13 7.21 7.11 7.13 187635
20011217 7.08 7.38 7.07 7.38 276471
20011218 7.38 7.40 7.12 7.26 195235
20011219 7.31 7.31 7.13 7.18 87147
20011220 7.18 7.18 7.02 7.02 303324
20011221 7.08 7.08 7.03 7.05 488089
20011224 7.02 7.13 6.99 7.11 83431
20011226 7.13 7.25 7.06 7.16 103698
20011227 7.22 7.28 7.11 7.15 48302
20011228 7.13 7.14 7.05 7.11 98969
20011231 7.02 7.22 6.81 6.81 253333
20020102 6.87 7.02 6.83 7.02 233911
20020103 6.98 7.37 6.98 7.35 170240
20020104 7.36 7.37 7.14 7.22 179022
20020107 7.34 7.39 7.19 7.31 172942
20020108 7.34 7.46 7.16 7.46 318862
20020109 7.46 7.47 7.32 7.39 254684
20020110 7.37 7.43 7.15 7.15 244720
20020111 7.16 7.18 7.02 7.09 144062
20020114 7.19 7.70 7.05 7.64 446711
20020115 7.64 7.64 7.40 7.40 191351
20020116 7.43 7.51 7.34 7.42 120756
20020117 7.51 7.52 7.16 7.28 222595
20020118 7.34 7.41 7.18 7.25 167538
20020122 7.31 7.37 7.17 7.17 131058
20020123 7.22 7.32 7.08 7.10 169564
20020124 7.13 7.26 7.13 7.19 149636
20020125 7.25 7.28 7.15 7.15 50160
20020128 7.19 7.22 6.96 7.05 188818
20020129 7.08 7.15 6.96 7.00 140853
20020130 7.06 7.21 6.96 7.21 437422
20020131 7.22 7.22 7.08 7.18 210942
20020204 7.16 7.16 6.97 7.00 135280
20020205 7.05 7.07 6.93 6.98 97787
20020206 7.08 7.08 6.87 6.96 136800
20020207 7.02 7.09 6.81 6.83 249955
20020208 6.77 7.05 6.72 7.02 782631
20020211 7.05 7.19 6.94 7.05 284747
20020212 7.11 7.13 6.99 7.06 159093
20020213 7.11 7.16 7.02 7.16 97787
20020214 7.19 7.20 7.11 7.11 80898
20020215 7.11 7.19 7.11 7.12 147947
20020219 7.16 7.24 7.11 7.17 202160
20020220 7.28 7.36 7.19 7.36 164245
20020221 7.38 7.38 7.16 7.21 83447
20020222 7.31 7.42 7.21 7.42 145867
20020225 7.42 7.42 7.13 7.25 171530
20020226 7.31 7.36 7.25 7.35 58943
20020227 7.40 7.48 7.36 7.46 143880
20020228 7.52 7.66 7.50 7.66 307960
20020301 7.67 7.67 7.46 7.52 424852
20020304 7.55 7.63 7.49 7.57 187094
20020305 7.63 7.66 7.54 7.64 134111
20020306 7.67 7.67 7.61 7.64 717413
20020307 7.67 7.68 7.57 7.60 50664
20020308 7.58 7.61 7.41 7.42 589759
20020311 7.46 7.56 7.41 7.52 437766
20020312 7.52 7.66 7.52 7.66 141065
20020313 7.67 7.67 7.61 7.63 83613
20020314 7.69 7.70 7.58 7.69 478662
20020315 7.63 7.77 7.63 7.70 681981
20020318 7.67 7.76 7.66 7.70 131793
20020319 7.76 7.79 7.70 7.76 79142
20020320 7.77 7.79 7.52 7.65 137588
20020321 7.69 7.79 7.63 7.79 234115
20020322 7.79 7.79 7.66 7.66 90732
20020325 7.66 7.66 7.49 7.56 118879
20020326 7.61 7.67 7.43 7.58 456641
20020327 7.64 7.64 7.40 7.49 685624
20020328 7.55 7.66 7.49 7.64 576348
20020401 7.76 7.77 7.64 7.68 228155
20020402 7.67 7.71 7.64 7.66 172855
20020403 7.64 7.69 7.61 7.64 123846
20020404 7.66 7.67 7.63 7.65 426507
20020405 7.67 7.73 7.64 7.73 421209
20020408 7.71 7.76 7.70 7.76 174345
20020409 7.76 7.79 7.70 7.77 129972
20020410 7.77 7.94 7.73 7.92 545883
20020411 7.96 8.02 7.90 7.94 322530
20020412 8.03 8.06 7.90 8.03 295707
20020415 7.94 8.09 7.91 8.08 155304
20020416 8.06 8.21 7.98 8.17 1044413
20020417 8.18 8.18 7.97 8.08 246864
20020418 8.14 8.18 8.07 8.14 149509
20020419 8.15 8.15 8.04 8.11 139741
20020422 8.11 8.15 8.08 8.14 291403
20020423 8.11 8.15 8.07 8.13 130303
20020424 8.15 8.15 8.00 8.03 162755
20020425 8.06 8.15 8.06 8.15 72685
20020426 8.14 8.14 8.04 8.11 74010
20020429 8.15 8.18 8.09 8.13 198684
20020430 8.14 8.15 8.03 8.15 236930
20020501 8.18 8.18 8.03 8.15 294548
20020502 8.15 8.18 8.09 8.18 238751
20020503 8.18 8.18 8.03 8.12 229976
20020506 8.15 8.15 8.02 8.03 125336
20020507 8.06 8.06 7.88 7.97 163583
20020508 8.03 8.04 7.88 7.96 162258
20020509 7.90 7.94 7.62 7.79 157291
20020510 7.79 7.94 7.75 7.91 226830
20020513 7.97 8.15 7.90 8.12 449522
20020514 8.15 8.15 7.94 8.11 194875
20020515 8.14 8.14 7.85 7.98 250176
20020516 8.04 8.04 7.83 7.89 92388
20020517 7.95 8.00 7.83 7.88 110435
20020520 7.83 8.03 7.70 7.93 254977
20020521 8.06 8.09 7.79 7.89 184445
20020522 7.83 8.00 7.83 8.00 142396
20020523 8.02 8.21 8.00 8.12 155888
20020524 8.24 8.24 7.94 7.94 121264
20020528 8.00 8.00 7.75 7.94 144184
20020529 7.87 8.12 7.84 8.06 188886
20020530 8.12 8.27 8.04 8.19 259108
20020531 8.27 8.27 8.09 8.09 157513
20020603 8.15 8.15 7.97 8.00 111511
20020604 8.03 8.12 8.00 8.06 154100
20020605 8.06 8.16 8.00 8.10 114762
20020606 8.04 8.15 8.04 8.11 134431
20020607 8.17 8.21 8.13 8.18 233588
20020610 8.21 8.21 8.10 8.19 114274
20020611 8.18 8.21 8.17 8.18 148248
20020612 8.18 8.23 8.15 8.21 203353
20020613 8.18 8.21 8.07 8.07 117525
20020614 8.07 8.21 8.03 8.18 108585
20020617 8.18 8.18 8.03 8.14 156700
20020618 8.16 8.21 8.15 8.15 327868
20020619 8.18 8.21 8.00 8.07 344774
20020620 8.12 8.18 8.06 8.08 251956
20020621 8.14 8.21 8.09 8.15 166291
20020624 8.18 8.21 8.12 8.20 562431
20020625 8.18 8.21 8.09 8.19 229686
20020626 8.14 8.20 8.06 8.06 463924
20020627 8.12 8.13 8.03 8.04 520493
20020628 8.18 8.18 7.84 7.84 883147
20020701 7.91 8.09 7.91 8.04 324942
20020702 8.05 8.05 7.84 7.98 359728
20020703 8.03 8.03 7.87 7.87 224972
20020705 8.00 8.02 7.84 7.84 214894
20020708 7.94 7.96 7.74 7.78 338759
20020709 7.83 8.00 7.75 7.94 401342
20020710 8.00 8.00 7.87 7.89 107610
20020711 7.84 7.84 7.38 7.73 380698
20020712 7.79 7.79 7.51 7.54 220096
20020715 7.44 7.51 6.92 7.11 698000
20020716 7.11 7.44 7.11 7.39 821865
20020717 7.54 7.57 7.39 7.55 412558
20020718 7.61 7.61 7.38 7.54 450107
20020719 7.54 7.84 7.47 7.75 1202562
20020722 7.57 7.57 7.17 7.35 268862
20020723 7.35 7.38 7.07 7.15 385737
20020724 6.61 7.20 6.49 7.19 692310
20020725 7.25 7.66 7.14 7.63 297308
20020726 7.69 8.00 7.69 8.00 245942
20020729 7.94 8.00 7.94 8.00 823978
20020730 7.94 8.15 7.81 8.14 505050
20020731 8.11 8.15 8.00 8.00 511065
20020801 8.00 8.21 7.83 8.03 300884
20020802 8.10 8.24 8.00 8.09 487169
20020805 8.12 8.16 8.05 8.12 515616
20020806 8.13 8.15 7.90 7.91 331769
20020807 7.97 7.98 7.86 7.98 413046
20020808 7.98 8.06 7.89 7.89 341035
20020809 7.95 8.02 7.88 8.01 109885
20020812 7.89 8.06 7.89 8.06 123377
20020813 7.87 8.12 7.87 8.09 287555
20020814 8.03 8.15 7.97 8.15 358103
20020815 8.11 8.20 8.00 8.00 205304
20020816 7.94 8.15 7.94 8.12 144184
20020819 7.94 8.18 7.94 8.15 559993
20020820 8.06 8.15 8.03 8.15 253907
20020821 8.15 8.18 8.03 8.18 455309
20020822 8.16 8.33 8.16 8.31 363508
20020823 8.21 8.36 8.19 8.21 438381
20020826 8.05 8.32 7.84 8.30 576153
20020827 8.05 8.32 8.05 8.22 579027
20020828 8.08 8.31 8.08 8.21 174490
20020829 8.11 8.27 8.11 8.27 103768
20020830 8.15 8.29 8.14 8.14 122606
20020903 8.17 8.25 8.11 8.11 146393
20020904 8.11 8.23 8.11 8.22 462647
20020905 8.29 8.29 8.11 8.12 391446
20020906 8.11 8.29 8.11 8.27 298853
20020909 8.21 8.29 8.17 8.21 195723
20020910 8.27 8.27 8.11 8.21 205940
20020911 8.14 8.24 8.12 8.15 142242
20020912 8.21 8.22 8.08 8.16 604730
20020913 8.11 8.26 8.11 8.17 203386
20020916 8.14 8.26 8.12 8.17 212326
20020917 8.14 8.14 8.08 8.11 244095
20020918 8.05 8.14 8.00 8.09 284165
20020919 8.09 8.17 8.04 8.12 447161
20020920 8.18 8.23 8.14 8.19 280813
20020923 8.14 8.21 8.14 8.17 265966
20020924 8.14 8.18 8.11 8.11 242977
20020925 8.17 8.21 8.14 8.14 827592
20020926 8.21 8.34 8.16 8.32 566575
20020927 8.32 8.43 8.26 8.37 337007
20020930 8.37 8.43 8.29 8.40 325673
20021001 8.43 8.62 8.36 8.58 553644
20021002 8.61 8.61 8.41 8.41 958659
20021003 8.46 8.49 8.27 8.30 206738
20021004 8.30 8.33 8.16 8.21 119892
20021007 8.21 8.23 8.12 8.14 305558
20021008 8.17 8.19 7.86 8.14 416031
20021009 8.11 8.12 7.95 7.96 631230
20021010 7.96 8.02 7.86 8.02 529538
20021011 6.42 7.10 6.42 6.86 3814203
20021014 6.80 6.85 6.30 6.34 1675459
20021015 6.39 6.63 6.36 6.61 2703244
20021016 6.61 6.80 6.56 6.73 700196
20021017 6.80 6.83 6.75 6.80 1500968
20021018 6.80 6.80 6.58 6.64 1132511
20021021 6.58 6.66 6.55 6.58 210570
20021022 6.51 6.64 6.48 6.61 641448
20021023 6.67 6.83 6.58 6.80 333176
20021024 6.80 6.86 6.77 6.82 334453
20021025 6.86 6.89 6.70 6.87 503356
20021028 6.83 6.93 6.73 6.80 1148156
20021029 6.95 6.98 6.72 6.89 806679
20021030 6.86 7.13 6.82 6.98 1483567
20021031 7.02 7.20 6.86 7.14 632029
20021101 6.89 7.27 6.89 7.01 512296
20021104 6.89 7.34 6.89 7.33 444448
20021105 7.39 7.48 7.25 7.40 316573
20021106 7.47 7.61 7.35 7.59 336688
20021107 7.50 7.64 7.45 7.64 319926
20021108 7.52 7.53 7.40 7.42 267243
20021111 7.45 7.55 7.30 7.34 180238
20021112 7.31 7.52 7.31 7.49 191093
20021113 7.50 7.65 7.44 7.57 338604
20021114 7.52 7.83 7.52 7.82 292148
20021115 7.67 7.86 7.64 7.77 168264
20021118 7.71 7.77 7.55 7.64 189018
20021119 7.57 7.75 7.56 7.61 125639
20021120 7.57 7.85 7.57 7.83 379952
20021121 7.77 7.93 7.75 7.89 346586
20021122 7.83 7.91 7.79 7.80 306196
20021125 7.74 7.89 7.70 7.87 361433
20021126 7.92 7.93 7.79 7.82 238028
20021127 7.83 7.89 7.79 7.83 283687
20021129 7.83 7.92 7.79 7.83 168105
20021202 7.89 7.90 7.77 7.86 563861
20021203 7.59 7.61 7.13 7.52 1126285
20021204 7.52 7.64 7.52 7.61 296777
20021205 7.64 7.64 7.54 7.55 226375
20021206 7.58 7.63 7.50 7.58 330302
20021209 7.55 7.55 7.36 7.44 272033
20021210 7.50 7.50 7.38 7.38 238348
20021211 7.27 7.45 7.27 7.39 333336
20021212 7.45 7.45 7.33 7.39 478931
20021213 7.45 7.47 7.24 7.31 273428
20021216 7.31 7.43 7.16 7.16 597225
20021217 7.03 7.12 6.97 7.06 7929112
20021218 7.06 7.19 7.03 7.16 2127361
20021219 7.19 7.19 7.13 7.16 1202585
20021220 7.16 7.19 7.13 7.15 654320
20021223 7.06 7.18 7.06 7.10 512757
20021224 7.11 7.11 6.78 6.97 779772
20021226 7.00 7.13 7.00 7.07 572510
20021227 7.04 7.16 7.04 7.11 246836
20021230 7.12 7.35 7.03 7.32 897559
20021231 7.21 7.35 7.16 7.32 820911
20030102 7.35 7.35 7.16 7.29 363841
20030103 7.33 7.33 7.16 7.24 516354
20030106 7.18 7.48 7.18 7.48 807146
20030107 7.42 7.51 7.26 7.32 731280
20030108 7.35 7.38 7.16 7.25 456913
20030109 7.25 7.40 7.24 7.39 415774
20030110 7.35 7.45 7.31 7.40 321607
20030113 7.40 7.42 7.29 7.30 371506
20030114 7.36 7.36 7.23 7.35 298300
20030115 7.42 7.43 7.28 7.39 409830
20030116 7.41 7.42 7.29 7.35 555929
20030117 7.38 7.45 7.26 7.45 799168
20030121 7.45 7.45 7.15 7.21 486165
20030122 7.19 7.29 7.17 7.26 201317
20030123 7.26 7.35 7.16 7.35 324579
20030124 7.35 7.35 7.25 7.29 236669
20030127 7.34 7.34 7.15 7.26 725962
20030128 7.22 7.29 7.14 7.16 566253
20030129 7.22 7.22 7.12 7.19 230725
20030130 7.26 7.26 7.15 7.16 281093
20030131 7.22 7.29 7.15 7.26 408422
20030203 7.19 7.31 7.18 7.18 343663
20030204 7.19 7.25 7.16 7.21 503371
20030205 7.26 7.28 7.19 7.26 319730
20030206 7.33 7.40 7.28 7.36 312847
20030207 7.38 7.39 7.21 7.21 148915
20030210 7.32 7.33 7.19 7.30 190368
20030211 7.29 7.29 7.20 7.24 226345
20030212 7.26 7.29 7.17 7.20 186926
20030213 7.22 7.22 7.13 7.21 328020
20030214 7.21 7.26 7.13 7.16 325987
20030218 7.17 7.22 7.13 7.20 250591
20030219 7.30 7.30 7.13 7.19 241674
20030220 7.13 7.19 7.08 7.19 246836
20030221 7.26 7.28 7.16 7.24 216960
20030224 7.24 7.47 7.20 7.33 371819
20030225 7.43 7.51 7.29 7.47 406545
20030226 7.51 7.63 7.47 7.58 414835
20030227 7.67 7.74 7.63 7.72 564533
20030228 7.75 7.90 7.68 7.85 1028611
20030303 7.88 7.98 7.83 7.90 536101
20030304 7.88 7.98 7.85 7.98 240137
20030305 7.98 8.00 7.91 7.99 356993
20030306 8.00 8.00 7.78 7.81 183085
20030307 7.73 7.91 7.73 7.85 356228
20030310 7.90 7.90 7.77 7.78 362193
20030311 7.78 7.88 7.77 7.80 401655
20030312 7.73 7.83 7.71 7.75 194098
20030313 7.81 7.81 7.61 7.80 542372
20030314 7.85 7.85 7.62 7.65 345216
20030317 7.65 7.88 7.65 7.87 345827
20030318 7.96 7.96 7.72 7.83 278069
20030319 7.84 7.90 7.78 7.90 224077
20030320 7.85 7.88 7.77 7.85 422610
20030321 7.85 7.90 7.81 7.90 784650
20030324 7.85 7.85 7.71 7.78 459166
20030325 7.52 7.54 7.43 7.49 1565935
20030326 7.49 7.81 7.49 7.78 809888
20030327 7.78 7.81 7.62 7.71 203275
20030328 7.71 7.78 7.64 7.65 319672
20030331 7.71 7.74 7.53 7.58 933015
20030401 7.65 7.71 7.63 7.70 592541
20030402 7.75 7.85 7.69 7.84 1202366
20030403 7.84 7.84 7.76 7.76 226065
20030404 7.81 7.82 7.71 7.71 686760
20030407 7.77 7.91 7.76 7.88 293670
20030408 7.85 7.93 7.84 7.90 1106617
20030409 7.90 7.98 7.86 7.98 468496
20030410 7.94 8.11 7.94 8.06 392478
20030411 8.13 8.13 7.85 8.00 506581
20030414 8.04 8.11 8.03 8.10 213370
20030415 8.17 8.21 8.03 8.16 1071591
20030416 8.19 8.28 8.07 8.24 685689
20030417 8.31 8.39 8.26 8.29 979207
20030421 8.43 8.49 8.27 8.42 401349
20030422 8.39 8.53 8.34 8.53 749012
20030423 8.53 8.53 8.43 8.52 1994052
20030424 8.53 8.66 8.52 8.56 876728
20030425 8.56 8.59 8.44 8.50 540843
20030428 8.56 8.60 8.40 8.40 822583
20030429 8.37 8.54 8.34 8.34 560880
20030430 8.37 8.55 8.37 8.50 665958
20030501 8.47 8.50 8.31 8.47 904871
20030502 8.50 8.66 8.48 8.56 557056
20030505 8.56 8.73 8.53 8.67 353781
20030506 8.58 8.76 8.56 8.68 464519
20030507 8.67 8.87 8.63 8.79 578010
20030508 8.70 8.79 8.68 8.77 547420
20030509 8.70 8.94 8.70 8.94 359899
20030512 8.88 8.94 8.85 8.92 344604
20030513 8.83 9.02 8.79 9.01 628026
20030514 8.99 9.06 8.89 9.06 697620
20030515 9.16 9.19 8.66 8.99 3597920
20030516 8.92 9.04 8.89 9.04 1602644
20030519 9.04 9.05 8.94 8.99 524018
20030520 8.96 9.12 8.96 9.09 328391
20030521 9.15 9.19 9.05 9.16 586423
20030522 9.28 9.30 9.19 9.26 510405
20030523 9.25 9.41 9.22 9.41 809582
20030527 9.36 9.58 9.23 9.49 699149
20030528 9.55 9.58 9.38 9.48 650357
20030529 9.55 9.63 9.19 9.33 2064687
20030530 9.33 9.46 9.23 9.43 919523
20030602 9.46 9.63 9.36 9.42 511780
20030603 9.44 9.50 9.37 9.49 469145
20030604 9.55 9.71 9.53 9.68 471547
20030605 9.72 9.72 9.49 9.49 473648
20030606 9.59 9.71 9.49 9.53 484157
20030609 9.58 9.73 9.53 9.53 530696
20030610 9.58 9.85 9.57 9.80 376817
20030611 9.83 9.95 9.79 9.89 396634
20030612 9.94 9.97 9.81 9.83 334181
20030613 9.86 9.92 9.77 9.85 232996
20030616 9.89 9.93 9.71 9.82 437918
20030617 9.92 9.93 9.73 9.83 346942
20030618 9.92 9.92 9.54 9.81 499020
20030619 9.76 9.92 9.69 9.70 278634
20030620 9.70 9.92 9.65 9.86 586844
20030623 9.85 9.86 9.53 9.63 664759
20030624 9.53 9.79 9.53 9.79 343489
20030625 9.83 9.87 9.69 9.83 428460
20030626 9.87 10.12 9.86 10.06 669713
20030627 10.09 10.21 10.00 10.08 458786
20030630 10.09 10.16 10.02 10.09 1268267
20030701 10.09 10.16 9.88 10.11 987831
20030702 10.14 10.34 10.11 10.32 1033769
20030703 10.29 10.39 10.23 10.36 354598
20030707 10.66 10.79 10.55 10.62 639238
20030708 10.61 10.88 10.50 10.80 826145
20030709 10.79 11.02 10.54 10.96 1212270
20030710 10.96 10.98 10.51 10.70 624976
20030711 10.72 10.94 10.71 10.87 857071
20030714 10.92 10.92 10.66 10.82 618971
20030715 10.69 10.72 10.62 10.69 628579
20030716 10.89 10.96 10.65 10.90 428761
20030717 10.94 10.94 10.62 10.62 291695
20030718 10.66 10.82 10.60 10.62 183004
20030721 10.66 10.79 10.52 10.56 336883
20030722 10.60 10.79 10.60 10.72 246808
20030723 10.72 10.80 10.56 10.59 199518
20030724 10.76 10.88 10.66 10.79 513282
20030725 10.78 10.82 10.66 10.72 270377
20030728 10.78 10.96 10.75 10.96 204022
20030729 10.96 10.99 10.86 10.96 232546
20030730 11.06 11.08 10.95 10.99 232395
20030731 11.06 11.10 10.89 11.02 252062
20030801 10.98 10.99 10.80 10.92 407593
20030804 10.89 10.90 10.60 10.63 497969
20030805 10.60 10.65 10.29 10.34 514633
20030806 10.39 10.46 10.29 10.38 442122
20030807 10.38 10.46 10.26 10.46 247708
20030808 10.49 10.75 10.47 10.70 318868
20030811 10.71 10.82 10.62 10.82 372163
20030812 10.82 10.86 10.67 10.79 261070
20030813 10.82 10.88 10.76 10.86 505775
20030814 10.86 10.92 10.79 10.92 530246
20030815 10.95 10.96 10.87 10.92 266174
20030818 10.92 10.99 10.86 10.95 173846
20030819 11.06 11.18 11.02 11.02 399936
20030820 11.02 11.26 10.96 11.02 305807
20030821 11.12 11.22 10.86 11.06 329978
20030822 11.16 11.17 10.82 10.83 216482
20030825 10.92 10.96 10.74 10.78 332079
20030826 10.79 11.11 10.74 11.11 334181
20030827 11.11 11.32 11.09 11.29 849114
20030828 11.44 11.49 11.37 11.46 581406
20030829 11.45 11.50 11.34 11.44 511224
20030902 11.47 11.68 11.40 11.67 784123
20030903 11.67 11.98 11.63 11.98 829335
20030904 11.95 12.24 11.93 12.17 558948
20030905 12.17 12.41 12.11 12.14 783827
20030908 12.08 12.22 12.03 12.10 502359
20030909 12.15 12.19 11.91 11.98 407206
20030910 11.84 11.84 11.54 11.61 515509
20030911 11.54 11.73 11.44 11.67 396272
20030912 11.51 11.85 11.47 11.74 396125
20030915 11.79 11.91 11.74 11.75 245417
20030916 11.64 11.84 11.64 11.74 342786
20030917 11.69 11.94 11.57 11.84 665182
20030918 11.78 12.01 11.71 11.84 206854
20030919 11.78 12.03 11.78 11.98 320623
20030922 11.88 11.88 11.67 11.80 273933
20030923 11.80 12.03 11.71 12.02 222072
20030924 11.93 11.93 11.68 11.71 399523
20030925 11.76 11.76 11.51 11.61 614355
20030926 11.57 11.59 11.27 11.34 525999
20030929 11.40 11.82 11.20 11.82 437939
20030930 11.71 11.81 11.31 11.59 421834
20031001 11.62 12.20 11.54 12.11 632381
20031002 12.06 12.15 11.84 12.05 296096
20031003 12.15 12.29 12.08 12.21 425084
20031006 12.21 12.24 12.14 12.24 344559
20031007 12.24 12.37 12.19 12.35 316634
20031008 12.30 12.35 12.09 12.23 402183
20031009 12.30 12.35 12.09 12.28 203751
20031010 12.24 12.28 12.01 12.25 191931
20031013 12.25 12.35 12.07 12.32 225175
20031014 12.32 12.34 12.18 12.25 187794
20031015 12.38 12.38 12.05 12.05 467194
20031016 12.11 12.25 12.05 12.18 432767
20031017 12.28 12.28 12.18 12.18 390510
20031020 12.22 12.31 12.19 12.26 495858
20031021 12.28 12.31 12.18 12.22 298756
20031022 12.27 12.30 12.01 12.01 388146
20031023 11.91 12.16 11.88 12.04 282060
20031024 12.01 12.11 11.87 11.88 313235
20031027 11.95 12.25 11.95 12.05 364358
20031028 12.13 12.32 12.09 12.32 624698
20031029 12.41 12.96 12.35 12.88 529841
20031030 12.88 13.13 12.78 12.89 312349
20031031 12.89 13.08 12.49 12.66 456408
20031103 12.72 13.14 12.69 13.14 482412
20031104 13.08 13.20 13.02 13.18 414446
20031105 13.06 13.19 12.90 13.13 351947
20031106 13.13 13.60 13.07 13.60 1205513
20031107 13.60 13.70 13.40 13.47 792397
20031110 13.40 13.42 13.31 13.37 505757
20031111 13.30 13.33 13.20 13.27 239950
20031112 13.20 13.45 13.20 13.43 734626
20031113 13.45 13.52 13.37 13.46 171541
20031114 13.13 13.46 13.10 13.46 667842
20031117 13.37 13.41 13.27 13.40 405433
20031118 13.47 13.52 13.23 13.35 545946
20031119 13.38 13.54 13.27 13.33 393465
20031120 13.54 13.58 13.20 13.25 469114
20031121 13.25 13.30 13.02 13.03 525408
20031124 13.08 13.27 13.06 13.18 342786
20031125 13.23 13.35 13.20 13.30 271274
20031126 13.33 13.55 13.29 13.55 662079
20031128 13.67 13.69 13.54 13.55 83628
20031201 13.62 13.73 13.57 13.67 258272
20031202 13.84 14.16 13.81 13.85 356084
20031203 13.98 14.13 13.65 13.65 248224
20031204 13.75 13.75 13.40 13.47 351503
20031205 13.48 13.62 13.47 13.50 167699
20031208 13.40 13.87 13.40 13.87 228573
20031209 13.87 13.92 13.61 13.75 253543
20031210 13.79 13.81 13.60 13.73 317964
20031211 13.74 14.10 13.73 14.04 749253
20031212 14.11 14.21 13.95 14.18 326090
20031215 14.35 14.38 13.88 13.94 420061
20031216 13.95 14.24 13.88 14.21 346775
20031217 14.21 14.25 14.04 14.23 740536
20031218 14.20 14.38 14.10 14.33 204933
20031219 14.40 14.65 14.24 14.56 821652
20031222 14.56 14.99 14.56 14.96 633859
20031223 14.98 15.09 14.89 15.03 291664
20031224 14.99 15.23 14.87 15.23 289447
20031226 15.23 15.36 15.17 15.35 80082
20031229 15.25 15.55 15.23 15.26 878389
20031230 15.27 15.48 15.23 15.41 405287
20031231 15.41 15.41 14.97 15.07 328200
20040102 15.17 15.32 15.14 15.24 272138
20040105 15.21 15.43 15.07 15.17 962702
20040106 15.27 15.27 15.13 15.13 581066
20040107 15.17 15.27 15.15 15.21 934378
20040108 15.23 15.38 15.07 15.14 403389
20040109 15.10 15.36 14.99 15.27 493468
20040112 15.27 15.69 15.27 15.69 747211
20040113 15.68 15.75 15.60 15.75 473029
20040114 15.81 16.08 15.79 16.08 371999
20040115 16.08 16.33 15.96 16.07 406601
20040116 17.29 17.29 15.98 15.98 571285
20040120 16.19 16.19 15.86 15.86 805463
20040121 16.10 16.43 16.03 16.43 686330
20040122 16.44 16.64 15.99 16.14 552305
20040123 16.14 16.39 16.03 16.31 483979
20040126 16.31 16.36 16.09 16.36 457991
20040127 16.44 16.53 16.27 16.53 681220
20040128 16.54 16.82 16.44 16.57 622092
20040129 16.71 16.91 16.57 16.91 671000
20040130 17.12 17.19 16.92 17.12 666474
20040202 17.21 17.27 17.06 17.23 1069133
20040203 17.22 17.22 17.02 17.02 580774
20040204 16.92 16.92 16.55 16.58 1264331
20040205 16.61 16.90 16.51 16.90 223083
20040206 16.90 17.68 16.85 17.57 582672
20040209 17.58 17.78 17.55 17.57 439596
20040210 17.64 17.95 17.43 17.95 403097
20040211 17.91 18.39 17.88 18.37 663847
20040212 18.38 18.66 18.25 18.49 1036138
20040213 18.43 18.46 18.01 18.22 355940
20040217 18.30 18.32 18.11 18.32 413900
20040218 18.32 18.56 18.29 18.47 315207
20040219 18.47 18.55 18.27 18.27 470839
20040220 18.30 18.30 18.01 18.25 280313
20040223 18.22 18.25 17.64 17.69 633041
20040224 17.75 17.98 17.66 17.74 739619
20040225 17.73 18.22 17.65 18.22 517850
20040226 18.22 18.32 18.08 18.15 320025
20040227 18.32 18.53 18.05 18.12 892915
20040301 18.19 18.49 18.15 18.43 645743
20040302 18.46 18.49 18.30 18.39 606616
20040303 18.37 18.70 18.27 18.49 795097
20040304 18.49 18.49 18.27 18.36 439596
20040305 18.36 18.56 18.19 18.53 546027
20040308 18.49 18.79 18.34 18.35 517850
20040309 18.35 18.35 18.02 18.14 490695
20040310 18.26 18.36 17.82 17.92 383825
20040311 17.51 17.96 17.51 17.96 1848712
20040312 17.96 17.98 17.76 17.96 591150
20040315 17.89 18.00 17.82 17.91 500747
20040316 17.95 17.99 17.83 17.91 423609
20040317 17.89 18.10 17.76 18.10 565052
20040318 18.03 18.45 17.95 18.45 537802
20040319 18.45 18.73 18.17 18.59 542127
20040322 18.60 18.73 18.39 18.56 662808
20040323 19.11 19.11 18.52 18.61 373145
20040324 18.57 18.57 18.12 18.12 256645
20040325 18.26 18.48 18.24 18.38 477533
20040326 18.52 18.52 18.16 18.16 441488
20040329 18.24 18.31 17.89 18.28 562457
20040330 18.28 18.96 18.23 18.86 751913
20040331 18.90 19.09 18.78 19.06 643055
20040401 19.06 19.34 19.00 19.14 564908
20040402 19.32 19.41 19.19 19.19 502910
20040405 19.25 19.25 17.89 18.12 936323
20040406 18.00 18.00 16.09 17.05 2609276
20040407 16.99 17.61 16.65 17.42 1276018
20040408 17.34 17.34 16.81 16.81 341425
20040412 16.65 16.65 15.09 15.92 2006448
20040413 14.60 16.17 14.58 15.56 1321435
20040414 15.22 15.82 14.95 15.19 926519
20040415 15.09 15.59 15.09 15.47 773685
20040416 15.54 15.99 15.44 15.95 735044
20040419 15.95 16.10 15.40 15.85 433414
20040420 15.68 15.92 15.40 15.47 645362
20040421 15.47 15.73 15.12 15.54 700440
20040422 15.51 16.04 15.50 15.85 448985
20040423 15.88 15.88 15.50 15.61 329314
20040426 15.54 15.87 15.45 15.61 330467
20040427 15.50 15.85 15.49 15.85 700152
20040428 15.95 15.95 15.58 15.65 431683
20040429 15.65 15.95 15.26 15.50 751192
20040430 15.49 15.56 15.07 15.32 791131
20040503 15.25 15.60 15.15 15.57 534341
20040504 15.73 16.06 15.66 15.83 744272
20040505 15.88 15.95 15.74 15.78 371703
20040506 15.85 16.13 15.52 15.94 809298
20040507 15.76 15.81 15.22 15.22 801224
20040510 15.22 15.23 14.34 14.63 1116407
20040511 14.56 15.26 14.56 14.90 619842
20040512 14.84 14.86 14.34 14.81 667855
20040513 14.71 14.86 14.61 14.66 584950
20040514 14.63 14.97 14.63 14.78 517905
20040517 14.39 15.15 14.26 14.98 616526
20040518 14.99 15.22 14.99 15.22 477966
20040519 15.43 15.58 15.03 15.05 939784
20040520 15.05 15.19 14.99 15.18 737928
20040521 15.41 15.47 15.06 15.35 650985
20040524 15.35 15.61 15.26 15.47 552653
20040525 15.51 15.75 15.29 15.75 1070846
20040526 15.67 15.87 15.53 15.81 390014
20040527 15.95 16.14 15.84 16.10 617535
20040528 16.10 16.28 15.97 16.17 321239
20040601 16.15 16.22 15.98 16.02 874757
20040602 16.13 16.47 16.13 16.38 376605
20040603 16.36 16.36 16.14 16.22 366444
20040604 16.32 16.38 16.03 16.10 408393
20040607 16.24 16.62 16.17 16.58 443231
20040608 16.48 16.58 16.27 16.48 320514
20040609 16.35 16.51 15.98 15.98 694353
20040610 16.05 16.17 15.75 15.75 1122085
20040614 15.76 15.76 15.35 15.38 775691
20040615 15.44 15.83 15.44 15.82 523431
20040616 15.82 15.87 15.55 15.86 494707
20040617 15.86 16.46 15.75 16.40 765026
20040618 16.40 16.43 16.22 16.31 604057
20040621 16.45 16.64 16.35 16.63 479919
20040622 16.63 16.67 16.05 16.10 721371
20040623 16.14 16.39 16.10 16.32 516890
20040624 16.42 16.52 15.96 15.99 673308
20040625 16.14 16.46 16.12 16.39 3650083
20040628 16.49 16.60 16.27 16.35 722082
20040629 16.37 16.41 16.00 16.24 704165
20040630 16.17 16.42 16.01 16.42 753223
20040701 16.42 16.46 16.22 16.46 902673
20040702 16.46 16.92 16.28 16.86 801571
20040706 16.95 17.23 16.53 17.23 1320878
20040707 17.23 17.60 17.23 17.52 685253
20040708 17.53 17.56 17.11 17.12 474942
20040709 17.12 17.22 16.98 17.02 482194
20040712 17.09 17.16 16.92 17.02 427590
20040713 17.02 17.03 16.81 16.84 401567
20040714 16.84 17.05 16.78 17.00 235907
20040715 17.00 17.38 16.98 17.38 347817
20040716 17.45 17.76 17.30 17.76 577609
20040719 17.76 17.91 17.58 17.70 392609
20040720 17.77 18.17 17.65 18.07 573911
20040721 18.05 18.06 17.55 17.57 395168
20040722 17.58 17.58 17.18 17.18 566375
20040723 17.18 17.24 17.00 17.01 364311
20040726 17.02 17.08 16.88 16.89 258801
20040727 16.89 17.21 16.83 16.84 609461
20040728 17.09 17.74 17.02 17.74 994533
20040729 17.79 17.93 17.67 17.79 494281
20040730 17.79 17.97 17.79 17.95 391045
20040802 17.77 18.59 17.76 18.32 837405
20040803 18.33 18.48 18.26 18.33 872527
20040804 18.25 18.40 18.18 18.28 774269
20040805 18.28 18.33 18.14 18.19 368151
20040806 18.19 18.28 17.97 18.14 397870
20040809 18.07 18.32 18.00 18.14 204765
20040810 18.06 18.18 17.89 18.18 405976
20040811 18.18 18.18 17.93 18.11 182725
20040812 18.11 18.14 17.93 18.02 150446
20040813 18.04 18.07 17.86 17.86 159973
20040816 17.65 18.00 17.65 18.00 236475
20040817 17.99 18.24 17.99 18.24 373412
20040818 18.24 18.57 18.12 18.53 640034
20040819 18.46 18.54 18.32 18.32 309850
20040820 18.50 18.85 18.46 18.85 411948
20040823 18.82 18.87 18.57 18.59 262498
20040824 18.59 18.85 18.59 18.85 321510
20040825 18.85 18.88 18.62 18.64 288378
20040826 18.68 18.92 18.68 18.92 272309
20040827 18.95 18.97 18.85 18.94 130253
20040830 18.95 19.19 18.90 19.13 386637
20040831 19.16 19.28 19.06 19.23 609177
20040901 19.30 19.33 19.09 19.16 271456
20040902 19.09 19.28 19.09 19.28 305441
20040903 19.33 19.37 19.14 19.20 322932
20040907 19.27 19.44 19.23 19.44 488877
20040908 19.52 19.58 19.22 19.34 558270
20040909 19.41 19.48 19.20 19.34 818777
20040910 19.34 19.41 19.10 19.37 344688
20040913 19.31 19.31 18.86 18.86 287809
20040914 18.78 18.78 18.48 18.48 475368
20040915 18.28 18.81 18.28 18.79 588416
20040916 18.69 19.36 18.64 19.36 519312
20040917 19.36 19.36 19.03 19.08 983701
20040920 19.05 19.14 18.77 18.79 328837
20040921 18.90 19.10 18.62 19.09 411854
20040922 19.02 19.11 18.86 18.86 462422
20040923 18.79 18.79 18.51 18.51 350890
20040924 18.51 18.64 18.43 18.45 269559
20040927 18.47 18.47 18.27 18.29 422810
20040928 18.26 18.35 18.12 18.35 630985
20040929 18.40 18.49 18.29 18.32 265626
20040930 18.30 18.52 18.30 18.45 521560
20041001 18.56 19.14 18.45 18.84 479559
20041004 18.94 19.17 18.90 19.14 353559
20041005 19.08 19.21 19.01 19.01 252141
20041006 19.13 19.22 18.97 19.22 282201
20041007 19.15 19.20 18.82 18.82 249191
20041008 18.72 18.97 18.69 18.79 411994
20041011 18.87 18.87 18.32 18.32 547827
20041012 18.23 18.50 17.37 18.50 867253
20041013 18.69 18.71 18.38 18.47 630985
20041014 18.44 18.66 18.44 18.66 405814
20041015 18.51 18.88 18.45 18.79 484476
20041018 18.87 19.06 18.64 19.06 340777
20041019 19.09 19.31 19.07 19.18 529707
20041020 19.08 19.19 18.61 18.79 306643
20041021 18.73 19.22 18.73 19.22 190616
20041022 19.22 19.31 18.79 18.88 181907
20041025 18.77 18.80 18.60 18.69 200589
20041026 18.65 19.29 18.57 19.29 323920
20041027 19.26 19.26 18.99 19.26 416911
20041028 19.22 19.41 19.01 19.41 227278
20041029 19.36 19.39 19.03 19.15 305098
20041101 19.16 19.46 19.13 19.46 229104
20041102 19.46 19.65 19.40 19.56 376456
20041103 19.76 20.18 19.70 20.12 474643
20041104 20.04 20.38 19.95 20.32 293720
20041105 20.32 20.32 19.44 19.45 508215
20041108 19.34 19.65 19.34 19.63 521279
20041109 19.49 19.59 19.35 19.44 694617
20041110 19.37 19.98 19.37 19.96 250455
20041111 19.96 20.10 19.82 19.99 275318
20041112 20.00 20.70 19.97 20.67 255372
20041115 20.52 20.79 20.33 20.72 404549
20041116 20.72 20.99 20.43 20.54 725520
20041117 20.47 20.50 19.43 19.83 1072477
20041118 19.79 20.10 19.48 19.90 505546
20041119 19.83 19.93 19.64 19.68 329961
20041122 19.61 19.73 19.26 19.26 555693
20041123 19.36 19.60 19.14 19.43 676496
20041124 19.43 19.61 19.35 19.43 539399
20041126 19.54 19.56 19.31 19.42 234442
20041129 19.41 19.45 19.01 19.04 602329
20041130 19.08 19.29 18.95 19.29 884109
20041201 19.26 20.10 19.04 19.93 1298350
20041202 19.86 19.93 19.68 19.76 1052390
20041203 19.73 20.08 19.73 20.07 447673
20041206 20.04 20.18 19.79 19.87 313947
20041207 19.93 19.97 19.33 19.33 509901
20041208 19.26 19.50 19.26 19.29 330382
20041209 19.30 19.48 19.02 19.45 222362
20041210 19.43 19.67 19.26 19.54 440228
20041213 19.55 19.65 19.22 19.22 341058
20041214 18.01 19.41 18.01 19.23 1034551
20041215 19.26 19.50 19.15 19.50 274756
20041216 19.04 19.49 19.01 19.29 305238
20041217 19.30 19.58 19.02 19.58 401319
20041220 19.54 19.54 19.29 19.43 205224
20041221 19.47 19.81 19.34 19.76 534483
20041222 19.83 19.97 19.63 19.77 395419
20041223 19.86 19.93 19.33 19.40 429272
20041227 19.40 19.58 19.29 19.46 239639
20041228 19.47 19.66 19.47 19.63 221800
20041229 19.79 19.81 19.64 19.70 184154
20041230 19.81 19.83 19.63 19.82 341771
20041231 19.85 19.99 19.62 19.75 347741
20050103 19.72 19.73 19.32 19.51 563742
20050104 19.45 19.70 19.13 19.28 293879
20050105 19.34 19.67 18.22 18.59 688402
20050106 18.66 18.82 18.43 18.66 304152
20050107 18.66 18.98 18.50 18.60 359124
20050110 18.78 18.83 18.54 18.66 400492
20050111 18.66 18.66 18.13 18.15 416872
20050112 18.08 18.08 17.60 17.77 802372
20050113 17.77 18.17 17.76 17.94 898989
20050114 18.05 18.24 17.97 18.16 694510
20050118 18.16 18.23 17.92 18.15 1123459
20050119 18.19 18.48 18.12 18.25 708530
20050120 18.25 18.40 18.06 18.28 266393
20050121 18.19 18.45 18.12 18.33 256537
20050124 18.30 18.33 18.05 18.05 485726
20050125 17.65 18.24 17.65 17.96 689373
20050126 17.94 18.08 17.85 17.99 248347
20050127 18.01 18.15 17.89 17.99 489058
20050128 17.99 18.13 17.95 18.12 427423
20050131 18.15 18.44 18.05 18.44 530842
20050201 18.33 18.61 18.19 18.61 616493
20050202 18.49 18.84 18.47 18.77 687569
20050203 18.77 19.20 18.73 19.09 490030
20050204 19.18 19.38 19.10 19.23 862064
20050207 19.13 19.31 18.89 18.89 233215
20050208 18.87 19.01 18.70 18.82 459906
20050209 18.82 18.98 18.77 18.83 459767
20050210 18.87 18.96 18.70 18.90 586925
20050211 18.90 19.20 18.79 19.18 232521
20050214 19.16 19.38 19.16 19.32 200038
20050215 19.35 19.51 19.31 19.38 504744
20050216 19.31 19.44 19.26 19.37 475731
20050217 19.31 19.64 19.27 19.54 350517
20050218 19.42 19.52 19.09 19.15 538477
20050222 19.15 19.15 18.30 18.37 785991
20050223 18.37 18.46 18.23 18.26 915092
20050224 18.30 18.33 18.13 18.23 193097
20050225 18.15 18.44 18.01 18.31 679239
20050228 18.46 18.66 18.37 18.60 465736
20050301 19.05 19.37 18.91 19.32 597337
20050302 19.13 19.13 18.94 19.06 373561
20050303 19.08 19.37 18.98 19.37 267087
20050304 19.45 19.85 19.40 19.85 407571
20050307 19.85 19.94 19.67 19.74 268198
20050308 19.70 19.85 19.52 19.59 311231
20050309 19.55 19.55 18.89 19.06 451438
20050310 19.13 19.33 18.97 19.23 284578
20050311 19.14 19.18 18.94 19.02 285966
20050314 19.02 19.38 18.85 19.34 267642
20050315 19.34 19.56 19.13 19.20 398409
20050316 19.20 19.26 19.05 19.10 334136
20050317 19.10 19.35 19.10 19.31 221416
20050318 19.38 19.45 19.08 19.28 299154
20050321 19.20 19.31 19.13 19.23 259174
20050322 19.17 19.31 18.72 18.72 1598718
20050323 18.73 18.77 18.42 18.52 350858
20050324 18.53 18.89 18.52 18.60 317854
20050328 18.58 18.65 18.31 18.31 382493
20050329 18.32 18.55 18.18 18.23 418373
20050330 18.15 18.39 18.10 18.36 363868
20050331 18.36 18.55 18.14 18.23 381123
20050401 19.35 19.35 18.39 18.74 678846
20050404 18.61 18.66 18.33 18.58 290054
20050405 18.51 18.69 18.40 18.46 351543
20050406 18.51 18.55 18.39 18.47 655702
20050407 18.45 18.67 18.45 18.64 367429
20050408 18.65 18.70 18.61 18.66 413169
20050411 18.66 18.74 18.62 18.74 539434
20050412 18.69 19.12 18.66 19.12 333877
20050413 19.23 19.47 18.55 18.74 2094877
20050414 18.75 18.84 18.44 18.51 1218280
20050415 18.55 18.76 18.47 18.63 720752
20050418 18.77 19.09 18.76 18.98 730749
20050419 19.07 19.13 18.94 18.99 1177333
20050420 18.80 18.99 18.69 18.79 442749
20050421 18.93 19.01 18.80 18.91 382356
20050422 18.95 19.04 18.80 18.82 545186
20050425 18.80 18.99 18.70 18.95 714452
20050426 18.95 19.14 18.92 19.04 634886
20050427 19.09 19.20 18.99 19.11 895085
20050428 19.29 19.29 19.09 19.10 666931
20050429 19.13 19.70 19.13 19.70 916996
20050502 19.70 19.70 19.29 19.45 528615
20050503 19.49 19.53 19.32 19.48 531491
20050504 19.47 19.66 19.33 19.60 654880
20050505 19.60 19.72 19.58 19.61 570384
20050506 19.61 19.64 19.37 19.39 479999
20050509 19.39 19.53 19.26 19.46 893442
20050510 19.46 19.50 19.39 19.47 802509
20050511 19.51 19.63 19.23 19.39 621602
20050512 19.41 19.42 19.20 19.28 492461
20050513 19.39 19.39 19.14 19.26 504102
20050516 19.31 19.72 19.31 19.61 1220197
20050517 19.61 19.84 19.61 19.77 1023678
20050518 19.77 19.92 19.72 19.81 605990
20050519 19.89 20.11 19.83 20.08 872352
20050520 20.09 20.23 20.04 20.12 1634461
20050523 20.08 20.36 20.08 20.25 643513
20050524 20.25 20.36 20.15 20.23 786486
20050525 20.23 20.25 20.02 20.12 684324
20050526 20.18 20.32 20.12 20.15 950959
20050527 20.26 20.36 20.11 20.32 466989
20050531 20.37 20.97 20.37 20.84 774161
20050601 20.92 21.08 20.83 21.07 926720
20050602 21.16 21.16 20.92 20.99 452236
20050603 21.01 21.10 20.88 21.10 743268
20050606 21.13 21.33 21.07 21.21 748137
20050607 21.37 21.58 21.26 21.44 698504
20050608 21.44 21.44 21.17 21.37 947342
20050609 21.37 21.37 20.96 20.97 949777
20050610 20.70 20.98 20.64 20.91 621013
20050613 20.84 21.35 20.84 21.27 567053
20050614 21.24 21.45 21.07 21.44 576790
20050615 21.43 21.43 21.21 21.38 677948
20050616 21.33 21.44 21.32 21.44 2246980
20050617 21.52 21.88 21.41 21.87 988590
20050620 21.74 21.95 21.65 21.95 446556
20050621 22.04 22.04 21.63 21.98 579630
20050622 21.92 22.03 21.78 21.85 750165
20050623 21.81 22.04 21.71 21.92 969657
20050624 21.90 22.09 21.90 21.95 856733
20050627 21.95 22.15 21.87 22.09 412746
20050628 22.15 22.15 22.04 22.13 595183
20050629 22.01 23.38 22.01 22.77 1513584
20050630 22.18 22.35 22.14 22.33 1104219
20050701 22.29 22.48 22.29 22.44 897575
20050705 22.52 23.05 22.40 22.92 1263258
20050706 22.89 23.22 22.89 23.04 1241350
20050707 22.92 23.18 22.83 23.16 447232
20050708 23.11 23.46 23.03 23.46 1216196
20050711 23.46 23.70 23.40 23.63 988184
20050712 23.66 23.68 23.44 23.47 639405
20050713 23.47 23.47 23.14 23.17 398411
20050714 23.17 23.18 22.40 22.50 1014556
20050715 22.42 22.66 22.29 22.61 761796
20050718 22.48 22.79 22.48 22.79 576925
20050719 22.78 22.96 22.78 22.92 560156
20050720 22.81 23.28 22.63 23.28 493348
20050721 23.27 23.28 22.96 23.14 824546
20050722 23.18 23.37 23.06 23.36 903255
20050725 23.45 23.62 23.14 23.29 541358
20050726 23.40 23.77 23.26 23.77 575438
20050727 23.77 23.77 23.29 23.65 641840
20050728 23.66 23.81 23.45 23.68 779377
20050729 23.66 23.90 23.60 23.88 670781
20050801 23.93 23.93 23.57 23.75 704861
20050802 23.75 23.95 23.53 23.83 798445
20050803 23.83 23.83 23.51 23.66 1142356
20050804 23.66 23.69 23.14 23.23 455482
20050805 23.23 23.24 22.11 22.66 1017801
20050808 22.55 22.56 21.48 21.65 1256632
20050809 21.68 22.04 21.35 21.46 877154
20050810 21.52 22.09 21.47 21.78 1054316
20050811 21.89 22.07 21.72 21.96 541628
20050812 21.87 22.18 21.84 22.08 335931
20050815 22.07 22.47 21.96 22.42 459133
20050816 22.39 22.63 22.35 22.45 345263
20050817 22.45 22.48 22.04 22.22 464272
20050818 22.11 22.18 21.95 22.13 455346
20050819 22.13 22.17 21.85 22.04 236667
20050822 22.04 22.29 21.92 22.09 321326
20050823 22.11 22.52 22.11 22.43 553259
20050824 22.50 22.81 22.50 22.63 446150
20050825 22.63 22.84 22.54 22.71 467788
20050826 22.71 22.75 22.44 22.46 424242
20050829 22.29 22.52 22.15 22.30 393272
20050830 22.30 22.50 22.21 22.39 572327
20050831 22.40 23.09 22.40 23.03 624935
20050901 23.03 23.77 23.00 23.11 361086
20050902 23.11 23.29 22.97 23.08 309966
20050906 23.09 23.84 23.09 23.77 442634
20050907 23.79 23.79 23.53 23.63 450748
20050908 23.55 23.70 23.37 23.44 646032
20050909 23.44 23.51 23.20 23.40 268312
20050912 23.40 23.41 23.11 23.26 307396
20050913 23.20 23.37 23.01 23.23 228011
20050914 23.38 23.52 23.25 23.33 214488
20050915 23.29 23.37 23.11 23.23 486316
20050916 23.34 23.35 23.08 23.16 371252
20050919 23.21 23.43 22.99 23.08 760016
20050920 23.38 23.63 23.32 23.45 612157
20050921 23.45 23.45 22.96 23.05 553736
20050922 22.93 23.36 22.55 23.17 552800
20050923 23.21 23.21 22.90 23.11 281547
20050926 23.12 23.54 23.12 23.44 295049
20050927 23.31 23.52 23.06 23.49 376332
20050928 23.53 23.56 23.10 23.34 364701
20050929 23.29 23.79 23.15 23.77 372321
20050930 24.09 24.20 23.97 24.09 486758
20051003 23.97 24.15 23.82 24.09 514699
20051004 24.09 24.09 23.83 23.88 357214
20051005 23.79 23.82 23.56 23.81 703600
20051006 23.94 24.00 23.55 23.85 710418
20051007 23.82 23.89 23.44 23.75 352268
20051010 24.46 24.46 23.00 23.22 461224
20051011 23.18 23.19 22.68 22.69 403604
20051012 22.65 22.66 21.90 22.16 829935
20051013 22.07 22.18 21.88 21.99 804267
20051014 22.03 22.98 21.94 22.81 794374
20051017 22.81 22.93 22.65 22.78 606409
20051018 22.66 22.82 22.37 22.40 375797
20051019 22.29 22.72 22.15 22.68 507480
20051020 22.63 22.83 22.19 22.24 289301
20051021 22.31 22.81 22.31 22.74 380744
20051024 22.77 23.28 22.77 23.05 635018
20051025 22.96 23.19 22.85 23.02 329808
20051026 22.88 22.99 22.42 22.42 579805
20051027 22.55 22.55 21.93 21.97 365503
20051028 22.66 22.72 22.34 22.62 997446
20051031 22.62 23.14 22.62 22.91 339300
20051101 22.91 22.91 22.27 22.34 694910
20051102 22.34 22.42 22.10 22.40 733947
20051103 22.40 22.82 22.39 22.48 725525
20051104 22.78 22.78 22.33 22.70 457213
20051107 22.78 22.80 22.59 22.76 393711
20051108 22.76 22.81 22.66 22.70 679937
20051109 22.69 23.35 22.69 23.23 457347
20051110 23.19 23.56 23.02 23.54 578468
20051111 23.50 23.88 23.45 23.88 361626
20051114 23.90 23.98 23.47 23.67 572318
20051115 23.64 23.86 23.49 23.51 551597
20051116 23.52 23.56 23.12 23.32 353070
20051117 23.36 23.49 23.20 23.48 433818
20051118 23.50 23.79 23.34 23.71 320985
20051121 23.75 24.00 23.68 24.00 513228
20051122 23.91 23.97 23.74 23.91 552265
20051123 23.88 24.00 23.79 24.00 364300
20051125 24.00 24.09 23.88 24.09 67512
20051128 24.12 24.12 23.74 23.76 510020
20051129 23.80 23.99 23.60 23.68 440101
20051130 23.76 23.80 23.40 23.58 483951
20051201 23.60 23.94 23.60 23.94 384888
20051202 23.94 24.01 23.72 23.90 286761
20051205 24.12 24.23 23.95 24.20 659216
20051206 24.24 24.35 24.12 24.21 726060
20051207 24.02 24.09 23.64 23.75 697985
20051208 23.79 23.94 23.69 23.90 712290
20051209 24.01 24.01 23.78 23.94 361091
20051212 24.01 24.03 23.77 23.78 671649
20051213 23.79 24.44 23.79 24.44 600660
20051214 24.36 24.44 24.27 24.28 348792
20051215 24.13 24.47 23.94 24.09 448924
20051216 24.12 24.24 24.11 24.11 415770
20051219 24.02 24.18 24.02 24.06 475796
20051220 24.01 24.15 23.61 23.83 459352
20051221 23.79 24.01 23.79 23.90 269782
20051222 23.89 24.03 23.62 24.01 289167
20051223 24.01 24.19 23.97 23.99 222858
20051227 24.06 24.42 24.01 24.22 329407
20051228 24.24 24.37 24.03 24.24 233419
20051229 24.33 24.39 23.86 23.90 552212
20051230 23.93 24.33 23.68 24.22 635500
20060103 24.47 24.92 24.11 24.80 416704
20060104 24.87 24.92 24.70 24.87 466941
20060105 24.82 25.56 24.72 25.38 773785
20060106 25.38 25.80 25.29 25.79 457687
20060109 25.83 26.11 25.82 26.09 445128
20060110 25.97 26.22 25.88 26.10 468792
20060111 25.87 26.12 25.45 25.78 684944
20060112 25.70 25.71 25.18 25.64 385108
20060113 25.60 25.60 24.92 25.17 668154
20060117 25.15 25.16 24.89 25.12 492324
20060118 24.96 25.26 24.92 25.20 319667
20060119 25.18 25.48 25.16 25.45 634046
20060120 25.26 25.27 23.37 23.45 4927737
20060123 23.46 24.02 23.46 23.83 1064367
20060124 23.83 24.02 23.70 23.79 792161
20060125 23.79 24.14 23.55 23.56 831557
20060126 23.34 23.52 23.15 23.30 1242577
20060127 23.30 23.43 23.21 23.32 780130
20060130 23.25 23.43 22.59 23.30 751046
20060131 23.31 23.39 23.04 23.15 1194058
20060201 23.05 23.26 22.93 23.07 930842
20060202 22.50 23.01 22.34 22.87 1121479
20060203 22.87 23.06 22.78 22.96 902550
20060206 22.95 23.06 22.88 22.99 585660
20060207 22.92 23.20 22.92 22.97 534365
20060208 22.69 22.81 22.36 22.68 852710
20060209 22.72 22.88 22.65 22.80 660222
20060210 22.73 22.99 22.69 22.78 412870
20060213 22.73 22.91 22.68 22.91 376118
20060214 23.03 23.06 22.77 22.99 317816
20060215 22.81 23.03 22.81 22.94 326013
20060216 23.02 23.17 22.81 22.92 389074
20060217 22.95 23.27 22.95 23.03 494572
20060221 22.94 23.55 22.94 23.37 509511
20060222 23.39 23.79 23.27 23.65 511758
20060223 23.65 23.66 23.45 23.55 565168
20060224 23.56 23.65 23.17 23.22 395287
20060227 23.18 23.45 23.14 23.30 504751
20060228 23.31 23.60 23.09 23.45 613026
20060301 23.49 23.64 23.25 23.34 677409
20060302 23.22 23.27 22.99 23.15 587510
20060303 23.14 23.29 23.07 23.23 786111
20060306 23.24 23.79 23.24 23.74 697634
20060307 23.74 23.78 23.43 23.60 542735
20060308 23.68 23.89 23.68 23.83 1352727
20060309 23.87 24.36 23.79 24.35 661356
20060310 24.32 24.64 24.18 24.64 843660
20060313 24.60 24.97 24.59 24.91 744874
20060314 24.87 25.04 24.87 24.94 626383
20060315 24.94 25.35 24.94 25.33 579274
20060316 25.31 25.79 25.31 25.69 819388
20060317 26.05 26.05 25.79 26.05 595195
20060320 25.98 26.08 25.51 25.59 530338
20060321 25.54 25.66 25.29 25.42 357169
20060322 25.32 25.36 25.25 25.33 910474
20060323 25.36 25.59 25.25 25.34 801118
20060324 25.30 25.33 25.20 25.26 526292
20060327 25.33 25.41 24.99 25.11 456477
20060328 25.11 25.34 24.99 25.27 374525
20060329 25.20 25.94 25.20 25.57 492494
20060330 25.52 25.60 25.04 25.27 506718
20060331 25.27 25.43 24.94 25.43 613986
20060403 25.29 25.29 24.71 24.74 576142
20060404 24.75 24.84 24.47 24.67 691240
20060405 24.67 24.94 24.67 24.88 397753
20060406 24.75 24.87 24.64 24.71 502020
20060407 24.71 24.84 24.50 24.52 462871
20060410 24.48 24.74 24.34 24.52 431552
20060411 24.56 24.64 24.45 24.52 397362
20060412 24.52 24.61 24.33 24.45 294009
20060413 24.45 24.45 24.18 24.29 316585
20060417 24.25 24.58 24.18 24.48 355734
20060418 24.48 25.07 24.42 25.02 490797
20060419 24.92 25.61 24.92 25.49 371132
20060420 25.52 25.66 25.10 25.65 286179
20060421 25.67 25.76 25.48 25.68 379745
20060424 25.68 25.68 25.13 25.30 585799
20060425 25.26 25.29 25.07 25.13 563615
20060426 25.13 25.13 24.59 24.69 498497
20060427 24.69 25.10 24.39 24.94 344772
20060428 25.00 25.13 24.78 25.04 287223
20060501 24.98 25.17 24.35 24.45 506718
20060502 24.14 24.71 23.49 24.54 1718248
20060503 24.60 25.12 24.50 24.96 694242
20060504 24.95 25.57 24.84 25.43 345946
20060505 25.43 25.95 25.30 25.44 345033
20060508 25.29 25.67 25.21 25.58 479966
20060509 25.90 26.42 25.77 25.85 1007042
20060510 25.86 25.93 25.68 25.71 453084
20060511 25.71 25.71 24.61 24.75 705334
20060512 24.60 24.72 24.06 24.45 903949
20060515 24.47 24.68 24.14 24.64 738480
20060516 24.70 24.90 24.46 24.48 514678
20060517 24.37 24.37 23.87 24.16 606548
20060518 24.29 24.88 24.14 24.14 487927
20060519 24.14 24.77 23.71 24.74 1581357
20060522 24.54 24.61 24.10 24.42 687325
20060523 24.51 24.83 24.32 24.41 604721
20060524 24.41 24.41 23.68 23.90 776324
20060525 23.90 24.60 23.86 24.33 434553
20060526 24.37 24.90 24.34 24.86 362780
20060530 24.89 25.17 24.74 24.91 514809
20060531 24.90 25.17 24.48 24.86 449300
20060601 24.78 25.29 24.74 25.27 538951
20060602 25.27 25.40 25.17 25.31 694764
20060605 25.31 25.66 24.56 25.22 419944
20060606 25.21 25.32 24.89 25.03 421105
20060607 25.03 25.25 24.78 24.91 379845
20060608 24.96 25.04 24.38 24.79 529024
20060609 24.78 24.99 24.65 24.86 910417
20060612 24.83 24.86 24.43 24.57 264577
20060613 24.42 24.62 24.20 24.46 696125
20060614 24.43 24.66 24.35 24.48 324145
20060615 24.52 25.19 24.52 25.19 393255
20060616 25.19 25.21 24.91 25.04 188118
20060619 25.09 25.21 24.62 24.66 229635
20060620 24.59 24.81 24.51 24.62 208360
20060621 24.62 24.99 24.39 24.98 470616
20060622 24.90 25.10 24.73 25.04 388871
20060623 25.13 25.28 24.90 25.07 663762
20060626 25.17 25.31 25.02 25.30 188118
20060627 25.30 25.44 25.06 25.13 278115
20060628 25.25 25.48 25.09 25.46 343743
20060629 25.59 26.37 25.54 26.21 465459
20060630 26.33 26.64 26.21 26.28 674980
20060703 26.26 26.80 26.13 26.73 263545
20060705 26.58 26.87 26.31 26.80 367596
20060706 26.80 26.87 26.59 26.82 415947
20060707 26.74 26.87 26.18 26.29 350835
20060710 26.33 26.75 26.33 26.60 333042
20060711 26.65 26.75 26.38 26.52 240208
20060712 26.47 26.59 26.29 26.59 390418
20060713 26.49 26.66 26.45 26.56 312154
20060714 26.59 26.59 26.17 26.25 390547
20060717 26.14 26.29 25.99 26.24 216612
20060718 26.20 26.76 26.18 26.76 229635
20060719 26.72 27.44 26.72 27.21 264577
20060720 27.26 27.34 27.03 27.07 304031
20060721 27.09 27.22 26.86 27.00 364631
20060724 27.02 27.33 27.02 27.26 409629
20060725 27.22 27.26 27.07 27.17 357668
20060726 27.17 27.26 27.11 27.15 389902
20060727 27.22 27.26 27.01 27.08 361407
20060728 27.08 27.83 27.08 27.80 970501
20060731 27.80 27.84 27.60 27.71 540499
20060801 27.77 28.30 27.58 28.01 644293
20060802 28.20 28.31 28.01 28.31 660023
20060803 28.31 28.59 28.19 28.59 641714
20060804 28.84 29.15 28.84 29.04 447795
20060807 29.04 29.04 28.48 28.48 298616
20060808 28.48 28.70 28.25 28.34 356121
20060809 28.42 28.72 28.14 28.42 311896
20060810 28.49 28.86 28.15 28.70 438511
20060811 28.71 28.84 28.58 28.70 337296
20060814 28.77 29.16 28.74 29.04 390934
20060815 29.16 29.27 29.05 29.19 305965
20060816 29.32 29.63 29.32 29.42 559711
20060817 29.42 29.49 29.21 29.21 491375
20060818 29.18 29.31 29.06 29.29 306996
20060821 29.28 29.44 29.12 29.43 269089
20060822 29.74 29.84 29.32 29.50 653963
20060823 29.50 29.54 29.24 29.35 313443
20060824 29.43 29.45 29.22 29.23 361021
20060825 29.23 29.33 29.15 29.22 213518
20060828 29.27 29.86 29.27 29.76 173806
20060829 29.86 30.08 29.61 29.99 361665
20060830 30.25 30.67 30.15 30.67 399186
20060831 30.75 31.07 30.71 31.06 527864
20060901 31.07 31.07 30.76 30.79 434385
20060905 30.80 31.04 30.80 30.91 463396
20060906 30.91 31.01 30.79 30.84 306094
20060907 30.71 30.75 30.39 30.43 313701
20060908 30.51 31.08 30.29 30.98 722557
20060911 30.98 31.07 30.69 30.78 283788
20060912 30.71 30.90 30.58 30.79 467264
20060913 30.72 30.83 30.50 30.55 571186
20060914 30.53 30.53 30.16 30.28 819213
20060915 30.33 30.66 30.27 30.48 764454
20060918 30.48 30.55 30.24 30.50 323447
20060919 30.32 30.89 30.32 30.89 335318
20060920 30.95 31.14 30.51 30.57 431050
20060921 30.54 30.63 30.19 30.51 937282
20060922 30.51 30.55 30.17 30.55 308768
20060925 30.55 30.56 30.07 30.22 511721
20060926 30.30 30.36 30.19 30.32 878567
20060927 30.34 30.44 30.12 30.37 584988
20060928 30.40 30.40 30.15 30.23 657489
20060929 30.12 30.41 30.11 30.19 375653
20061002 30.27 30.40 30.04 30.19 665020
20061003 30.17 30.55 30.13 30.46 998040
20061004 30.46 30.69 30.38 30.59 1212991
20061005 30.59 30.75 30.51 30.57 1794788
20061006 30.57 30.72 30.41 30.42 429902
20061009 30.16 30.16 29.21 29.50 2073177
20061010 29.54 30.12 29.50 29.87 1318935
20061011 29.74 29.90 29.39 29.68 861718
20061012 29.68 30.21 29.65 30.19 877801
20061013 30.16 30.38 30.05 30.37 746584
20061016 30.44 30.44 30.27 30.44 424285
20061017 30.43 30.43 30.24 30.28 421605
20061018 30.32 30.55 30.20 30.41 369654
20061019 30.48 30.50 30.12 30.13 532782
20061020 30.14 30.28 29.86 30.24 327021
20061023 30.24 30.50 30.08 30.45 259753
20061024 30.33 30.49 30.29 30.48 300727
20061025 30.48 30.88 30.48 30.75 356507
20061026 30.78 31.30 30.75 31.20 544780
20061027 31.34 31.34 30.30 30.59 625834
20061030 30.60 30.80 30.34 30.55 533803
20061031 30.67 30.73 30.42 30.54 539292
20061101 30.55 30.59 30.29 30.36 325490
20061102 30.24 30.25 29.61 29.83 979532
20061103 29.73 29.83 28.83 28.94 1195887
20061106 28.88 29.25 28.80 29.25 1446961
20061107 29.12 29.13 28.75 28.92 963704
20061108 28.91 29.01 28.60 28.98 1078328
20061109 28.99 29.00 28.80 28.99 1143936
20061110 28.99 28.99 28.76 28.88 282984
20061113 28.91 28.97 28.79 28.85 443687
20061114 28.79 29.07 28.79 28.95 852910
20061115 28.95 29.10 28.87 28.99 763305
20061116 28.99 29.35 28.92 29.28 1290726
20061117 29.22 29.44 29.14 29.42 420967
20061120 29.57 30.36 29.57 30.19 1047949
20061121 30.34 31.35 30.33 31.01 1265070
20061122 30.95 31.35 30.91 30.98 690549
20061124 30.98 31.02 30.77 30.95 216993
20061127 30.80 30.80 29.27 29.43 1920516
20061128 29.54 30.33 29.37 30.22 3203839
20061129 30.40 30.73 30.31 30.41 1360674
20061130 30.37 30.96 30.37 30.51 2555157
20061201 30.44 30.73 30.37 30.50 1769259
20061204 30.58 31.34 30.58 31.26 933198
20061205 31.33 31.56 31.11 31.20 636556
20061206 31.10 31.34 30.82 31.20 674338
20061207 31.20 31.30 30.98 31.09 454409
20061208 31.09 31.32 31.01 31.12 400033
20061211 31.12 31.49 31.08 31.44 468960
20061212 31.44 31.65 31.31 31.53 620217
20061213 31.49 31.65 31.34 31.55 892352
20061214 31.50 31.78 31.38 31.78 776069
20061215 31.93 31.98 31.58 31.78 1769259
20061218 31.77 32.12 31.74 32.00 972257
20061219 32.00 32.07 31.59 32.03 1563754
20061220 32.71 32.90 32.28 32.72 2331910
20061221 32.82 32.82 32.25 32.34 881885
20061222 32.29 32.32 31.96 31.96 460025
20061226 32.08 32.58 32.08 32.47 340807
20061227 32.41 32.76 32.35 32.68 1055863
20061228 32.67 33.27 32.47 33.17 884534
20061229 33.22 33.54 32.98 33.47 1119575
20070103 33.47 33.51 32.98 33.13 1241457
20070104 33.22 33.22 32.68 33.11 944716
20070105 33.11 33.13 32.59 32.70 1038151
20070108 32.82 32.82 32.47 32.76 886936
20070109 32.94 33.30 32.36 33.18 1625059
20070110 33.04 33.30 32.88 33.30 784271
20070111 33.29 33.68 33.25 33.43 643424
20070112 33.39 33.71 33.31 33.70 643676
20070116 33.22 34.15 33.13 34.13 4347566
20070117 34.09 34.55 34.00 34.22 972279
20070118 34.22 34.33 33.94 34.23 1199608
20070119 34.23 34.29 33.95 34.15 719158
20070122 34.20 34.56 33.95 34.46 1506843
20070123 34.30 34.80 34.13 34.64 896798
20070124 34.84 35.18 34.63 35.16 771881
20070125 35.32 35.69 35.05 35.54 846224
20070126 35.54 35.64 35.33 35.61 715491
20070129 35.45 35.80 35.42 35.73 837879
20070130 35.71 36.32 35.63 36.29 887694
20070131 36.37 36.77 36.08 36.58 1312260
20070201 36.70 36.89 36.52 36.78 987451
20070202 37.01 37.21 36.93 37.17 1126655
20070205 37.21 37.34 37.15 37.27 490691
20070206 37.27 37.53 37.17 37.37 1198849
20070207 37.37 37.73 37.17 37.73 1211998
20070208 37.92 37.94 37.32 37.43 1164585
20070209 37.21 37.44 36.07 36.90 1927616
20070212 36.77 36.77 35.92 36.63 1290893
20070213 36.54 37.03 36.26 36.94 1093782
20070214 36.86 37.32 36.74 37.19 683503
20070215 36.78 36.95 36.41 36.61 2640704
20070216 36.66 36.93 36.50 36.70 932579
20070220 36.75 37.38 36.55 37.36 817397
20070221 37.36 37.62 37.02 37.25 885671
20070222 37.49 37.63 36.89 37.53 3941080
20070223 37.53 37.73 37.21 37.35 1223630
20070226 37.83 37.84 36.68 37.24 905269
20070227 37.24 37.24 35.69 35.89 1469545
20070228 36.06 36.87 35.88 36.25 1000979
20070301 34.92 36.19 33.08 35.75 1120839
20070302 35.43 35.50 34.99 35.02 960268
20070305 34.67 34.76 33.78 33.78 864304
20070306 33.95 35.06 33.95 35.00 1516957
20070307 35.09 35.09 34.24 34.26 1044093
20070308 34.46 35.31 34.45 35.01 805386
20070309 35.22 35.40 34.97 35.40 1332363
20070312 35.43 35.43 34.90 35.03 987577
20070313 35.04 35.05 34.06 34.14 741157
20070314 34.14 34.27 33.54 34.17 683630
20070315 33.97 34.52 33.97 34.47 666055
20070316 34.66 34.67 34.15 34.20 536366
20070319 34.19 34.55 34.15 34.26 768345
20070320 34.26 34.74 34.15 34.58 1599343
20070321 34.67 35.08 34.32 35.08 612275
20070322 34.88 35.13 34.78 35.02 499849
20070323 35.20 35.20 34.58 34.68 780100
20070326 34.67 34.68 34.13 34.22 1040717
20070327 34.22 34.34 33.73 33.80 836750
20070328 33.76 34.01 33.50 33.69 776223
20070329 33.69 34.05 33.31 33.40 833374
20070330 33.48 33.81 33.29 33.69 1074607
20070402 33.64 34.05 33.53 33.82 859261
20070403 33.98 34.30 33.92 33.94 1344478
20070404 33.78 33.97 33.67 33.80 964058
20070405 35.31 35.31 33.76 33.90 618903
20070409 33.90 34.10 33.75 33.86 526736
20070410 34.00 34.28 33.93 34.06 781726
20070411 33.90 33.90 33.46 33.51 778349
20070412 33.58 33.58 33.07 33.20 575508
20070413 33.19 33.37 32.97 33.27 1107622
20070416 35.05 35.05 33.12 33.31 830248
20070417 33.39 33.97 33.17 33.92 833749
20070418 33.92 34.09 33.86 33.94 685558
20070419 34.13 34.13 32.29 33.99 816741
20070420 34.06 34.91 34.06 34.26 636911
20070423 34.03 34.74 34.03 34.52 808613
20070424 34.62 34.62 33.97 34.06 644914
20070425 34.26 34.37 33.61 33.80 752713
20070426 33.83 34.07 33.65 33.74 558626
20070427 33.74 33.86 33.55 33.71 1021458
20070430 33.74 34.28 33.67 33.71 1077734
20070501 33.72 33.74 32.95 33.54 911409
20070502 33.54 33.96 33.27 33.88 608273
20070503 34.06 34.48 34.00 34.44 723325
20070504 34.64 34.64 34.17 34.58 898653
20070507 36.10 36.10 34.22 34.23 554624
20070508 34.10 34.30 33.82 34.14 619528
20070509 34.15 34.74 33.88 34.73 1037340
20070510 34.50 34.77 34.02 34.03 746335
20070511 34.23 34.25 33.98 34.25 898403
20070514 33.99 34.22 33.54 33.74 857010
20070515 33.79 33.94 33.33 33.42 1045094
20070516 33.52 33.52 32.99 33.15 1175527
20070517 33.14 33.23 32.43 32.43 1933618
20070518 32.15 32.59 32.07 32.59 12612659
20070521 32.39 32.54 32.35 32.39 4086959
20070522 32.44 33.07 32.40 32.91 3443795
20070523 33.14 33.14 32.31 32.52 1382245
20070524 32.31 32.39 31.18 31.63 2594539
20070525 31.79 32.11 31.65 31.90 1124880
20070529 32.19 32.77 32.19 32.44 1630231
20070530 32.44 33.22 32.21 33.22 1552947
20070531 33.27 33.92 33.23 33.87 3463679
20070601 33.90 33.90 33.34 33.61 684307
20070604 33.41 33.74 33.29 33.73 967684
20070605 33.74 33.80 33.38 33.46 1269695
20070606 33.46 33.46 32.81 33.29 1081735
20070607 32.95 33.29 32.19 32.27 1701889
20070608 31.47 31.99 30.86 31.99 2935817
20070611 31.75 31.87 31.39 31.51 2479363
20070612 30.39 31.55 30.38 30.57 2739729
20070613 30.72 30.93 30.27 30.93 2283775
20070614 30.76 31.10 30.45 30.55 1054370
20070615 30.86 30.98 30.56 30.98 1130088
20070618 30.95 30.95 30.15 30.24 1443089
20070619 30.25 30.54 29.82 30.52 1473722
20070620 30.52 30.52 29.59 29.81 1250273
20070621 29.75 29.78 28.94 29.69 2183841
20070622 29.69 29.69 29.17 29.36 1095008
20070625 29.40 29.52 28.73 28.82 2854680
20070626 29.02 29.04 28.30 28.53 1370212
20070627 28.33 29.33 28.25 29.31 1589213
20070628 29.37 29.74 29.03 29.19 1756460
20070629 29.55 29.71 29.18 29.35 1502502
20070702 29.63 30.56 29.61 30.48 1939888
20070703 30.71 30.92 30.35 30.45 794730
20070705 30.96 31.48 30.81 31.15 1474957
20070706 31.17 31.31 30.85 31.11 825857
20070709 31.06 31.12 30.72 31.01 678003
20070710 30.72 30.88 29.76 30.04 1852806
20070711 30.02 30.04 29.56 29.78 845991
20070712 29.81 30.51 29.63 30.40 967165
20070713 30.41 30.61 30.18 30.56 563129
20070716 30.52 30.81 30.30 30.36 852661
20070717 30.44 30.50 29.91 29.91 888606
20070718 29.83 30.14 29.49 29.87 957283
20070719 29.93 30.30 29.61 29.89 904787
20070720 29.75 29.91 28.95 29.19 1030901
20070723 30.62 30.62 28.14 28.24 1286465
20070724 28.22 28.22 27.07 27.14 1323768
20070725 26.98 27.78 26.72 27.10 1561421
20070726 27.01 27.15 26.03 27.02 1734350
20070727 25.70 26.87 25.42 25.51 2333053
20070730 25.65 26.08 25.40 25.90 1604530
20070731 26.54 26.95 26.21 26.41 1745837
20070801 26.39 26.83 25.69 26.76 1860341
20070802 27.28 27.88 27.04 27.72 1940505
20070803 27.61 27.61 25.92 26.04 1783511
20070806 26.27 27.23 25.57 27.23 1230634
20070807 27.12 28.22 26.77 27.81 1403686
20070808 26.17 28.78 26.17 28.77 1804880
20070809 27.07 29.74 21.45 29.40 1744355
20070810 29.23 29.41 28.05 28.46 1662090
20070813 28.71 29.46 28.46 29.08 1629110
20070814 29.50 29.50 28.37 28.47 1872199
20070815 28.04 28.18 27.32 27.40 2422853
20070816 31.07 31.07 25.79 27.14 3191149
20070817 27.84 28.04 27.24 27.53 3829379
20070820 27.65 28.68 27.29 28.60 2606280
20070821 28.34 29.44 28.17 29.35 2405683
20070822 29.54 30.90 29.43 29.87 2199528
20070823 29.83 30.34 29.78 29.91 1725827
20070824 29.74 30.68 29.66 30.10 1463840
20070827 29.87 30.25 29.49 29.71 1233969
20070828 29.57 29.88 28.81 28.85 1438766
20070829 29.10 29.98 29.10 29.94 1213711
20070830 29.74 30.56 29.74 30.41 1712116
20070831 30.77 31.16 30.38 30.83 1623058
20070904 30.82 31.17 30.51 30.94 1450376
20070905 30.63 31.07 30.27 30.57 1100937
20070906 30.62 31.00 30.15 30.83 1080927
20070907 30.60 30.94 30.25 30.72 1484962
20070910 30.70 30.96 30.30 30.61 1430366
20070911 30.60 31.38 30.60 31.33 1066105
20070912 31.31 31.78 31.09 31.56 1960145
20070913 31.63 32.05 31.38 31.92 1623534
20070914 31.54 32.40 31.21 32.34 1393048
20070917 32.03 32.78 31.97 32.59 1959930
20070918 33.07 33.45 32.64 33.09 2796833
20070919 33.45 34.01 33.14 33.91 2438230
20070920 33.93 34.15 33.50 33.68 2126847
20070921 33.73 34.75 33.69 34.32 9193479
20070924 34.42 35.40 34.33 35.22 2731432
20070925 35.08 35.08 34.36 34.68 1887697
20070926 34.80 34.85 34.21 34.39 2022768
20070927 34.34 34.79 33.86 34.22 2273631
20070928 34.36 34.43 33.73 33.93 2776944
20071001 33.93 34.54 33.93 34.42 2506802
20071002 34.59 35.48 34.26 35.46 2565126
20071003 35.41 36.37 35.36 36.09 2762790
20071004 36.04 36.75 33.84 36.47 3039765
20071005 36.53 37.28 36.44 37.27 1963713
20071008 37.08 37.32 36.67 36.79 1391339
20071009 36.27 36.75 35.85 36.71 2279488
20071010 36.79 36.88 35.24 36.61 1906976
20071011 36.59 37.22 36.47 36.72 1248216
20071012 36.88 37.15 36.68 36.80 699147
20071015 36.99 37.04 35.79 35.88 1131447
20071016 35.89 35.89 35.06 35.15 801518
20071017 35.24 35.73 33.80 34.72 1209659
20071018 34.63 35.04 34.00 34.59 1201118
20071019 34.30 34.56 33.46 33.48 843613
20071022 33.40 33.92 33.01 33.68 1023098
20071023 33.61 34.18 33.61 34.01 1169150
20071024 33.79 33.86 33.27 33.59 1049331
20071025 33.76 34.25 33.53 34.16 980270
20071026 34.34 35.09 34.33 35.05 933782
20071029 35.24 35.38 34.56 34.80 629965
20071030 34.67 34.96 34.36 34.71 1075808
20071031 34.85 35.24 34.45 35.15 1134863
20071101 34.96 35.00 33.85 33.88 1406957
20071102 34.05 34.09 32.80 33.08 1399270
20071105 32.51 33.11 32.50 32.68 984907
20071106 33.13 33.60 32.66 33.60 1127543
20071107 33.62 33.62 32.51 32.51 1316300
20071108 32.98 33.38 32.27 33.31 937687
20071109 33.11 34.57 32.45 34.43 2246056
20071112 34.25 35.71 34.25 34.54 1735178
20071113 35.08 35.72 34.82 35.63 2189563
20071114 35.72 36.24 34.99 35.28 1355711
20071115 34.71 35.38 34.14 34.86 1341069
20071116 35.16 35.48 34.18 35.43 1678441
20071119 34.96 35.40 34.71 34.84 1417085
20071120 35.01 35.38 33.09 33.65 1525312
20071121 33.18 34.51 33.11 34.29 1580829
20071123 34.15 35.50 34.04 35.33 451334
20071126 34.98 35.24 34.05 34.05 2235319
20071127 34.41 34.90 34.22 34.65 3432288
20071128 34.65 36.78 34.65 36.74 2628452
20071129 36.68 36.77 35.48 35.62 2115500
20071130 36.24 36.55 35.38 35.73 4012348
20071203 36.16 36.16 35.26 35.51 1196237
20071204 35.51 35.85 34.71 34.83 1484315
20071205 35.91 36.32 35.04 36.28 1766821
20071206 36.18 38.05 35.86 37.92 1512608
20071207 37.55 38.56 37.55 37.87 1270460
20071210 38.04 38.62 37.55 38.54 981259
20071211 38.80 39.36 37.08 37.16 1408848
20071212 38.62 38.62 37.13 37.33 1399919
20071213 37.32 37.66 36.52 37.51 1320289
20071214 37.36 37.57 36.15 36.20 1405590
20071217 35.89 36.05 35.16 35.16 1572572
20071218 35.16 35.96 34.45 35.18 1889403
20071219 34.89 35.57 34.52 34.88 1458435
20071220 35.06 35.53 34.40 34.89 1569435
20071221 35.12 35.80 34.90 35.76 1565815
20071224 35.52 37.28 35.52 37.27 255178
20071226 36.30 37.31 36.18 36.92 847818
20071227 36.86 37.72 36.49 36.91 1181420
20071228 36.93 37.32 35.87 36.43 1400523
20071231 36.07 37.54 35.23 37.50 1162839
20080102 37.62 37.73 36.67 36.75 1256706
20080103 37.10 37.44 35.70 35.73 1115423
20080104 35.54 35.59 33.78 34.08 2192720
20080107 34.60 34.74 33.78 34.66 1501387
20080108 34.66 35.62 33.94 34.01 2601608
20080109 34.31 34.78 32.95 34.60 1744741
20080110 34.52 36.22 34.16 35.81 1811582
20080111 35.33 36.44 34.50 35.29 1100583
20080114 35.74 35.99 34.23 35.17 1051599
20080115 34.84 35.23 34.09 34.33 1317032
20080116 34.34 35.35 33.60 34.81 1683933
20080117 34.89 35.45 34.31 34.50 1726161
20080118 34.50 34.92 32.55 33.13 2405912
20080122 32.33 34.69 32.32 34.43 1786246
20080123 33.72 37.15 33.64 36.98 2315906
20080124 37.29 37.50 35.39 36.46 1567625
20080125 36.84 37.29 35.92 36.48 1567625
20080128 36.26 37.42 36.05 37.42 1671385
20080129 36.22 36.47 35.83 36.01 2512206
20080130 35.89 36.96 35.41 35.73 2123467
20080131 35.74 36.94 35.03 36.63 1763925
20080201 36.80 37.60 36.05 37.26 1531430
20080204 37.65 37.65 36.49 36.90 1722421
20080205 36.43 36.81 35.59 35.68 1721938
20080206 35.69 35.84 34.28 34.36 1575588
20080207 34.63 35.37 33.77 35.31 1427066
20080208 34.99 35.55 33.74 34.32 934084
20080211 34.40 34.40 33.29 33.59 1046772
20080212 33.73 34.40 33.51 34.18 960145
20080213 34.60 34.94 33.76 34.55 1103117
20080214 34.60 35.18 34.16 34.23 1252604
20080215 34.16 35.61 34.16 35.55 1442871
20080219 35.95 36.16 34.81 34.89 1614558
20080220 35.06 35.40 34.36 35.23 1400643
20080221 35.46 35.73 34.50 34.60 1103479
20080222 34.65 35.60 34.09 35.60 1093706
20080225 35.52 36.00 35.13 36.00 1726040
20080226 35.59 36.47 35.26 35.99 1381580
20080227 36.14 36.24 35.30 35.57 1234024
20080228 35.39 35.63 35.06 35.18 1171526
20080229 35.06 35.09 34.38 34.66 1909793
20080303 34.80 35.22 34.14 35.20 1797707
20080304 34.85 35.24 34.46 34.79 1548809
20080305 34.97 35.31 34.67 35.03 976677
20080306 35.00 35.00 33.81 33.98 1380745
20080307 33.74 34.55 33.14 34.39 2266477
20080310 34.25 35.26 34.15 34.36 2402954
20080311 35.28 36.51 34.96 36.34 2990462
20080312 36.09 37.51 36.09 36.32 2407841
20080313 36.09 36.42 35.04 36.07 1973974
20080314 36.40 36.83 35.09 35.91 1761809
20080317 35.19 36.55 34.94 36.18 1492072
20080318 36.17 37.61 36.06 37.59 2859825
20080319 37.55 38.38 37.30 37.76 2249670
20080320 36.49 38.79 36.49 38.68 2221064
20080324 38.94 40.35 38.83 39.26 2831934
20080325 39.34 40.08 38.97 39.16 3324682
20080326 39.00 39.14 38.37 38.50 3108583
20080327 38.80 38.93 37.69 37.81 3542927
20080328 37.89 38.37 37.27 37.44 2170049
20080331 37.22 38.58 37.22 37.68 1919979
20080401 38.11 39.85 38.01 39.82 2409152
20080402 39.54 39.85 39.13 39.80 2666731
20080403 39.69 40.56 39.52 40.56 1909490
20080404 40.60 40.61 39.69 39.94 1665023
20080407 40.43 40.43 39.39 40.04 1199212
20080408 40.04 40.31 39.52 39.77 1752273
20080409 39.91 39.98 39.07 39.43 1149747
20080410 38.23 39.59 38.21 38.64 1565973
20080411 38.10 38.43 37.98 38.12 1565377
20080414 37.82 38.83 37.82 38.19 1152607
20080415 38.60 38.62 38.17 38.53 780960
20080416 38.85 39.58 38.60 39.47 1412927
20080417 39.43 40.48 39.35 40.46 891930
20080418 40.87 40.87 39.77 39.99 2093049
20080421 39.83 40.30 39.59 39.78 1562039
20080422 39.64 40.06 39.47 39.87 856767
20080423 40.19 40.97 39.99 40.97 1233421
20080424 40.95 41.97 40.61 41.94 2416661
20080425 41.90 42.18 41.39 42.04 1398266
20080428 41.89 42.20 41.54 41.97 1907941
20080429 41.74 41.97 40.99 41.18 1747624
20080430 41.13 41.77 40.74 40.74 1187054
20080501 40.74 41.65 40.68 41.65 1462512
20080502 41.96 42.28 40.59 40.69 1694106
20080505 40.78 40.79 40.17 40.46 1089554
20080506 40.27 40.86 39.90 40.86 1228176
20080507 40.77 40.92 39.01 39.08 1500773
20080508 39.05 39.60 38.84 39.11 1611743
20080509 38.87 39.62 38.87 39.20 878222
20080512 39.43 40.06 39.19 40.00 1213992
20080513 40.06 40.27 39.46 39.99 1058086
20080514 40.19 40.29 39.92 40.17 790019
20080515 40.33 40.79 40.01 40.64 733640
20080516 40.04 40.44 39.93 40.40 1378719
20080519 40.56 40.82 40.14 40.50 756883
20080520 40.35 40.62 39.55 39.77 1079541
20080521 39.80 39.92 38.81 38.81 1306487
20080522 38.76 38.89 38.32 38.70 1134609
20080523 38.42 39.28 38.24 38.79 956771
20080527 38.83 39.49 38.79 39.47 633517
20080528 39.48 39.61 39.17 39.54 651038
20080529 39.62 39.81 39.26 39.63 1558821
20080530 39.69 40.07 39.27 39.99 1514958
20080602 39.87 40.28 39.47 39.95 1425900
20080603 40.16 40.45 39.68 40.07 1152110
20080604 39.84 40.85 39.52 40.48 1068629
20080605 40.74 41.51 40.43 41.51 793542
20080606 41.34 41.37 39.59 39.64 1032548
20080609 39.65 40.08 39.05 39.05 982082
20080610 38.75 39.33 38.22 39.21 1094451
20080611 39.10 39.19 38.05 38.23 895299
20080612 38.59 39.05 37.95 38.50 959325
20080613 38.99 39.21 37.66 39.21 1314238
20080616 39.16 40.04 38.74 39.87 627169
20080617 40.12 40.14 37.83 37.92 916523
20080618 37.65 37.74 36.84 36.84 1237596
20080619 36.93 38.20 36.64 38.20 1144564
20080620 37.73 37.98 36.86 36.94 1031841
20080623 37.18 37.56 36.32 36.37 1355978
20080624 36.27 36.83 35.90 36.37 1190313
20080625 36.64 37.10 36.06 36.63 1770790
20080626 36.43 36.61 35.41 35.54 1528836
20080627 35.54 35.97 35.44 35.60 2351620
20080630 35.71 36.68 35.04 36.10 1649577
20080701 35.74 36.21 35.50 36.02 1914995
20080702 36.11 36.32 35.20 35.41 1321902
20080703 35.86 35.86 34.89 35.30 507018
20080707 35.39 35.56 34.47 34.51 1711481
20080708 34.59 40.70 34.27 36.53 2624820
20080709 36.52 36.78 33.88 33.94 2001542
20080710 34.02 35.76 33.90 35.03 1560436
20080711 34.70 36.47 34.28 35.62 1518106
20080714 35.98 36.32 34.07 34.39 1668561
20080715 34.02 35.11 33.44 33.85 2338178
20080716 33.92 35.10 32.94 34.74 4350450
20080717 34.79 35.87 34.08 35.35 2309880
20080718 35.20 37.09 34.84 36.76 2646988
20080721 36.83 37.83 36.34 37.82 1974894
20080722 37.38 39.75 36.99 39.58 2298089
20080723 39.43 40.09 38.67 39.56 2260239
20080724 39.68 39.68 36.97 37.29 1856511
20080725 37.57 38.91 37.34 38.23 1636489
20080728 38.23 38.55 37.17 37.60 1720442
20080729 37.54 38.61 36.88 38.27 2867600
20080730 38.20 38.66 37.03 38.11 2108841
20080731 37.61 38.48 37.34 38.05 1097635
20080801 38.10 38.93 37.10 38.62 1468348
20080804 38.22 38.55 37.31 37.38 1411043
20080805 37.79 40.08 37.43 39.42 1893064
20080806 38.85 40.08 38.85 39.04 1610902
20080807 38.74 39.00 38.05 38.44 2371665
20080808 38.31 40.32 37.88 40.06 2074057
20080811 39.69 40.90 39.28 40.72 1939049
20080812 39.14 39.44 38.17 38.69 3462697
20080813 38.19 38.97 37.84 38.59 2237129
20080814 37.79 39.16 37.77 39.16 1089145
20080815 38.46 39.50 38.33 38.76 1017809
20080818 38.27 39.44 37.69 38.38 1309404
20080819 37.64 38.12 36.84 37.29 1568690
20080820 37.44 37.75 36.49 37.37 1394064
20080821 36.47 37.34 36.47 36.74 1071341
20080822 37.49 38.23 36.80 37.99 1561026
20080825 37.68 37.75 36.77 36.77 1038208
20080826 36.77 37.43 36.47 37.43 1032666
20080827 37.77 38.01 37.36 37.96 1218376
20080828 38.38 39.16 36.47 39.01 1410571
20080829 38.63 39.01 38.34 38.52 1315771
20080902 39.05 39.31 37.96 38.33 1201869
20080903 38.25 38.74 37.93 38.72 1374608
20080904 38.26 38.53 37.17 37.21 1753575
20080905 36.96 37.24 36.51 37.01 1864529
20080908 38.64 38.79 37.20 37.99 2414703
20080909 37.89 38.13 36.32 36.75 2261536
20080910 37.15 37.66 36.25 37.50 1634367
20080911 36.84 37.79 36.31 37.60 1214485
20080912 37.12 38.59 36.99 38.57 1162604
20080915 37.60 38.80 36.81 36.81 3027841
20080916 36.45 38.86 36.36 38.47 4628013
20080917 38.06 39.10 37.35 37.43 3081031
20080918 37.72 42.91 37.14 42.91 4121486
20080919 43.67 44.61 40.01 43.97 3872593
20080922 43.09 43.74 39.10 39.49 2623230
20080923 39.68 41.15 39.60 39.93 1745867
20080924 39.90 40.27 39.20 39.80 1234674
20080925 40.33 40.91 39.34 40.37 1666361
20080926 38.60 41.89 38.60 41.84 1309167
20080929 40.83 41.78 38.22 39.39 1975175
20080930 40.81 43.46 39.47 42.39 2561444
20081001 42.07 42.55 40.95 41.96 1107021
20081002 41.41 42.30 40.21 40.63 1602710
20081003 41.68 42.34 38.12 38.12 1930992
20081006 37.55 37.55 34.31 36.05 2554450
20081007 36.45 36.77 33.81 34.10 3672079
20081008 33.06 35.17 31.92 33.45 3603998
20081009 33.55 35.38 28.56 29.29 4422956
20081010 27.35 31.91 26.80 31.91 7525903
20081013 32.43 35.55 31.52 35.11 3094787
20081014 36.97 37.16 31.01 33.89 3161936
20081015 33.87 34.01 27.95 29.51 2815583
20081016 29.73 32.91 28.58 31.91 3975298
20081017 31.37 32.42 30.26 31.00 2514697
20081020 31.87 32.42 30.19 32.34 2174873
20081021 31.94 33.15 31.73 32.28 2142581
20081022 32.11 32.11 29.15 29.83 3680590
20081023 29.83 31.22 27.23 29.70 3487304
20081024 27.66 28.83 26.69 27.45 2596767
20081027 27.64 28.83 26.05 26.27 2707866
20081028 26.95 29.59 25.91 29.21 4631863
20081029 28.68 30.18 27.77 28.79 3089891
20081030 29.71 30.02 28.40 29.92 2241322
20081031 30.08 30.99 28.60 30.93 3368278
20081103 30.73 30.87 28.14 28.25 2028684
20081104 28.39 29.55 28.12 28.90 3042094
20081105 27.50 27.50 24.78 25.79 5353129
20081106 25.18 26.07 24.31 24.91 2636054
20081107 24.96 26.75 24.16 26.06 2673009
20081110 26.23 26.23 21.47 22.00 3819900
20081111 21.51 21.87 18.66 19.26 8804177
20081112 19.03 20.41 18.68 19.08 7342177
20081113 19.46 22.77 18.56 22.32 6161012
20081114 23.16 23.16 20.20 20.55 4617408
20081117 20.51 20.86 19.04 20.22 5204376
20081118 18.65 20.63 18.47 19.81 7112985
20081119 19.70 19.70 16.64 17.16 5403607
20081120 16.51 18.43 15.65 16.38 5457466
20081121 16.68 18.06 14.85 17.17 7798345
20081124 16.92 19.70 15.93 19.41 8434859
20081125 20.18 20.37 17.23 18.97 5939981
20081126 18.80 20.02 18.01 19.80 4372595
20081128 19.52 19.95 18.95 19.71 2330970
20081201 18.84 18.94 15.41 15.76 5548630
20081202 16.53 18.97 15.87 18.79 6429257
20081203 18.50 19.79 17.65 19.63 5650519
20081204 18.92 20.13 18.01 18.25 6039655
20081205 18.24 20.50 18.01 20.34 5874115
20081208 20.81 23.75 20.50 23.75 6541988
20081209 23.37 23.85 21.57 21.94 6920982
20081210 22.11 25.20 22.11 24.82 3987305
20081211 24.32 24.57 20.21 20.69 7082559
20081212 20.31 23.29 19.75 23.29 7076147
20081215 23.85 23.85 21.48 22.35 3976230
20081216 23.37 25.66 22.47 25.66 7049684
20081217 24.87 27.15 23.76 26.27 4696559
20081218 26.85 27.48 24.04 24.40 4032464
20081219 25.01 26.49 24.62 26.19 3864263
20081222 25.93 26.65 23.87 25.27 3824390
20081223 25.55 27.13 24.96 26.08 3306611
20081224 26.36 26.87 25.93 26.84 992476
20081226 26.91 27.76 26.30 27.50 1120575
20081229 27.58 28.19 26.20 26.49 2550510
20081230 26.79 28.09 26.31 28.09 2884620
20081231 27.98 29.47 27.66 29.30 2855403
20090102 29.23 29.23 27.82 27.85 2336134
20090105 26.68 27.94 26.18 27.10 3123057
20090106 27.54 28.09 26.57 27.52 5488065
20090107 26.90 27.52 25.24 25.63 3508154
20090108 25.55 25.55 24.32 24.93 4925143
20090109 24.73 24.91 23.43 23.76 3665127
20090112 23.73 24.11 22.53 22.77 3599817
20090113 22.26 24.00 22.26 23.71 2835466
20090114 23.05 23.77 22.47 22.71 3672230
20090115 22.89 24.66 21.71 23.74 4060421
20090116 24.25 25.70 23.66 25.70 4554712
20090120 24.82 25.30 22.21 22.40 5844862
20090121 22.77 25.36 22.35 25.28 4504641
20090122 24.61 26.06 23.62 24.53 5356415
20090123 24.32 25.02 23.50 24.76 4048734
20090126 24.81 25.91 24.33 25.24 2887141
20090127 26.05 26.18 25.17 25.99 3165909
20090128 26.51 27.71 25.97 27.62 6449720
20090129 27.20 27.35 24.95 25.10 5242066
20090130 25.39 25.66 23.82 24.32 4957225
20090202 24.00 25.60 23.67 25.43 3796891
20090203 25.74 25.74 24.62 25.02 4108086
20090204 25.38 25.79 23.96 24.21 3192148
20090205 23.79 24.78 23.05 23.87 4191270
20090206 23.98 25.90 23.61 25.77 3406867
20090209 25.56 26.04 25.10 25.89 1926976
20090210 25.73 25.82 23.11 23.23 5208036
20090211 23.25 23.76 22.07 22.83 4784670
20090212 22.47 22.47 19.65 21.64 6975634
20090213 21.47 21.73 20.07 20.81 4303213
20090217 19.54 20.77 19.03 19.38 5243326
20090218 19.94 20.33 19.35 20.21 4223695
20090219 20.40 20.67 18.91 19.14 3919834
20090220 18.66 20.90 17.89 20.74 7435780
20090223 20.98 21.46 19.16 19.32 6415003
20090224 19.50 21.29 19.32 21.18 5591759
20090225 21.98 22.13 20.91 21.09 12101402
20090226 21.30 21.46 19.10 19.26 8246076
20090227 18.69 19.25 18.11 18.83 6587672
20090302 18.68 18.76 17.55 17.73 7018715
20090303 18.37 19.61 17.87 19.23 37719592
20090304 19.27 20.41 18.99 19.86 7860635
20090305 19.12 19.72 18.32 18.50 6901845
20090306 18.83 19.17 16.70 17.81 8246420
20090309 17.47 19.46 17.25 19.35 7346409
20090310 19.98 21.90 19.83 21.66 10824314
20090311 21.96 21.96 20.61 21.08 6457282
20090312 21.29 22.85 20.48 22.65 6679449
20090313 22.81 22.94 21.27 22.42 4740787
20090316 22.58 22.58 20.19 20.29 5774859
20090317 20.10 21.88 19.49 21.79 5936782
20090318 21.35 22.80 20.84 22.72 5044187
20090319 23.30 23.42 20.77 20.88 5190501
20090320 20.85 21.10 19.48 19.55 6098143
20090323 22.04 22.95 20.12 22.88 7286622
20090324 22.27 22.61 20.71 20.93 5579250
20090325 20.94 21.73 19.40 21.23 5193196
20090326 21.52 21.79 20.36 21.11 5181181
20090327 21.08 21.26 20.51 20.65 3602943
20090330 19.73 20.11 18.93 19.09 6121162
20090331 19.65 20.51 19.10 20.14 7480547
20090401 19.98 20.48 19.29 19.57 6426367
20090402 20.20 21.88 19.92 21.33 8178430
20090403 21.69 23.24 20.67 23.19 6172366
20090406 22.74 23.24 21.97 22.64 5092135
20090407 21.64 22.17 21.28 21.28 27170852
20090408 21.31 21.74 20.28 21.60 10545619
20090409 22.17 24.04 21.55 23.97 9650779
20090413 23.39 24.86 22.97 24.48 6311494
20090414 24.47 24.48 22.75 22.95 8430072
20090415 22.28 24.63 22.25 24.41 6993769
20090416 24.37 26.40 23.31 25.49 7024200
20090417 25.09 25.84 24.19 25.10 6055697
20090420 23.99 24.54 22.27 22.42 6825446
20090421 22.06 24.93 21.79 24.65 8911909
20090422 23.96 25.01 23.45 23.84 7575881
20090423 23.78 25.09 23.31 24.97 5456629
20090424 25.37 26.54 24.54 25.92 6419854
20090427 25.28 26.02 24.21 24.78 5104375
20090428 24.45 25.48 24.23 24.74 4488575
20090429 24.91 26.08 24.79 25.72 5030151
20090430 25.85 26.40 25.18 25.51 4408175
20090501 25.16 25.82 24.68 24.92 4034474
20090504 25.54 26.85 24.61 26.70 6435575
20090505 26.45 26.78 25.34 25.61 3817417
20090506 25.68 26.47 24.87 25.57 5688396
20090507 26.12 26.12 24.15 24.83 6135311
20090508 25.59 26.91 24.83 26.91 5783281
20090511 26.20 26.46 25.63 25.71 4391781
20090512 25.94 26.45 24.62 25.25 4348774
20090513 24.84 25.32 24.16 24.37 5687161
20090514 24.29 25.64 23.88 25.31 4925159
20090515 25.03 25.31 23.72 24.05 4225592
20090518 24.67 26.16 24.39 26.06 5271350
20090519 25.95 26.24 25.09 25.35 3321543
20090520 25.77 26.37 24.50 24.59 4100500
20090521 24.22 25.04 23.96 24.93 3375218
20090522 25.35 25.47 24.69 24.82 2342710
20090526 24.36 26.58 24.34 26.45 4160576
20090527 26.54 26.71 25.65 25.87 5374882
20090528 26.31 26.69 25.51 26.58 3506261
20090529 26.85 27.05 26.00 27.04 3855146
20090601 27.45 28.85 27.15 27.96 5787773
20090602 27.94 27.99 26.86 26.97 3294032
20090603 26.72 27.51 26.63 27.46 3240021
20090604 27.61 28.65 27.34 28.64 4148785
20090605 29.00 29.03 27.81 28.13 4397749
20090608 28.03 28.53 27.70 28.19 2866122
20090609 28.38 28.44 27.72 27.74 2634627
20090610 28.28 28.28 26.75 27.37 3372650
20090611 27.11 27.56 26.55 26.69 2533963
20090612 26.77 27.47 26.38 27.38 2580372
20090615 27.05 27.09 25.50 25.86 3318284
20090616 26.05 26.33 25.20 25.73 2476614
20090617 25.65 26.06 24.99 25.29 2594627
20090618 25.34 25.97 25.21 25.45 2896178
20090619 25.78 26.37 25.58 26.32 3879840
20090622 25.84 26.21 24.64 24.78 3656411
20090623 25.01 25.27 24.62 24.85 2473630
20090624 24.94 26.11 24.90 25.75 2852531
20090625 25.42 26.17 25.29 26.13 2277826
20090626 26.06 26.61 25.86 26.46 2811867
20090629 26.54 26.87 26.09 26.71 2029977
20090630 26.77 27.13 26.49 27.02 2628439
20090701 27.06 27.60 26.93 27.49 2226112
20090702 27.20 27.33 25.61 25.61 4033876
20090706 25.25 26.68 25.25 26.61 3529006
20090707 27.09 27.24 25.86 25.95 3726578
20090708 26.37 26.57 25.46 25.95 3916857
20090709 26.27 26.38 25.46 25.52 2596394
20090710 25.41 25.70 24.81 25.31 2443022
20090713 25.57 26.58 25.26 26.53 3869895
20090714 26.38 26.87 26.07 26.75 1975943
20090715 27.10 28.05 26.79 27.70 3451657
20090716 27.40 28.33 27.19 28.08 2236057
20090717 28.04 28.11 27.50 27.88 2372855
20090720 28.00 28.87 28.00 28.83 2264456
20090721 28.83 29.19 28.39 29.05 2262467
20090722 28.72 29.19 28.51 28.65 2537057
20090723 28.76 29.96 28.60 29.69 3602377
20090724 29.28 30.10 29.10 29.91 1668203
20090727 30.04 30.46 29.64 30.24 1804890
20090728 30.02 30.38 29.67 30.17 2387330
20090729 30.02 30.30 29.54 29.66 2322026
20090730 30.52 32.62 30.41 32.13 5955784
20090731 31.50 32.13 31.30 31.95 3562266
20090803 32.49 32.70 31.49 31.90 3260935
20090804 31.55 33.42 31.48 33.17 4251448
20090805 33.16 34.37 32.78 34.23 3724810
20090806 34.24 35.29 33.67 33.73 3310439
20090807 34.07 35.56 33.89 34.88 3635527
20090810 34.73 35.00 34.03 34.60 3160271
20090811 34.48 34.61 33.17 33.96 2764905
20090812 34.14 34.72 33.77 34.13 2385010
20090813 34.43 34.62 33.80 34.05 1971965
20090814 34.02 34.72 33.40 34.71 3336627
20090817 33.68 33.77 33.08 33.29 4131446
20090818 33.24 34.03 33.08 33.86 3084137
20090819 33.59 33.64 33.03 33.57 2775513
20090820 33.73 34.92 33.52 34.78 3250327
20090821 34.89 36.06 34.89 35.30 3400827
20090824 35.37 35.77 34.80 34.97 3115298
20090825 35.28 35.70 34.93 35.31 2258599
20090826 35.14 35.25 34.51 34.87 2774850
20090827 34.86 35.44 34.22 35.38 1782238
20090828 35.56 35.95 35.10 35.87 2641147
20090831 35.38 35.73 35.05 35.48 2320810
20090901 35.31 35.31 32.84 32.85 6417449
20090902 32.72 33.10 32.50 32.77 3265245
20090903 33.02 33.30 32.46 33.13 2433519
20090904 33.16 33.53 32.53 33.49 2238157
20090908 33.63 34.51 33.55 34.48 3119607
20090909 34.38 34.95 34.17 34.69 3245153
20090910 34.61 34.76 33.98 34.60 2483274
20090911 34.70 34.84 34.01 34.40 2472046
20090914 34.24 35.01 33.81 34.93 2840068
20090915 35.07 35.39 34.15 35.12 4156268
20090916 35.17 35.78 34.96 35.69 3811466
20090917 35.66 36.59 34.95 35.37 2621609
20090918 35.66 36.01 35.02 35.72 3330182
20090921 35.40 35.91 34.99 35.56 2614306
20090922 35.81 36.55 35.67 36.54 2759072
20090923 36.48 36.90 35.89 35.90 3992097
20090924 36.12 36.43 34.68 35.13 3919823
20090925 34.89 35.58 34.39 35.05 2814668
20090928 35.39 36.69 35.18 36.67 2943628
20090929 36.61 36.86 35.68 35.76 2218595
20090930 35.97 36.14 35.01 35.32 2941230
20091001 35.37 35.42 34.26 34.30 3606852
20091002 33.94 34.66 33.20 34.00 2853803
20091005 34.25 35.17 34.02 34.93 2203333
20091006 35.21 35.81 34.31 34.67 2471610
20091007 34.37 34.87 34.17 34.78 1495524
20091008 34.86 35.52 34.86 35.21 1827463
20091009 35.20 35.74 34.87 35.69 1378664
20091012 36.02 36.02 35.50 35.74 952103
20091013 35.54 36.30 35.20 36.12 2513034
20091014 36.62 37.73 36.57 37.55 3315792
20091015 37.32 37.74 37.16 37.41 2164198
20091016 37.01 37.20 36.32 36.86 2448718
20091019 36.84 37.59 36.84 37.31 2071430
20091020 37.22 37.22 36.50 36.63 2484146
20091021 36.45 37.12 35.95 36.14 2336327
20091022 36.16 37.26 35.65 37.22 2012237
20091023 37.19 37.37 36.61 36.76 1937346
20091026 37.01 37.67 36.80 36.90 1865181
20091027 36.90 37.29 36.54 36.72 1864418
20091028 36.65 37.06 35.74 35.79 3141810
20091029 36.37 37.65 35.92 37.45 3038250
20091030 37.13 37.67 36.39 36.81 4432503
20091102 37.07 38.03 36.18 37.15 3276112
20091103 36.71 37.60 36.71 37.36 2806165
20091104 37.61 37.70 35.77 35.84 3761430
20091105 36.23 36.65 35.68 36.57 4054125
20091106 36.14 36.47 35.66 35.90 2171393
20091109 36.33 37.64 36.17 37.56 2538107
20091110 37.43 37.50 36.68 36.97 2074809
20091111 37.30 37.75 36.83 37.50 2236364
20091112 37.26 37.75 37.04 37.09 2284983
20091113 37.25 37.60 37.07 37.45 1509477
20091116 38.29 39.23 37.85 38.84 3137995
20091117 38.79 39.12 38.30 38.36 2394648
20091118 38.41 39.06 38.12 39.01 1773829
20091119 38.55 38.79 38.01 38.34 1900718
20091120 38.20 38.69 38.16 38.29 1553409
20091123 38.79 39.28 38.21 38.56 1654135
20091124 38.52 38.73 38.18 38.41 1494543
20091125 38.46 38.99 38.35 38.80 947961
20091127 37.66 38.31 37.50 37.61 1135896
20091130 37.68 39.67 37.38 39.38 3826837
20091201 39.58 39.90 39.24 39.72 2013000
20091202 39.89 40.20 39.58 39.78 2506602
20091203 39.41 40.56 39.25 39.44 2084620
20091204 39.99 41.18 39.99 41.01 2810090
20091207 40.87 41.20 39.96 40.28 2159402
20091208 39.89 40.97 39.89 40.40 1687275
20091209 40.50 40.65 40.04 40.15 1372014
20091210 40.52 40.60 39.82 40.15 1265183
20091211 40.19 40.34 39.68 40.23 1606497
20091214 40.33 40.51 39.38 40.37 2474268
20091215 40.37 40.56 39.74 39.88 1777323
20091216 40.09 40.68 40.09 40.28 1884520
20091217 40.07 40.18 39.58 39.92 1377514
20091218 40.17 40.37 39.07 39.77 2205682
20091221 39.78 40.10 39.66 39.96 1384732
20091222 40.09 40.23 39.95 40.08 1225175
20091223 40.21 40.78 39.94 40.37 1150622
20091224 40.74 41.00 40.53 40.97 442688
20091228 40.97 41.57 40.92 41.03 968009
20091229 41.15 41.32 40.35 40.61 1085118
20091230 40.59 41.07 40.31 41.07 917481
20091231 41.18 41.50 40.58 40.60 1445388
20100104 41.03 41.42 39.97 40.24 1289494
20100105 40.14 40.52 39.66 40.43 1556356
20100106 40.43 40.68 39.75 39.98 2133714
20100107 39.86 40.56 39.50 40.42 2987307
20100108 40.15 40.33 39.55 39.98 1784110
20100111 40.05 40.91 40.05 40.78 1516386
20100112 40.56 40.81 40.14 40.52 1760947
20100113 40.82 41.79 40.65 41.69 1990748
20100114 41.57 42.10 41.17 41.55 1379022
20100115 41.48 41.69 41.27 41.46 1356290
20100119 41.61 42.19 41.43 42.08 1676159
20100120 41.81 41.90 41.02 41.36 1705678
20100121 41.46 41.63 40.36 40.43 1971032
20100122 40.31 40.86 39.57 39.68 2158386
20100125 39.87 40.01 39.03 39.58 2306630
20100126 39.27 40.05 38.98 39.40 1682623
20100127 39.26 40.01 38.85 39.99 1909623
20100128 40.13 40.27 39.14 39.63 1615719
20100129 39.94 40.20 38.87 39.17 2127789
20100201 39.37 39.71 39.12 39.69 1323431
20100202 39.65 40.36 39.18 40.28 1648686
20100203 40.03 40.09 39.57 39.65 1305546
20100204 39.35 39.40 37.94 38.01 2799954
20100205 38.07 39.07 37.65 39.05 2778299
20100208 38.98 39.28 38.20 38.25 1638990
20100209 38.61 38.71 37.86 38.13 1490422
20100210 38.09 38.71 37.46 38.42 1334312
20100211 38.31 38.89 37.99 38.86 1269239
20100212 38.37 38.95 38.13 38.87 1127351
20100216 39.15 40.23 39.15 40.19 1529745
20100217 40.32 41.11 40.27 41.00 1800594
20100218 40.64 41.83 40.64 41.73 2030180
20100219 42.24 42.24 41.56 41.85 1822141
20100222 41.95 42.12 41.69 41.80 1476200
20100223 41.76 41.86 41.37 41.51 1772367
20100224 41.82 41.92 41.46 41.68 1795207
20100225 41.17 41.37 40.86 41.26 2306092
20100226 41.25 41.49 40.94 41.02 1792406
20100301 41.23 41.42 40.95 41.30 1603975
20100302 41.51 41.62 41.19 41.26 1179064
20100303 41.38 41.40 41.12 41.13 1237457
20100304 41.30 41.42 40.99 41.18 1482988
20100305 41.35 41.96 41.15 41.88 1630155
20100308 41.86 42.24 41.66 42.13 939028
20100309 42.04 42.65 41.80 42.41 1613456
20100310 42.31 42.86 41.98 42.65 1711899
20100311 42.36 43.14 42.34 43.12 1265770
20100312 43.30 43.87 43.17 43.66 1564112
20100315 43.32 43.90 42.94 43.81 2148125
20100316 43.77 44.61 43.69 44.54 2305388
20100317 44.71 45.16 44.47 45.01 1461151
20100318 44.56 44.87 44.41 44.65 1503634
20100319 44.76 44.91 44.05 44.53 1927723
20100322 44.41 45.87 44.05 45.66 1673036
20100323 45.10 45.60 44.98 45.53 1745225
20100324 45.48 45.98 45.35 45.69 1482872
20100325 44.77 46.25 44.77 45.57 1746397
20100326 45.67 46.05 45.11 45.18 2212755
20100329 45.65 45.81 45.00 45.21 1522161
20100330 45.26 45.56 45.02 45.21 1414196
20100331 45.00 45.19 44.53 44.59 1799527
20100401 44.85 44.94 44.17 44.51 1576676
20100405 44.78 45.31 44.59 45.22 1514282
20100406 45.05 46.09 44.80 45.89 1423778
20100407 45.64 45.83 44.80 44.97 1425376
20100408 44.84 45.16 44.35 44.43 2006301
20100409 44.61 44.73 43.97 44.14 2684544
20100412 44.22 44.39 43.58 43.87 1952957
20100413 44.03 44.55 43.81 44.44 2749813
20100414 44.73 44.78 43.72 43.86 2159731
20100415 43.86 43.86 42.80 42.86 2519509
20100416 42.80 42.96 41.58 41.61 3927103
20100419 41.42 42.11 41.26 41.89 2868319
20100420 42.24 42.91 41.81 42.87 1930491
20100421 42.77 43.74 42.72 43.28 2123743
20100422 42.86 44.43 42.75 44.29 1664624
20100423 44.16 45.10 44.06 45.07 3704784
20100426 45.06 45.84 44.89 45.54 1660152
20100427 45.24 45.86 44.42 44.51 2521638
20100428 43.26 44.92 42.32 44.49 1980854
20100429 44.95 46.02 44.79 45.96 1685919
20100430 45.60 45.86 44.18 44.36 2134603
20100503 44.69 45.93 44.36 45.59 1490964
20100504 45.14 45.34 44.30 44.82 2550067
20100505 44.35 44.91 43.63 44.00 1382147
20100506 43.89 44.32 40.52 42.98 3807319
20100507 43.03 44.03 41.77 42.67 3302416
20100510 44.74 46.35 44.45 46.30 3729486
20100511 45.52 46.58 45.34 45.72 2918043
20100512 45.76 46.55 45.62 46.43 1943268
20100513 46.45 46.61 45.69 45.79 1692946
20100514 45.24 45.62 44.44 44.89 2026957
20100517 45.18 45.55 43.63 44.81 1781853
20100518 45.32 45.50 43.42 43.60 1929746
20100519 43.44 44.27 42.52 43.40 2214778
20100520 42.37 42.87 41.45 41.49 3323605
20100521 40.95 43.24 40.95 43.18 4368227
20100524 43.28 43.47 42.26 42.36 2008856
20100525 41.44 42.81 40.62 42.76 2305495
20100526 43.29 43.90 42.22 42.41 2301981
20100527 43.13 44.69 43.01 44.64 1982025
20100528 44.51 44.96 43.88 44.10 1735004
20100601 43.62 44.61 43.47 43.83 2431987
20100602 44.22 45.04 43.63 45.01 2551983
20100603 44.93 45.10 44.37 44.82 2165800
20100604 43.94 44.44 42.55 42.71 2641529
20100607 42.98 43.53 42.47 42.51 1727550
20100608 42.76 43.52 41.60 43.33 3033462
20100609 43.69 44.37 43.42 43.61 2565436
20100610 44.46 45.44 44.14 45.35 2131216
20100611 44.69 46.05 44.46 45.93 1525875
20100614 46.09 46.79 45.99 46.45 2115324
20100615 46.71 47.73 46.45 47.64 1977249
20100616 47.34 47.63 46.96 47.30 2035026
20100617 47.27 47.60 46.79 47.46 1529243
20100618 47.45 47.61 46.73 47.07 2365059
20100621 47.50 47.82 46.83 47.02 1493882
20100622 46.96 47.18 45.52 45.62 2231404
20100623 45.83 46.13 44.98 45.50 2623423
20100624 45.20 45.59 44.57 45.00 2527971
20100625 45.19 46.31 44.91 46.14 2888418
20100628 46.29 46.50 45.57 45.82 2304967
20100629 45.08 45.42 44.41 44.72 2925883
20100630 44.72 45.50 44.49 44.61 2709299
20100701 44.77 44.94 43.76 44.72 2750764
20100702 45.00 45.12 44.02 44.10 2348221
20100706 44.38 45.22 43.49 43.80 3007444
20100707 44.12 45.64 43.81 45.62 2867264
20100708 46.02 46.30 44.80 45.53 1880534
20100709 45.36 46.17 45.34 46.13 1530927
20100712 46.09 46.27 45.63 46.07 1111440
20100713 46.56 46.77 46.11 46.64 1860538
20100714 46.26 46.76 45.75 46.28 1179214
20100715 46.30 46.30 45.15 45.91 1999034
20100716 45.59 45.70 44.52 44.89 2628580
20100719 44.90 46.10 44.48 45.75 1533873
20100720 45.27 46.98 44.91 46.85 2090909
20100721 47.06 47.06 45.63 45.76 2041656
20100722 46.16 47.56 46.13 47.35 2456302
20100723 47.07 48.06 46.58 48.02 1865590
20100726 47.83 49.32 47.56 49.25 2348431
20100727 49.68 49.68 48.25 49.07 1667633
20100728 48.99 49.28 48.27 48.41 1886322
20100729 48.90 49.01 47.57 47.87 1650690
20100730 47.34 48.46 47.26 48.19 2056916
20100802 49.14 49.91 48.77 49.80 1514404
20100803 49.46 49.78 49.21 49.55 1117123
20100804 49.65 49.94 49.39 49.68 1237623
20100805 49.34 49.76 48.82 48.98 1315185
20100806 48.50 49.21 48.00 49.10 1487989
20100809 49.36 49.67 48.95 49.62 969471
20100810 49.18 49.78 48.75 49.52 1730672
20100811 48.72 48.93 47.88 48.14 1800236
20100812 47.56 48.07 47.24 47.39 1762560
20100813 47.30 47.91 47.30 47.38 1196369
20100816 47.14 47.71 46.93 47.42 830449
20100817 47.85 48.95 47.55 48.92 1334549
20100818 48.86 49.07 48.50 48.81 821293
20100819 48.57 48.62 47.28 47.53 1356544
20100820 47.17 47.82 47.13 47.75 1183108
20100823 48.03 48.24 47.51 47.69 967892
20100824 47.15 47.68 46.67 47.11 1548923
20100825 46.85 47.72 46.67 47.50 1569023
20100826 47.81 47.83 47.01 47.17 1416531
20100827 47.47 48.14 46.50 48.10 1297504
20100830 47.86 48.59 47.86 47.89 1612698
20100831 47.82 48.37 47.61 48.00 1838964
20100901 48.59 49.82 48.54 49.73 1909896
20100902 49.66 50.17 49.63 50.06 1606384
20100903 50.67 50.77 50.05 50.69 1048927
20100907 50.36 50.48 49.93 50.04 1035983
20100908 50.10 50.46 50.00 50.25 1098074
20100909 50.72 50.83 49.03 49.48 1642165
20100910 49.59 49.69 49.03 49.55 744152
20100913 49.97 50.28 49.48 50.20 1230256
20100914 49.95 50.81 49.84 50.33 1388747
20100915 50.25 50.96 49.94 50.87 993849
20100916 50.79 50.84 50.36 50.70 831021
20100917 50.83 51.00 50.37 50.76 1157199
20100920 51.05 51.73 50.88 51.62 1326279
20100921 51.64 51.64 50.31 50.44 1786116
20100922 50.37 50.80 50.15 50.22 1089692
20100923 49.71 49.96 48.81 48.81 1344926
20100924 49.42 50.24 49.22 50.12 1112611
20100927 50.07 50.16 49.29 49.48 882797
20100928 49.44 49.71 48.61 49.66 1281170
20100929 49.45 49.53 48.99 49.29 890818
20100930 49.48 50.00 49.11 49.50 1498379
20101001 49.78 49.88 48.73 49.58 1222206
20101004 49.31 50.40 49.21 50.38 1567553
20101005 50.93 52.13 50.47 52.05 2312836
20101006 52.03 52.04 51.46 51.88 1211163
20101007 52.19 52.39 51.63 51.81 1357011
20101008 51.92 51.94 51.43 51.65 1697253
20101011 51.63 51.87 51.55 51.64 1214496
20101012 51.37 51.83 51.12 51.74 1201579
20101013 52.05 52.57 51.73 52.23 1377221
20101014 52.02 52.43 51.65 51.97 871129
20101015 52.17 52.46 51.35 51.42 1392952
20101018 51.35 52.26 51.35 52.25 1399307
20101019 51.76 52.41 51.43 51.66 1462646
20101020 51.73 53.06 51.73 52.78 1543488
20101021 52.95 53.16 52.18 52.55 1134072
20101022 52.51 52.63 50.21 50.25 3717247
20101025 50.66 51.59 50.39 51.30 2093439
20101026 50.93 51.99 50.93 51.75 1119695
20101027 51.41 51.81 50.69 51.00 1100527
20101028 51.32 51.44 50.34 51.06 646836
20101029 50.94 51.53 50.90 51.41 778203
20101101 51.82 52.04 51.32 51.61 823832
20101102 51.95 52.16 51.43 51.63 587559
20101103 51.75 51.77 50.98 51.49 975098
20101104 52.12 53.28 51.84 53.21 1479315
20101105 52.90 53.95 52.53 52.89 1739966
20101108 52.71 53.08 52.23 52.93 994891
20101109 53.07 53.14 51.05 51.40 2474102
20101110 51.59 52.25 51.54 52.21 1138343
20101111 51.94 52.52 51.80 52.04 1120008
20101112 51.80 52.18 51.00 51.31 1212205
20101115 51.41 51.86 50.83 50.91 1139906
20101116 50.53 50.57 48.65 48.73 2440557
20101117 48.85 49.61 48.57 49.10 1342947
20101118 49.83 50.09 49.11 49.20 916342
20101119 49.08 49.48 48.60 49.40 1052397
20101122 49.17 49.82 49.07 49.66 1334613
20101123 49.08 49.53 48.93 49.17 1491087
20101124 49.68 50.16 49.45 50.15 1195015
20101126 49.90 50.16 49.62 49.83 356494
20101129 49.39 49.79 48.39 49.66 1636205
20101130 49.12 49.48 48.95 49.21 2034162
20101201 49.89 49.89 48.56 48.64 2321482
20101202 48.65 48.79 48.10 48.71 2533274
20101203 48.48 48.68 48.13 48.48 1180639
20101206 48.35 48.51 47.57 48.44 1556822
20101207 48.68 49.39 48.68 48.84 1799659
20101208 48.89 49.31 47.64 47.98 1862270
20101209 48.15 48.38 47.30 47.40 1832579
20101210 47.44 48.21 47.39 47.97 1231477
20101213 48.09 48.58 47.93 48.33 1033645
20101214 48.23 48.24 47.16 47.34 2374613
20101215 47.47 47.81 47.12 47.33 2693237
20101216 47.48 47.75 47.10 47.55 1095081
20101217 47.55 48.22 47.55 48.17 2165533
20101220 48.22 48.96 48.16 48.82 1091989
20101221 49.00 49.55 48.80 49.53 1199158
20101222 49.67 50.45 49.58 50.24 1771481
20101223 50.17 50.53 50.10 50.40 1009243
20101227 49.99 50.81 49.99 50.71 787073
20101228 50.87 51.33 50.66 51.19 932679
20101229 51.34 51.36 50.94 51.04 784909
20101230 51.12 51.42 50.83 51.31 793153
20101231 51.27 51.77 50.88 50.93 1000896
20110103 51.36 52.31 51.26 52.24 1405458
20110104 52.30 52.36 51.11 51.63 1450078
20110105 51.44 51.97 51.02 51.21 1288603
20110106 51.33 51.69 50.96 51.16 978947
20110107 51.30 51.44 50.45 50.86 993476
20110110 50.58 50.68 50.10 50.48 659604
20110111 50.74 50.84 49.94 50.30 1204517
20110112 50.74 51.10 50.45 50.97 879609
20110113 50.84 51.16 50.60 51.04 867347
20110114 50.90 51.35 50.87 51.35 805312
20110118 51.49 52.18 51.30 52.16 1351668
20110119 51.62 52.09 51.58 51.85 1443586
20110120 51.87 52.46 51.77 51.92 1199880
20110121 52.55 52.55 51.74 51.99 1125789
20110124 52.02 52.32 51.67 51.88 913100
20110125 51.80 52.75 51.66 52.66 1260368
20110126 52.88 52.93 52.50 52.73 1079418
20110127 52.89 53.64 52.68 53.32 1232649
20110128 53.47 53.57 52.68 52.75 1383922
20110131 53.06 53.95 53.01 53.82 1800953
20110201 52.21 52.99 51.92 52.37 3682385
20110202 52.25 52.69 52.25 52.47 1541687
20110203 52.38 52.77 52.37 52.62 980905
20110204 52.67 52.67 51.78 52.11 1129601
20110207 52.31 52.44 51.96 52.43 988427
20110208 52.54 53.36 52.48 53.11 1143616
20110209 53.06 53.40 52.82 53.34 727409
20110210 53.05 53.66 53.05 53.50 782024
20110211 53.39 53.69 52.99 53.59 983893
20110214 53.60 53.90 53.42 53.77 985336
20110215 53.55 53.87 53.47 53.74 791916
20110216 53.99 54.49 53.78 54.49 1290767
20110217 54.19 54.64 53.75 53.90 927835
20110218 54.23 54.88 53.91 54.69 929072
20110222 54.24 54.93 54.06 54.23 1664416
20110223 54.32 54.98 54.08 54.46 1766844
20110224 54.32 54.73 53.90 54.47 1153611
20110225 54.73 55.55 54.67 55.50 1229866
20110228 55.67 55.75 52.60 53.78 6536788
20110301 54.03 54.03 51.35 51.44 5929635
20110302 51.55 51.55 50.22 50.45 5131536
20110303 51.03 51.60 50.77 51.57 2950236
20110304 51.56 51.75 51.03 51.27 2697668
20110307 51.55 51.68 50.71 51.02 1648958
20110308 51.17 51.83 50.99 51.50 1984995
20110309 51.43 51.85 51.14 51.44 1959818
20110310 51.02 51.76 50.96 51.49 2352965
20110311 51.36 52.04 51.34 51.90 1402972
20110314 51.60 51.82 51.35 51.70 764275
20110315 50.62 51.72 50.53 51.38 1149980
20110316 51.40 51.55 50.01 50.38 1628850
20110317 51.15 51.17 50.47 50.96 1019917
20110318 51.53 51.63 50.99 51.32 2272032
20110321 51.70 52.00 51.43 51.96 1415000
20110322 51.93 51.93 51.09 51.32 1178419
20110323 51.29 51.29 50.46 50.55 2168063
20110324 50.79 50.95 50.41 50.73 800970
20110325 50.78 51.20 50.55 51.12 1573706
20110328 51.26 51.57 51.02 51.51 860600
20110329 51.28 51.86 50.96 51.67 1554339
20110330 51.83 52.85 51.78 52.73 1394206
20110331 52.65 53.33 52.53 53.27 1138564
20110401 53.66 53.70 52.84 53.09 1431207
20110404 53.23 53.53 53.14 53.31 823395
20110405 53.27 53.62 53.11 53.39 863454
20110406 53.55 53.58 52.90 53.04 981693
20110407 52.93 52.99 52.30 52.67 1114407
20110408 53.25 53.32 52.46 52.54 1102073
20110411 52.58 53.23 52.58 52.92 1168124
20110412 52.66 53.68 52.66 53.45 2016798
20110413 53.49 53.77 53.35 53.36 2251849
20110414 53.19 53.96 53.03 53.86 2006197
20110415 53.83 55.04 53.83 54.65 1828226
20110418 53.95 54.25 53.74 54.03 1007787
20110419 54.12 54.48 53.95 54.09 1181579
20110420 54.69 54.83 54.17 54.78 1102888
20110421 55.01 55.01 54.34 54.55 998817
20110425 54.65 54.90 54.24 54.62 753369
20110426 54.66 55.33 54.66 55.17 1427027
20110427 55.21 55.43 54.86 55.37 999429
20110428 55.26 56.00 55.25 55.68 1286058
20110429 55.74 55.77 53.79 54.87 2407192
20110502 55.11 55.60 54.96 55.53 1038672
20110503 55.52 55.75 54.53 55.34 1275966
20110504 55.41 55.62 54.90 55.01 1433755
20110505 54.72 55.04 53.88 54.43 1943611
20110506 54.94 54.98 53.21 53.51 955905
20110509 53.43 53.79 53.22 53.48 839908
20110510 53.64 53.95 53.45 53.77 1638533
20110511 54.85 54.85 53.55 53.85 3530772
20110512 53.59 54.44 53.58 54.28 991784
20110513 54.51 54.68 53.07 53.12 1452204
20110516 53.12 53.70 52.96 53.41 1371068
20110517 53.09 53.75 53.09 53.61 1616007
20110518 53.73 54.36 53.20 54.27 1553625
20110519 54.45 54.45 53.51 53.87 1262410
20110520 53.79 54.00 53.64 53.76 1468207
20110523 53.30 53.70 53.12 53.33 1312865
20110524 53.54 54.02 53.37 53.80 2112918
20110525 53.71 54.01 53.14 53.71 1102685
20110526 53.55 54.21 53.03 54.06 1079139
20110527 54.29 54.61 54.26 54.41 1504902
20110531 54.84 55.41 54.42 55.33 2819501
20110601 55.06 55.20 54.13 54.18 1576763
20110602 54.16 54.54 53.50 53.55 1417752
20110603 52.90 53.80 52.78 53.47 1060587
20110606 53.49 53.51 52.61 52.61 1686339
20110607 53.00 53.30 52.62 52.85 1719466
20110608 52.89 53.13 52.58 52.76 1307020
20110609 53.03 53.03 52.28 52.41 1206884
20110610 52.29 52.43 50.68 50.77 2286302
20110613 50.88 51.37 50.44 50.88 2496962
20110614 51.89 52.38 51.66 52.27 2510173
20110615 51.95 52.13 51.05 51.40 1998195
20110616 51.50 52.35 51.21 51.92 2386036
20110617 52.29 52.55 51.69 52.25 1481175
20110620 51.81 52.97 51.81 52.74 1157672
20110621 53.14 53.41 52.70 53.38 1222010
20110622 53.20 53.68 53.00 53.22 2150669
20110623 52.72 52.97 51.96 52.51 2023607
20110624 52.51 52.88 52.17 52.31 2426373
20110627 52.43 52.76 52.24 52.48 1116125
20110628 52.77 53.52 52.28 53.13 2888030
20110629 53.39 53.51 52.99 53.12 1926395
20110630 53.38 53.38 52.24 52.27 2556560
20110701 52.66 53.73 52.50 53.29 24587630
20110705 53.50 54.00 53.34 53.38 8784999
20110706 53.13 53.84 53.13 53.66 2920400
20110707 54.29 54.30 53.93 54.04 2697740
20110708 53.39 53.91 53.34 53.87 1908949
20110711 53.25 53.58 52.98 53.25 2456222
20110712 52.90 54.02 52.80 53.50 2157325
20110713 53.59 53.79 52.92 52.93 2635419
20110714 53.39 53.51 52.46 52.61 2421028
20110715 52.71 53.21 52.43 53.20 2516627
20110718 52.88 53.08 52.60 53.05 1553580
20110719 53.27 53.52 53.01 53.52 1977119
20110720 53.71 54.03 53.49 53.92 1447796
20110721 54.16 55.09 54.16 54.89 1604707
20110722 55.04 55.28 54.83 55.04 1627195
20110725 54.37 54.95 54.33 54.56 1226548
20110726 54.64 55.05 54.27 54.73 1745080
20110727 54.65 54.65 53.83 53.86 2277428
20110728 54.01 54.27 53.30 53.53 1874260
20110729 52.98 53.84 52.84 53.68 1869016
20110801 52.64 52.71 51.11 51.78 5728462
20110802 51.43 51.99 50.95 51.01 3099597
20110803 51.00 51.02 49.06 50.21 4938159
20110804 49.69 50.33 47.92 48.07 3634264
20110805 48.68 48.68 46.22 47.23 3796722
20110808 46.39 46.39 42.89 43.59 6868890
20110809 43.97 47.29 43.71 47.15 6261818
20110810 46.17 46.83 44.46 44.61 5791791
20110811 44.95 47.54 44.36 46.80 4191016
20110812 47.20 47.84 46.38 47.10 2600225
20110815 47.45 49.22 47.30 49.21 2911929
20110816 48.59 49.37 48.23 48.69 2801406
20110817 49.08 49.39 48.35 49.00 1689617
20110818 47.62 48.04 46.42 47.13 4454518
20110819 46.78 48.23 46.67 47.31 3491169
20110822 48.46 48.66 46.76 48.39 3553994
20110823 48.40 49.96 48.07 49.95 2740900
20110824 49.74 51.06 49.74 50.77 2062835
20110825 50.99 51.56 49.42 49.94 1986699
20110826 49.65 50.64 48.62 50.57 1610556
20110829 51.25 52.28 51.16 52.23 2202300
20110830 52.05 52.63 51.66 52.28 1882125
20110831 52.56 53.27 51.94 53.03 2340656
20110901 53.15 53.24 51.89 52.11 1429947
20110902 51.00 51.85 50.84 50.89 1978228
20110906 49.20 51.53 49.20 51.45 2335614
20110907 52.25 53.93 51.40 53.84 2888332
20110908 53.73 54.13 53.17 53.29 2826717
20110909 53.11 53.11 50.64 50.97 3018500
20110912 50.33 51.13 50.17 51.01 2511600
20110913 51.24 51.35 50.64 51.02 2435800
20110914 51.36 51.56 50.34 51.21 1819200
20110915 51.70 52.27 51.42 52.25 2108800
20110916 52.38 53.89 52.20 53.87 3552400
20110919 52.95 53.31 52.47 52.67 1901700
20110920 52.96 54.06 52.64 53.23 1788700
20110921 53.43 53.48 50.38 50.44 2048100
20110922 49.32 49.99 48.57 49.12 2680900
20110923 49.02 49.23 48.34 48.80 2435500
20110926 49.32 50.11 48.61 49.98 2503200
20110927 51.38 51.74 50.54 50.85 1919800
20110928 50.75 51.08 49.28 49.38 2951500
20110929 50.33 50.50 49.24 50.11 1672300
20110930 48.98 50.13 48.98 49.40 3015600
20111003 49.08 49.86 47.65 47.70 2800100
20111004 46.94 48.35 46.21 48.19 4140400
20111005 48.32 48.90 46.60 48.47 2507100
20111006 48.35 49.17 47.78 49.03 1846400
20111007 49.48 49.94 48.11 48.39 3074500
20111010 49.40 51.22 48.96 51.14 2965500
20111011 50.71 50.85 49.58 49.83 2411900
20111012 50.12 50.99 49.81 50.09 1878300
20111013 49.53 49.72 48.26 49.27 2046100
20111014 49.92 50.87 49.86 50.70 1835900
20111017 50.34 50.50 49.15 49.31 2068500
20111018 49.40 51.43 49.26 51.11 2121200
20111019 51.12 51.84 50.81 51.51 2426400
20111020 51.55 51.78 50.42 51.66 1889300
20111021 52.05 53.28 52.05 53.03 2541400
20111024 53.02 54.23 52.94 54.15 1688600
20111025 53.09 53.45 52.59 53.03 2117500
20111026 53.92 53.99 52.94 53.26 2109000
20111027 54.94 55.08 53.87 54.67 3572000
20111028 54.63 56.22 54.63 56.04 2316500
20111031 55.29 56.73 55.11 55.61 2294200
20111101 54.09 54.84 53.45 53.59 2723800
20111102 54.63 54.68 53.35 54.32 2451600
20111103 55.10 55.43 53.73 54.99 2833600
20111104 53.93 54.87 53.25 54.30 1884600
20111107 54.43 55.12 53.69 54.21 1434800
20111108 54.59 54.92 53.56 54.80 2003400
20111109 53.57 53.98 52.26 52.35 2406000
20111110 53.14 53.28 52.04 52.72 1562600
20111111 53.52 54.33 53.01 54.26 1455500
20111114 53.91 53.98 52.54 52.75 1378200
20111115 52.51 53.47 52.21 53.22 1049300
20111116 52.78 53.79 52.53 52.78 1245400
20111117 52.57 52.73 51.23 51.46 1697400
20111118 51.83 52.45 51.44 52.41 2201400
20111121 51.24 51.76 50.50 50.82 1584900
20111122 50.69 51.22 50.06 50.63 1682300
20111123 50.34 50.34 49.00 49.20 2079400
20111125 49.27 50.54 49.19 49.57 694500
20111128 50.98 51.02 49.95 50.44 2016600
20111129 50.72 50.74 50.01 50.33 1122300
20111130 51.83 52.88 51.22 52.76 3245400
20111201 52.58 52.59 51.46 51.69 1454300
20111202 51.98 52.22 51.14 51.24 2223200