20000103 7.62 7.66 7.44 7.50 1845315
20000104 7.50 7.58 7.46 7.50 1026010
20000105 7.50 7.70 7.50 7.63 3752641
20000106 7.54 7.68 7.50 7.64 1716281
20000107 7.62 7.68 7.38 7.62 4424747
20000110 7.62 7.82 7.52 7.80 1944283
20000111 7.74 7.84 7.74 7.80 1842809
20000112 7.81 7.82 7.58 7.63 3379945
20000113 7.62 7.96 7.58 7.96 2669631
20000114 7.98 8.02 7.74 7.86 3688124
20000118 7.74 7.80 7.68 7.70 1691225
20000119 7.66 7.74 7.64 7.66 1988129
20000120 7.66 7.78 7.44 7.44 3684992
20000121 7.50 7.68 7.46 7.63 6124742
20000124 7.64 7.82 7.62 7.78 5028577
20000125 7.86 7.86 7.62 7.70 4654002
20000126 7.66 7.78 7.62 7.78 1905447
20000127 7.78 7.96 7.72 7.80 2283781
20000128 7.80 7.98 7.80 7.92 2857545
20000131 7.96 7.98 7.80 7.90 4254372
20000201 7.90 8.02 7.78 7.98 8679118
20000202 8.02 8.24 7.98 8.24 4082744
20000203 8.20 8.30 8.16 8.28 6481152
20000204 8.30 8.42 8.22 8.40 3312296
20000207 8.46 8.50 8.40 8.46 4739190
20000208 8.44 8.48 8.30 8.44 1324167
20000209 8.48 8.50 8.26 8.34 3575376
20000210 8.30 8.34 8.16 8.18 3222724
20000211 8.14 8.18 7.98 8.10 3254669
20000214 8.06 8.12 7.98 8.00 2366463
20000215 8.04 8.06 7.86 7.94 4964686
20000216 7.98 8.40 7.90 8.10 4883257
20000217 8.24 8.34 7.84 7.97 3025414
20000218 7.96 7.98 7.92 7.98 3497078
20000222 8.00 8.10 7.90 8.06 2100878
20000223 8.06 8.26 8.02 8.20 2424090
20000224 8.22 8.24 8.00 8.04 3803378
20000225 7.99 8.18 7.98 8.14 2773610
20000228 8.14 8.18 7.74 8.03 2677774
20000229 8.06 8.26 7.50 8.18 3064250
20000301 8.20 8.26 8.02 8.24 2558135
20000302 8.18 8.22 8.10 8.18 3709421
20000303 8.10 8.30 8.10 8.26 1557807
20000306 8.10 8.26 8.06 8.06 5875443
20000307 8.14 8.14 7.90 8.06 6675956
20000308 8.02 8.10 7.92 7.94 4492396
20000309 7.98 8.22 7.90 8.16 2485475
20000310 8.14 8.26 7.98 8.08 2536838
20000313 7.99 7.99 7.66 7.97 2667125
20000314 7.86 8.22 7.86 8.01 4552528
20000315 8.06 8.70 8.06 8.34 2144724
20000316 8.30 8.62 8.28 8.62 2598850
20000317 8.30 8.62 8.26 8.52 1986250
20000320 8.42 8.94 8.42 8.80 2643949
20000321 8.74 9.06 8.62 8.92 1847820
20000322 8.92 8.92 8.50 8.80 1430025
20000323 8.88 8.88 8.46 8.70 2727258
20000324 8.62 8.74 8.52 8.54 994065
20000327 8.65 8.82 8.58 8.70 1468234
20000328 8.58 9.10 8.58 9.06 3782081
20000329 8.95 9.14 8.63 8.79 2084301
20000330 8.77 8.95 8.63 8.65 6113949
20000331 8.63 9.22 8.63 9.07 8279619
20000403 8.98 8.99 8.71 8.75 1421456
20000404 8.68 9.11 8.67 8.77 2671410
20000405 8.79 9.21 8.75 8.79 2398511
20000406 8.91 8.99 8.75 8.82 2610070
20000407 8.71 8.95 8.67 8.89 1339461
20000410 8.83 8.95 8.75 8.75 1549143
20000411 8.67 8.99 8.63 8.77 1838942
20000412 8.67 9.19 8.67 9.07 1864604
20000413 9.03 9.25 8.63 9.03 1905915
20000414 8.95 9.19 8.03 8.63 3575233
20000417 8.63 8.79 8.47 8.79 1622375
20000418 8.75 9.07 8.71 9.03 2011069
20000419 9.01 9.19 8.59 8.65 3483849
20000420 8.63 9.19 8.59 9.18 1468399
20000424 9.21 9.25 8.87 8.95 884420
20000425 8.91 9.59 8.91 9.33 2518687
20000426 9.22 9.46 9.03 9.27 2926784
20000427 9.11 9.59 9.11 9.45 2819126
20000428 9.41 9.45 9.27 9.29 1051539
20000501 9.30 9.32 9.05 9.27 3298578
20000502 9.14 9.37 9.03 9.21 2094315
20000503 9.30 9.35 9.01 9.03 1564790
20000504 9.30 9.70 9.27 9.43 3763008
20000505 9.46 9.62 9.38 9.57 1904037
20000508 9.57 9.83 9.46 9.75 2597552
20000509 9.78 9.86 9.57 9.73 2352193
20000510 9.70 9.73 9.27 9.61 1107872
20000511 9.70 9.91 9.70 9.75 2178188
20000512 9.75 9.86 9.53 9.54 1627382
20000515 9.57 10.43 9.46 10.43 3207194
20000516 10.23 10.30 10.02 10.15 2871077
20000517 10.15 10.30 10.02 10.16 2464858
20000518 10.02 10.15 9.91 9.94 2284594
20000519 9.86 10.04 9.86 9.99 2678921
20000522 9.94 10.05 9.49 9.59 2367841
20000523 9.70 9.91 9.59 9.75 1641152
20000524 9.75 9.83 9.62 9.83 1233055
20000525 9.75 10.10 9.75 9.92 2078668
20000526 9.91 10.08 9.76 10.00 696019
20000530 9.94 10.02 9.94 10.00 4068455
20000531 9.97 10.07 9.75 9.81 1901533
20000601 9.94 9.94 9.78 9.84 2365963
20000602 9.91 9.97 9.79 9.86 3038197
20000605 9.94 9.94 9.67 9.89 1825172
20000606 9.91 10.02 9.75 9.97 1567294
20000607 9.94 10.02 9.78 9.78 2021709
20000608 9.75 9.92 9.75 9.92 1654296
20000609 9.92 10.00 9.91 9.92 993955
20000612 9.92 9.99 9.70 9.86 2015450
20000613 9.78 9.91 9.70 9.89 943882
20000614 9.75 9.91 9.61 9.91 1622375
20000615 9.83 10.02 9.83 10.00 2169425
20000616 9.43 9.94 9.43 9.92 2678921
20000619 9.86 10.30 9.86 10.15 1955362
20000620 10.18 10.32 10.02 10.13 779266
20000621 9.83 10.29 9.83 10.10 970170
20000622 10.11 10.30 9.95 10.13 3867470
20000623 9.99 10.23 9.87 10.03 2535154
20000626 10.03 10.09 9.87 9.91 4183347
20000627 9.85 9.87 9.19 9.53 11594902
20000628 9.55 10.03 9.55 10.03 2328113
20000629 9.91 10.35 9.65 10.17 1610038
20000630 10.15 10.15 9.81 9.85 6293786
20000703 9.75 9.87 9.43 9.67 1053343
20000705 9.61 9.61 9.51 9.53 1571257
20000706 9.65 9.95 9.51 9.95 1960319
20000707 9.77 10.47 9.75 10.07 1580014
20000710 10.07 10.68 9.99 10.61 3078713
20000711 10.61 10.83 10.51 10.57 4336595
20000712 10.83 10.87 10.57 10.61 3976307
20000713 10.67 10.71 10.35 10.39 2039132
20000714 10.47 10.47 10.13 10.21 5637011
20000717 10.23 10.99 10.19 10.45 1835218
20000718 10.51 10.57 10.23 10.37 1007056
20000719 10.43 10.43 10.19 10.21 1326687
20000720 10.23 10.35 10.21 10.27 1484938
20000721 10.25 10.59 10.21 10.55 3811800
20000724 10.59 10.67 10.43 10.55 2588321
20000725 10.43 10.61 10.43 10.57 5676417
20000726 10.51 10.69 10.51 10.61 2230535
20000727 10.69 10.93 10.69 10.87 4154574
20000728 10.90 10.91 10.69 10.87 1401747
20000731 10.87 10.89 10.69 10.81 4156451
20000801 10.77 11.23 10.77 11.05 4512361
20000802 11.03 11.51 11.03 11.33 6053594
20000803 11.27 11.35 11.01 11.27 2572684
20000804 11.31 11.91 11.31 11.77 8608138
20000807 11.95 11.95 11.51 11.71 4693756
20000808 11.71 11.79 11.59 11.74 4641214
20000809 11.67 11.79 11.51 11.51 1553743
20000810 11.57 11.61 11.39 11.43 2588321
20000811 11.43 11.69 11.21 11.35 3679819
20000814 11.42 11.47 11.11 11.27 3758632
20000815 11.27 11.39 11.15 11.35 2942354
20000816 11.27 11.43 11.23 11.35 1972203
20000817 11.47 11.47 11.19 11.43 4900171
20000818 11.35 11.67 11.35 11.55 708067
20000821 11.47 11.87 11.47 11.83 2662130
20000822 11.81 11.83 11.35 11.67 2145467
20000823 11.67 11.75 11.31 11.38 2347503
20000824 11.39 11.59 11.39 11.57 2092299
20000825 11.51 11.53 10.95 10.99 4036355
20000828 11.11 11.11 10.79 10.89 3882482
20000829 10.75 10.87 10.59 10.81 3098729
20000830 10.71 10.75 10.11 10.43 5286105
20000831 10.55 11.39 10.51 10.67 5170387
20000901 10.79 11.27 10.71 11.21 2105435
20000905 11.19 11.21 10.75 10.77 1203463
20000906 10.77 11.13 10.73 11.03 2655875
20000907 10.95 11.07 10.61 10.99 3908753
20000908 10.87 11.83 10.87 11.67 3015538
20000911 11.47 11.51 11.21 11.41 2749700
20000912 11.39 11.59 10.83 10.91 1509958
20000913 11.07 11.15 10.97 11.00 987040
20000914 11.11 11.27 11.09 11.19 377177
20000915 10.93 11.19 10.89 11.07 1675716
20000918 11.12 11.12 10.79 11.02 1518715
20000919 10.95 11.57 10.95 11.33 2725931
20000920 11.31 11.47 11.15 11.37 1000175
20000921 11.20 11.84 11.12 11.56 2466767
20000922 11.38 11.44 11.20 11.44 1327778
20000925 11.78 11.82 11.12 11.22 9679529
20000926 11.20 11.26 11.04 11.22 4127741
20000927 11.16 11.28 11.16 11.22 1391542
20000928 11.16 11.40 11.16 11.21 2454265
20000929 11.17 11.40 11.16 11.18 2087938
20001002 11.14 11.20 11.00 11.16 1381540
20001003 11.10 11.36 11.00 11.18 1447804
20001004 11.10 11.10 10.98 11.06 2581791
20001005 11.04 11.26 11.04 11.26 1252763
20001006 11.28 11.48 10.72 10.82 2659308
20001009 10.72 11.08 10.68 11.00 690145
20001010 10.84 10.84 10.68 10.72 2604296
20001011 10.72 10.72 10.48 10.52 1137739
20001012 10.52 10.64 10.44 10.52 1705358
20001013 10.40 10.56 10.04 10.06 2631177
20001016 9.92 10.16 9.88 10.14 6141913
20001017 10.06 10.76 10.00 10.68 4053350
20001018 10.44 10.64 10.24 10.48 1304023
20001019 10.64 10.68 10.22 10.50 1236509
20001020 10.52 11.26 10.46 11.22 3526990
20001023 11.20 11.20 10.80 11.18 2818716
20001024 11.04 11.12 10.80 10.96 760159
20001025 10.84 11.64 10.80 11.48 2151701
20001026 11.40 11.50 11.16 11.46 1997919
20001027 11.46 11.64 11.46 11.58 5769960
20001030 11.66 11.66 11.14 11.46 892687
20001031 11.54 11.55 10.86 11.10 3474479
20001101 11.00 11.38 10.94 11.14 2541783
20001102 11.24 11.32 11.14 11.22 3745160
20001103 11.20 11.30 11.12 11.24 2735574
20001106 11.26 11.48 11.24 11.44 2172956
20001107 11.40 11.60 11.28 11.58 3839555
20001108 11.62 11.74 11.56 11.62 1525320
20001109 11.68 11.68 10.82 11.62 2559912
20001110 11.48 11.52 11.24 11.24 2068559
20001113 11.20 11.24 10.60 10.80 1082727
20001114 10.98 11.30 10.88 11.20 757659
20001115 11.18 11.22 10.88 11.16 1227757
20001116 11.16 11.24 10.88 10.88 1625341
20001117 10.88 11.00 10.80 10.94 671391
20001120 10.96 11.04 10.80 11.04 1409045
20001121 11.00 11.42 10.96 11.22 2646805
20001122 11.18 11.36 11.16 11.36 1517818
20001124 11.26 11.44 11.18 11.38 1425299
20001127 11.40 11.40 11.16 11.20 1695356
20001128 11.18 11.24 10.82 10.92 1516568
20001129 11.04 11.22 10.98 11.18 3588252
20001130 11.12 11.66 11.12 11.58 12528877
20001201 11.60 12.16 11.58 12.10 7791634
20001204 12.30 12.32 11.82 12.16 5373002
20001205 12.16 12.36 11.28 11.42 4373417
20001206 11.68 12.24 11.66 12.06 3951454
20001207 11.50 12.12 11.48 11.74 1997919
20001208 11.92 12.32 11.90 12.18 3471353
20001211 12.24 12.24 11.96 12.02 1745991
20001212 11.96 12.36 11.70 11.80 2370497
20001213 11.76 12.16 11.76 11.98 1756618
20001214 11.82 12.04 11.60 11.80 1412171
20001215 11.38 11.92 11.36 11.92 3625135
20001218 11.96 12.16 11.88 12.16 2724321
20001219 12.12 12.70 12.10 12.48 5297986
20001220 12.58 12.68 11.62 11.86 3305693
20001221 11.84 11.96 11.24 11.78 3214424
20001222 11.66 12.24 11.64 12.24 1367162
20001226 12.37 12.45 12.05 12.23 939007
20001227 12.29 13.05 12.26 12.97 3922838
20001228 12.77 13.89 12.77 13.65 4870592
20001229 13.01 13.45 12.32 12.53 6786091
20010102 12.61 12.81 12.45 12.48 2766416
20010103 12.45 12.48 11.38 11.84 4331428
20010104 11.60 11.84 10.64 11.09 2270360
20010105 11.20 11.28 11.09 11.20 2457787
20010108 11.11 11.67 11.01 11.54 3019442
20010109 11.59 11.59 11.04 11.20 1330729
20010110 11.04 11.20 10.96 11.06 2809524
20010111 10.96 11.20 10.82 10.82 2632718
20010112 10.88 10.88 10.40 10.85 11813496
20010116 10.96 11.05 10.80 10.91 1520029
20010117 11.12 11.30 10.88 11.04 2660208
20010118 11.35 11.35 11.01 11.25 2673952
20010119 11.35 11.57 10.96 11.36 4998042
20010122 11.57 11.73 11.27 11.65 2292852
20010123 11.57 11.65 11.41 11.44 3599839
20010124 11.52 11.68 11.12 11.29 4966804
20010125 11.20 11.41 11.17 11.30 1621864
20010126 11.36 11.89 11.20 11.68 2180396
20010129 11.89 11.89 11.28 11.52 3158138
20010130 11.44 11.76 11.30 11.54 2633968
20010131 11.44 11.73 11.01 11.06 2179146
20010201 11.01 11.65 11.01 11.41 3896598
20010202 11.25 11.68 11.17 11.40 1239514
20010205 11.68 11.92 11.22 11.54 2217256
20010206 11.52 11.65 11.41 11.44 1501287
20010207 11.36 11.65 11.17 11.62 3782268
20010208 11.57 11.65 11.52 11.65 785317
20010209 11.65 11.73 11.52 11.70 1979224
20010212 11.65 12.00 11.57 12.00 1530650
20010213 11.89 12.31 11.89 12.08 1083326
20010214 12.05 12.24 12.05 12.21 2220380
20010215 12.21 12.48 12.16 12.37 1504411
20010216 12.24 12.39 11.99 12.16 1223895
20010220 12.00 12.24 11.92 12.24 1242013
20010221 12.05 12.21 12.00 12.21 1460053
20010222 12.16 12.23 11.44 11.94 2066690
20010223 11.73 12.02 11.62 12.00 2025456
20010226 11.76 12.16 11.76 12.10 2209759
20010227 12.04 12.05 11.76 11.91 1306988
20010228 12.00 12.05 11.68 12.05 1782427
20010301 11.73 12.08 11.57 12.02 1269503
20010302 11.99 12.24 11.92 12.21 2532133
20010305 12.24 12.37 12.02 12.26 752205
20010306 12.16 12.57 12.08 12.50 1456929
20010307 12.37 12.55 12.15 12.16 1328230
20010308 12.24 12.29 11.92 12.16 1992969
20010309 11.92 12.16 11.84 11.97 1426941
20010312 11.92 12.10 11.78 11.99 1572509
20010313 11.92 12.16 11.92 12.00 2130415
20010314 11.73 12.08 11.68 11.83 3308079
20010315 11.92 12.08 11.51 11.68 2371571
20010316 11.73 11.84 11.52 11.57 2264113
20010319 11.59 11.68 11.36 11.68 1273251
20010320 11.73 11.74 11.62 11.70 2683948
20010321 11.65 11.65 10.93 11.17 798437
20010322 11.15 11.17 10.61 10.88 1609369
20010323 10.66 11.27 10.64 11.25 952127
20010326 11.06 11.28 10.90 11.14 1805543
20010327 11.14 11.22 10.96 11.20 2086682
20010328 11.09 11.14 10.88 10.98 4310811
20010329 11.03 11.67 11.03 11.61 3701066
20010330 11.57 11.89 11.49 11.69 5363049
20010402 11.49 11.93 11.31 11.65 3631140
20010403 11.63 11.66 11.21 11.53 2784540
20010404 11.31 11.93 11.29 11.71 1881750
20010405 11.85 12.13 11.57 12.03 1376662
20010406 11.81 12.01 11.67 11.74 1073859
20010409 11.82 12.01 11.72 11.92 1322344
20010410 11.89 12.06 11.70 12.01 1638883
20010411 12.01 12.01 11.63 11.71 1369794
20010412 11.59 12.01 11.58 11.81 1023912
20010416 11.79 12.01 11.70 11.90 1176250
20010417 11.84 12.14 11.73 11.99 1038896
20010418 12.09 12.12 11.72 11.85 1118186
20010419 11.85 12.09 11.73 11.89 1756883
20010420 11.77 11.98 11.77 11.85 1392270
20010423 11.84 12.21 11.78 12.17 1794343
20010424 12.13 12.39 11.99 12.29 1964787
20010425 12.17 12.65 12.17 12.62 2076543
20010426 12.59 12.70 12.40 12.52 1569582
20010427 12.51 12.70 12.51 12.57 4808014
20010430 12.53 12.67 12.49 12.55 3380157
20010501 12.60 12.81 12.50 12.76 3432601
20010502 12.75 12.88 12.69 12.81 2897545
20010503 12.79 13.04 12.68 13.01 1764375
20010504 12.97 13.42 12.96 13.36 1900480
20010507 13.38 13.49 13.28 13.46 1672597
20010508 13.45 13.53 13.36 13.47 1307360
20010509 13.44 13.49 13.44 13.46 2754572
20010510 13.45 13.57 13.41 13.41 2920646
20010511 13.41 13.41 13.08 13.13 2552287
20010514 13.16 13.31 12.88 13.06 2710244
20010515 13.19 13.26 13.10 13.12 1579571
20010516 13.34 13.40 13.15 13.31 2056564
20010517 13.26 13.39 13.20 13.38 3704812
20010518 13.39 13.42 13.10 13.36 1229943
20010521 13.26 13.74 13.24 13.58 2897545
20010522 13.58 13.74 13.47 13.68 1372916
20010523 13.74 13.76 13.21 13.28 1758131
20010524 13.39 13.49 13.24 13.47 770431
20010525 13.53 13.71 13.34 13.59 1141287
20010529 13.68 14.00 13.45 13.71 1778110
20010530 13.61 13.61 13.27 13.43 3451956
20010531 13.50 14.14 13.36 14.11 2165199
20010601 13.93 14.26 13.74 14.25 3303988
20010604 14.22 14.57 14.22 14.44 4657549
20010605 14.40 14.76 14.40 14.66 2988074
20010606 14.64 14.66 14.35 14.39 1563338
20010607 14.32 14.56 14.32 14.50 962727
20010608 14.58 14.58 14.35 14.56 947743
20010611 14.58 14.60 14.43 14.58 2203907
20010612 14.50 14.53 14.30 14.31 1668227
20010613 14.29 14.93 14.29 14.59 2212648
20010614 14.60 14.69 14.51 14.56 1080102
20010615 14.57 14.86 14.13 14.76 3322718
20010618 14.75 14.80 14.42 14.56 1600798
20010619 14.71 14.78 14.29 14.50 2632202
20010620 14.48 14.84 14.32 14.79 4877316
20010621 14.84 14.84 14.56 14.57 4765058
20010622 14.61 14.61 14.05 14.51 2113574
20010625 14.49 14.55 14.26 14.27 2158504
20010626 14.22 14.35 14.01 14.15 3399690
20010627 14.15 14.29 14.07 14.23 3137600
20010628 14.20 14.39 14.13 14.37 3990018
20010629 14.28 14.58 14.21 14.21 3103902
20010702 14.10 14.66 13.99 14.62 2141655
20010703 14.66 14.74 14.26 14.33 1273012
20010705 14.20 14.71 14.20 14.47 1052107
20010706 14.46 14.46 14.22 14.25 909829
20010709 14.42 14.42 13.86 14.05 1555071
20010710 14.10 14.17 13.86 13.86 3221219
20010711 13.93 13.98 13.49 13.70 2533543
20010712 13.85 14.01 13.78 13.94 1009049
20010713 14.00 14.10 13.78 14.01 1110141
20010716 13.94 14.04 13.75 13.79 4307648
20010717 13.72 14.13 13.67 14.10 3079565
20010718 14.12 14.12 13.96 14.02 1602497
20010719 14.01 14.37 14.01 14.26 1181904
20010720 14.25 14.42 14.25 14.34 1751015
20010723 14.33 14.42 14.33 14.34 4413108
20010724 14.33 14.33 13.22 13.59 13659916
20010725 13.44 13.62 13.43 13.56 3839628
20010726 13.62 13.83 13.61 13.75 2605930
20010727 13.78 14.09 13.73 14.09 1904526
20010730 14.10 14.20 13.93 14.14 2004370
20010731 14.02 14.26 13.59 14.20 1853355
20010801 14.26 14.39 13.86 13.93 2652732
20010802 13.89 14.23 13.85 13.88 1628706
20010803 14.05 14.20 13.78 13.88 748831
20010806 13.86 13.95 13.64 13.76 2023090
20010807 13.77 13.90 13.76 13.79 1802185
20010808 13.78 13.90 13.61 13.68 2824963
20010809 13.78 13.84 13.58 13.65 1960064
20010810 13.65 13.85 13.65 13.76 3267397
20010813 13.81 14.11 13.76 14.07 1337911
20010814 14.00 14.48 13.98 14.10 3480814
20010815 14.09 14.13 13.94 14.06 2151016
20010816 14.03 14.10 13.94 13.99 2092981
20010817 13.89 14.04 13.78 13.94 1211233
20010820 14.07 14.13 13.86 14.08 866147
20010821 13.97 14.33 13.93 14.27 2245243
20010822 14.30 14.47 14.18 14.39 1858348
20010823 14.44 14.60 14.33 14.40 1206865
20010824 14.52 14.52 14.34 14.41 1094541
20010827 14.53 14.65 14.33 14.44 2553512
20010828 14.49 14.63 14.35 14.53 2431827
20010829 14.46 14.60 14.34 14.44 1874572
20010830 14.45 14.48 14.35 14.44 818721
20010831 14.46 14.46 14.17 14.30 1612482
20010904 14.25 14.49 14.17 14.42 1946959
20010905 14.39 14.86 14.27 14.74 2048051
20010906 14.74 15.01 14.69 14.89 3263029
20010907 14.90 15.08 14.84 15.06 2780033
20010910 15.10 15.11 14.87 15.11 5837134
20010917 14.82 15.20 14.61 14.86 2720127
20010918 14.81 14.86 14.28 14.46 2270205
20010919 14.58 14.58 14.03 14.50 1898285
20010920 14.35 14.51 13.64 13.93 2573420
20010921 13.72 13.79 12.51 12.86 7808827
20010924 12.91 13.34 12.72 13.16 3055547
20010925 13.15 13.47 12.95 13.18 2479864
20010926 13.04 13.62 13.02 13.58 1635363
20010927 13.56 14.45 13.56 14.30 3259499
20010928 14.29 14.77 14.29 14.73 6197165
20011001 14.43 14.72 14.08 14.64 2003975
20011002 14.68 14.75 14.35 14.61 1530580
20011003 14.61 14.86 14.31 14.86 2837872
20011004 14.89 14.89 14.60 14.78 1494405
20011005 14.78 14.83 14.29 14.52 2502317
20011008 14.44 14.83 14.23 14.28 1743888
20011009 14.47 14.47 13.95 14.09 2284020
20011010 14.08 14.41 14.08 14.27 789615
20011011 14.19 14.51 14.11 14.43 2977583
20011012 14.35 14.59 14.15 14.32 818305
20011015 14.15 14.40 14.15 14.28 2149922
20011016 14.37 14.75 14.16 14.66 1764471
20011017 14.67 14.78 14.00 14.24 1425797
20011018 14.01 14.43 13.95 14.37 1947217
20011019 14.22 14.47 14.16 14.41 1741393
20011022 14.43 14.47 14.26 14.38 1974037
20011023 14.34 15.16 14.34 14.86 4892367
20011024 14.75 14.94 14.47 14.56 1402096
20011025 14.59 14.61 14.36 14.54 2082562
20011026 14.46 14.75 14.30 14.65 1700229
20011029 14.73 14.73 14.43 14.55 2130587
20011030 14.52 14.52 13.91 14.23 2468637
20011031 14.28 14.50 14.26 14.43 1256148
20011101 14.39 14.66 14.19 14.65 3739755
20011102 14.62 14.81 14.54 14.54 1415818
20011105 14.53 14.70 14.42 14.62 2416246
20011106 14.76 14.86 14.49 14.71 3230809
20011107 14.72 14.84 14.55 14.55 807078
20011108 14.78 14.78 13.84 14.04 4042877
20011109 13.91 14.30 13.77 14.21 2383813
20011112 14.47 14.53 14.08 14.14 1555528
20011113 14.31 14.35 14.02 14.13 956768
20011114 14.12 14.21 13.96 13.99 712899
20011115 14.20 14.21 13.93 14.03 823295
20011116 14.11 14.11 13.85 13.86 2276535
20011119 13.83 14.06 13.81 14.00 2645770
20011120 14.09 14.45 14.05 14.34 1419560
20011121 14.34 14.46 14.25 14.35 2040773
20011123 14.43 14.55 14.42 14.42 531399
20011126 14.36 14.72 14.30 14.66 1884846
20011127 14.66 14.83 14.64 14.71 1812496
20011128 14.75 14.85 14.56 14.64 2543482
20011129 14.62 14.91 14.59 14.91 2614585
20011130 14.91 14.93 14.76 14.93 2670095
20011203 14.93 15.06 14.81 15.04 1626007
20011204 15.07 15.31 14.96 15.18 2995671
20011205 15.28 15.55 15.28 15.49 2996294
20011206 15.65 15.65 15.16 15.43 1682141
20011207 15.15 15.36 15.15 15.28 1111448
20011210 15.17 15.33 14.98 15.14 990449
20011211 15.14 15.20 14.93 15.14 1263633
20011212 15.12 15.16 14.86 14.99 1041593
20011213 14.91 15.31 14.91 15.12 2344519
20011214 15.22 15.25 15.04 15.07 2093789
20011217 15.04 15.15 15.04 15.13 1677775
20011218 15.18 15.52 15.09 15.36 3465323
20011219 15.39 16.41 15.39 15.89 7904822
20011220 16.10 16.10 15.64 15.73 1786689
20011221 15.71 16.05 15.62 16.01 3944930
20011224 16.03 16.06 15.77 15.78 1617746
20011226 15.89 15.89 15.52 15.71 2199386
20011227 15.75 15.90 15.69 15.84 1824094
20011228 15.89 16.30 15.85 16.28 6932305
20011231 16.36 16.69 16.11 16.11 3281623
20020102 16.11 16.12 15.82 16.04 3160682
20020103 16.11 16.17 15.81 16.07 4856977
20020104 16.07 16.14 15.96 16.07 3251700
20020107 16.04 16.28 16.04 16.11 3645071
20020108 16.10 16.11 15.93 16.10 3241102
20020109 16.07 16.53 16.07 16.14 3277883
20020110 16.20 16.39 16.04 16.26 3400071
20020111 16.22 16.39 16.19 16.26 1930073
20020114 16.32 16.43 16.15 16.21 2599614
20020115 16.30 16.39 16.20 16.33 2051638
20020116 16.32 16.42 16.14 16.41 4483555
20020117 16.41 16.41 16.27 16.40 2586523
20020118 16.36 16.63 16.30 16.35 2238661
20020122 16.58 16.59 16.04 16.20 4123848
20020123 16.31 16.35 16.08 16.19 2552235
20020124 16.22 16.22 16.04 16.07 3683099
20020125 16.12 16.37 15.97 16.26 2168215
20020128 16.40 16.48 16.13 16.24 1784196
20020129 16.17 16.25 15.96 15.99 2900097
20020130 16.07 16.10 15.76 15.90 2923787
20020131 15.93 16.02 15.66 15.86 5000985
20020201 16.12 16.17 15.88 16.09 2063898
20020204 16.12 16.22 15.74 15.83 1026546
20020205 15.82 16.12 15.78 15.89 1869811
20020206 16.08 16.12 15.76 15.83 1674476
20020207 15.83 16.17 15.21 15.93 2224738
20020208 15.93 16.05 15.64 15.90 1044833
20020211 15.96 15.98 15.61 15.74 997454
20020212 15.78 15.86 15.59 15.70 1853602
20020213 15.81 16.24 15.81 16.11 1508649
20020214 16.14 16.37 15.83 16.07 1086394
20020215 16.00 16.15 15.86 15.99 1115486
20020219 16.06 16.07 15.62 15.72 1419294
20020220 15.88 16.24 15.78 16.24 827471
20020221 16.36 16.45 16.24 16.27 1053976
20020222 16.32 16.41 16.22 16.37 780508
20020225 16.34 16.50 16.31 16.37 821653
20020226 16.48 16.53 16.23 16.32 1172008
20020227 16.40 16.53 16.31 16.37 1295859
20020228 16.39 16.39 15.90 15.96 1205257
20020301 15.96 16.12 15.86 16.02 1354044
20020304 16.14 16.46 16.03 16.37 1716452
20020305 16.43 16.47 16.07 16.36 2167800
20020306 16.37 16.47 16.20 16.27 1812457
20020307 16.41 16.50 16.13 16.13 881916
20020308 16.41 16.41 16.07 16.19 1090134
20020311 16.15 16.33 16.07 16.12 795885
20020312 16.04 16.17 15.76 16.06 1486206
20020313 16.14 16.21 16.05 16.21 2555976
20020314 16.24 16.63 16.23 16.39 1684450
20020315 16.48 16.58 16.29 16.38 1773390
20020318 16.41 16.87 16.33 16.85 2100056
20020319 16.97 17.21 16.87 16.94 2191489
20020320 16.99 17.11 16.71 16.79 1324120
20020321 16.75 17.09 16.69 17.01 1242673
20020322 17.01 17.29 16.75 17.15 1665896
20020325 17.40 17.43 16.87 16.97 868043
20020326 17.05 17.74 17.03 17.68 1763914
20020327 17.82 18.01 17.59 17.94 1547111
20020328 18.00 18.26 17.68 17.85 1351074
20020401 17.86 17.86 17.38 17.62 807820
20020402 17.67 17.70 17.49 17.52 929928
20020403 17.52 17.62 17.25 17.34 1028362
20020404 17.34 17.85 17.12 17.72 937819
20020405 17.61 17.96 17.61 17.67 1503086
20020408 17.67 18.47 17.60 18.41 1391777
20020409 18.66 18.80 18.13 18.66 1501840
20020410 18.70 18.95 18.61 18.86 1417943
20020411 18.93 19.31 18.84 18.98 1271746
20020412 18.88 19.38 18.82 19.13 1101460
20020415 19.18 19.72 18.82 18.94 1466537
20020416 19.02 19.20 18.79 19.17 939481
20020417 19.02 19.24 18.50 18.65 1175389
20020418 18.61 18.82 18.02 18.78 1518868
20020419 18.80 18.99 18.72 18.81 1130949
20020422 18.79 18.79 18.19 18.40 1792572
20020423 18.42 18.73 18.37 18.61 843539
20020424 18.55 18.93 18.54 18.70 1616887
20020425 18.63 18.63 18.31 18.44 2663523
20020426 18.35 18.76 18.35 18.56 1369764
20020429 18.58 18.96 18.56 18.84 2171355
20020430 18.95 19.23 18.94 19.10 1208200
20020501 19.10 19.20 18.89 19.07 1557910
20020502 19.09 19.35 19.05 19.18 1190756
20020503 19.16 19.26 19.00 19.17 521241
20020506 19.09 19.23 18.94 19.06 877181
20020507 19.16 19.16 18.50 18.71 1058681
20020508 18.68 19.13 18.39 18.95 955679
20020509 19.00 19.00 18.25 18.26 1402160
20020510 18.24 18.41 17.96 18.20 1377656
20020513 18.06 18.32 18.01 18.26 747182
20020514 18.34 19.21 18.34 19.16 2755311
20020515 19.06 19.19 18.69 18.88 1378902
20020516 18.77 18.84 18.44 18.70 554468
20020517 18.71 18.96 18.66 18.80 1278807
20020520 18.80 19.06 18.66 18.72 706895
20020521 18.66 18.77 18.42 18.73 539931
20020522 18.77 18.99 18.56 18.71 817373
20020523 18.59 19.00 18.56 18.83 1156699
20020524 18.92 19.29 18.84 19.23 1833275
20020528 19.30 19.60 18.97 19.14 2878250
20020529 18.79 19.17 18.65 19.01 1228552
20020530 18.76 19.48 18.76 19.39 2178415
20020531 19.43 19.47 19.23 19.29 1538389
20020603 19.25 19.44 18.82 18.87 975614
20020604 18.78 18.92 18.18 18.42 1430818
20020605 18.27 18.63 18.27 18.53 1478166
20020606 18.52 18.58 18.09 18.25 2112378
20020607 17.50 18.66 17.43 18.44 1734010
20020610 18.44 18.65 18.34 18.48 2021005
20020611 18.49 18.68 17.85 17.94 1135102
20020612 17.77 18.08 17.23 17.73 1237274
20020613 17.67 17.69 17.24 17.50 885487
20020614 17.47 18.38 17.14 18.29 2631542
20020617 18.31 18.68 18.31 18.48 2612437
20020618 18.49 18.56 18.30 18.35 1373918
20020619 18.30 18.51 18.06 18.50 2070429
20020620 18.51 19.01 18.49 18.80 1876884
20020621 19.07 19.07 18.39 18.42 5050020
20020624 18.40 18.57 17.54 17.82 1900974
20020625 17.76 18.01 17.23 17.39 2155988
20020626 17.20 17.52 16.99 17.34 1405418
20020627 17.49 17.88 17.45 17.77 1817580
20020628 17.92 18.11 17.49 17.79 3486150
20020701 17.75 17.76 17.37 17.41 1679362
20020702 17.43 17.52 16.79 16.94 1618762
20020703 16.82 16.91 16.62 16.74 1248522
20020705 16.74 17.44 16.74 17.43 413407
20020708 17.33 17.46 17.04 17.09 1328630
20020709 17.25 17.29 16.94 16.94 2068695
20020710 16.94 17.11 16.22 16.27 2082808
20020711 16.10 16.48 15.66 16.24 2460934
20020712 16.29 16.66 16.19 16.45 986200
20020715 16.39 17.06 15.78 16.33 1255163
20020716 16.21 16.40 15.92 16.19 1883575
20020717 16.19 16.73 16.19 16.72 1916781
20020718 16.61 16.67 15.83 15.96 2821212
20020719 15.78 15.88 15.18 15.32 3862616
20020722 15.35 15.56 15.07 15.07 2070771
20020723 15.08 16.55 15.06 16.25 5886069
20020724 16.52 17.40 16.12 17.25 3313897
20020725 17.23 17.87 17.11 17.75 3652592
20020726 17.75 17.88 17.23 17.71 2834494
20020729 17.75 18.95 17.72 18.79 2940752
20020730 18.79 18.84 18.33 18.77 2672618
20020731 18.77 19.23 18.60 19.10 3570824
20020801 18.94 19.09 18.57 18.87 3657988
20020802 18.89 19.27 18.64 18.65 2920828
20020805 18.79 18.91 18.31 18.41 1890216
20020806 18.40 19.09 18.40 18.76 3016294
20020807 18.91 19.07 18.62 19.05 3327594
20020808 19.12 19.81 18.98 19.71 3590747
20020809 19.61 19.71 19.01 19.47 3344612
20020812 19.39 19.73 19.18 19.63 2129295
20020813 19.73 19.85 19.38 19.52 3420154
20020814 19.45 20.38 19.16 20.29 4313379
20020815 20.43 20.46 20.14 20.31 3503998
20020816 20.45 20.45 19.82 20.04 2117673
20020819 19.88 20.67 19.88 20.63 2082393
20020820 20.57 20.93 20.43 20.67 2527345
20020821 20.63 20.96 20.42 20.53 4359037
20020822 20.48 20.53 19.90 20.19 4836364
20020823 19.88 20.01 19.46 19.46 3322199
20020826 19.47 19.76 19.18 19.70 3338386
20020827 19.56 19.76 19.33 19.66 2323547
20020828 19.49 19.55 19.28 19.47 1441114
20020829 19.47 19.48 18.81 19.24 2090279
20020830 19.08 19.32 19.08 19.11 1082911
20020903 19.08 19.08 18.47 18.97 2218950
20020904 18.96 19.30 18.86 19.27 2511157
20020905 19.00 19.27 18.91 19.10 2880567
20020906 19.18 19.38 18.92 19.08 3265749
20020909 19.22 19.51 19.08 19.31 1143095
20020910 19.42 19.75 19.25 19.73 2194461
20020911 19.76 19.99 19.75 19.90 4764972
20020912 19.71 19.83 19.25 19.36 2015567
20020913 19.45 19.45 19.10 19.30 1659439
20020916 19.32 19.61 18.98 19.50 1480545
20020917 19.56 19.71 19.25 19.29 2210233
20020918 19.39 19.80 19.30 19.58 1647402
20020919 19.61 19.61 19.00 19.01 1662344
20020920 19.06 19.16 18.80 19.00 3067219
20020923 18.83 19.12 18.74 19.01 1478852
20020924 19.06 19.07 18.52 18.62 1379709
20020925 18.60 19.11 18.36 19.03 2755685
20020926 19.05 19.41 18.96 19.38 1495445
20020927 19.37 19.53 19.09 19.40 3550905
20020930 19.35 19.40 18.88 19.37 2874740
20021001 19.47 19.68 19.12 19.61 3685723
20021002 19.62 19.80 19.21 19.71 3055189
20021003 19.76 20.34 19.57 20.02 2970979
20021004 20.03 20.26 19.43 20.01 3587825
20021007 19.84 20.17 19.82 20.03 1433222
20021008 20.16 20.32 19.89 20.26 3918026
20021009 20.09 20.33 19.94 20.19 2983009
20021010 20.23 20.25 19.65 19.72 5972656
20021011 19.72 20.01 19.57 19.76 2907511
20021014 19.77 20.05 19.12 19.82 2786797
20021015 19.91 20.10 19.42 19.76 2539146
20021016 19.82 20.28 19.79 19.91 4909873
20021017 20.08 20.69 19.96 20.39 5377381
20021018 20.46 20.73 20.32 20.44 2783893
20021021 20.50 20.78 20.45 20.66 1917738
20021022 20.61 20.61 18.68 18.89 10191014
20021023 19.06 19.17 18.30 18.73 4539434
20021024 18.83 18.93 18.52 18.64 1675480
20021025 18.76 19.12 18.56 18.77 998070
20021028 18.68 18.78 17.98 18.16 3894795
20021029 18.21 18.22 17.76 17.93 2459085
20021030 17.95 17.96 17.72 17.77 2347082
20021031 17.75 18.04 17.65 17.80 2232175
20021101 17.64 18.47 17.55 18.35 2052141
20021104 18.32 18.68 17.82 17.84 1593759
20021105 17.91 18.08 17.65 17.91 1475949
20021106 17.91 18.03 17.68 17.83 1898656
20021107 17.77 17.83 17.50 17.64 1731896
20021108 17.69 17.91 17.28 17.46 2217656
20021111 17.39 17.40 17.02 17.11 2576895
20021112 17.26 17.67 17.12 17.39 1152385
20021113 17.39 17.76 17.29 17.47 1188060
20021114 17.55 17.65 17.24 17.43 852881
20021115 17.42 17.77 17.36 17.72 2079520
20021118 17.60 18.02 17.04 17.13 2560717
20021119 17.14 17.23 16.62 16.64 2981765
20021120 16.69 16.78 16.49 16.71 2967661
20021121 16.70 16.71 15.38 15.50 10971301
20021122 15.52 16.56 15.46 16.25 6115770
20021125 16.32 16.42 15.71 15.93 4807411
20021126 15.67 16.17 15.56 15.56 4071096
20021127 15.92 15.93 15.39 15.54 3129028
20021129 15.57 16.20 15.57 16.18 1387176
20021202 16.49 16.53 15.70 15.85 3974442
20021203 15.76 16.31 15.66 15.95 2742410
20021204 15.96 16.19 15.88 15.97 2917467
20021205 16.06 16.50 16.01 16.28 2337956
20021206 16.27 17.07 16.18 17.00 4179780
20021209 17.00 17.26 16.90 16.98 3054774
20021210 17.04 17.17 16.92 17.07 3249742
20021211 17.10 17.98 17.02 17.82 4642726
20021212 17.82 17.82 17.48 17.75 3523527
20021213 17.82 18.03 17.54 17.60 4412083
20021216 17.67 17.72 17.12 17.68 5101522
20021217 17.54 17.74 17.53 17.61 2235494
20021218 17.57 17.73 17.37 17.48 2525872
20021219 17.39 18.15 17.36 17.84 4812804
20021220 17.84 18.43 17.60 18.32 24614906
20021223 18.20 18.61 18.01 18.56 4437802
20021224 18.33 18.57 18.20 18.47 952284
20021226 18.46 18.57 18.28 18.34 1232539
20021227 18.29 18.39 17.81 17.84 1225491
20021230 17.86 17.97 17.41 17.74 1992045
20021231 17.56 18.07 17.47 17.95 2947646
20030102 17.87 18.31 17.68 18.08 2908676
20030103 17.98 18.21 17.80 17.99 3009003
20030106 17.94 18.21 17.93 18.05 3215463
20030107 17.89 18.05 17.32 17.47 3188101
20030108 17.38 17.63 17.23 17.29 2139634
20030109 17.37 17.80 17.37 17.72 3164884
20030110 17.58 17.85 17.40 17.73 1676137
20030113 17.84 18.00 17.60 17.61 1999507
20030114 17.73 17.83 17.60 17.71 2035161
20030115 17.81 17.90 17.42 17.55 1972974
20030116 17.63 17.68 17.40 17.49 1010740
20030117 17.54 17.59 17.22 17.24 1857722
20030121 17.29 17.44 17.17 17.24 2072058
20030122 17.16 17.26 17.02 17.09 1806729
20030123 17.03 17.14 16.83 17.02 2732066
20030124 16.92 16.98 16.40 16.47 6898155
20030127 16.45 16.62 16.17 16.27 2575770
20030128 16.24 16.36 16.03 16.21 3002785
20030129 16.09 16.39 15.65 16.28 3872568
20030130 16.32 16.41 16.00 16.05 1345304
20030131 16.03 16.38 15.87 16.20 1603586
20030203 16.44 16.54 16.16 16.21 1688989
20030204 16.19 16.19 15.65 15.99 1659554
20030205 16.09 16.26 15.84 15.90 2566649
20030206 15.82 16.04 15.73 15.90 1667431
20030207 15.97 16.04 15.71 15.78 1548861
20030210 15.79 15.94 15.69 15.90 1726301
20030211 15.84 16.19 15.71 15.80 2007799
20030212 15.62 16.02 15.60 15.92 2016090
20030213 15.96 16.04 15.70 15.81 2046354
20030214 15.96 16.01 15.49 15.79 2086568
20030218 15.91 16.12 15.85 16.06 2089056
20030219 16.04 16.23 15.96 16.11 1193569
20030220 16.32 16.92 16.32 16.65 2893751
20030221 16.65 16.79 16.33 16.65 2006970
20030224 16.65 16.79 16.43 16.59 2330340
20030225 16.80 16.95 16.42 16.88 2348167
20030226 16.65 17.09 16.31 16.32 2042623
20030227 16.47 17.01 16.39 16.82 1588246
20030228 16.80 17.01 16.71 16.83 994986
20030303 16.81 16.88 16.58 16.68 1349864
20030304 16.66 17.06 16.64 16.95 2403306
20030305 16.94 17.49 16.90 17.24 2530166
20030306 17.18 17.19 16.49 16.79 3246971
20030307 16.80 17.09 16.64 16.80 2090300
20030310 16.62 16.67 16.35 16.44 1590319
20030311 16.51 16.65 16.23 16.36 1605659
20030312 16.28 16.31 15.87 16.04 1904569
20030313 16.35 16.36 15.90 16.23 3161982
20030314 16.26 16.60 16.13 16.44 1550934
20030317 16.52 17.04 16.35 17.02 2349411
20030318 16.98 17.20 16.84 17.11 1540155
20030319 17.20 17.48 16.81 17.09 2632152
20030320 16.94 17.05 16.72 16.97 1734178
20030321 17.20 17.45 16.99 17.41 1998263
20030324 16.98 17.16 16.83 17.02 1619754
20030325 17.27 17.35 16.99 17.30 1696588
20030326 17.31 17.38 17.07 17.10 1236293
20030327 17.13 17.21 16.85 16.91 1921142
20030328 16.87 17.00 16.51 16.97 1116558
20030331 16.88 16.94 16.63 16.79 2148597
20030401 16.39 16.99 16.39 16.74 1587625
20030402 16.80 17.08 16.77 17.02 1771163
20030403 16.99 17.15 16.77 16.84 1409473
20030404 16.90 17.04 16.60 16.74 2267503
20030407 16.76 17.45 16.76 16.78 1725589
20030408 16.78 17.19 16.78 17.07 1142659
20030409 17.02 17.31 16.87 17.00 1215163
20030410 16.92 17.23 16.87 17.17 1231321
20030411 17.22 17.34 16.84 16.90 1229249
20030414 16.91 16.94 16.65 16.84 2052478
20030415 16.87 16.95 16.50 16.88 2022233
20030416 16.97 16.97 16.26 16.31 2419554
20030417 16.22 16.27 15.62 15.92 5736912
20030421 15.88 16.05 15.79 15.94 1914928
20030422 16.00 16.56 15.95 16.55 2738571
20030423 16.92 17.93 16.65 17.86 7077196
20030424 17.67 17.81 17.32 17.57 2410439
20030425 17.38 17.74 17.09 17.59 2626708
20030428 17.62 17.97 17.56 17.84 2245959
20030429 17.47 17.92 17.47 17.71 1251208
20030430 17.71 18.19 17.51 18.03 2111310
20030501 17.96 17.96 17.48 17.74 2735670
20030502 17.80 17.86 17.57 17.72 2107995
20030505 17.78 17.78 17.35 17.63 1881783
20030506 17.62 17.84 17.52 17.75 2027619
20030507 17.68 17.68 17.44 17.57 1386686
20030508 17.43 17.48 17.18 17.31 1387929
20030509 17.28 17.74 17.20 17.65 2277032
20030512 17.61 17.85 17.47 17.78 2973897
20030513 17.77 17.77 17.34 17.43 4190717
20030514 17.39 17.39 17.16 17.19 2804031
20030515 17.25 17.38 17.12 17.23 2365280
20030516 17.23 17.57 17.14 17.33 1767434
20030519 17.31 17.39 16.75 16.95 3908160
20030520 17.02 17.06 16.80 17.06 1490263
20030521 17.04 17.60 17.04 17.47 3029000
20030522 17.50 18.11 17.38 17.91 3336830
20030523 17.89 17.89 17.54 17.65 1680844
20030527 17.72 17.99 17.41 17.99 1401601
20030528 17.99 17.99 17.76 17.89 1178290
20030529 17.96 18.22 17.78 17.92 1239193
20030530 17.93 18.13 17.69 18.06 1081342
20030602 18.01 18.37 18.01 18.20 2022233
20030603 18.30 18.39 18.13 18.30 1334069
20030604 18.39 18.83 18.29 18.70 2449384
20030605 18.73 18.77 18.45 18.74 2756386
20030606 18.80 19.00 18.43 18.44 5871562
20030609 18.48 18.77 18.42 18.66 2083965
20030610 18.59 18.95 18.59 18.94 1666758
20030611 18.97 19.43 18.86 19.42 2352022
20030612 19.40 19.54 19.07 19.42 1718132
20030613 19.43 19.67 18.83 18.91 1198591
20030616 19.02 19.84 18.90 19.55 1687888
20030617 19.64 19.64 19.03 19.42 1938543
20030618 19.38 19.47 19.27 19.47 2016433
20030619 19.43 19.48 19.11 19.12 2372737
20030620 19.19 19.53 19.12 19.45 1488191
20030623 19.37 19.53 19.12 19.30 2210329
20030624 19.29 19.49 19.21 19.31 1359342
20030625 19.25 19.48 19.15 19.20 1647166
20030626 19.40 19.64 19.27 19.50 1411147
20030627 19.49 19.85 19.28 19.53 1390444
20030630 19.42 19.85 19.41 19.78 2797864
20030701 19.55 19.92 19.52 19.86 3245887
20030702 19.85 19.85 19.65 19.81 1194175
20030703 19.80 20.13 19.76 19.81 995008
20030707 19.85 20.51 19.76 20.47 2141151
20030708 20.53 20.77 20.18 20.71 2910077
20030709 20.64 20.72 20.38 20.58 1859584
20030710 20.62 20.76 20.42 20.59 2080283
20030711 20.61 21.21 20.52 21.17 1416530
20030714 21.22 21.75 21.07 21.35 2161854
20030715 21.31 21.69 21.30 21.59 2098502
20030716 21.47 21.54 21.07 21.25 2573853
20030717 21.18 21.25 20.55 20.63 1862896
20030718 20.72 21.12 19.91 21.07 1295622
20030721 20.96 21.13 20.62 20.78 1632260
20030722 20.89 21.59 20.68 21.34 1185479
20030723 20.95 21.47 20.73 21.11 1171815
20030724 21.27 21.40 20.66 20.76 1142002
20030725 20.81 21.27 20.65 21.23 966851
20030728 21.30 21.42 21.11 21.18 1011570
20030729 21.34 21.45 20.82 21.25 2337419
20030730 21.27 21.55 20.76 21.47 1874490
20030731 21.44 21.50 20.83 21.03 1814864
20030801 21.12 21.12 20.35 20.64 2023969
20030804 20.72 20.81 20.13 20.60 1354420
20030805 20.68 20.77 20.17 20.26 1678222
20030806 20.24 20.59 20.07 20.28 1257942
20030807 20.36 20.59 19.97 20.21 1498516
20030808 20.26 20.52 20.23 20.27 1769317
20030811 20.31 20.55 20.14 20.29 997906
20030812 20.28 20.53 20.11 20.45 1246348
20030813 20.47 20.65 20.31 20.60 2619814
20030814 20.65 20.83 20.41 20.73 1710105
20030815 20.64 21.74 19.80 20.67 1070368
20030818 20.77 21.01 20.74 21.01 2068275
20030819 20.99 21.20 20.77 20.85 2053368
20030820 20.38 20.85 20.19 20.75 2954796
20030821 20.78 21.43 20.78 21.30 2496422
20030822 21.48 21.50 20.58 20.62 1397069
20030825 20.59 20.76 20.46 20.75 663339
20030826 20.72 20.90 20.36 20.87 982172
20030827 20.89 20.94 20.66 20.80 708472
20030828 21.00 21.33 20.74 21.29 1081962
20030829 21.21 21.44 20.95 21.13 650088
20030902 21.25 21.41 21.01 21.36 1719214
20030903 21.36 21.42 21.03 21.24 893975
20030904 21.21 21.36 21.10 21.20 1020266
20030905 20.91 21.20 20.83 20.87 762715
20030908 20.87 21.28 20.78 21.18 1149455
20030909 21.18 21.18 20.66 20.94 1722113
20030910 21.05 21.23 20.84 21.02 1059603
20030911 21.07 21.33 20.84 21.20 1146557
20030912 21.22 21.47 20.95 21.39 949046
20030915 21.44 21.59 21.05 21.18 881967
20030916 21.07 21.64 21.07 21.54 1804927
20030917 21.59 21.74 21.47 21.60 1669526
20030918 21.87 22.03 21.73 21.92 2465367
20030919 22.25 22.73 20.34 22.28 2600353
20030922 21.91 22.22 21.86 22.14 2252121
20030923 22.14 22.52 21.91 22.46 3172596
20030924 22.31 22.46 21.82 21.99 1957718
20030925 21.94 22.20 21.59 21.62 1231441
20030926 21.55 21.67 21.16 21.52 967679
20030929 21.52 22.01 21.45 21.93 1239308
20030930 21.88 21.97 21.59 21.66 1969726
20031001 21.76 21.99 21.65 21.93 2009531
20031002 21.97 22.01 21.52 21.95 2116711
20031003 21.99 22.67 21.92 22.35 3999611
20031006 22.35 22.35 22.06 22.26 1621777
20031007 22.23 22.50 22.09 22.45 1419003
20031008 22.50 22.58 21.99 22.17 1034974
20031009 22.34 22.72 22.19 22.42 1162432
20031010 22.62 22.90 22.54 22.78 1218712
20031013 22.79 22.88 22.48 22.67 1383415
20031014 22.70 22.91 22.60 22.81 679086
20031015 22.79 22.80 22.15 22.35 907517
20031016 22.35 22.74 22.30 22.70 1312651
20031017 22.66 22.74 22.10 22.20 2005806
20031020 21.99 22.04 21.18 21.47 4812362
20031021 21.36 21.38 20.69 20.80 4194937
20031022 20.75 21.56 20.62 21.19 2297966
20031023 21.24 21.31 21.01 21.01 1557635
20031024 20.95 21.24 20.78 21.13 1395002
20031027 21.13 21.27 20.88 21.02 980350
20031028 21.05 21.56 20.80 21.50 1156225
20031029 21.63 21.78 21.17 21.26 1620536
20031030 21.35 21.56 21.12 21.14 1272510
20031031 21.12 21.49 21.09 21.23 1203401
20031103 21.41 21.93 21.22 21.51 2148989
20031104 21.39 21.70 21.31 21.32 1263405
20031105 21.46 21.67 21.20 21.28 1246025
20031106 21.28 21.59 21.10 21.34 1406589
20031107 21.45 21.64 21.19 21.28 1436798
20031110 21.16 21.66 21.12 21.33 1064770
20031111 21.46 21.67 21.35 21.45 824338
20031112 21.39 22.03 21.39 21.59 1385070
20031113 21.67 21.86 21.12 21.58 1171950
20031114 21.43 21.98 21.02 21.04 1441764
20031117 21.06 21.24 20.83 21.07 1794342
20031118 21.08 21.36 20.54 20.56 1802205
20031119 20.54 20.61 20.31 20.50 2184992
20031120 20.30 21.25 20.23 20.61 2002909
20031121 20.67 20.99 20.34 20.82 1919317
20031124 21.24 21.60 21.22 21.27 2480049
20031125 21.31 21.75 20.92 21.70 1966907
20031126 21.75 21.94 21.27 21.66 1039113
20031128 21.68 21.85 21.63 21.76 473001
20031201 21.94 22.28 21.84 22.17 1301063
20031202 22.13 22.50 21.54 22.14 1526184
20031203 22.31 22.51 22.04 22.19 2089399
20031204 21.99 22.06 21.72 22.01 1714060
20031205 22.09 22.13 21.31 21.70 1448385
20031208 21.62 21.99 21.50 21.99 1279958
20031209 22.04 22.44 21.66 21.66 2088157
20031210 21.75 21.75 21.60 21.74 1317616
20031211 21.80 22.41 21.62 21.87 2014910
20031212 21.87 21.87 21.29 21.71 1187676
20031215 21.87 21.94 21.19 21.40 1582878
20031216 21.34 21.63 21.24 21.47 1073460
20031217 21.45 21.53 21.21 21.48 932760
20031218 21.44 21.62 21.31 21.41 1774478
20031219 21.50 21.58 21.00 21.12 2920772
20031222 21.18 21.52 20.79 21.22 2101813
20031223 21.03 21.40 20.98 21.36 1228230
20031224 21.78 21.78 21.30 21.32 583969
20031226 21.31 21.49 21.21 21.27 263034
20031229 21.16 21.82 21.16 21.79 1624527
20031230 21.71 21.87 21.64 21.82 1264716
20031231 21.80 22.01 21.66 21.84 1646446
20040102 21.80 21.97 21.43 21.60 1039730
20040105 21.50 21.61 21.04 21.24 1770933
20040106 21.28 21.39 20.98 21.28 2382198
20040107 21.23 21.33 21.01 21.17 1709310
20040108 21.46 21.46 21.04 21.30 1583169
20040109 21.59 21.74 21.15 21.26 1916098
20040112 21.25 21.32 20.92 21.02 1694835
20040113 21.19 21.23 20.77 20.82 2419007
20040114 20.83 21.11 20.65 20.70 2414871
20040115 20.79 20.79 20.51 20.70 3589427
20040116 20.73 20.82 20.55 20.82 3225894
20040120 20.65 20.79 20.50 20.65 2241582
20040121 20.67 20.87 20.58 20.79 3495132
20040122 20.84 21.17 20.74 20.92 2287903
20040123 20.96 21.24 20.83 20.94 2091041
20040126 20.79 21.46 20.79 21.46 1026496
20040127 21.55 21.60 20.92 21.12 1309382
20040128 20.93 21.22 20.41 20.75 2476080
20040129 20.75 21.21 20.68 21.17 1568694
20040130 21.19 21.19 20.19 20.32 11276565
20040202 20.31 20.65 20.21 20.60 3006285
20040203 20.57 21.08 20.41 21.03 2882212
20040204 20.91 20.97 20.57 20.87 1927265
20040205 20.85 21.17 20.53 20.75 2216768
20040206 20.84 20.98 20.67 20.98 1634866
20040209 20.82 21.06 20.69 20.86 1351980
20040210 20.87 21.12 20.82 21.08 1701038
20040211 21.15 21.50 20.92 21.40 1734125
20040212 21.40 21.40 20.84 21.24 2625795
20040213 21.13 21.32 21.02 21.07 2024455
20040217 21.17 21.56 21.14 21.32 1161322
20040218 21.11 21.14 20.58 20.67 2714713
20040219 20.73 20.85 20.27 20.30 2289971
20040220 20.72 20.87 20.36 20.76 2725880
20040223 20.78 20.78 20.28 20.69 2590227
20040224 20.65 21.06 20.65 20.81 2583196
20040225 20.81 20.92 20.62 20.84 2135707
20040226 20.88 21.42 20.82 21.23 2080701
20040227 21.25 21.42 21.09 21.23 1978962
20040301 21.30 21.76 21.24 21.64 2246132
20040302 21.40 21.58 21.25 21.37 2058368
20040303 21.35 21.82 21.16 21.64 2004190
20040304 21.21 21.74 21.03 21.62 1215500
20040305 21.63 21.86 21.39 21.76 1481843
20040308 21.76 21.76 21.20 21.24 1989301
20040309 21.23 21.46 20.92 21.35 1282086
20040310 21.32 21.53 21.03 21.26 1369764
20040311 21.26 21.60 21.06 21.08 1655545
20040312 21.21 21.54 21.11 21.46 1509139
20040315 21.32 21.45 21.15 21.16 1550497
20040316 21.42 21.52 21.04 21.09 1182828
20040317 21.11 21.40 21.11 21.35 925583
20040318 21.36 21.37 20.88 21.13 1335851
20040319 21.14 21.24 20.80 20.83 1050483
20040322 20.87 21.10 20.70 20.93 2081528
20040323 20.99 21.22 20.79 20.87 1636107
20040324 20.92 20.96 20.69 20.86 2154731
20040325 20.83 21.27 20.82 21.26 2100502
20040326 21.14 21.22 20.98 21.09 1948400
20040329 21.09 21.39 21.06 21.34 1820683
20040330 21.33 21.41 21.13 21.39 1838456
20040331 21.43 21.52 21.12 21.45 1350736
20040401 21.48 22.14 21.33 22.01 3920359
20040402 22.22 22.61 22.15 22.40 2000065
20040405 22.43 22.74 22.07 22.71 1729339
20040406 22.68 22.74 22.35 22.60 1956253
20040407 22.53 22.74 22.49 22.64 1241206
20040408 22.50 22.65 22.33 22.40 1732646
20040412 22.40 22.72 22.31 22.62 999413
20040413 22.65 22.74 22.16 22.36 1914094
20040414 22.27 22.79 22.27 22.61 1317670
20040415 22.67 22.76 22.24 22.48 2173660
20040416 22.35 22.77 22.28 22.64 1651221
20040419 22.65 22.71 22.55 22.68 987840
20040420 22.68 22.73 22.18 22.18 868803
20040421 22.32 22.81 22.15 22.61 2904414
20040422 22.51 23.51 22.49 23.51 2849442
20040423 23.42 23.73 23.25 23.70 2931280
20040426 23.56 23.96 23.50 23.74 3620287
20040427 23.81 23.91 23.17 23.27 3669059
20040428 23.73 23.99 23.33 23.41 2033544
20040429 23.53 24.09 23.51 23.87 3398333
20040430 24.02 24.02 23.37 23.45 3120581
20040503 23.61 23.85 23.41 23.59 2256325
20040504 23.88 23.88 23.26 23.58 2424960
20040505 23.57 23.81 23.37 23.68 1661554
20040506 23.59 23.79 23.47 23.61 1757445
20040507 23.52 23.90 23.40 23.67 2815549
20040510 23.63 23.74 23.47 23.57 4685831
20040511 23.57 23.88 23.45 23.80 2733712
20040512 23.64 24.03 23.40 23.94 2339816
20040513 23.78 24.36 23.78 24.18 3114381
20040514 24.19 24.64 24.09 24.21 2669233
20040517 24.19 24.24 23.76 23.89 2012878
20040518 23.84 23.99 23.65 23.78 1703713
20040519 23.93 24.06 23.35 23.42 1846723
20040520 23.44 23.62 23.29 23.29 2012051
20040521 23.37 23.48 23.23 23.42 1742979
20040524 23.57 23.58 23.07 23.20 1621049
20040525 23.15 23.91 23.12 23.81 1408601
20040526 23.85 23.95 23.58 23.87 870043
20040527 23.96 23.96 23.58 23.85 1077944
20040528 23.93 24.02 23.73 23.91 920881
20040601 23.79 24.56 23.76 24.55 2129848
20040602 24.57 24.62 24.25 24.32 1054384
20040603 24.25 24.43 24.11 24.12 1217233
20040604 24.21 24.68 24.10 24.30 1611956
20040607 24.33 24.63 24.33 24.37 1399508
20040608 24.43 24.64 24.22 24.32 1607823
20040609 24.17 24.49 24.10 24.11 1032892
20040610 24.20 24.49 24.14 24.44 812178
20040614 24.49 24.53 23.87 24.02 1020079
20040615 24.21 24.38 23.93 23.98 1636755
20040616 23.98 24.21 23.85 24.07 996106
20040617 23.96 24.42 23.80 24.38 1169701
20040618 24.27 24.71 24.27 24.43 1728513
20040621 24.50 24.50 24.12 24.12 1082077
20040622 24.20 24.27 23.86 24.08 1208967
20040623 24.06 24.27 23.91 24.17 1088277
20040624 24.19 24.32 23.95 24.15 839870
20040625 24.21 24.21 23.94 23.95 1243852
20040628 23.99 24.49 23.95 24.21 1142228
20040629 24.13 25.00 24.06 24.94 1697438
20040630 24.90 25.30 24.80 25.22 3031346
20040701 25.28 25.58 24.83 25.04 1525587
20040702 25.11 25.22 24.93 25.15 808028
20040706 25.22 25.26 24.88 24.88 765479
20040707 24.93 25.36 24.88 25.32 1503280
20040708 25.43 25.49 25.19 25.20 1458252
20040709 25.26 25.30 24.88 25.02 1483038
20040712 24.99 25.17 24.87 25.05 1751968
20040713 25.05 25.10 24.84 24.94 598586
20040714 24.89 25.26 24.81 25.15 989380
20040715 25.10 25.33 24.69 25.04 1044323
20040716 25.11 25.19 24.41 24.42 1618536
20040719 24.41 24.69 24.36 24.57 939395
20040720 24.55 24.67 24.14 24.65 1300860
20040721 24.67 24.67 23.89 23.90 1046389
20040722 23.93 24.07 23.41 23.97 1920513
20040723 23.85 23.87 23.25 23.34 1234763
20040726 23.33 23.51 22.42 22.63 2667403
20040727 22.69 24.11 22.62 23.77 2347248
20040728 24.12 24.29 23.12 23.30 2499270
20040729 23.46 23.82 23.13 23.68 1832936
20040730 23.61 23.73 23.42 23.54 944352
20040802 23.40 23.96 23.24 23.96 1628037
20040803 24.01 24.20 23.77 24.09 1927949
20040804 24.20 24.45 24.02 24.34 1462796
20040805 24.37 24.44 23.71 23.90 2909481
20040806 23.89 24.00 23.21 23.21 2225796
20040809 23.19 23.36 22.96 22.99 1659433
20040810 23.00 23.35 22.90 23.35 1723050
20040811 23.26 23.49 23.08 23.36 1841198
20040812 23.32 23.32 23.06 23.11 991033
20040813 23.05 23.31 22.97 23.00 824966
20040816 23.05 23.29 22.87 23.11 1714375
20040817 23.06 23.18 22.90 23.14 1391329
20040818 23.07 23.60 22.86 23.59 1280618
20040819 23.51 23.67 23.29 23.51 910478
20040820 23.58 23.87 23.44 23.73 686163
20040823 23.89 23.89 23.58 23.67 734496
20040824 23.71 23.96 23.59 23.95 918327
20040825 23.96 24.23 23.85 24.21 1621840
20040826 24.22 24.23 23.87 24.02 544469
20040827 23.94 24.28 23.94 24.23 1029038
20040830 24.67 24.67 24.06 24.26 1329364
20040831 24.28 24.67 24.28 24.67 1694133
20040901 24.68 24.90 24.40 24.62 2333616
20040902 24.61 25.30 24.61 25.15 1233111
20040903 25.21 25.26 24.57 24.91 1221957
20040907 24.89 25.24 24.89 25.18 1030278
20040908 25.18 25.30 24.93 25.01 1284749
20040909 25.15 25.28 25.07 25.11 1007144
20040910 25.15 25.18 24.69 25.15 1604490
20040913 25.15 25.44 24.94 25.43 1735857
20040914 25.47 25.62 25.24 25.29 1908947
20040915 25.36 25.37 24.78 24.84 2091125
20040916 25.24 25.24 24.72 24.87 1585487
20040917 25.13 25.13 24.87 24.92 1153795
20040920 24.83 25.04 24.69 24.79 958398
20040921 24.92 25.02 24.65 25.01 1045975
20040922 24.64 24.73 24.45 24.50 1349193
20040923 24.60 24.78 24.49 24.65 957070
20040924 24.56 25.00 24.51 24.76 944271
20040927 24.78 24.78 24.33 24.38 1299353
20040928 24.41 24.90 24.38 24.77 1156494
20040929 24.78 25.14 24.61 25.09 1423219
20040930 25.11 25.21 24.93 25.16 1727516
20041001 25.22 25.86 24.99 25.83 2027271
20041004 25.43 26.00 25.34 25.90 1455837
20041005 26.15 26.93 25.77 25.93 2854282
20041006 25.97 26.23 25.88 26.22 1158971
20041007 26.28 26.31 25.65 25.66 1308849
20041008 25.70 25.83 25.43 25.48 1186635
20041011 25.41 25.67 25.41 25.53 660205
20041012 25.48 25.54 25.03 25.42 1346835
20041013 25.39 25.43 25.09 25.26 2130905
20041014 25.17 25.52 25.01 25.21 1273341
20041015 25.28 25.45 25.11 25.24 2725874
20041018 25.25 25.96 25.19 25.96 1431063
20041019 25.97 26.08 25.83 25.90 1841472
20041020 26.03 26.20 25.90 25.96 2699863
20041021 25.88 25.98 25.54 25.61 1156081
20041022 25.54 25.76 25.36 25.36 780768
20041025 25.59 25.59 25.03 25.42 1181680
20041026 25.47 25.84 25.24 25.73 1539240
20041027 24.59 25.55 24.23 25.52 8410903
20041028 25.56 25.63 25.16 25.29 2723810
20041029 25.32 25.33 24.89 25.19 1607779
20041101 25.19 25.19 24.83 25.19 2798542
20041102 25.24 25.43 24.99 25.11 1324539
20041103 25.24 25.52 25.04 25.39 1566903
20041104 25.47 25.65 25.21 25.50 1855923
20041105 25.65 25.82 25.33 25.76 1591263
20041108 25.85 26.00 25.69 25.83 1392665
20041109 25.96 26.13 25.81 26.03 1078459
20041110 26.06 26.39 25.86 26.27 1336925
20041111 26.42 26.53 26.27 26.39 1229988
20041112 26.43 26.43 25.96 26.31 1037583
20041115 26.16 26.29 25.72 25.92 1714716
20041116 25.76 25.91 25.63 25.67 1841059
20041117 25.60 25.87 25.33 25.36 1977725
20041118 25.35 25.41 25.03 25.26 2226282
20041119 25.19 25.31 24.78 24.85 1912901
20041122 24.83 25.14 24.79 25.10 2414971
20041123 25.03 25.25 24.66 24.87 2911673
20041124 25.00 25.23 24.85 25.23 2964110
20041126 25.26 25.38 25.16 25.25 468626
20041129 25.43 25.57 25.09 25.45 1094974
20041130 25.54 25.67 25.22 25.48 1393078
20041201 25.49 26.05 25.37 25.89 1633790
20041202 25.96 26.23 25.73 25.96 1389362
20041203 26.15 26.35 25.87 26.07 1210582
20041206 26.04 26.23 25.91 26.16 922388
20041207 26.18 26.25 25.45 25.47 1727929
20041208 25.46 26.30 25.46 26.21 1326603
20041209 26.21 26.50 25.90 26.48 1642461
20041210 26.23 26.60 25.96 26.57 1402161
20041213 26.51 26.63 26.21 26.59 1723387
20041214 26.55 26.88 26.29 26.85 1237833
20041215 26.88 27.01 26.61 26.98 1734535
20041216 26.99 27.12 26.34 26.65 1670537
20041217 26.89 27.12 26.63 27.03 2864191
20041220 27.21 27.41 27.03 27.15 2613569
20041221 27.31 27.43 27.06 27.26 1571032
20041222 27.39 27.53 26.68 27.11 1745683
20041223 27.31 27.34 26.84 26.86 1331669
20041227 27.03 27.03 26.47 26.84 1379539
20041228 26.91 27.36 26.82 27.36 1481879
20041229 27.27 27.42 27.20 27.36 820378
20041230 27.25 27.45 27.22 27.37 666866
20041231 27.52 27.55 27.08 27.24 1011854
20050103 27.36 27.47 26.51 26.97 2108717
20050104 27.48 27.53 26.69 26.75 1271008
20050105 26.75 26.91 26.30 26.43 1393982
20050106 26.50 26.78 26.37 26.56 981317
20050107 26.63 26.66 26.29 26.36 1006490
20050110 26.59 27.18 26.30 26.95 1577205
20050111 26.94 27.12 26.67 26.95 1226853
20050112 26.89 27.13 26.65 26.85 1553683
20050113 26.62 26.86 26.52 26.57 1895782
20050114 26.65 26.89 26.43 26.83 968937
20050118 26.90 26.96 26.54 26.95 1245835
20050119 26.90 27.02 26.70 26.92 1283388
20050120 26.92 27.28 26.87 27.07 1674181
20050121 26.99 27.08 26.76 26.80 2083132
20050124 26.78 26.90 26.56 26.80 1601965
20050125 26.88 26.95 26.69 26.92 2240770
20050126 26.77 26.97 26.72 26.87 2475989
20050127 27.02 28.08 26.79 28.05 4949089
20050128 28.23 28.26 27.54 27.58 4256638
20050131 27.64 27.67 26.91 27.17 5155834
20050201 27.26 27.63 27.16 27.54 2940237
20050202 27.47 27.80 27.40 27.57 1295355
20050203 27.64 27.70 27.10 27.41 1670055
20050204 27.28 28.01 27.22 27.97 1438962
20050207 28.01 28.15 27.61 27.63 2397995
20050208 27.63 27.97 27.60 27.92 1659738
20050209 27.90 27.90 27.32 27.33 1457532
20050210 27.35 27.62 27.15 27.37 1138955
20050211 27.27 27.67 27.17 27.63 1175269
20050214 27.70 27.79 27.15 27.35 1127400
20050215 27.28 28.30 27.15 28.10 2868433
20050216 28.04 28.11 27.63 27.82 1898258
20050217 27.82 27.94 27.60 27.71 1408012
20050218 27.65 27.87 27.41 27.46 1603203
20050222 27.36 27.47 26.73 26.77 2089735
20050223 26.81 27.12 26.62 26.75 1986568
20050224 26.69 26.84 25.76 26.55 4729139
20050225 26.45 26.70 26.30 26.67 4435322
20050228 26.68 26.84 26.17 26.64 3254275
20050301 26.73 26.73 26.37 26.61 2654260
20050302 26.49 26.85 26.33 26.72 1303196
20050303 26.86 26.86 26.43 26.69 2062086
20050304 26.76 27.09 26.72 26.94 1426995
20050307 26.86 27.19 26.80 27.05 1482292
20050308 27.14 27.14 26.58 26.67 1428233
20050309 26.68 26.78 26.52 26.62 1290816
20050310 26.69 26.69 26.05 26.37 1825217
20050311 26.42 26.50 26.06 26.24 1607742
20050314 26.20 26.48 26.20 26.30 2056309
20050315 26.29 26.43 25.74 25.95 2262229
20050316 25.71 25.97 25.54 25.62 3030611
20050317 25.67 25.78 25.42 25.45 2089735
20050318 25.43 25.52 25.04 25.35 3924855
20050321 25.40 25.66 25.30 25.59 2459482
20050322 25.42 25.95 25.42 25.88 4062852
20050323 25.74 25.89 25.64 25.78 2618108
20050324 25.79 25.88 25.69 25.71 1586620
20050328 25.94 25.94 25.70 25.70 1241416
20050329 25.69 25.93 25.64 25.90 2292701
20050330 25.90 26.33 25.76 26.30 1838202
20050331 26.30 26.42 26.08 26.39 2078237
20050401 26.43 26.52 25.75 26.07 2111231
20050404 26.02 26.14 25.66 25.97 1482275
20050405 25.87 26.51 25.87 26.47 1243478
20050406 26.55 26.78 26.49 26.63 1327201
20050407 26.79 27.19 26.61 27.19 1624563
20050408 27.20 27.20 26.95 26.96 1533416
20050411 26.96 27.07 26.81 26.84 834759
20050412 26.84 27.05 26.66 27.03 1464128
20050413 26.90 27.11 26.84 26.92 599261
20050414 26.95 27.15 26.78 26.79 1079330
20050415 26.72 26.99 26.64 26.64 2043180
20050418 26.76 26.90 26.36 26.67 1461653
20050419 26.85 26.86 26.13 26.46 1451755
20050420 26.43 26.72 25.77 26.42 1917389
20050421 26.72 27.07 26.45 27.00 1330088
20050422 26.96 27.02 26.57 26.67 1102839
20050425 26.69 26.80 26.44 26.67 1935536
20050426 25.89 27.01 25.55 26.32 5633800
20050427 26.31 26.63 26.17 26.41 2199491
20050428 26.10 26.35 25.86 26.24 2357040
20050429 26.17 26.54 26.12 26.49 2072050
20050502 26.67 26.67 25.85 26.34 2512114
20050503 26.37 26.59 26.09 26.45 2168559
20050504 26.55 26.67 26.34 26.63 1335450
20050505 26.43 26.77 26.40 26.72 1907903
20050506 26.76 27.02 26.72 26.95 2013898
20050509 26.95 27.10 26.67 27.10 1177489
20050510 26.94 27.11 26.70 26.95 1376693
20050511 26.96 27.29 26.87 27.25 1452580
20050512 27.16 27.45 26.77 27.02 1448868
20050513 27.09 27.16 26.81 26.97 1652196
20050516 27.09 27.42 26.83 27.40 1087167
20050517 27.23 27.40 26.97 27.35 1013342
20050518 27.50 27.78 27.39 27.67 2022559
20050519 27.68 27.72 27.58 27.71 1302868
20050520 27.55 27.71 27.49 27.60 958488
20050523 27.66 27.66 27.37 27.53 1194811
20050524 27.61 27.65 27.32 27.39 1515269
20050525 27.48 27.48 27.16 27.37 1853050
20050526 27.16 27.25 26.97 27.09 2726577
20050527 27.15 27.28 27.04 27.19 1714886
20050531 27.29 27.67 27.13 27.67 7608929
20050601 27.57 27.69 27.41 27.61 1969355
20050602 27.52 27.74 27.26 27.68 1577134
20050603 27.76 27.80 27.56 27.67 1223269
20050606 27.56 27.73 27.54 27.63 1358958
20050607 27.74 28.09 27.61 27.70 1060771
20050608 27.64 27.89 27.37 27.43 1457529
20050609 27.47 27.57 27.20 27.54 1165528
20050610 27.55 27.55 27.14 27.16 1082630
20050613 27.13 27.55 27.13 27.47 957663
20050614 27.30 27.55 27.26 27.44 783205
20050615 27.49 27.49 27.06 27.16 1000144
20050616 27.09 27.19 27.01 27.15 991070
20050617 27.21 27.42 26.91 27.18 3519269
20050620 27.03 27.08 26.48 26.59 3727959
20050621 26.50 26.53 26.15 26.23 3621551
20050622 26.52 26.73 26.44 26.64 3309979
20050623 26.99 27.13 26.63 26.76 2554414
20050624 26.78 26.78 26.53 26.56 2166944
20050627 26.52 26.80 26.48 26.62 1658287
20050628 26.63 26.78 26.57 26.75 1018962
20050629 26.75 26.80 26.45 26.50 1422096
20050630 26.49 26.59 26.20 26.20 2134792
20050701 26.28 26.55 26.25 26.27 1676836
20050705 26.20 26.45 26.09 26.20 1353670
20050706 26.13 26.22 25.73 25.86 2753507
20050707 25.83 26.00 25.71 25.87 1675188
20050708 25.98 25.98 25.69 25.80 2145097
20050711 26.05 26.06 25.62 25.70 2287307
20050712 25.66 25.72 25.47 25.51 2516079
20050713 25.47 25.67 25.47 25.52 1524322
20050714 25.56 25.63 25.35 25.41 1121189
20050715 25.57 25.57 25.18 25.23 2134380
20050718 25.14 25.40 25.12 25.29 1387471
20050719 25.29 25.56 25.11 25.23 1201980
20050720 25.11 25.41 25.11 25.31 1231246
20050721 25.34 25.34 25.05 25.14 2076260
20050722 25.08 25.27 25.08 25.18 1691676
20050725 25.18 25.57 25.14 25.43 2416738
20050726 25.41 26.13 25.41 25.99 2776178
20050727 25.79 26.97 25.79 26.66 3983929
20050728 26.66 27.04 26.58 27.04 1751445
20050729 27.02 27.14 26.77 27.05 1342129
20050801 26.90 27.14 26.81 26.98 1422096
20050802 26.88 27.12 26.71 26.86 1497529
20050803 26.88 26.88 26.64 26.75 1622838
20050804 26.59 26.68 26.45 26.50 1269993
20050805 26.36 26.49 26.33 26.38 834296
20050808 26.34 26.39 25.72 26.02 2155815
20050809 26.20 26.20 25.99 26.17 1008245
20050810 26.17 26.43 26.04 26.22 1632731
20050811 26.20 26.34 26.08 26.16 1630258
20050812 26.11 26.22 25.86 26.15 1989285
20050815 26.09 26.40 25.91 26.15 1772467
20050816 26.11 26.12 25.83 25.88 1333472
20050817 25.79 25.86 25.43 25.69 2594397
20050818 25.70 25.70 25.42 25.51 2070077
20050819 25.41 25.50 25.27 25.30 2392418
20050822 25.42 25.49 25.34 25.45 2035452
20050823 25.48 25.50 25.34 25.37 1960431
20050824 25.40 25.73 25.27 25.34 2365213
20050825 25.35 25.35 25.01 25.04 2138090
20050826 25.01 25.05 24.70 24.86 3324406
20050829 24.73 25.06 24.67 24.99 2229599
20050830 24.88 25.09 24.84 24.95 2050703
20050831 24.89 25.73 24.85 25.70 3098520
20050901 25.72 26.16 25.67 25.89 3704456
20050902 25.83 25.96 25.83 25.89 1875105
20050906 25.84 26.04 25.81 25.95 1602228
20050907 25.89 26.01 25.80 26.01 1122837
20050908 25.80 26.12 25.79 26.04 1194973
20050909 26.05 26.05 25.63 25.70 2441470
20050912 25.72 25.86 25.56 25.71 1562657
20050913 25.62 25.72 25.28 25.41 1310389
20050914 25.42 25.49 24.94 24.94 2225477
20050915 24.84 25.13 24.83 25.00 1553588
20050916 24.92 25.33 24.75 25.09 4157466
20050919 25.12 25.12 24.82 24.93 1046992
20050920 24.97 25.22 24.71 24.99 1868922
20050921 24.89 25.17 24.75 25.01 3079971
20050922 25.12 25.92 24.93 25.85 3369336
20050923 25.71 26.07 25.59 25.97 2705816
20050926 26.09 26.26 26.07 26.24 2703344
20050927 26.22 26.25 25.65 25.98 2399311
20050928 25.92 26.16 25.76 26.05 1454665
20050929 26.04 26.48 25.76 26.24 2272424
20050930 26.22 26.23 25.90 26.23 2132767
20051003 26.24 26.49 26.09 26.38 2007940
20051004 26.38 26.70 26.34 26.40 1450545
20051005 26.37 26.45 25.73 25.73 1981162
20051006 25.75 25.88 25.26 25.52 2847534
20051007 25.41 25.59 25.28 25.40 1215722
20051010 25.29 25.68 25.12 25.26 1563013
20051011 25.43 25.43 24.81 24.91 1971686
20051012 25.00 25.13 24.78 24.97 1958091
20051013 24.83 25.14 24.79 24.98 1619864
20051014 24.91 25.23 24.76 25.08 1492978
20051017 25.02 25.06 24.79 25.00 1017977
20051018 24.88 25.09 24.80 24.81 1712969
20051019 24.76 25.51 24.63 25.51 2068911
20051020 25.59 25.59 24.83 25.05 1691547
20051021 25.23 25.57 24.86 25.09 2609415
20051024 25.24 25.33 24.77 24.93 2998315
20051025 25.97 27.15 25.56 26.99 7644507
20051026 26.92 26.98 26.25 26.52 2788622
20051027 26.50 26.51 25.95 25.99 1800307
20051028 26.32 26.50 26.11 26.48 1824613
20051031 26.34 26.88 26.34 26.77 2269540
20051101 26.87 26.89 26.60 26.77 2445451
20051102 26.84 27.25 26.40 27.21 2411258
20051103 27.23 27.56 27.14 27.56 2164488
20051104 27.56 27.56 27.24 27.39 2332984
20051107 27.40 27.88 27.38 27.74 2279428
20051108 27.68 27.90 27.52 27.60 1628516
20051109 27.60 27.81 27.39 27.78 1363619
20051110 27.65 27.99 27.39 27.84 1791244
20051111 27.91 28.20 27.79 28.06 1109846
20051114 28.16 28.16 27.72 27.91 1302236
20051115 27.74 28.10 27.62 27.77 2286431
20051116 27.83 28.04 27.63 27.89 1277106
20051117 28.03 28.10 27.74 28.06 1255683
20051118 28.01 28.05 27.36 27.61 3206359
20051121 27.61 27.61 27.07 27.38 1701434
20051122 27.31 27.55 27.22 27.36 1048875
20051123 27.26 27.77 27.24 27.60 741133
20051125 27.55 27.60 27.32 27.53 313921
20051128 27.39 27.59 27.34 27.48 1563836
20051129 27.70 27.83 27.35 27.39 1298528
20051130 27.31 27.58 26.96 27.00 1781356
20051201 27.24 27.36 27.10 27.27 1440246
20051202 26.99 27.81 26.97 27.77 1994757
20051205 27.84 27.84 27.49 27.65 2234935
20051206 27.81 28.37 27.76 27.94 2095689
20051207 27.99 28.10 27.77 27.87 1187708
20051208 27.98 28.15 27.75 28.01 2423617
20051209 27.85 27.95 27.18 27.26 2157485
20051212 27.17 27.17 26.64 26.72 2295494
20051213 26.57 26.99 26.38 26.93 2572750
20051214 27.05 27.41 26.94 27.32 1984045
20051215 27.23 27.31 26.57 27.10 2380772
20051216 26.98 27.26 26.79 26.90 3804539
20051219 26.78 27.10 26.72 26.76 1329426
20051220 26.84 27.00 26.61 26.72 1075241
20051221 26.86 27.08 26.57 26.90 1574960
20051222 26.85 27.02 26.58 26.76 1035037
20051223 26.88 27.02 26.72 26.80 851415
20051227 26.74 27.21 26.44 26.44 854709
20051228 26.39 26.50 26.25 26.36 1102969
20051229 26.47 26.59 26.28 26.35 1059740
20051230 26.23 26.35 26.01 26.08 880235
20060103 26.04 26.51 25.71 26.25 2171355
20060104 26.22 26.68 26.09 26.49 1665776
20060105 26.38 26.45 26.04 26.19 2224878
20060106 26.34 26.60 26.07 26.60 1798758
20060109 26.57 27.01 26.28 26.86 2036726
20060110 26.72 26.82 26.35 26.63 1758823
20060111 27.24 27.44 27.01 27.24 3359549
20060112 27.13 27.25 26.92 27.20 1758823
20060113 27.33 27.54 27.26 27.33 1610195
20060117 27.30 27.53 27.09 27.22 1579729
20060118 27.20 27.56 27.19 27.28 1340526
20060119 27.25 27.56 27.08 27.53 1073738
20060120 27.32 27.51 26.88 26.95 1537323
20060123 26.91 27.04 26.32 26.63 1719298
20060124 26.60 26.64 26.29 26.57 1081972
20060125 26.47 26.52 25.75 26.05 3052825
20060126 26.19 26.49 26.13 26.16 1850222
20060127 26.10 27.07 26.10 26.69 1873278
20060130 26.66 26.86 26.28 26.34 1324881
20060131 26.40 26.40 25.97 26.09 1715181
20060201 25.93 26.23 25.93 26.05 1048624
20060202 25.90 26.12 25.65 26.04 1379226
20060203 25.82 25.88 25.50 25.64 2671994
20060206 25.51 25.63 25.32 25.54 3974643
20060207 25.49 26.03 25.48 25.56 1536088
20060208 25.61 25.73 25.43 25.62 2359918
20060209 26.12 26.80 25.97 26.50 4464577
20060210 26.35 26.72 26.31 26.68 2657584
20060213 26.68 26.82 26.40 26.59 1691302
20060214 26.48 27.41 26.31 27.06 3433656
20060215 27.00 27.01 26.55 26.81 2270989
20060216 26.79 27.12 26.79 26.94 1922271
20060217 26.82 27.21 26.82 27.09 1384167
20060221 27.02 27.08 26.37 26.56 1584669
20060222 26.64 26.96 26.49 26.73 1351642
20060223 26.69 26.80 26.59 26.70 2536953
20060224 26.85 27.08 26.67 27.08 1618430
20060227 27.17 27.55 27.08 27.51 2761747
20060228 27.38 27.75 27.38 27.68 3946646
20060301 27.67 27.81 27.33 27.60 2679816
20060302 27.48 27.60 27.16 27.43 2512251
20060303 27.33 27.50 27.12 27.34 2447612
20060306 27.30 27.48 27.01 27.37 2370623
20060307 27.31 27.43 27.19 27.27 1762940
20060308 27.13 27.44 26.97 27.25 2052783
20060309 27.17 27.40 26.93 27.04 1427808
20060310 26.95 27.42 26.88 27.22 2075839
20060313 27.22 27.45 27.19 27.30 1082796
20060314 27.27 27.64 27.19 27.54 1604020
20060315 27.64 27.67 27.40 27.67 887234
20060316 27.64 27.81 27.59 27.74 1331468
20060317 27.78 28.04 27.66 27.89 2167650
20060320 27.89 28.07 27.82 27.98 1813168
20060321 27.92 28.18 27.56 27.71 1548439
20060322 27.50 27.84 27.38 27.76 1149493
20060323 27.53 27.89 27.25 27.87 1431048
20060324 27.90 28.17 27.80 27.97 1076372
20060327 28.00 28.12 27.70 27.91 978857
20060328 28.07 28.39 28.00 28.05 2306629
20060329 28.05 28.41 27.85 28.12 1608386
20060330 28.19 28.34 28.05 28.30 1147966
20060331 28.29 28.37 27.97 28.27 1373033
20060403 28.38 28.38 27.76 27.85 1843740
20060404 27.85 28.16 27.53 27.62 2610696
20060405 27.54 27.62 27.16 27.50 2342837
20060406 27.42 27.51 27.10 27.32 1439689
20060407 28.24 28.56 27.74 27.97 4457316
20060410 28.03 28.05 27.83 27.92 1303908
20060411 27.91 28.13 27.90 27.99 2813545
20060412 28.08 28.18 27.88 27.93 1150846
20060413 27.80 27.91 27.40 27.42 1350403
20060417 27.42 27.42 26.94 27.16 1263997
20060418 27.16 27.59 27.05 27.51 2402087
20060419 27.59 28.31 27.56 28.27 2354358
20060420 28.19 28.53 28.07 28.43 1776672
20060421 28.59 28.98 28.51 28.87 3217595
20060424 28.82 28.83 28.46 28.68 2410728
20060425 28.66 28.67 28.17 28.46 2702040
20060426 28.58 28.69 28.12 28.33 1143440
20060427 28.19 29.06 28.00 28.99 2741540
20060428 29.07 29.18 28.69 29.00 2040828
20060501 28.97 29.20 28.70 28.73 1443803
20060502 28.73 29.10 28.61 28.86 1860198
20060503 28.88 28.91 28.41 28.83 1319543
20060504 28.52 28.67 27.32 28.37 5961604
20060505 28.38 29.10 28.22 29.03 3164518
20060508 29.07 29.20 28.87 28.93 2651842
20060509 28.81 29.05 28.78 28.85 2324322
20060510 28.94 29.15 28.60 28.93 1761860
20060511 28.92 29.26 28.76 29.05 2543217
20060512 29.01 29.27 28.70 28.95 1701376
20060515 28.82 29.27 28.80 29.06 1716600
20060516 28.92 29.13 28.75 29.08 1652824
20060517 28.92 28.94 28.44 28.65 2305395
20060518 28.63 29.24 28.29 28.86 2177843
20060519 28.80 29.14 28.38 28.79 2464217
20060522 28.69 29.20 28.64 29.04 2360530
20060523 29.16 29.16 28.60 28.60 1769678
20060524 28.45 29.23 28.16 29.17 2799966
20060525 29.19 29.20 28.85 28.98 2170848
20060526 29.03 29.12 28.94 29.06 1568886
20060530 28.95 29.13 28.72 28.82 2342426
20060531 28.78 29.15 28.68 29.07 2158505
20060601 29.01 29.98 28.97 29.98 2508655
20060602 30.04 30.62 29.89 30.24 2407025
20060605 30.14 30.24 29.57 29.64 1714131
20060606 29.59 29.84 29.12 29.34 1591928
20060607 29.33 29.93 29.33 29.86 2105427
20060608 29.82 30.05 29.34 29.72 3084695
20060609 29.85 29.85 29.28 29.37 1600569
20060612 29.37 29.46 29.07 29.10 3155054
20060613 29.04 29.46 28.95 29.01 1900109
20060614 28.97 29.10 28.58 29.03 2608227
20060615 29.10 29.51 28.92 29.31 1454501
20060616 29.23 29.27 29.03 29.12 2156859
20060619 29.07 29.12 28.59 28.69 2590123
20060620 28.65 29.18 28.61 29.01 2001328
20060621 29.15 29.65 28.97 29.34 1167304
20060622 29.27 29.35 29.01 29.11 988570
20060623 29.04 29.39 28.78 29.31 1077393
20060626 29.38 29.51 29.18 29.35 873840
20060627 29.42 29.42 28.94 29.09 1356610
20060628 29.17 29.25 29.05 29.19 969242
20060629 29.42 29.96 29.04 29.96 1607865
20060630 29.86 30.05 29.39 29.47 2674155
20060703 29.49 29.55 29.31 29.53 525126
20060705 29.55 29.59 28.89 29.08 2620285
20060706 29.01 29.37 28.99 29.20 881653
20060707 29.10 29.22 28.99 29.11 1754259
20060710 29.07 29.47 29.07 29.31 905915
20060711 29.20 29.55 29.15 29.28 1299862
20060712 29.13 29.28 28.95 28.98 2351759
20060713 28.94 29.03 28.67 28.67 1199114
20060714 28.56 28.64 28.21 28.38 1433508
20060717 28.35 28.57 28.20 28.43 1046551
20060718 28.91 29.08 28.33 28.74 961121
20060719 28.79 29.94 28.69 29.63 849372
20060720 29.53 29.65 28.83 29.34 756642
20060721 29.11 29.42 29.10 29.32 845054
20060724 29.30 29.67 29.29 29.67 594725
20060725 29.58 29.81 29.35 29.64 716960
20060726 29.67 30.01 29.01 29.90 843512
20060727 30.10 30.20 29.73 29.94 1162618
20060728 30.20 30.74 29.96 30.54 745334
20060731 30.41 30.49 30.00 30.45 515565
20060801 30.08 30.42 29.91 30.31 630707
20060802 30.33 30.95 30.26 30.59 619398
20060803 30.69 30.87 30.17 30.64 551753
20060804 30.84 31.24 30.64 30.83 462518
20060807 30.88 31.07 30.59 30.84 1034832
20060808 31.08 31.14 30.59 30.77 524407
20060809 30.91 31.21 30.75 30.82 469406
20060810 30.65 31.21 30.65 31.00 426948
20060811 30.98 31.05 30.60 31.01 391686
20060814 31.15 31.52 30.94 30.97 442882
20060815 31.41 31.97 31.32 31.82 572211
20060816 31.97 32.25 31.68 32.20 872606
20060817 32.20 32.84 31.96 32.18 1034112
20060818 32.43 32.47 31.84 32.16 843615
20060821 31.98 32.49 31.97 32.27 382331
20060822 32.19 32.27 31.80 31.87 590613
20060823 31.99 32.27 31.32 31.42 1049636
20060824 31.65 31.66 31.22 31.40 869727
20060825 31.43 31.72 31.29 31.47 411424
20060828 31.42 31.98 31.20 31.84 902728
20060829 31.81 31.98 31.21 31.32 990420
20060830 31.43 31.72 31.04 31.32 1061458
20060831 31.46 32.00 31.39 31.69 631221
20060901 31.69 32.14 31.69 31.90 458406
20060905 31.82 32.09 31.62 31.89 590202
20060906 31.61 31.72 31.36 31.47 645099
20060907 31.32 31.58 31.05 31.23 573856
20060908 31.19 31.50 31.10 31.33 944775
20060911 31.09 31.34 30.80 31.32 737932
20060912 31.22 31.41 30.83 31.35 857185
20060913 31.18 31.19 30.58 30.81 1377171
20060914 30.67 30.69 30.45 30.59 1094972
20060915 30.72 30.76 30.00 30.37 2497125
20060918 30.48 30.73 30.34 30.56 821923
20060919 30.53 30.75 30.45 30.72 782960
20060920 30.98 31.22 30.75 31.06 907251
20060921 31.22 31.56 31.08 31.28 1207030
20060922 31.34 31.42 30.78 30.96 482051
20060925 31.03 31.27 30.64 31.17 512070
20060926 31.21 31.27 30.78 30.82 945494
20060927 30.69 30.89 29.67 29.80 2319894
20060928 29.78 29.86 28.99 29.31 2172841
20060929 29.17 29.75 29.17 29.32 1333444
20061002 29.38 29.81 29.34 29.55 796472
20061003 29.41 29.89 29.33 29.63 828717
20061004 29.50 30.90 29.50 30.49 1728599
20061005 30.33 30.80 30.28 30.78 937570
20061006 30.77 30.89 30.49 30.78 864659
20061009 30.72 31.17 30.65 30.91 955849
20061010 31.08 31.22 30.92 31.19 947223
20061011 31.26 31.28 30.83 31.08 695219
20061012 31.23 31.36 30.92 31.35 571887
20061013 31.13 31.46 31.13 31.41 616763
20061016 31.40 31.51 31.29 31.37 483162
20061017 31.25 31.40 30.89 30.92 684128
20061018 31.02 31.26 30.69 30.87 830360
20061019 30.66 31.26 30.56 31.16 880371
20061020 31.10 31.49 30.75 31.38 864351
20061023 31.31 31.82 31.29 31.63 600948
20061024 31.49 31.65 31.09 31.31 467861
20061025 31.19 31.53 30.98 31.20 420623
20061026 31.16 31.43 30.70 31.30 599819
20061027 31.29 31.38 30.91 31.07 507910
20061030 30.99 31.16 30.85 30.95 686695
20061031 30.95 31.19 30.44 30.46 959032
20061101 30.71 30.93 29.95 30.01 987888
20061102 29.89 31.01 29.61 30.97 1923507
20061103 30.63 30.97 29.66 29.71 1548890
20061106 29.79 30.50 29.79 30.20 1077743
20061107 30.26 30.89 30.13 30.66 746256
20061108 30.51 30.81 30.34 30.65 573427
20061109 30.77 30.77 30.02 30.25 2466434
20061110 30.32 30.43 30.14 30.29 410764
20061113 30.29 30.35 30.11 30.33 1630015
20061114 30.33 30.71 30.07 30.68 1340221
20061115 30.66 31.17 30.60 30.90 1417856
20061116 31.14 31.17 30.79 31.16 1029170
20061117 31.11 31.37 31.00 31.36 1259403
20061120 31.36 31.41 30.94 31.03 870307
20061121 30.96 31.43 30.94 31.40 693781
20061122 31.40 31.41 31.08 31.38 581745
20061124 31.30 31.40 31.04 31.14 219040
20061127 31.02 31.08 30.44 30.73 874004
20061128 30.80 30.96 30.46 30.69 740916
20061129 30.58 31.00 30.56 30.87 576816
20061130 30.69 31.17 30.61 31.09 1053713
20061201 31.19 31.29 30.69 31.08 741327
20061204 31.20 31.63 31.01 31.41 500106
20061205 31.57 31.65 31.00 31.38 668314
20061206 31.35 31.50 31.08 31.21 319164
20061207 31.17 31.42 30.73 30.83 730236
20061208 30.84 31.17 30.61 30.97 616146
20061211 30.48 30.93 30.43 30.71 598176
20061212 30.70 30.73 30.26 30.54 631447
20061213 30.57 30.71 29.96 30.19 705796
20061214 30.45 30.52 30.12 30.18 843813
20061215 30.13 30.49 30.10 30.13 1695327
20061218 30.26 30.26 29.65 29.75 985732
20061219 29.66 29.90 29.30 29.54 869691
20061220 29.50 29.73 29.24 29.33 937775
20061221 29.32 29.70 28.97 29.26 661741
20061222 29.21 29.42 28.88 28.96 867740
20061226 28.97 29.82 28.89 29.51 1013326
20061227 29.47 29.77 29.25 29.46 891801
20061228 29.49 29.60 29.33 29.33 689258
20061229 29.23 29.43 29.00 29.11 510509
20070103 29.31 29.71 28.71 29.24 1240378
20070104 29.23 29.42 28.77 29.33 1074755
20070105 29.34 29.49 29.16 29.33 874469
20070108 29.33 29.56 29.20 29.50 921951
20070109 29.42 29.85 29.42 29.51 804220
20070110 29.29 29.74 29.18 29.65 1211151
20070111 29.87 30.22 29.77 30.05 819193
20070112 30.53 31.77 30.52 31.37 1685766
20070116 31.45 31.53 30.83 31.04 959280
20070117 30.98 31.30 30.96 31.19 441696
20070118 31.19 31.20 30.72 30.88 785145
20070119 30.26 30.55 29.55 30.17 1302012
20070122 30.22 30.22 29.15 29.22 1722582
20070123 29.11 29.35 28.99 29.05 1038144
20070124 29.07 29.53 29.01 29.42 693566
20070125 29.47 29.47 28.81 29.07 1227559
20070126 29.07 29.77 28.84 29.54 1673152
20070129 29.30 29.86 29.30 29.77 1111879
20070130 29.69 30.11 29.55 29.92 956306
20070131 30.02 30.23 29.82 30.07 793965
20070201 30.24 30.36 30.02 30.04 681362
20070202 30.05 30.42 29.96 30.10 615831
20070205 29.95 30.13 29.73 29.99 511329
20070206 29.91 30.37 29.73 30.06 723819
20070207 30.96 32.01 30.91 31.34 2022037
20070208 31.39 32.46 31.39 31.92 2110437
20070209 31.90 32.37 31.43 31.63 1318626
20070212 31.75 32.03 31.14 31.54 834986
20070213 31.54 32.26 31.54 32.00 1109623
20070214 32.13 32.46 31.99 32.21 981534
20070215 32.07 32.22 31.91 32.12 603217
20070216 32.15 32.15 31.55 32.00 625881
20070220 32.00 32.01 31.45 31.83 861958
20070221 31.86 32.09 31.73 31.91 467539
20070222 31.84 31.96 31.52 31.72 704539
20070223 31.79 31.92 31.48 31.76 559632
20070226 31.89 32.16 31.78 31.94 538198
20070227 31.74 32.02 30.90 31.15 979586
20070228 30.62 31.04 30.28 30.75 791504
20070301 30.41 30.79 29.88 30.53 792427
20070302 30.50 30.64 29.85 30.03 683208
20070305 30.03 30.28 29.73 29.80 834781
20070306 29.82 30.37 29.74 30.30 746996
20070307 30.17 30.29 29.85 29.95 673978
20070308 30.06 30.60 29.91 30.44 806784
20070309 30.64 30.70 30.31 30.50 541377
20070312 30.33 30.98 30.33 30.71 1586289
20070313 30.53 31.16 30.32 30.34 1216176
20070314 30.23 30.90 30.20 30.79 879289
20070315 30.92 31.24 30.72 31.11 774788
20070316 31.04 31.16 30.81 30.97 819193
20070319 31.21 31.56 31.07 31.48 551940
20070320 31.48 31.61 31.35 31.58 614292
20070321 31.58 32.32 31.24 32.32 1029222
20070322 32.14 32.52 31.98 32.19 838781
20070323 32.36 32.46 32.12 32.23 594086
20070326 32.22 32.26 31.97 32.20 506407
20070327 32.09 32.17 31.82 31.97 521260
20070328 31.96 32.32 31.83 32.05 559875
20070329 32.21 32.27 31.80 32.14 407461
20070330 32.01 32.21 31.88 31.97 814820
20070402 32.02 32.32 31.76 32.28 732672
20070403 32.28 32.78 32.15 32.49 681970
20070404 32.63 32.65 32.22 32.34 534985
20070405 32.29 32.51 32.24 32.44 289463
20070409 32.47 32.49 32.16 32.18 650422
20070410 32.07 32.32 31.92 32.29 383186
20070411 32.17 32.58 31.97 32.20 709626
20070412 32.17 32.55 31.93 32.55 537956
20070413 32.58 32.61 32.22 32.50 411558
20070416 32.51 32.79 32.34 32.74 423748
20070417 32.70 32.78 32.49 32.67 471787
20070418 32.55 32.70 32.31 32.42 493194
20070419 32.28 32.28 31.73 32.05 606275
20070420 32.40 32.66 32.15 32.31 711060
20070423 32.24 32.39 32.09 32.27 871054
20070424 32.32 32.46 32.00 32.30 694876
20070425 32.29 32.70 32.13 32.46 643047
20070426 32.61 32.78 32.40 32.55 803041
20070427 32.54 32.77 31.78 32.67 993251
20070430 32.69 32.75 32.56 32.62 955455
20070501 33.27 35.74 33.22 35.19 3099390
20070502 35.48 37.26 35.35 36.18 2490963
20070503 36.03 36.10 35.52 35.86 1318052
20070504 36.03 36.05 35.46 35.88 828648
20070507 35.94 35.98 35.57 35.61 756129
20070508 35.47 35.76 34.92 35.69 938452
20070509 35.43 35.65 35.20 35.26 866649
20070510 35.15 35.46 34.84 35.09 825575
20070511 35.30 35.40 34.81 35.05 631473
20070514 35.20 35.37 34.82 35.12 512246
20070515 35.22 35.62 34.73 34.94 738716
20070516 35.18 35.26 34.71 35.24 696720
20070517 35.07 35.18 34.62 34.81 710753
20070518 34.82 35.13 34.67 35.02 1107357
20070521 35.10 35.28 34.79 35.19 555983
20070522 35.25 35.35 34.75 35.24 699690
20070523 35.24 35.70 35.20 35.50 957503
20070524 35.65 35.70 34.88 34.91 805499
20070525 34.93 35.20 34.79 35.09 510607
20070529 35.04 35.61 34.87 35.42 586199
20070530 35.32 35.44 34.83 35.14 802529
20070531 35.12 35.47 35.03 35.29 930053
20070601 35.33 35.71 35.28 35.48 602281
20070604 35.44 36.11 35.27 36.04 1324403
20070605 35.77 35.89 35.07 35.39 706758
20070606 35.32 35.56 35.17 35.28 1129584
20070607 35.15 35.34 34.89 34.96 851695
20070608 34.90 35.42 34.74 35.33 841247
20070611 35.32 35.34 35.01 35.13 476191
20070612 35.14 35.48 34.67 35.34 995504
20070613 35.35 35.88 35.16 35.85 1004313
20070614 35.86 36.55 35.86 35.97 1107664
20070615 36.38 36.61 36.00 36.05 1423554
20070618 36.07 36.26 35.77 35.81 919810
20070619 35.78 36.04 35.43 35.91 841452
20070620 35.76 36.15 35.60 35.67 1221769
20070621 35.61 36.29 35.38 36.18 859069
20070622 36.20 36.56 35.97 36.11 1506624
20070625 36.25 36.57 35.97 36.44 1154269
20070626 36.65 37.14 36.44 37.01 1242663
20070627 36.84 37.43 36.61 37.42 1047234
20070628 37.49 37.85 37.31 37.41 996484
20070629 37.38 37.52 37.15 37.39 946962
20070702 37.60 38.14 37.46 38.00 813742
20070703 38.01 38.17 37.60 37.84 788981
20070705 37.84 38.08 37.65 38.01 820700
20070706 38.01 38.22 37.72 38.19 649930
20070709 38.13 38.37 38.04 38.34 1028817
20070710 38.21 38.39 37.88 38.06 954226
20070711 37.91 38.28 37.74 38.27 881784
20070712 38.30 38.41 37.96 38.13 1362786
20070713 38.16 38.16 37.76 37.91 902248
20070716 37.91 37.91 37.51 37.74 1045188
20070717 37.62 37.67 37.32 37.38 931716
20070718 37.32 37.86 37.32 37.80 670700
20070719 37.75 37.77 37.19 37.65 726260
20070720 37.68 37.71 36.98 37.20 745905
20070723 37.26 37.67 37.05 37.55 903988
20070724 37.55 37.80 37.08 37.24 724520
20070725 37.49 37.87 37.13 37.48 730352
20070726 36.94 37.16 35.68 35.96 1702280
20070727 36.15 36.23 35.42 35.59 1273870
20070730 35.52 36.42 34.98 36.17 1177691
20070731 36.41 36.69 35.66 35.66 1094915
20070801 36.30 36.66 35.58 36.42 1731031
20070802 36.44 36.79 36.15 36.24 993926
20070803 36.16 37.12 36.05 36.35 1234068
20070806 36.49 37.25 36.35 37.15 904806
20070807 36.89 37.41 36.61 37.02 1073428
20070808 37.17 37.26 35.97 36.44 1321039
20070809 36.50 36.75 34.52 34.52 1614285
20070810 34.78 37.07 34.55 36.39 1580213
20070813 36.55 37.88 36.41 36.74 1069028
20070814 36.73 37.71 36.65 37.53 912173
20070815 37.35 37.71 36.16 36.21 811491
20070816 36.16 37.05 35.83 36.08 1314798
20070817 35.91 36.45 35.67 36.34 1630452
20070820 36.42 36.45 35.44 35.91 771382
20070821 35.65 36.33 35.60 36.13 650339
20070822 36.55 36.89 35.97 36.76 767085
20070823 36.93 37.11 36.59 36.88 595905
20070824 36.92 37.46 36.63 37.45 580455
20070827 37.38 37.73 37.15 37.46 579023
20070828 37.35 37.83 37.26 37.49 665175
20070829 37.66 38.19 37.17 38.12 574930
20070830 38.12 38.67 38.06 38.37 829602
20070831 38.56 38.56 38.07 38.49 630080
20070904 38.58 38.77 38.33 38.74 851498
20070905 38.66 39.54 38.60 39.46 1022882
20070906 39.63 40.15 39.49 39.63 688299
20070907 39.36 40.02 39.25 39.35 763094
20070910 39.57 40.48 39.50 40.25 718074
20070911 40.40 40.47 39.05 39.22 1093994
20070912 38.98 39.56 38.91 39.12 1251156
20070913 39.43 39.47 38.85 39.04 734854
20070914 39.09 39.82 39.01 39.58 814970
20070917 39.45 39.74 39.19 39.47 504125
20070918 39.79 40.09 39.48 39.88 808319
20070919 40.03 40.51 39.88 40.31 703852
20070920 40.15 40.78 40.11 40.47 492461
20070921 40.25 40.79 40.25 40.55 1179532
20070924 40.57 40.62 39.89 40.41 638265
20070925 40.33 40.89 39.95 40.16 610969
20070926 40.45 40.45 39.74 40.00 695504
20070927 40.28 40.68 39.68 40.68 658501
20070928 40.86 40.99 40.49 40.74 492700
20071001 40.87 41.42 40.77 41.09 672812
20071002 41.23 41.24 40.70 40.89 356339
20071003 40.91 41.22 40.46 40.53 439443
20071004 40.48 40.94 40.24 40.34 496482
20071005 40.42 40.60 40.10 40.44 1543828
20071008 40.47 41.36 40.17 41.33 993578
20071009 41.34 42.12 41.20 42.04 995724
20071010 42.04 42.16 41.58 41.88 864883
20071011 42.19 42.23 41.34 41.62 800587
20071012 41.90 42.53 41.64 42.48 793431
20071015 41.65 42.35 40.59 41.01 1076989
20071016 41.23 41.80 40.91 41.72 539415
20071017 41.71 41.71 40.54 41.06 1513366
20071018 41.09 41.63 41.01 41.47 827368
20071019 41.56 41.56 40.63 40.68 924170
20071022 40.63 40.97 40.11 40.75 677616
20071023 40.60 40.83 39.35 40.71 953508
20071024 40.65 40.80 40.07 40.79 1359218
20071025 40.65 41.48 40.65 41.02 1169089
20071026 41.28 41.45 40.77 41.04 880727
20071029 41.06 41.23 40.77 40.91 619555
20071030 40.77 41.02 40.37 40.54 998280
20071031 40.58 40.74 40.37 40.58 957187
20071101 41.05 45.15 41.05 43.47 2073122
20071102 43.81 44.02 43.20 43.69 1167147
20071105 43.12 43.86 42.74 43.61 876331
20071106 43.83 43.86 42.50 42.85 872038
20071107 42.31 43.02 42.11 42.15 1001040
20071108 42.52 43.36 41.89 43.03 1362081
20071109 42.59 43.14 41.54 41.54 1710548
20071112 41.55 41.77 40.90 41.06 1179005
20071113 41.17 41.42 40.23 41.08 1940748
20071114 41.35 41.56 40.51 41.34 918957
20071115 41.36 41.76 41.04 41.13 698264
20071116 41.33 41.55 40.81 41.38 945943
20071119 41.29 41.49 41.05 41.27 655843
20071120 41.42 41.68 40.77 41.25 887882
20071121 40.68 41.21 40.15 40.21 1262212
20071123 40.29 40.36 39.84 39.88 599929
20071126 39.91 40.09 39.19 39.19 2192107
20071127 39.40 40.52 39.32 40.52 1690718
20071128 40.52 41.37 40.11 41.35 1323135
20071129 41.14 41.91 40.85 41.71 867438
20071130 41.85 41.90 41.39 41.85 710326
20071203 41.77 41.90 41.33 41.36 648074
20071204 41.11 42.12 40.67 41.55 755814
20071205 41.93 42.51 41.65 42.46 953814
20071206 42.51 43.29 42.13 42.95 913948
20071207 43.02 43.98 42.83 43.53 856807
20071210 43.82 44.23 43.69 44.17 1136481
20071211 43.98 44.41 43.29 43.45 1399186
20071212 43.73 44.16 43.25 43.87 910677
20071213 45.24 46.80 45.02 45.19 2385916
20071214 45.38 45.55 44.51 44.53 1213044
20071217 44.56 44.67 43.62 43.62 1171032
20071218 44.18 44.32 43.23 43.47 1166943
20071219 43.69 43.72 43.23 43.25 962912
20071220 43.73 44.06 43.40 44.02 902500
20071221 45.28 45.33 44.17 44.59 2180965
20071224 44.33 44.80 44.23 44.77 183304
20071226 44.43 44.85 44.21 44.36 512637
20071227 44.54 44.87 43.98 44.17 868420
20071228 44.26 44.54 43.99 44.17 613633
20071231 44.03 44.44 43.78 44.09 591167
20080102 44.00 44.46 42.59 42.81 953689
20080103 42.94 43.48 42.76 43.21 687976
20080104 43.02 43.55 42.34 42.38 928262
20080107 42.35 43.72 42.21 43.40 914578
20080108 43.61 44.07 42.65 43.64 1453971
20080109 43.67 44.90 43.67 44.86 1225020
20080110 44.60 45.63 44.44 45.33 1652592
20080111 45.49 46.08 45.31 45.68 1250141
20080114 45.83 45.98 44.64 44.98 1054175
20080115 44.52 44.65 44.06 44.29 1290274
20080116 44.58 45.76 44.58 45.38 1580496
20080117 45.39 45.79 44.40 44.42 1231964
20080118 43.98 44.60 43.59 43.96 2005413
20080122 42.87 43.30 41.54 42.21 1870310
20080123 41.49 42.21 40.72 41.63 2402452
20080124 40.83 42.19 40.30 42.17 1826501
20080125 42.30 42.30 40.36 40.45 1984275
20080128 40.62 41.03 40.45 40.83 1789738
20080129 41.09 41.78 40.94 41.55 1069186
20080130 41.12 41.29 40.27 40.62 1351749
20080131 40.20 40.86 40.07 40.45 2057494
20080201 40.50 41.13 39.98 40.33 1835181
20080204 40.51 40.71 39.83 40.28 1999286
20080205 39.67 39.96 39.15 39.18 1803218
20080206 40.62 41.24 38.78 38.89 2538474
20080207 38.88 40.07 38.78 40.07 2149605
20080208 40.00 41.07 39.90 40.20 1971714
20080211 40.15 40.18 39.56 39.71 1247282
20080212 39.99 40.10 39.66 39.88 1244422
20080213 40.07 40.60 39.47 39.63 1018535
20080214 39.61 40.10 39.11 39.21 967373
20080215 39.03 39.27 38.29 38.55 2030739
20080219 39.02 39.20 38.71 38.79 1205004
20080220 38.81 39.30 38.52 39.21 1278019
20080221 39.32 39.35 38.37 38.46 1249937
20080222 38.68 38.74 37.91 38.39 1011489
20080225 38.26 38.97 38.26 38.84 1209191
20080226 38.73 39.23 38.56 38.93 848303
20080227 38.73 39.27 38.55 39.13 1133419
20080228 38.90 39.52 38.69 39.32 963901
20080229 38.83 38.83 37.95 38.23 1433138
20080303 38.23 38.59 37.95 38.57 1049783
20080304 38.48 38.67 38.05 38.45 1622058
20080305 38.61 38.75 37.95 38.21 1414348
20080306 38.10 38.53 37.87 37.87 758132
20080307 37.71 38.11 37.46 37.94 1250447
20080310 37.95 38.04 36.80 36.80 869952
20080311 36.89 37.09 36.00 36.55 1554456
20080312 36.50 37.09 36.50 36.77 1158132
20080313 36.24 36.76 36.13 36.69 1009140
20080314 36.09 36.83 35.86 36.12 1274037
20080317 35.70 36.23 35.50 35.69 1296707
20080318 35.84 35.94 35.32 35.88 1602656
20080319 35.85 36.53 35.52 35.52 1411489
20080320 35.55 36.23 35.52 36.10 2447282
20080324 35.82 37.14 35.75 36.89 1514017
20080325 36.89 37.35 36.81 37.16 1080965
20080326 37.01 37.18 36.36 36.52 1043838
20080327 36.75 37.82 36.36 37.66 1151444
20080328 37.95 38.33 37.67 37.92 1028844
20080331 38.07 38.14 37.30 37.84 1344117
20080401 38.20 39.21 37.85 39.21 1078721
20080402 39.04 39.45 38.82 39.31 1040778
20080403 38.75 39.45 38.40 38.60 871055
20080404 38.81 39.06 38.40 39.00 704289
20080407 39.03 39.22 38.66 38.93 795577
20080408 38.78 39.30 38.73 39.19 709389
20080409 39.30 39.85 38.70 38.85 704799
20080410 37.28 37.51 36.06 36.71 2558697
20080411 36.61 36.61 36.02 36.13 1680095
20080414 36.32 36.41 36.08 36.25 1107994
20080415 36.24 36.38 34.76 34.84 2078291
20080416 34.88 36.41 34.52 36.35 2052180
20080417 36.05 36.15 35.15 35.92 2242915
20080418 36.55 37.01 36.17 36.90 1543929
20080421 36.69 37.31 36.03 36.83 1517104
20080422 36.49 36.68 35.94 36.09 1260989
20080423 35.96 36.90 35.96 36.57 1548417
20080424 36.51 36.51 35.32 36.04 2473632
20080425 36.19 37.22 35.64 36.97 1550661
20080428 36.88 37.74 36.77 37.53 1220802
20080429 37.32 38.11 37.22 37.86 1218762
20080430 38.14 38.67 37.83 38.11 1460597
20080501 39.48 41.51 39.37 40.16 2387546
20080502 40.25 40.60 39.62 39.89 1213357
20080505 39.99 39.99 39.28 39.63 832500
20080506 39.59 39.91 39.01 39.30 1166438
20080507 39.23 39.43 38.77 39.06 1430100
20080508 39.25 39.57 39.07 39.57 1222128
20080509 39.13 39.96 38.83 39.96 1523326
20080512 40.11 40.49 39.57 40.49 1679687
20080513 40.40 40.49 39.80 40.27 1093510
20080514 40.33 40.89 40.20 40.80 1089736
20080515 40.81 40.90 40.59 40.76 1005793
20080516 40.51 41.24 40.43 41.19 1044042
20080519 41.35 41.67 40.85 41.30 1219578
20080520 41.64 41.75 40.57 40.98 1308826
20080521 40.81 41.45 40.02 40.05 1431324
20080522 40.06 40.90 40.02 40.59 1136043
20080523 40.34 40.35 39.76 39.80 1203361
20080527 39.92 40.36 39.59 40.13 1402255
20080528 39.99 40.27 39.32 39.50 1285673
20080529 39.36 40.19 39.31 39.85 1294648
20080530 39.72 39.87 39.41 39.75 1256297
20080602 39.81 40.06 38.47 38.88 1245486
20080603 39.05 39.26 38.30 38.64 1521898
20080604 38.42 39.58 38.42 39.19 936435
20080605 39.18 39.65 38.73 39.58 811590
20080606 39.31 39.60 38.31 38.33 1017522
20080609 38.24 38.55 37.61 37.89 1213357
20080610 37.54 38.03 37.26 37.74 964892
20080611 37.62 37.62 36.90 36.95 883498
20080612 37.22 38.02 36.95 37.63 909405
20080613 37.56 38.72 37.53 38.29 1412251
20080616 37.94 38.11 37.62 38.04 1122477
20080617 38.04 38.23 37.56 37.65 713877
20080618 37.39 37.53 36.94 37.39 1079435
20080619 37.26 37.93 37.10 37.74 892678
20080620 37.61 37.92 36.96 36.98 1784540
20080623 37.00 37.81 37.00 37.34 866261
20080624 37.46 37.56 36.63 37.34 1088410
20080625 38.14 38.14 37.51 37.90 1049736
20080626 37.36 37.69 36.96 36.98 821329
20080627 37.01 37.45 36.56 36.71 1002974
20080630 36.55 36.87 36.12 36.12 1326942
20080701 35.65 36.49 35.54 36.49 1400089
20080702 36.47 36.71 36.09 36.27 1385623
20080703 36.35 36.73 36.27 36.32 605147
20080707 36.47 36.73 35.92 36.37 1198374
20080708 36.42 37.38 36.36 37.38 1448277
20080709 37.23 37.55 36.50 36.71 1337537
20080710 36.82 37.43 36.36 37.40 1532121
20080711 36.84 37.60 36.74 36.85 1438598
20080714 36.72 37.12 35.73 35.87 1773059
20080715 35.79 36.50 35.73 36.25 1848957
20080716 36.31 37.57 36.06 37.45 1598748
20080717 37.69 39.16 37.62 38.75 1733022
20080718 38.93 39.65 38.30 39.03 1241162
20080721 38.88 39.45 38.78 39.05 1096803
20080722 38.94 40.24 38.94 39.52 1199189
20080723 39.66 39.77 38.96 39.25 1347317
20080724 38.96 39.47 38.52 39.04 1139285
20080725 39.26 39.52 38.89 39.09 1011838
20080728 39.04 39.04 38.38 38.66 1148862
20080729 38.56 39.19 38.14 38.21 2532956
20080730 40.82 41.17 39.01 39.40 2883921
20080731 38.70 40.16 38.69 39.51 1533445
20080801 39.75 39.75 38.45 38.51 1433097
20080804 38.33 38.86 38.20 38.32 1403859
20080805 38.64 39.35 38.41 39.21 1425762
20080806 39.12 39.71 38.83 39.70 1543633
20080807 39.50 39.71 39.10 39.47 839666
20080808 39.63 40.29 39.28 40.18 833044
20080811 40.00 40.46 39.39 40.08 969966
20080812 40.12 40.45 39.77 39.97 944395
20080813 39.74 40.44 39.73 39.97 888465
20080814 39.72 41.26 39.61 40.80 1627172
20080815 40.97 41.02 40.33 40.91 811956
20080818 41.22 41.28 40.42 40.63 668921
20080819 41.19 41.19 39.70 39.87 677377
20080820 40.27 40.55 39.16 39.51 734224
20080821 39.23 39.97 38.50 39.09 874712
20080822 39.23 39.40 38.92 39.29 700503
20080825 39.09 39.19 38.26 38.51 699994
20080826 38.64 39.06 38.53 38.57 543613
20080827 38.54 38.70 38.24 38.53 862690
20080828 38.64 39.57 38.41 39.24 544632
20080829 38.94 39.59 38.34 38.47 2060860
20080902 39.09 40.05 38.92 38.92 1247886
20080903 38.92 39.18 38.30 38.46 1066953
20080904 38.19 38.53 37.73 37.77 951119
20080905 37.57 38.25 37.07 37.55 1044438
20080908 37.73 38.24 36.94 37.71 1235151
20080909 37.69 37.82 37.10 37.26 1386336
20080910 37.50 38.16 37.34 37.86 1591311
20080911 37.77 38.73 37.31 38.66 1441553
20080912 38.56 38.94 38.27 38.82 1102610
20080915 37.29 39.22 37.05 38.34 1300454
20080916 39.19 39.76 37.70 38.48 2207053
20080917 37.90 39.31 37.13 37.13 1320727
20080918 37.71 38.96 36.96 38.65 1662116
20080919 39.39 39.98 36.88 38.92 2774607
20080922 38.64 39.22 36.89 36.97 809001
20080923 36.99 37.59 36.47 37.08 826015
20080924 36.98 37.23 36.44 37.07 758280
20080925 37.14 37.78 37.01 37.26 528618
20080926 36.87 38.26 36.64 38.09 1327091
20080929 37.59 38.30 36.45 36.65 1447060
20080930 37.07 37.07 36.10 36.89 1630321
20081001 36.76 37.25 36.42 36.95 919969
20081002 36.83 37.34 36.36 36.96 932891
20081003 37.39 38.54 36.94 37.01 1719459
20081006 36.30 36.85 33.00 34.34 2544388
20081007 34.02 34.78 32.79 32.80 2302821
20081008 31.90 33.11 31.18 32.49 2622740
20081009 33.31 33.63 29.19 29.74 3222383
20081010 28.98 30.43 27.45 29.71 4160667
20081013 30.95 31.68 29.77 31.64 2473668
20081014 32.58 33.36 31.21 32.19 2732534
20081015 32.07 32.67 30.60 30.60 2469496
20081016 30.81 31.58 28.50 31.49 2575322
20081017 30.96 33.01 30.70 31.98 1910046
20081020 30.57 31.42 29.65 30.97 2796741
20081021 30.54 31.30 30.24 30.86 1749070
20081022 30.66 31.05 28.58 29.10 1950545
20081023 29.10 29.42 27.25 28.27 1631339
20081024 27.52 28.00 26.99 27.44 1672448
20081027 26.83 27.06 25.61 25.77 1852351
20081028 26.00 27.99 24.35 27.80 3783868
20081029 29.07 30.56 28.77 29.71 4470716
20081030 29.73 30.37 28.30 30.06 3968655
20081031 30.18 30.69 29.48 29.86 1973643
20081103 29.30 31.05 29.30 30.99 1228694
20081104 31.11 31.70 30.83 31.17 1451843
20081105 31.02 31.02 28.66 28.74 1747238
20081106 28.68 29.39 28.34 28.43 2096360
20081107 28.75 29.60 28.67 29.48 799694
20081110 30.02 30.72 28.31 28.60 879266
20081111 28.51 29.47 28.51 29.16 2388194
20081112 28.51 29.21 28.35 28.68 2695088
20081113 29.23 29.74 27.71 29.49 23517248
20081114 29.34 30.17 28.71 28.93 3961533
20081117 28.65 28.97 27.53 27.68 2471633
20081118 27.50 28.76 27.37 28.20 3098445
20081119 28.08 28.42 26.06 26.09 2375882
20081120 25.24 25.41 23.59 23.70 4155071
20081121 23.84 25.41 23.59 25.22 4625689
20081124 25.46 25.89 24.78 25.41 3061712
20081125 25.85 26.03 24.99 25.64 2135332
20081126 25.23 26.09 25.07 25.84 2593740
20081128 25.60 26.16 25.60 25.63 679318
20081201 25.26 25.30 23.80 23.90 2637494
20081202 24.93 25.00 23.73 24.73 3831286
20081203 24.19 25.41 23.95 24.96 2425640
20081204 24.67 24.82 22.88 23.29 2619280
20081205 23.21 24.35 22.46 24.30 2217958
20081208 24.75 25.65 24.48 25.46 3129684
20081209 25.10 25.70 24.95 25.12 1981580
20081210 25.49 25.92 24.92 25.76 1975679
20081211 25.62 26.50 25.62 25.83 2061865
20081212 25.77 26.49 25.39 26.03 1802593
20081215 26.03 26.22 24.97 25.21 2072753
20081216 25.33 26.95 25.33 26.92 2532381
20081217 26.58 27.23 26.34 26.37 2628133
20081218 26.73 27.69 26.35 27.15 2791246
20081219 27.50 27.62 26.49 26.59 2995672
20081222 27.14 27.15 25.67 26.25 1905874
20081223 25.96 26.76 25.96 26.19 1129279
20081224 26.53 26.81 26.21 26.60 532705
20081226 26.78 27.36 26.17 26.67 327240
20081229 26.53 26.92 25.67 26.09 1234615
20081230 26.15 27.14 25.87 27.14 1378837
20081231 27.22 28.25 27.08 27.81 2277985
20090102 27.59 28.74 27.59 28.66 1598825
20090105 28.60 28.66 27.51 27.72 1507417
20090106 27.96 28.22 26.81 26.98 2361065
20090107 26.62 27.16 26.57 27.06 2382088
20090108 27.08 27.53 26.76 27.38 1904939
20090109 27.25 27.31 26.79 26.99 1467299
20090112 27.40 27.41 26.91 27.12 1431142
20090113 27.12 27.81 26.98 27.63 2215117
20090114 27.25 27.40 26.42 26.62 2227914
20090115 26.69 27.08 26.10 26.99 1648794
20090116 27.32 27.32 26.45 26.73 2112029
20090120 26.79 27.10 25.65 25.72 2651640
20090121 26.12 26.23 25.50 26.15 2651132
20090122 26.11 26.28 25.60 26.16 1731874
20090123 25.81 26.52 25.52 26.26 2948715
20090126 26.17 27.20 26.11 26.95 1774226
20090127 27.00 27.81 26.67 27.28 1961104
20090128 27.68 28.28 27.40 28.14 2231164
20090129 27.75 28.06 27.16 27.20 1815563
20090130 26.97 27.25 26.40 26.50 2907785
20090202 26.34 27.08 26.13 26.94 1875181
20090203 26.99 27.24 26.45 27.09 1501221
20090204 26.72 27.90 26.72 27.03 1924846
20090205 25.11 27.05 23.38 26.47 6110614
20090206 26.76 26.92 26.25 26.58 2041746
20090209 26.61 26.73 26.17 26.29 1179974
20090210 26.08 26.31 25.39 25.47 2713391
20090211 25.58 25.89 25.20 25.40 1445463
20090212 25.22 25.92 25.11 25.83 1422204
20090213 25.91 26.21 25.68 25.70 1433173
20090217 24.31 25.29 24.31 24.81 2159460
20090218 24.87 25.44 24.61 25.31 2356900
20090219 25.56 26.13 25.41 25.83 2693789
20090220 25.68 25.84 25.25 25.46 2404940
20090223 25.40 25.94 24.76 24.80 1520112
20090224 25.25 25.52 24.77 25.46 1756554
20090225 25.21 25.34 24.41 24.52 2235633
20090226 24.66 24.84 23.66 23.70 2260313
20090227 22.77 23.30 22.38 22.76 3816379
20090302 22.65 22.91 21.78 21.87 3173071
20090303 22.20 22.69 21.88 22.17 2430433
20090304 22.34 23.27 22.02 23.06 2835878
20090305 22.62 22.71 22.06 22.11 3676017
20090306 21.93 22.58 21.68 22.10 2261836
20090309 21.94 22.46 21.46 21.54 1887470
20090310 21.81 22.59 21.67 22.53 2086435
20090311 22.63 22.94 22.20 22.36 2012801
20090312 22.10 22.99 22.10 22.96 2280016
20090313 22.84 23.65 22.67 23.55 1608270
20090316 23.03 23.81 23.03 23.25 1418447
20090317 23.38 24.17 23.30 24.16 2405550
20090318 24.25 24.90 23.87 24.46 2152756
20090319 24.60 24.74 24.04 24.37 2357104
20090320 24.59 25.02 24.23 24.57 2437136
20090323 24.85 25.67 24.61 25.65 2329783
20090324 25.52 26.14 25.17 25.64 1984406
20090325 26.09 26.46 25.42 26.26 2431343
20090326 25.60 27.13 25.60 27.13 2205695
20090327 26.91 27.40 26.60 27.12 2162411
20090330 26.64 26.70 25.71 25.94 2377111
20090331 26.17 27.02 25.90 26.49 2486691
20090401 26.27 26.27 25.63 25.84 2019987
20090402 26.29 27.00 26.04 26.59 1679487
20090403 26.81 26.90 25.72 25.97 1436403
20090406 25.77 26.21 25.65 25.83 950135
20090407 25.65 25.85 25.39 25.52 1927132
20090408 25.70 25.95 24.86 25.49 1964639
20090409 25.81 26.74 25.55 26.72 2541937
20090413 26.63 26.89 26.42 26.56 1769402
20090414 26.20 26.88 26.16 26.36 1866615
20090415 26.20 26.66 25.93 26.33 1297730
20090416 26.34 26.69 25.99 26.56 2063778
20090417 26.61 27.09 26.26 26.93 1629106
20090420 26.43 26.88 25.85 25.94 1435390
20090421 26.03 26.25 25.65 25.92 1526217
20090422 25.78 25.83 25.36 25.44 1383793
20090423 25.17 26.20 25.06 26.06 2778229
20090424 26.51 26.79 26.04 26.65 2187347
20090427 26.15 27.33 26.15 26.99 1766867
20090428 26.89 27.19 26.49 26.69 1583997
20090429 26.70 27.98 26.65 27.79 2325311
20090430 27.87 28.84 27.64 28.23 2047255
20090501 28.12 28.16 25.98 26.42 4608757
20090504 26.52 27.72 26.18 27.70 3372760
20090505 27.39 28.04 27.10 27.99 1909291
20090506 28.06 28.18 27.60 28.12 1893680
20090507 28.21 28.72 28.11 28.42 1969403
20090508 28.70 29.62 28.40 29.35 1875637
20090511 29.18 29.58 28.80 29.23 1342941
20090512 29.33 29.50 28.85 29.30 1316078
20090513 29.08 29.35 28.85 29.05 1777410
20090514 29.25 29.48 28.93 29.25 1706249
20090515 29.05 29.22 28.61 29.13 1498340
20090518 29.04 29.62 28.63 29.62 1441370
20090519 29.52 29.52 29.04 29.29 1082320
20090520 29.48 29.98 29.03 29.53 1463266
20090521 28.67 28.85 28.01 28.27 2017554
20090522 28.27 28.66 28.15 28.20 1002340
20090526 28.01 29.16 27.66 29.05 984296
20090527 28.97 29.32 28.64 28.85 940099
20090528 29.07 29.37 28.51 28.79 949020
20090529 28.88 28.88 28.27 28.86 1728246
20090601 29.11 29.52 28.85 29.48 1154698
20090602 29.25 29.91 29.23 29.72 1048564
20090603 29.47 29.78 29.43 29.66 1108170
20090604 29.62 29.79 28.96 29.32 862450
20090605 29.40 29.58 28.76 29.11 644202
20090608 28.74 29.03 28.37 28.71 858193
20090609 29.01 29.01 28.57 28.70 854138
20090610 28.90 28.94 28.12 28.33 1893782
20090611 28.33 29.56 28.32 29.22 1473302
20090612 28.99 29.45 28.93 29.30 984803
20090615 29.13 29.13 28.32 28.51 1098235
20090616 28.66 28.69 28.15 28.19 912831
20090617 28.47 29.07 28.26 28.88 1045320
20090618 28.77 29.50 28.69 29.31 770610
20090619 29.62 30.08 29.35 29.61 1577814
20090622 29.28 29.32 28.86 28.87 945269
20090623 28.86 29.29 28.69 28.86 770407
20090624 28.97 29.54 28.85 29.35 1039790
20090625 29.18 30.54 29.10 30.51 1335991
20090626 30.46 30.62 30.08 30.56 1044951
20090629 30.49 30.62 30.11 30.52 728207
20090630 30.52 30.59 29.96 30.21 1449634
20090701 29.91 30.42 29.91 30.12 1111234
20090702 30.05 30.29 29.35 29.49 1138153
20090706 29.48 29.61 28.86 29.10 1223663
20090707 29.03 29.21 28.33 28.41 1629966
20090708 28.60 28.71 27.82 28.01 1503369
20090709 28.36 28.42 27.46 27.69 1483434
20090710 27.57 28.17 27.57 27.87 1130867
20090713 27.82 28.45 27.50 28.11 1250784
20090714 28.00 28.26 27.78 27.84 1885182
20090715 27.97 28.74 27.84 28.56 1780040
20090716 28.63 29.22 28.44 29.15 899836
20090717 29.28 29.28 28.66 28.74 893966
20090720 28.71 28.93 28.40 28.88 809771
20090721 29.01 29.43 28.84 29.42 1187739
20090722 29.30 29.49 28.91 29.02 754113
20090723 28.99 29.82 28.84 29.80 1044850
20090724 29.73 30.23 29.46 30.20 794086
20090727 30.25 30.49 29.90 30.23 790342
20090728 30.20 30.67 30.15 30.44 664352
20090729 30.28 30.86 30.17 30.60 1013479
20090730 32.49 35.65 32.11 33.33 5502640
20090731 32.96 33.63 32.75 32.96 1476148
20090803 33.06 33.30 32.40 33.16 1658705
20090804 32.91 33.35 32.77 33.31 1633508
20090805 32.69 33.50 32.47 32.60 1047886
20090806 32.41 32.57 31.88 31.97 773745
20090807 33.29 33.29 32.41 32.44 751887
20090810 32.25 32.54 32.03 32.26 785585
20090811 32.03 32.44 31.74 32.05 1209698
20090812 31.93 32.97 31.71 32.68 1210710
20090813 32.97 33.03 32.26 32.66 1242486
20090814 32.02 32.51 31.75 32.29 1017324
20090817 32.17 32.38 32.03 32.17 777591
20090818 32.17 32.26 31.74 32.24 537453
20090819 32.12 32.92 31.89 32.85 804003
20090820 32.85 34.37 32.50 34.18 2117427
20090821 34.53 34.80 34.03 34.14 996680
20090824 34.59 34.66 33.98 34.20 657775
20090825 34.09 34.69 34.09 34.42 806432
20090826 34.25 34.67 33.85 34.05 856423
20090827 34.15 34.20 33.49 33.86 877775
20090828 33.86 34.13 33.18 33.38 1171345
20090831 33.32 33.60 32.93 33.32 895788
20090901 33.31 33.82 32.59 32.62 1006901
20090902 32.47 32.91 32.31 32.50 1027748
20090903 32.49 32.70 32.19 32.63 840231
20090904 32.56 33.10 32.39 33.06 720314
20090908 33.30 33.47 32.76 33.10 761501
20090909 33.16 33.83 33.08 33.47 754822
20090910 33.49 33.97 33.02 33.93 895282
20090911 33.89 34.12 33.18 33.82 503653
20090914 33.77 34.03 33.61 33.95 784371
20090915 33.83 34.20 33.34 34.17 1199781
20090916 34.10 34.41 33.75 34.39 705539
20090917 34.41 34.55 34.07 34.17 973405
20090918 34.34 34.41 33.92 34.24 1194013
20090921 34.16 34.68 34.16 34.44 545751
20090922 34.42 34.53 34.02 34.16 888299
20090923 34.09 34.09 33.50 33.56 843664
20090924 33.76 33.77 33.07 33.28 745848
20090925 33.33 33.59 33.14 33.25 784146
20090928 33.44 34.30 33.38 34.15 641666
20090929 34.09 34.18 33.72 34.14 777275
20090930 34.02 34.32 33.21 34.18 1945208
20091001 33.91 34.14 33.30 33.30 1789692
20091002 33.31 33.45 33.13 33.25 678145
20091005 33.46 33.78 32.94 33.78 976545
20091006 33.60 34.64 33.35 34.28 1615886
20091007 34.23 34.53 34.10 34.51 603166
20091008 34.62 35.29 34.47 35.07 1786863
20091009 35.04 35.35 34.80 35.24 681985
20091012 35.09 35.29 34.68 34.87 955425
20091013 34.73 34.94 34.63 34.84 545770
20091014 35.03 35.45 34.84 35.45 734430
20091015 35.30 35.72 35.18 35.67 695525
20091016 35.49 35.70 35.00 35.58 1003727
20091019 35.56 36.24 35.29 36.19 1173289
20091020 35.93 36.18 35.46 35.59 734733
20091021 35.79 36.02 35.31 35.37 1068601
20091022 35.30 35.86 35.09 35.77 826991
20091023 35.92 36.29 35.50 35.62 1087902
20091026 35.64 36.38 35.49 35.52 1347498
20091027 35.75 36.42 35.43 35.54 1506248
20091028 35.60 35.76 34.88 34.98 1124178
20091029 33.84 34.52 33.41 33.65 2456620
20091030 33.53 33.93 32.41 32.62 4237824
20091102 32.45 32.73 32.43 32.67 2114971
20091103 32.66 33.19 32.24 32.44 2687519
20091104 32.37 33.02 31.96 32.61 1430763
20091105 32.81 33.63 32.80 33.36 974120
20091106 33.32 33.32 32.80 33.15 1055364
20091109 33.27 33.58 32.97 33.57 982406
20091110 33.61 33.74 33.19 33.33 1415101
20091111 33.48 33.66 33.31 33.50 1172985
20091112 33.60 33.68 33.15 33.20 1166316
20091113 33.41 33.68 33.25 33.54 930264
20091116 33.56 34.10 33.55 33.97 797990
20091117 33.82 33.89 33.37 33.53 1063043
20091118 33.31 33.51 33.14 33.39 821939
20091119 33.13 33.31 32.68 32.81 1166417
20091120 32.60 32.66 32.34 32.52 1125290
20091123 32.65 33.23 32.54 32.86 991601
20091124 32.90 33.37 32.71 33.30 1269993
20091125 33.27 33.56 33.16 33.21 629237
20091127 32.74 33.22 32.68 32.95 421175
20091130 32.89 33.01 32.54 32.97 1157727
20091201 33.11 33.50 33.09 33.30 1012822
20091202 33.46 33.85 33.27 33.81 755751
20091203 33.57 34.28 33.56 33.60 896311
20091204 33.79 34.14 33.62 33.90 1162274
20091207 33.91 34.18 33.69 33.79 594577
20091208 33.67 33.99 33.28 33.51 993824
20091209 33.39 33.44 33.04 33.37 749082
20091210 33.64 34.20 33.56 34.06 887924
20091211 34.12 34.32 33.80 34.28 1289597
20091214 34.02 34.74 34.02 34.69 801729
20091215 34.57 35.30 34.44 34.96 845180
20091216 35.00 35.44 34.82 34.89 908538
20091217 34.63 34.64 34.04 34.21 840128
20091218 34.07 34.21 33.85 34.07 1767562
20091221 34.21 34.71 34.19 34.46 863066
20091222 34.61 34.89 34.51 34.82 495043
20091223 34.95 35.18 34.72 35.18 588008
20091224 35.05 35.09 34.83 34.90 205535
20091228 34.88 35.08 34.74 35.08 440173
20091229 35.05 35.15 34.92 35.07 444518
20091230 34.91 35.19 34.91 35.19 581339
20091231 35.22 35.27 34.80 34.80 494436
20100104 35.16 35.28 34.90 34.96 1062437
20100105 34.87 34.99 34.37 34.55 771414
20100106 34.66 34.97 34.39 34.77 1611845
20100107 34.72 35.27 34.52 35.23 1107606
20100108 35.19 35.40 35.08 35.23 812036
20100111 35.20 35.76 34.90 35.69 795565
20100112 35.59 35.70 35.24 35.43 1012620
20100113 35.64 35.99 35.33 35.92 823454
20100114 35.77 36.26 35.63 36.19 717453
20100115 35.84 36.36 35.24 35.58 889137
20100119 35.19 36.44 35.19 36.14 587503
20100120 36.08 36.24 35.32 35.75 853062
20100121 35.70 35.77 34.39 34.47 1749474
20100122 34.37 34.67 34.02 34.08 1543232
20100125 34.23 34.30 33.91 34.12 713310
20100126 33.96 34.11 33.78 33.87 1150451
20100127 33.76 33.87 33.31 33.71 1199258
20100128 33.81 33.82 32.94 33.09 1370134
20100129 33.20 33.61 33.07 33.18 1187233
20100201 33.33 33.41 33.03 33.23 1034648
20100202 33.18 34.22 33.05 34.15 1989669
20100203 33.91 33.92 33.37 33.52 1061932
20100204 33.36 33.36 32.43 32.45 1124987
20100205 32.52 32.60 31.77 32.35 2089001
20100208 32.25 33.02 32.10 32.76 1944803
20100209 33.10 33.68 32.83 33.59 1660854
20100210 33.47 33.62 33.02 33.44 1318295
20100211 32.04 32.88 32.04 32.67 2511389
20100212 32.10 32.63 31.90 32.30 2350013
20100216 32.53 32.70 32.10 32.67 1112659
20100217 32.70 32.85 32.60 32.78 1414393
20100218 32.79 33.06 32.73 32.96 993723
20100219 32.83 32.94 32.52 32.60 1283736
20100222 32.61 32.66 32.36 32.47 1312838
20100223 32.36 32.58 32.07 32.49 2010082
20100224 32.51 32.71 32.27 32.66 1328097
20100225 32.21 32.67 32.19 32.60 1189558
20100226 32.66 32.90 32.53 32.75 1429955
20100301 33.07 33.31 32.67 33.21 792230
20100302 33.29 33.59 33.29 33.49 914702
20100303 33.63 33.69 33.39 33.46 831235
20100304 33.58 33.65 33.38 33.50 766867
20100305 33.56 33.98 33.44 33.97 876708
20100308 33.86 34.12 33.69 33.93 610442
20100309 33.89 34.31 33.70 34.24 1192690
20100310 34.15 34.40 34.14 34.31 1160556
20100311 34.24 34.49 34.07 34.44 842755
20100312 34.59 34.63 34.22 34.41 866401
20100315 34.42 34.54 34.24 34.41 731600
20100316 34.34 34.43 34.19 34.27 947543
20100317 34.24 34.39 34.17 34.31 958558
20100318 34.62 34.62 34.03 34.09 1291517
20100319 34.38 34.38 33.58 33.79 3016234
20100322 33.81 34.19 33.73 34.16 876809
20100323 34.10 34.22 33.83 34.22 585482
20100324 34.09 34.25 33.88 33.95 594827
20100325 34.40 34.40 34.04 34.08 875238
20100326 34.19 34.38 33.82 33.86 638821
20100329 33.85 34.22 33.85 34.17 418447
20100330 34.16 34.51 34.01 34.49 716012
20100331 34.34 34.70 34.30 34.57 1354631
20100401 34.70 34.71 33.94 34.17 1222044
20100405 34.19 34.54 34.11 34.28 497253
20100406 34.05 34.62 34.02 34.55 853140
20100407 34.52 34.56 33.98 34.06 679081
20100408 33.97 34.12 33.76 34.02 574747
20100409 33.98 34.34 33.98 34.33 402606
20100412 34.33 34.35 34.05 34.22 627520
20100413 34.22 34.55 34.03 34.55 523488
20100414 34.47 34.88 34.31 34.87 656479
20100415 34.72 35.17 34.67 35.12 847893
20100416 35.09 35.23 34.50 34.64 1588122
20100419 34.49 34.62 34.23 34.43 753044
20100420 34.57 34.99 34.41 34.96 729432
20100421 34.83 34.95 34.63 34.94 1256755
20100422 34.78 35.24 34.53 35.17 1568850
20100423 35.04 35.73 34.88 35.64 1920398
20100426 35.66 36.30 35.49 36.00 1576922
20100427 36.01 36.70 35.93 36.08 1657544
20100428 36.25 37.23 36.20 36.44 1452306
20100429 36.55 37.77 36.19 37.62 2431980
20100430 37.56 37.81 36.31 36.32 1503969
20100503 36.37 36.55 35.89 36.36 1263616
20100504 36.09 36.24 35.45 35.62 1217604
20100505 35.73 36.18 35.20 35.33 1558961
20100506 35.14 35.53 32.77 34.39 2125031
20100507 34.14 34.16 33.33 33.51 2476276
20100510 34.31 35.43 34.31 35.39 1909097
20100511 35.27 36.07 35.09 35.59 1625659
20100512 35.71 36.31 35.55 36.24 945265
20100513 35.98 36.18 35.67 35.69 1297318
20100514 35.56 35.58 34.54 34.75 1706785
20100517 34.87 35.05 34.17 34.69 1452609
20100518 34.90 35.29 34.19 34.28 1809000
20100519 34.08 34.50 33.60 34.04 2239254
20100520 33.32 33.70 32.47 32.56 2714005
20100521 32.17 32.90 31.97 32.76 1877110
20100524 32.73 32.91 32.38 32.43 897235
20100525 31.94 32.30 31.16 32.26 1874790
20100526 31.87 32.43 31.54 31.66 2798159
20100527 32.25 32.52 31.84 32.42 1375922
20100528 32.22 32.49 31.91 32.14 1334552
20100601 31.94 32.51 31.73 31.74 1697401
20100602 31.99 32.70 31.54 32.70 1529598
20100603 32.69 32.90 32.46 32.70 971803
20100604 32.08 32.23 31.15 31.18 1601946
20100607 31.26 31.41 30.68 30.72 1817880
20100608 30.67 30.71 29.98 30.34 1778830
20100609 30.46 30.85 30.21 30.32 1260186
20100610 30.75 30.96 30.38 30.77 1336570
20100611 30.40 30.93 30.21 30.92 903390
20100614 30.96 31.48 30.93 30.99 929726
20100615 31.27 31.27 30.84 31.15 1600836
20100616 30.90 31.36 30.70 31.22 797240
20100617 31.29 31.33 31.08 31.29 890071
20100618 31.29 31.48 31.03 31.44 1231529
20100621 31.69 31.78 31.04 31.18 909444
20100622 31.25 31.61 30.92 30.98 800166
20100623 30.96 31.07 30.52 30.83 934586
20100624 30.62 31.04 30.49 30.75 1451696
20100625 30.78 31.08 30.57 30.80 1443334
20100628 30.91 31.11 30.36 30.88 890964
20100629 30.60 30.66 29.74 29.86 2520168
20100630 29.78 30.21 29.69 29.69 1124686
20100701 29.65 29.65 28.65 29.21 2510598
20100702 29.26 29.33 28.93 29.17 885726
20100706 29.83 30.52 29.21 29.43 1480206
20100707 29.60 30.29 29.28 30.26 1417746
20100708 30.40 30.55 29.72 29.96 1204172
20100709 29.96 30.13 29.78 30.00 509151
20100712 29.80 30.03 29.69 29.95 551362
20100713 30.12 30.74 30.12 30.54 672958
20100714 30.42 30.57 30.08 30.19 896002
20100715 30.17 30.39 29.85 30.20 990800
20100716 30.18 30.18 29.02 29.03 1126701
20100719 29.09 29.27 28.55 28.60 3083519
20100720 28.23 29.14 28.09 29.08 1746770
20100721 28.85 29.18 28.23 28.32 1042581
20100722 28.38 29.14 28.38 28.92 1297560
20100723 28.90 29.22 28.82 29.03 1036335
20100726 28.98 29.63 28.87 29.58 895699
20100727 29.67 29.81 29.10 29.16 1360020
20100728 28.93 29.29 28.63 29.24 2302464
20100729 29.14 29.46 28.14 28.83 3516710
20100730 28.75 29.84 28.27 29.80 2001446
20100802 30.21 30.70 30.20 30.63 1565635
20100803 30.40 30.97 30.36 30.88 1140704
20100804 30.90 31.52 30.75 31.41 1143324
20100805 31.36 31.52 31.09 31.32 1578430
20100806 31.10 31.36 30.63 31.33 1201251
20100809 31.45 31.57 31.16 31.54 655228
20100810 31.35 31.66 31.01 31.39 1227343
20100811 30.80 31.00 30.36 30.66 1475773
20100812 30.34 30.61 30.27 30.38 914740
20100813 30.24 30.31 30.01 30.02 686055
20100816 29.90 30.19 29.77 30.01 554687
20100817 30.31 30.85 30.12 30.62 610196
20100818 30.49 30.93 30.28 30.56 634374
20100819 30.46 30.49 29.76 29.91 849257
20100820 29.67 29.76 29.23 29.24 1902215
20100823 29.38 29.67 29.15 29.18 1085699
20100824 28.95 29.01 28.35 28.54 1231675
20100825 28.29 28.83 28.13 28.69 1483430
20100826 28.84 28.84 27.89 28.22 1502873
20100827 28.29 28.76 27.96 28.65 1195911
20100830 28.51 28.58 27.91 27.92 789517
20100831 27.90 27.96 27.56 27.58 1817088
20100901 27.87 28.57 27.85 28.35 1088218
20100902 28.41 29.15 28.35 29.14 1103128
20100903 29.46 29.64 29.33 29.62 1044999
20100907 29.42 29.42 28.95 28.98 725546
20100908 29.04 29.18 28.87 29.00 594883
20100909 29.27 29.48 29.12 29.43 586824
20100910 29.56 29.76 29.27 29.65 640620
20100913 29.78 30.11 29.73 29.86 707110
20100914 29.72 30.08 29.56 29.96 688573
20100915 29.78 30.38 29.71 30.35 825280
20100916 30.37 30.37 30.00 30.20 732698
20100917 30.32 30.52 30.08 30.43 1980693
20100920 30.55 30.77 30.31 30.69 771887
20100921 30.69 30.76 30.34 30.47 674369
20100922 30.54 30.85 30.17 30.46 869809
20100923 30.23 30.76 30.17 30.45 1034220
20100924 30.83 31.39 30.63 31.37 829411
20100927 31.28 31.41 31.05 31.18 673704
20100928 31.29 31.65 30.94 31.59 766743
20100929 31.49 31.81 31.36 31.69 883319
20100930 31.84 32.25 31.36 31.78 807379
20101001 32.06 32.18 31.47 31.77 961471
20101004 31.76 31.86 30.90 30.94 934918
20101005 31.32 31.99 31.25 31.92 1397498
20101006 32.11 32.29 31.85 32.00 610840
20101007 32.16 32.16 31.70 31.89 568293
20101008 31.83 31.91 31.59 31.81 724196
20101011 31.77 31.92 31.60 31.68 640713
20101012 31.66 31.67 31.18 31.61 1068995
20101013 31.68 32.00 31.58 31.71 760909
20101014 31.60 32.03 31.49 31.72 754774
20101015 32.01 32.16 31.50 31.71 1118582
20101018 31.62 32.00 31.61 32.00 631258
20101019 31.69 31.70 31.07 31.45 1347207
20101020 31.64 32.09 31.57 31.88 848115
20101021 31.94 32.43 31.80 32.30 1242802
20101022 32.40 32.55 32.06 32.44 801042
20101025 32.66 32.91 32.55 32.77 1001302
20101026 32.69 33.14 32.57 32.98 1029667
20101027 32.81 32.98 32.32 32.97 1070503
20101028 32.74 32.76 31.05 31.16 3364194
20101029 31.05 31.23 30.61 31.21 1235660
20101101 31.17 31.62 30.91 31.13 1218964
20101102 31.43 31.49 31.13 31.38 683159
20101103 31.39 31.61 31.17 31.46 773180
20101104 31.79 32.12 31.39 31.54 1358573
20101105 31.56 31.88 31.47 31.54 1278006
20101108 31.30 31.45 30.78 31.09 1845293
20101109 31.03 31.50 31.02 31.46 1128439
20101110 31.50 31.64 31.07 31.51 1557727
20101111 31.22 31.63 30.90 31.61 623412
20101112 31.32 31.60 30.86 30.94 720676
20101115 30.99 31.36 30.90 31.12 683360
20101116 30.95 31.14 30.54 30.69 1014177
20101117 30.66 31.01 30.66 30.84 859279
20101118 31.08 31.28 30.87 30.89 763223
20101119 30.86 30.94 30.65 30.86 1118984
20101122 30.66 31.10 30.43 31.04 1306571
20101123 30.68 30.83 30.53 30.68 1194421
20101124 30.96 31.23 30.83 31.22 1008745
20101126 30.97 31.19 30.81 31.03 208609
20101129 30.78 31.16 30.45 31.01 955436
20101130 30.58 30.76 30.34 30.74 1654588
20101201 31.07 31.70 31.06 31.59 995267
20101202 31.54 32.05 31.54 32.00 666361
20101203 31.95 32.27 31.85 32.26 501707
20101206 32.24 32.36 32.02 32.13 887945
20101207 32.45 32.63 32.19 32.20 1097057
20101208 32.17 32.51 32.12 32.41 923351
20101209 32.56 32.70 32.33 32.51 536408
20101210 32.65 32.96 32.55 32.93 752460
20101213 32.98 33.03 32.82 32.97 1032684
20101214 33.10 33.65 33.08 33.55 762720
20101215 33.60 33.75 33.48 33.52 1135279
20101216 33.47 34.07 33.31 34.02 601988
20101217 34.02 34.30 33.73 34.24 1102388
20101220 34.45 34.45 33.89 34.14 460167
20101221 34.33 34.54 34.17 34.43 564873
20101222 34.40 34.69 34.40 34.59 377186
20101223 34.47 34.67 34.31 34.39 314623
20101227 34.24 34.49 34.03 34.39 547886
20101228 34.31 34.51 34.07 34.36 462012
20101229 34.46 34.50 34.24 34.39 421436
20101230 34.32 34.49 34.15 34.15 414807
20101231 34.18 34.27 33.95 34.02 425855
20110103 34.31 35.10 34.28 34.95 1137856
20110104 34.92 35.05 34.50 34.56 693822
20110105 34.49 34.98 34.38 34.89 580930
20110106 34.78 34.97 34.54 34.69 502890
20110107 34.80 34.82 34.23 34.55 449658
20110110 34.74 34.98 34.34 34.91 656359
20110111 35.02 35.55 34.92 35.17 757901
20110112 36.55 36.60 35.88 36.12 980169
20110113 36.09 36.22 35.99 36.14 474567
20110114 36.05 36.17 35.97 36.13 358160
20110118 36.24 36.55 36.12 36.55 523480
20110119 36.32 36.44 35.76 35.82 700049
20110120 35.82 36.10 35.68 35.79 683477
20110121 35.94 36.04 35.61 35.68 901627
20110124 35.69 35.93 35.69 35.74 673835
20110125 35.54 35.78 35.42 35.78 994833
20110126 35.75 35.93 35.61 35.80 541458
20110127 35.80 36.45 35.75 36.39 838954
20110128 36.38 36.79 35.22 35.59 1289014
20110131 35.50 35.71 34.11 35.33 2524797
20110201 35.42 36.42 35.42 36.20 867880
20110202 35.99 36.13 35.75 35.82 718530
20110203 35.65 36.23 35.56 36.13 607546
20110204 36.24 36.51 36.08 36.24 622712
20110207 36.22 36.52 36.18 36.49 876719
20110208 36.51 36.68 36.27 36.68 793556
20110209 36.29 36.68 35.83 36.00 1184660
20110210 35.53 36.27 35.42 36.20 912374
20110211 35.97 36.49 35.80 36.46 578721
20110214 36.40 36.56 36.16 36.26 707582
20110215 36.04 36.44 35.95 36.41 646616
20110216 36.48 36.62 36.14 36.42 433789
20110217 36.26 36.44 36.09 36.35 457392
20110218 35.90 36.84 35.80 36.83 1092056
20110222 36.50 36.57 35.82 36.12 933867
20110223 36.09 36.11 35.70 35.96 966309
20110224 36.02 36.02 35.31 35.91 867780
20110225 36.05 36.70 35.97 36.58 508113
20110228 36.77 37.27 36.69 37.21 990313
20110301 37.21 37.24 36.56 36.60 946523
20110302 36.52 36.72 36.22 36.50 638180
20110303 36.78 37.31 36.72 37.31 625324
20110304 37.30 37.56 36.92 37.55 932662
20110307 37.64 38.32 37.21 37.77 2184716
20110308 37.75 37.83 37.54 37.72 1194603
20110309 37.59 37.74 37.21 37.23 951243
20110310 36.74 36.89 36.37 36.72 1162764
20110311 36.52 37.32 36.49 37.24 1032597
20110314 37.07 37.17 36.85 37.02 1019842
20110315 34.09 35.82 33.85 35.47 2563766
20110316 35.35 35.35 34.71 34.81 1645668
20110317 35.28 35.43 34.77 34.84 799181
20110318 34.74 35.28 34.74 35.06 1296346
20110321 35.42 35.91 35.33 35.57 752076
20110322 35.46 35.62 34.68 35.45 1343351
20110323 35.41 35.55 34.88 35.43 1210372
20110324 35.68 36.04 35.27 35.97 684079
20110325 35.93 36.34 35.78 35.98 572694
20110328 36.12 36.13 35.57 35.61 875714
20110329 35.67 36.07 35.51 36.07 466582
20110330 36.30 36.42 36.03 36.37 689843
20110331 36.50 37.04 36.45 36.88 894951
20110401 36.89 37.25 36.79 36.88 1038676
20110404 37.09 37.17 36.82 36.96 872284
20110405 36.80 37.00 36.66 36.74 641600
20110406 37.02 37.09 36.59 36.87 586236
20110407 36.79 37.24 36.58 36.66 679011
20110408 36.70 36.92 36.22 36.38 602384
20110411 36.50 36.78 36.38 36.49 526158
20110412 36.38 36.41 35.89 36.01 785226
20110413 36.11 36.39 35.65 35.84 816518
20110414 35.75 35.94 35.42 35.83 767172
20110415 35.97 36.36 35.81 36.02 854932
20110418 35.73 35.82 34.74 34.90 1326629
20110419 34.91 35.09 34.66 35.00 858543
20110420 35.40 35.81 35.40 35.78 813710
20110421 35.92 36.30 35.91 35.93 694357
20110425 36.10 36.13 35.75 36.07 688640
20110426 36.10 36.63 36.09 36.29 614019
20110427 36.40 36.79 36.28 36.65 832666
20110428 36.83 38.63 36.34 38.19 1597030
20110429 38.12 38.12 37.42 37.44 1460425
20110502 37.71 38.06 37.56 37.90 935270
20110503 37.91 37.92 37.44 37.65 705289
20110504 37.56 37.79 37.25 37.51 906485
20110505 37.42 38.10 37.29 37.94 1203565
20110506 38.18 38.57 37.94 38.21 862454
20110509 38.22 38.59 37.96 38.50 500081
20110510 38.64 38.76 38.27 38.65 413625
20110511 38.60 38.71 38.07 38.50 643506
20110512 38.27 38.88 38.06 38.83 623848
20110513 38.88 39.03 38.29 38.57 1145292
20110516 38.34 39.16 38.34 39.04 1133858
20110517 38.88 39.12 38.69 39.07 814813
20110518 39.07 39.56 38.99 39.51 619936
20110519 39.67 40.03 39.40 39.97 1053621
20110520 39.88 40.04 39.11 39.16 1577372
20110523 38.86 38.98 38.32 38.57 680014
20110524 38.54 38.61 38.30 38.40 494264
20110525 38.36 38.61 38.11 38.46 400386
20110526 38.27 39.00 38.11 38.93 790742
20110527 38.88 39.18 38.83 39.02 426965
20110531 39.38 39.44 38.95 39.12 1188821
20110601 39.20 39.20 38.30 38.30 827752
20110602 38.25 38.37 37.89 38.26 719732
20110603 37.89 38.01 37.46 37.49 715018
20110606 37.33 37.56 36.99 37.06 577510
20110607 37.09 37.40 36.93 36.95 611712
20110608 36.95 37.03 36.77 36.91 497975
20110609 36.98 37.44 36.84 37.27 634178
20110610 37.04 37.26 36.63 36.63 914408
20110613 36.50 36.87 36.31 36.50 883717
20110614 36.91 36.99 36.62 36.80 406805
20110615 36.48 36.64 35.93 36.00 1053019
20110616 36.11 36.46 35.79 36.04 760151
20110617 36.51 36.51 36.02 36.18 942692
20110620 36.16 36.52 36.12 36.41 364279
20110621 36.59 37.57 36.59 37.50 1021024
20110622 39.39 39.58 38.15 38.21 2818046
20110623 37.83 37.92 37.04 37.69 2456676
20110624 37.55 37.79 37.15 37.28 2771107
20110627 37.20 37.28 36.84 37.10 1348795
20110628 37.14 37.49 37.10 37.41 1196739
20110629 37.50 37.70 37.26 37.47 3146598
20110630 37.65 38.14 37.60 38.02 1839080
20110701 38.13 38.48 37.86 38.46 2802240
20110705 38.47 38.56 38.17 38.50 3516798
20110706 38.48 38.96 38.34 38.79 2136862
20110707 38.95 39.28 38.95 39.10 2795029
20110708 38.76 39.17 38.41 39.17 2075663
20110711 38.84 39.00 38.49 38.86 2050522
20110712 38.84 39.19 38.81 38.95 2082274
20110713 39.10 39.52 38.98 39.19 1023458
20110714 39.40 39.59 38.93 39.09 1177909
20110715 39.20 39.41 38.93 39.20 987901
20110718 39.03 39.29 38.28 38.60 873215
20110719 38.87 39.44 38.81 39.37 1102987
20110720 39.27 39.29 38.83 38.96 785373
20110721 39.32 39.88 39.10 39.50 1893768
20110722 39.58 39.61 39.16 39.48 566117
20110725 39.27 39.54 38.96 39.49 1305615
20110726 39.39 39.39 38.60 38.73 1574852
20110727 38.40 38.46 37.26 37.37 1968389
20110728 37.37 37.94 37.18 37.65 1953064
20110729 37.43 38.39 37.10 37.83 2068852
20110801 38.05 38.20 36.69 37.32 1453054
20110802 37.18 37.60 36.38 36.40 2741141
20110803 36.60 36.68 35.80 36.42 3686874
20110804 35.90 36.20 34.49 34.55 2561651
20110805 34.91 35.07 33.64 34.45 1740720
20110808 33.83 34.34 32.23 32.23 2704983
20110809 32.34 33.54 31.59 33.50 2530099
20110810 32.80 32.87 31.51 31.67 3456500
20110811 31.77 33.52 31.71 33.08 2227309
20110812 33.26 33.90 32.86 33.79 1368618
20110815 33.86 34.14 33.44 34.10 1853904
20110816 33.95 33.96 33.18 33.27 2638175
20110817 33.40 33.91 32.89 33.15 2012160
20110818 32.36 32.55 31.50 31.76 1670607
20110819 31.34 32.41 31.17 31.68 2244737
20110822 32.29 32.52 31.29 31.37 2107615
20110823 31.43 32.96 31.32 32.94 1724594
20110824 32.34 33.69 32.34 33.68 1669405
20110825 33.82 33.88 32.80 33.33 2396884
20110826 33.07 34.16 32.56 34.15 1396563
20110829 34.51 35.13 34.44 35.09 1269156
20110830 35.01 35.01 34.45 34.69 1536990
20110831 34.90 35.44 34.80 35.14 1393959
20110901 35.51 35.62 34.78 34.82 1397164
20110902 34.23 34.41 33.81 33.91 1503236
20110906 33.06 33.42 32.79 33.30 1560528
20110907 33.83 35.05 33.70 35.04 1762956
20110908 34.83 35.00 34.16 34.21 756526
20110909 33.84 33.93 32.25 32.43 2006251
20110912 31.83 32.37 31.50 32.33 1860014
20110913 32.38 33.24 32.14 33.21 1559327
20110914 33.29 34.32 32.87 33.92 1563233
20110915 34.30 34.34 33.55 34.20 1715580
20110916 34.26 34.70 34.09 34.46 1545103
20110919 34.08 34.08 33.37 33.68 975781
20110920 33.91 34.20 33.52 33.57 937219
20110921 33.52 33.65 32.18 32.20 854785
20110922 31.45 31.60 30.50 30.81 1732106
20110923 30.58 31.53 30.48 31.24 1843800
20110926 31.34 31.73 30.41 31.53 2037700
20110927 32.06 32.86 31.88 32.43 1972800
20110928 32.70 32.80 31.31 31.39 1141700
20110929 31.85 32.25 30.81 31.45 1038500
20110930 31.07 31.37 30.65 30.69 1123400
20111003 30.38 30.60 28.89 29.09 2769800
20111004 28.66 30.10 28.35 30.07 1523000
20111005 30.11 30.77 29.97 30.69 1059600
20111006 30.71 31.75 30.36 31.75 2112300
20111007 31.77 31.91 31.29 31.40 1535300
20111010 31.81 32.80 31.68 32.48 1080200
20111011 32.40 32.72 32.18 32.48 1001000
20111012 32.77 33.67 32.77 33.33 1633600
20111013 33.12 33.19 32.38 32.77 1217800
20111014 33.10 33.30 32.78 33.17 807900
20111017 33.08 33.25 31.99 32.09 1333700
20111018 32.10 32.96 31.57 32.76 1731900
20111019 32.75 33.44 32.53 33.05 1192800
20111020 33.16 33.87 32.93 33.51 1950900
20111021 33.68 34.50 33.12 34.11 1942700
20111024 34.17 35.05 33.96 34.86 997500
20111025 34.58 35.22 34.19 34.70 1674300
20111026 35.06 35.51 34.27 35.06 2528000
20111027 40.00 40.37 37.00 38.82 4059000
20111028 38.00 38.97 37.36 38.53 2204300
20111031 37.69 37.87 36.94 36.96 1905900
20111101 36.20 36.49 35.29 35.55 2565300
20111102 35.94 36.37 35.57 35.84 1661800
20111103 35.93 36.49 35.75 36.31 1286200
20111104 36.13 36.15 35.47 35.79 990900
20111107 35.82 36.19 35.34 36.17 995700
20111108 36.04 37.20 36.04 37.12 2394600
20111109 36.08 36.18 35.05 35.27 1996800
20111110 35.61 35.91 35.32 35.48 1060400
20111111 35.93 36.70 35.93 36.22 917100
20111114 36.12 36.37 35.57 35.87 1150000
20111115 35.98 36.31 35.48 36.09 1117600
20111116 35.66 36.10 35.22 35.29 1006600
20111117 35.13 35.25 34.04 34.38 1602300
20111118 34.43 34.57 33.59 33.59 1901800
20111121 33.12 34.04 32.96 33.93 1677300
20111122 34.05 34.07 33.22 33.29 1460300
20111123 32.99 33.23 32.77 32.86 1152800
20111125 32.63 33.32 32.55 32.80 443600
20111128 33.66 34.27 33.54 33.82 829000
20111129 33.87 34.24 33.52 33.79 899100
20111130 34.75 36.11 34.75 36.11 1779200
20111201 35.95 36.57 35.85 36.13 1303300
20111202 36.33 36.42 35.18 35.37 1077400