20000103 10.67 10.82 10.11 10.23 2758261
20000104 10.10 10.13 9.94 10.00 3025918
20000105 9.90 10.01 9.67 9.74 4590149
20000106 9.67 10.18 9.67 10.07 3583827
20000107 10.07 10.16 9.55 10.00 3192770
20000110 9.95 10.13 9.78 10.05 2219470
20000111 9.95 10.39 9.93 10.30 3225792
20000112 10.30 10.50 9.95 10.24 3197984
20000113 10.24 10.80 10.16 10.69 2674835
20000114 10.73 10.80 10.36 10.37 1284408
20000118 10.50 10.50 10.21 10.21 1710226
20000119 10.18 11.05 10.17 10.92 5181081
20000120 10.92 10.96 10.31 10.70 5318386
20000121 10.67 10.67 10.21 10.33 8824001
20000124 10.31 10.36 10.13 10.14 4876925
20000125 10.14 10.16 9.94 10.00 4823046
20000126 9.97 10.16 9.97 10.11 5495665
20000127 10.21 10.36 10.11 10.21 4833474
20000128 9.90 10.30 9.64 10.20 3867127
20000131 10.14 10.64 10.10 10.59 3755893
20000201 10.50 10.82 10.36 10.64 3163223
20000202 10.76 10.76 10.62 10.66 2429772
20000203 10.66 10.86 10.65 10.70 1831888
20000204 10.76 10.79 10.50 10.53 4659671
20000207 10.53 10.56 10.36 10.44 3305742
20000208 10.47 10.47 10.07 10.31 4091333
20000209 10.26 10.26 10.01 10.07 6074431
20000210 10.08 10.21 10.03 10.13 4093071
20000211 10.07 10.08 9.35 9.72 6578461
20000214 9.78 9.78 8.98 9.41 6957353
20000215 9.44 9.87 9.41 9.49 6564557
20000216 9.54 9.67 9.26 9.44 6349040
20000217 9.44 9.49 9.15 9.33 4174759
20000218 9.35 9.35 8.34 8.55 9089921
20000222 8.62 8.86 8.49 8.86 28383842
20000223 8.87 9.42 8.78 9.12 4581459
20000224 9.09 9.15 8.67 8.69 6220426
20000225 8.66 8.80 8.63 8.72 4525842
20000228 8.69 8.86 8.69 8.83 3549067
20000229 8.79 9.18 8.64 8.74 5240174
20000301 8.73 8.78 8.49 8.60 10052792
20000302 8.60 8.69 8.52 8.62 6143952
20000303 8.66 8.80 8.63 8.75 2422820
20000306 8.69 8.69 8.57 8.63 5685111
20000307 8.63 8.75 8.59 8.66 3808034
20000308 8.66 9.16 8.60 8.60 15607550
20000309 8.60 9.13 8.60 9.13 3992265
20000310 9.15 9.38 9.09 9.28 5267983
20000313 9.21 9.47 9.06 9.44 3495188
20000314 9.35 9.47 9.26 9.35 5306220
20000315 9.44 10.53 9.35 10.14 42258572
20000316 10.10 10.39 9.70 10.13 8820525
20000317 10.10 10.21 9.84 10.13 2097808
20000320 10.07 10.16 9.44 9.58 8184405
20000321 9.55 9.90 9.49 9.81 3337026
20000322 9.90 10.07 9.78 10.01 4673575
20000323 9.93 10.30 9.78 9.82 6333398
20000324 9.84 10.24 9.67 9.85 7435312
20000327 9.95 10.07 9.52 9.64 2980729
20000328 9.52 10.53 9.52 10.33 15106996
20000329 10.36 10.76 10.04 10.39 13085662
20000330 10.33 10.80 9.67 10.47 6489821
20000331 10.52 10.67 9.44 9.54 10605487
20000403 9.64 10.31 9.62 10.27 4338134
20000404 10.18 10.36 9.06 10.30 7730778
20000405 10.30 10.30 9.78 9.87 6161333
20000406 10.07 10.24 9.78 9.82 2852115
20000407 10.01 10.66 9.87 10.36 6797453
20000410 10.36 10.77 10.30 10.53 4572769
20000411 10.49 11.42 10.49 11.06 10984378
20000412 11.19 12.80 9.33 10.41 43904492
20000413 10.62 12.21 10.39 10.82 19302612
20000414 10.41 11.56 10.39 10.40 42303760
20000417 10.41 10.53 10.13 10.20 12002867
20000418 10.18 10.44 9.44 10.07 15423319
20000419 10.06 10.36 9.77 9.95 9281104
20000420 9.87 10.13 9.72 10.00 7414456
20000424 9.90 10.47 9.81 9.87 5535640
20000425 10.10 10.33 9.87 10.13 3717656
20000426 10.11 10.24 9.78 9.93 8333876
20000427 9.70 10.40 9.58 10.04 6317756
20000428 9.93 10.24 9.72 9.79 9960676
20000501 10.13 10.82 9.90 10.03 8608485
20000502 10.01 10.13 9.22 9.24 14957525
20000503 9.19 9.55 8.89 9.49 13063068
20000504 9.44 10.10 9.41 9.70 8248712
20000505 9.81 10.04 9.61 9.90 7742944
20000508 9.84 9.93 9.67 9.87 11039995
20000509 9.92 10.59 9.91 10.53 11465814
20000510 10.10 10.30 9.64 9.67 23677244
20000511 9.78 9.82 8.96 9.25 30912682
20000512 9.26 9.32 9.09 9.16 7185035
20000515 9.09 9.16 8.78 9.10 7921962
20000516 9.09 9.36 9.09 9.19 8389493
20000517 9.09 9.32 8.89 9.19 6726194
20000518 9.24 9.32 9.06 9.09 5012492
20000519 9.19 9.21 8.78 8.86 11279844
20000522 8.85 8.89 8.21 8.57 10681960
20000523 8.63 9.24 8.57 8.83 13023093
20000524 8.80 8.89 8.29 8.62 14712462
20000525 8.57 9.18 8.55 8.78 9277628
20000526 8.80 9.02 8.56 8.63 3912316
20000530 8.79 8.79 8.03 8.36 14566468
20000531 8.39 8.40 7.91 8.00 19545936
20000601 8.01 8.67 8.00 8.52 11497099
20000602 8.62 8.63 8.20 8.47 15221707
20000605 8.50 8.60 8.16 8.20 5895413
20000606 8.21 8.98 8.14 8.32 6046622
20000607 8.34 8.79 8.33 8.75 9825109
20000608 8.57 8.66 8.17 8.47 17074452
20000609 8.57 8.67 8.43 8.57 3008538
20000612 8.57 8.72 8.50 8.62 16222814
20000613 8.66 8.72 8.59 8.69 11731733
20000614 8.63 9.01 8.60 8.90 4762215
20000615 8.80 8.92 8.78 8.86 13080448
20000616 9.10 9.10 8.32 8.44 9955462
20000619 8.46 8.49 7.97 8.01 8777074
20000620 8.17 8.86 8.06 8.52 42317664
20000621 8.49 9.67 8.40 8.80 16314930
20000622 8.82 9.74 8.82 9.47 18736012
20000623 9.36 9.41 9.25 9.32 5509570
20000626 9.41 9.72 9.32 9.68 5624280
20000627 9.67 10.26 9.12 9.13 13160398
20000628 9.35 9.77 9.09 9.54 13813899
20000629 9.44 9.92 9.38 9.78 8820525
20000630 9.90 9.90 9.49 9.51 6187403
20000703 9.51 9.84 9.29 9.64 5568663
20000705 9.73 10.07 9.61 9.74 6882617
20000706 9.70 10.47 9.67 10.34 6263877
20000707 10.33 10.82 10.24 10.77 9029089
20000710 10.79 10.85 10.33 10.63 5911056
20000711 10.57 11.03 10.57 10.99 5393121
20000712 10.92 11.22 10.90 11.15 15696190
20000713 11.16 11.22 10.37 10.59 9574832
20000714 10.47 10.93 10.41 10.41 3326598
20000717 10.36 10.93 10.21 10.50 3288361
20000718 10.44 10.66 10.30 10.36 3394382
20000719 10.36 10.56 10.26 10.29 3602946
20000720 10.27 10.64 10.27 10.59 2238589
20000721 10.54 10.73 10.39 10.57 3571661
20000724 10.36 10.67 10.36 10.63 5354885
20000725 10.60 10.60 10.24 10.56 4077429
20000726 10.44 10.85 10.44 10.73 3239697
20000727 10.66 10.92 10.56 10.87 3974885
20000728 10.80 10.85 10.44 10.53 5942340
20000731 10.50 10.76 10.21 10.29 5669469
20000801 9.85 10.23 9.64 10.07 13497576
20000802 10.10 10.23 9.93 9.97 7450954
20000803 9.87 10.53 9.82 10.43 4605792
20000804 10.39 10.73 10.26 10.57 3053727
20000807 10.64 10.83 10.56 10.59 4209520
20000808 10.70 10.76 10.04 10.24 2662669
20000809 10.35 10.36 10.08 10.16 7835060
20000810 10.10 10.30 9.95 9.97 3041561
20000811 9.94 10.63 9.94 10.33 4258185
20000814 10.33 10.53 10.10 10.30 5201938
20000815 10.30 10.47 10.30 10.34 2122140
20000816 10.30 10.85 10.30 10.67 4501510
20000817 10.62 10.96 10.52 10.73 5566925
20000818 10.72 10.73 10.40 10.52 7006018
20000821 10.59 10.75 10.41 10.52 9995437
20000822 10.53 10.93 10.53 10.87 4562341
20000823 10.77 10.85 10.50 10.70 6554129
20000824 10.70 11.38 10.70 11.28 5813726
20000825 10.99 11.32 10.93 11.13 7553498
20000828 11.05 11.42 11.05 11.33 4894306
20000829 11.33 11.49 11.21 11.39 6349040
20000830 11.41 11.91 11.28 11.81 6773121
20000831 11.81 11.81 11.49 11.62 6319494
20000901 11.62 12.00 11.29 11.90 4171283
20000905 11.93 12.31 11.91 12.15 8007125
20000906 12.21 13.81 12.20 12.66 42046532
20000907 12.46 12.47 12.01 12.30 7808989
20000908 12.29 12.30 11.55 11.85 29245908
20000911 11.79 11.82 11.09 11.28 8525059
20000912 11.48 12.05 11.12 11.22 4485867
20000913 11.25 11.71 11.19 11.49 2838211
20000914 11.51 11.67 11.18 11.39 1364357
20000915 11.23 11.56 11.21 11.54 7127680
20000918 11.39 11.46 11.15 11.25 4393752
20000919 11.26 11.51 11.26 11.41 2834734
20000920 11.39 11.45 11.08 11.09 2560125
20000921 11.08 11.74 11.08 11.49 3350931
20000922 11.35 12.33 11.28 11.94 12167980
20000925 12.03 12.37 11.98 12.27 5999696
20000926 12.20 12.37 11.97 11.97 7456168
20000927 12.04 12.66 12.04 12.30 10223119
20000928 12.63 12.69 12.37 12.60 4586673
20000929 12.49 12.66 12.14 12.36 3762845
20001002 12.26 12.54 12.23 12.34 2389798
20001003 12.38 12.49 12.10 12.20 1791914
20001004 12.17 12.46 11.98 12.37 4409394
20001005 12.34 12.60 12.20 12.41 3312694
20001006 12.43 12.75 12.00 12.00 6310804
20001009 11.97 12.08 11.54 12.05 3891459
20001010 11.91 12.41 11.91 12.26 3025918
20001011 12.13 12.34 12.07 12.11 11027829
20001012 12.13 12.13 11.65 11.87 14203218
20001013 11.78 12.59 11.77 12.21 18440546
20001016 12.25 12.43 12.03 12.29 2082165
20001017 12.17 12.40 12.08 12.20 3410024
20001018 12.12 12.31 11.95 12.18 5120250
20001019 12.18 12.98 12.17 12.92 20270696
20001020 12.93 12.95 12.36 12.52 10570726
20001023 12.57 12.77 12.56 12.64 8156596
20001024 12.57 12.63 12.37 12.40 6785287
20001025 12.34 12.44 11.92 12.03 16730321
20001026 11.39 11.41 10.33 10.82 62437152
20001027 10.26 10.85 10.18 10.69 27530468
20001030 10.59 10.83 10.33 10.56 12258358
20001031 10.48 10.83 10.36 10.64 9653044
20001101 10.62 10.93 10.59 10.79 10337829
20001102 10.89 11.42 10.82 11.08 8052314
20001103 11.05 11.31 11.05 11.25 2806926
20001106 11.13 11.21 10.92 11.03 2141259
20001107 10.99 11.36 10.99 11.22 2064785
20001108 11.22 11.29 10.56 10.57 4482391
20001109 10.62 11.10 10.59 11.05 3886245
20001110 10.86 10.86 10.63 10.79 7023398
20001113 10.70 11.02 10.69 10.82 3705490
20001114 10.95 11.33 10.85 11.29 5559973
20001115 11.29 11.92 11.29 11.75 8208737
20001116 11.65 11.98 11.62 11.85 6456799
20001117 11.96 11.97 11.68 11.69 4767429
20001120 11.65 11.82 11.62 11.75 7087705
20001121 11.83 12.07 11.71 11.84 6150905
20001122 11.28 12.75 11.22 12.63 28251752
20001124 12.65 13.29 12.34 13.28 6326446
20001127 13.18 13.55 12.75 12.93 16426165
20001128 12.89 13.30 12.84 13.21 16622562
20001129 13.22 13.62 13.12 13.30 12911859
20001130 13.29 13.61 12.80 13.51 13268156
20001201 13.38 13.79 13.23 13.58 10170978
20001204 13.55 13.79 13.55 13.62 4468487
20001205 13.76 13.78 13.44 13.46 7052944
20001206 13.44 13.48 13.00 13.03 10233547
20001207 12.89 12.93 12.67 12.75 10306545
20001208 12.72 13.36 12.72 13.22 8248712
20001211 13.35 13.49 13.25 13.38 8976948
20001212 13.39 13.65 13.35 13.51 7869821
20001213 13.48 13.67 13.29 13.38 2320276
20001214 13.46 13.78 13.36 13.72 6091811
20001215 13.73 13.73 13.39 13.69 7021660
20001218 13.56 13.71 13.49 13.69 5523474
20001219 13.68 14.61 13.58 13.92 29565706
20001220 13.58 13.75 13.30 13.42 6844380
20001221 13.48 13.98 13.03 13.58 6314280
20001222 13.75 13.95 13.71 13.78 4223424
20001226 13.75 14.11 13.75 13.95 2754785
20001227 13.92 14.04 13.72 13.95 5991005
20001228 14.00 14.10 13.90 14.08 5153273
20001229 14.10 14.67 14.01 14.07 7817680
20010102 14.04 14.13 12.98 13.03 11747376
20010103 12.96 13.53 12.87 13.12 11834277
20010104 13.13 13.15 12.11 12.20 8392969
20010105 12.18 12.72 11.81 11.81 11260726
20010108 11.82 12.54 11.82 12.20 10991330
20010109 12.37 12.37 12.00 12.10 2024810
20010110 12.03 12.43 11.94 12.13 3323122
20010111 12.08 12.32 11.98 12.21 3731560
20010112 12.07 12.31 11.91 12.08 3241435
20010116 12.20 12.26 11.82 11.91 3543853
20010117 12.08 12.18 11.85 11.88 3410024
20010118 11.95 12.11 11.67 11.88 7843750
20010119 11.88 11.91 11.52 11.69 4414608
20010122 11.68 12.37 11.65 12.33 5860653
20010123 12.36 12.77 12.33 12.63 7593473
20010124 12.58 12.75 12.23 12.52 3682895
20010125 12.49 12.51 12.15 12.31 4155641
20010126 12.29 12.69 12.14 12.31 4013122
20010129 12.37 12.89 12.31 12.67 4214734
20010130 12.77 13.00 12.70 12.87 3696800
20010131 12.87 13.35 12.87 13.09 3947077
20010201 13.09 13.28 12.95 13.13 1767581
20010202 13.09 13.33 13.09 13.15 3154533
20010205 13.15 13.65 13.09 13.12 3449999
20010206 13.28 13.55 13.16 13.26 2975515
20010207 13.22 13.72 13.22 13.45 2250755
20010208 13.42 13.61 13.25 13.25 7612592
20010209 13.25 13.26 12.72 12.80 4845641
20010212 12.77 13.16 12.54 13.03 5417454
20010213 13.02 13.35 12.87 13.00 2912946
20010214 11.08 11.71 10.90 10.95 56287988
20010215 10.98 11.39 10.77 11.25 13085662
20010216 11.26 11.36 10.93 11.12 7643876
20010220 11.12 11.28 10.99 11.05 12055008
20010221 10.98 11.22 10.93 11.03 12645939
20010222 10.94 11.05 10.70 10.95 13259466
20010223 10.92 10.92 10.59 10.85 11836015
20010226 10.83 10.96 10.64 10.79 4508462
20010227 10.65 10.77 10.59 10.63 7915010
20010228 10.48 10.49 9.67 9.93 34856284
20010301 9.94 10.08 9.82 9.90 19486844
20010302 9.82 10.18 9.72 10.00 17569792
20010305 9.93 10.04 9.68 9.91 6032718
20010306 10.13 10.18 9.68 10.07 13751329
20010307 10.08 10.11 9.67 9.98 10701079
20010308 9.90 10.29 9.87 10.16 5627756
20010309 10.13 10.23 9.87 9.99 5095918
20010312 10.06 10.14 9.91 9.98 8827477
20010313 10.02 10.34 9.98 10.27 6903473
20010314 10.06 10.18 9.95 10.13 6286471
20010315 10.11 10.33 10.10 10.23 5412240
20010316 10.33 10.63 10.26 10.34 15398986
20010319 10.39 10.62 10.11 10.39 3248387
20010320 10.37 10.95 10.37 10.72 8516369
20010321 10.67 10.76 10.43 10.59 4379847
20010322 10.41 10.50 9.87 10.31 15155661
20010323 10.47 10.63 10.18 10.31 7869821
20010326 10.44 10.66 10.34 10.53 6587151
20010327 10.54 10.56 10.26 10.46 5928436
20010328 10.43 10.43 9.90 9.93 12790196
20010329 9.87 9.87 9.21 9.62 13351581
20010330 9.63 9.90 9.58 9.70 13483672
20010402 9.75 9.90 9.70 9.74 8695387
20010403 9.77 9.87 9.09 9.35 10746268
20010404 9.25 9.54 8.96 9.06 4159117
20010405 9.19 9.78 9.19 9.44 10542918
20010406 9.36 9.68 9.32 9.33 21967018
20010409 9.38 9.55 9.22 9.47 4478915
20010410 9.46 9.90 9.46 9.82 8686697
20010411 9.91 9.91 9.20 9.59 6097025
20010412 9.34 9.54 9.23 9.46 8071433
20010416 9.46 9.55 9.41 9.48 4963827
20010417 9.42 9.74 9.37 9.74 5742466
20010418 9.79 10.36 9.76 10.20 11173824
20010419 10.08 10.36 9.54 9.96 23386992
20010420 10.02 10.03 9.88 9.93 5891937
20010423 9.90 10.13 9.85 9.87 3802820
20010424 9.85 9.93 9.75 9.82 9444480
20010425 9.83 10.68 9.76 10.39 8688435
20010426 10.37 10.83 10.37 10.66 3940124
20010427 10.67 10.82 10.66 10.81 2186448
20010430 10.78 11.36 10.76 11.19 6463751
20010501 11.19 11.19 10.89 11.05 4247757
20010502 11.01 11.74 10.91 11.42 6076169
20010503 11.35 11.76 11.27 11.36 5546068
20010504 11.32 11.32 11.14 11.29 5003802
20010507 11.32 11.35 10.65 10.84 5695539
20010508 12.02 12.50 11.62 11.71 25410066
20010509 11.40 11.75 11.39 11.59 7132894
20010510 11.71 11.83 11.51 11.60 7129418
20010511 11.69 11.77 11.53 11.73 5191509
20010514 11.73 11.94 11.62 11.94 9121205
20010515 11.82 12.24 11.82 12.23 7214582
20010516 12.37 13.33 12.32 12.92 18150294
20010517 12.97 13.29 12.88 13.03 17053594
20010518 13.00 13.40 13.00 13.36 9215059
20010521 13.35 13.44 13.23 13.35 12055008
20010522 13.35 13.54 13.16 13.17 12430423
20010523 13.14 13.14 12.77 12.83 9197679
20010524 12.84 13.00 12.84 13.00 6159595
20010525 12.89 13.07 12.86 12.96 4541485
20010529 13.00 13.00 12.83 12.91 7490929
20010530 12.89 13.12 12.79 13.03 5850225
20010531 13.12 13.24 13.04 13.18 9712137
20010601 13.18 13.20 13.06 13.16 8601533
20010604 13.14 13.16 12.72 12.82 7172869
20010605 12.77 13.05 12.71 12.75 3830628
20010606 12.87 12.91 12.58 12.62 1436486
20010607 12.68 13.12 12.62 12.98 1228790
20010608 12.98 12.98 12.57 12.71 898129
20010611 12.84 12.84 12.47 12.63 1058029
20010612 12.58 12.75 12.45 12.73 985031
20010613 12.71 12.97 12.56 12.82 1678941
20010614 12.89 12.89 12.61 12.81 943318
20010615 12.87 13.05 12.70 12.77 2343740
20010618 12.73 13.03 12.65 12.87 604402
20010619 12.98 13.03 12.61 12.63 1627235
20010620 12.71 12.90 12.43 12.44 2427600
20010621 12.52 12.57 12.27 12.33 3457820
20010622 12.29 12.54 12.20 12.29 1304830
20010625 12.29 12.35 11.99 12.07 1970931
20010626 12.07 12.33 12.04 12.13 2675270
20010627 12.32 12.56 12.13 12.32 1388255
20010628 12.40 12.61 12.34 12.54 1748897
20010629 12.58 13.05 11.97 12.47 3657694
20010702 12.31 13.06 12.27 13.03 3942731
20010703 12.81 13.03 12.77 13.01 939842
20010705 12.88 13.06 12.82 13.02 1199678
20010706 13.02 13.07 12.57 12.64 2020465
20010709 12.86 13.19 12.86 12.98 2664842
20010710 12.78 12.84 12.54 12.59 3431749
20010711 12.57 12.78 12.48 12.62 955050
20010712 12.52 12.66 12.48 12.63 1483847
20010713 12.64 12.70 12.32 12.40 1242695
20010716 12.46 12.78 12.40 12.45 917248
20010717 12.44 12.90 12.32 12.63 1014143
20010718 11.74 12.64 11.74 12.42 3944035
20010719 12.46 12.64 12.11 12.23 1677203
20010720 12.12 12.51 12.11 12.19 771253
20010723 12.15 12.61 12.14 12.36 2101718
20010724 12.17 12.84 12.17 12.46 1722392
20010725 12.43 12.75 12.34 12.66 810359
20010726 12.84 13.58 12.80 13.24 3221447
20010727 13.37 14.81 13.37 14.71 19295226
20010730 14.67 16.17 14.52 16.02 12227508
20010731 15.54 15.83 15.24 15.63 10948749
20010801 15.40 15.60 14.96 15.14 5656434
20010802 15.10 15.30 14.94 15.16 2909035
20010803 15.15 15.51 14.68 14.91 2845597
20010806 14.91 15.32 14.75 15.06 2312890
20010807 15.14 15.22 14.74 14.98 1287015
20010808 14.99 14.99 14.61 14.68 900302
20010809 14.72 14.91 14.46 14.77 2233809
20010810 14.71 15.51 14.63 15.33 4089161
20010813 15.28 15.30 15.01 15.19 1826240
20010814 15.21 15.53 15.14 15.48 1613331
20010815 15.40 15.59 15.05 15.24 1497317
20010816 15.33 15.34 15.09 15.24 1784962
20010817 15.20 15.28 15.05 15.25 1993526
20010820 15.18 15.42 15.10 15.36 1740207
20010821 15.19 15.88 15.17 15.71 1805383
20010822 15.78 15.79 14.82 15.19 3222751
20010823 14.94 15.33 14.94 15.06 1589433
20010824 15.07 15.58 15.04 15.30 1126246
20010827 15.22 15.57 15.11 15.51 1108866
20010828 15.53 16.23 15.51 16.13 3954898
20010829 16.12 16.41 15.95 16.37 3629451
20010830 16.14 16.18 15.86 16.16 4040496
20010831 15.89 16.51 15.86 16.20 2219470
20010904 16.31 16.34 15.76 15.76 2623563
20010905 15.88 16.31 15.71 15.98 1548154
20010906 15.93 16.31 15.88 16.03 2162115
20010907 15.95 16.20 15.52 15.97 4320754
20010910 15.82 16.02 15.37 15.54 3356145
20010917 15.12 15.95 14.57 15.45 4844337
20010918 15.42 15.79 14.92 15.42 2159074
20010919 15.44 15.76 14.00 14.53 7221968
20010920 14.34 14.64 13.64 14.43 3996176
20010921 13.97 14.27 13.69 14.09 6976036
20010924 14.18 14.50 14.11 14.26 4266441
20010925 14.36 14.37 14.13 14.33 5314475
20010926 14.29 14.47 13.82 13.92 3525603
20010927 13.88 14.20 13.41 13.58 2643551
20010928 13.71 14.46 13.64 14.46 4263399
20011001 14.27 14.45 13.64 14.37 4555823
20011002 14.49 14.55 14.19 14.40 3366139
20011003 14.22 15.32 13.76 15.14 4433292
20011004 15.07 15.17 14.90 15.10 1472550
20011005 15.03 15.14 14.64 14.93 1536423
20011008 14.80 15.26 14.73 14.91 2525364
20011009 14.98 15.51 14.78 15.27 1591605
20011010 15.21 15.65 15.10 15.54 1940516
20011011 15.33 15.65 14.83 15.18 2056529
20011012 15.05 15.24 14.89 15.12 1711964
20011015 15.14 15.19 14.87 14.90 1036738
20011016 14.94 15.51 14.94 15.42 3104130
20011017 15.39 15.92 15.25 15.54 3201894
20011018 15.47 16.05 15.33 15.96 3656825
20011019 16.00 16.00 15.64 15.78 1986139
20011022 15.99 16.10 15.63 16.00 2063047
20011023 16.10 16.69 15.94 16.36 3586434
20011024 16.30 16.57 16.25 16.40 2351995
20011025 16.32 16.69 16.29 16.57 3225792
20011026 16.40 16.89 16.40 16.71 2398488
20011029 16.71 16.98 16.44 16.67 1586391
20011030 16.49 16.73 16.33 16.55 1350018
20011031 16.19 16.19 15.67 16.00 3608160
20011101 16.18 16.29 15.97 16.05 1495144
20011102 16.06 16.57 16.06 16.46 1313954
20011105 16.34 16.57 16.09 16.23 1074540
20011106 16.26 16.55 16.14 16.52 2550131
20011107 16.55 16.79 16.45 16.66 1593343
20011108 16.71 17.51 16.57 17.14 3527341
20011109 17.15 17.72 16.64 17.31 3323122
20011112 17.40 17.45 16.57 17.20 2262487
20011113 17.17 17.55 17.04 17.44 3009407
20011114 17.51 17.87 17.24 17.31 3392644
20011115 17.68 18.94 17.56 18.76 15078753
20011116 18.31 18.80 18.19 18.32 6474613
20011119 18.32 18.71 18.32 18.66 3155836
20011120 18.46 19.86 18.46 19.82 8458145
20011121 19.49 19.70 19.30 19.45 5114167
20011123 19.34 19.81 19.24 19.79 2464099
20011126 19.82 20.07 19.41 19.81 3690716
20011127 19.80 19.82 19.48 19.59 6325577
20011128 19.06 19.59 19.01 19.34 4932977
20011129 19.30 19.91 19.13 19.79 3185817
20011130 19.72 19.79 19.49 19.75 2473223
20011203 19.63 19.82 19.43 19.70 4330313
20011204 19.68 20.16 19.65 19.88 1841882
20011205 19.93 20.71 19.93 20.35 5914966
20011206 20.35 21.17 20.11 20.97 4798279
20011207 20.67 21.40 20.64 21.10 3383519
20011210 20.76 20.76 20.21 20.36 5583871
20011211 20.23 20.23 19.56 19.59 6231723
20011212 19.68 19.68 18.92 19.17 2285516
20011213 19.00 19.26 18.83 19.01 1816246
20011214 19.08 19.24 18.99 19.08 1861435
20011217 19.03 19.42 19.01 19.12 2478003
20011218 19.19 19.56 19.10 19.31 4037889
20011219 19.26 19.42 19.10 19.22 2369376
20011220 19.33 19.41 18.99 19.18 3140194
20011221 19.32 19.83 19.11 19.73 1026309
20011224 19.60 20.09 19.57 19.96 714767
20011226 20.10 20.47 19.95 20.28 2842121
20011227 20.27 20.34 20.11 20.28 1522084
20011228 20.28 20.42 20.11 20.26 1392166
20011231 20.25 20.28 20.01 20.05 2307241
20020102 19.96 20.09 19.59 19.68 2419344
20020103 19.74 20.05 19.63 19.77 2342002
20020104 19.87 19.87 19.60 19.70 2737839
20020107 19.70 19.93 19.68 19.70 2299854
20020108 19.76 19.83 19.63 19.78 1888375
20020109 19.66 19.79 19.61 19.68 1419974
20020110 19.69 19.69 19.49 19.62 756914
20020111 19.63 19.69 19.22 19.31 1766712
20020114 19.36 19.36 18.83 18.87 2080427
20020115 18.84 19.10 18.47 18.78 2992896
20020116 18.57 18.57 18.13 18.24 4779161
20020117 18.30 19.04 18.30 18.94 2788242
20020118 18.94 19.00 18.79 18.85 1280063
20020122 18.87 18.96 18.50 18.82 1795390
20020123 18.73 19.50 18.73 19.24 1737166
20020124 19.17 19.69 19.11 19.27 1535554
20020125 19.22 19.32 19.04 19.13 1015012
20020128 19.06 20.16 18.91 19.88 3062417
20020129 19.95 19.96 19.36 19.42 2469313
20020130 19.45 19.59 19.10 19.56 962437
20020131 19.52 19.88 19.52 19.70 1423450
20020201 19.71 20.17 19.56 19.87 1188381
20020204 19.88 19.88 19.41 19.61 1880119
20020205 19.57 19.80 19.37 19.60 907689
20020206 19.57 19.61 19.01 19.33 1094093
20020207 19.30 19.38 18.92 19.24 891177
20020208 19.24 19.31 18.49 18.84 2266832
20020211 18.71 18.87 18.20 18.20 5589085
20020212 18.18 18.19 17.70 17.81 5085055
20020213 17.81 17.86 17.26 17.43 6293423
20020214 18.73 19.27 18.72 19.13 11307218
20020215 18.87 19.24 18.60 19.18 2273349
20020219 19.17 19.24 18.94 18.98 1078451
20020220 18.96 19.26 18.73 19.10 1093658
20020221 19.08 19.41 18.96 19.25 2507115
20020222 19.29 19.75 19.18 19.71 2909904
20020225 19.70 20.15 19.68 20.02 1932694
20020226 19.96 20.30 19.94 20.24 3196680
20020227 20.34 20.39 20.15 20.28 2302027
20020228 20.39 20.69 20.21 20.46 1893589
20020301 20.48 20.64 20.16 20.61 1265724
20020304 20.64 21.35 20.63 21.19 2306806
20020305 21.17 21.20 20.23 20.36 3027222
20020306 20.42 20.43 20.00 20.21 2589237
20020307 20.24 20.46 20.24 20.36 1513394
20020308 20.40 20.41 19.99 20.06 1884464
20020311 20.13 20.42 19.91 20.12 1474722
20020312 20.15 20.16 19.81 19.84 1395207
20020313 19.84 20.25 19.79 20.11 1204023
20020314 20.16 20.37 20.05 20.28 1118425
20020315 20.31 20.59 20.26 20.51 2130830
20020318 20.48 21.06 20.43 21.00 2382411
20020319 21.04 21.68 20.99 21.63 2944231
20020320 21.52 21.86 21.37 21.68 2549262
20020321 21.70 21.86 21.48 21.79 2051315
20020322 21.67 21.86 21.43 21.56 1266593
20020325 21.43 21.64 21.31 21.45 1752808
20020326 21.43 21.65 21.20 21.63 2054791
20020327 21.54 21.70 21.10 21.55 2402833
20020328 21.53 21.75 21.03 21.03 2500163
20020401 21.10 21.25 20.83 21.12 1523822
20020402 21.02 21.13 20.67 20.75 1366964
20020403 20.72 20.72 20.27 20.47 1671120
20020404 20.47 20.71 20.40 20.57 1409546
20020405 20.58 20.71 20.25 20.62 1076712
20020408 20.58 20.77 20.46 20.61 2538834
20020409 20.66 21.29 20.60 20.82 2144735
20020410 20.87 21.49 20.82 21.09 2522323
20020411 21.10 21.10 20.48 20.68 2188186
20020412 20.72 21.10 20.69 21.02 1102348
20020415 21.08 21.56 21.08 21.40 1685459
20020416 21.55 21.77 21.20 21.28 2265528
20020417 21.29 21.39 21.11 21.18 3034608
20020418 21.09 21.41 21.08 21.23 1845358
20020419 21.29 21.44 21.15 21.19 1619414
20020422 21.20 21.79 20.94 21.50 2504508
20020423 21.54 21.84 21.51 21.62 2238589
20020424 21.73 21.75 21.31 21.33 2408047
20020425 21.30 21.63 21.25 21.31 3427839
20020426 21.40 21.68 21.13 21.55 2005692
20020429 21.59 22.23 21.56 21.63 3924048
20020430 21.63 21.77 21.47 21.52 2194269
20020501 21.53 21.98 21.52 21.75 1785831
20020502 21.82 22.44 21.74 22.12 2171240
20020503 22.21 22.25 21.93 21.98 2219470
20020506 22.09 22.37 21.98 22.15 2688305
20020507 22.34 22.97 22.23 22.88 4044407
20020508 22.95 23.01 22.14 22.62 5155445
20020509 22.60 22.60 21.91 22.26 2757392
20020510 22.26 22.39 21.75 22.05 1402594
20020513 22.23 22.26 21.68 22.10 2172978
20020514 22.95 23.08 22.55 23.07 25249732
20020515 23.02 23.35 22.82 23.00 5655130
20020516 23.02 23.36 22.65 22.83 3750679
20020517 22.86 23.27 22.78 23.27 2012210
20020520 23.25 23.29 22.88 22.94 1339590
20020521 22.92 23.16 22.81 22.84 1231832
20020522 22.79 23.40 22.72 23.01 2653979
20020523 23.08 23.31 22.90 23.03 1820157
20020524 23.01 23.26 22.97 23.01 1497317
20020528 23.06 23.08 22.12 22.60 2521454
20020529 22.60 23.03 22.55 22.88 1826674
20020530 22.82 23.05 22.62 22.81 1692411
20020531 22.79 23.55 22.79 23.55 4350735
20020603 23.43 23.54 23.07 23.13 3573834
20020604 23.07 23.12 22.49 22.67 3111951
20020605 22.68 22.81 22.44 22.80 1782354
20020606 22.78 22.95 22.46 22.48 1847096
20020607 22.25 22.55 21.93 22.52 1775837
20020610 22.57 22.78 22.37 22.49 1492103
20020611 22.54 22.55 22.08 22.15 1849269
20020612 22.01 22.01 21.41 21.84 4352039
20020613 21.84 21.85 21.59 21.64 3051554
20020614 21.58 21.71 21.41 21.66 2443242
20020617 21.78 22.09 21.68 21.77 2106498
20020618 21.77 21.89 21.52 21.59 2378500
20020619 21.61 21.61 21.18 21.27 2265963
20020620 21.33 21.39 20.86 21.17 1813205
20020621 21.17 21.17 20.28 20.69 3260987
20020624 20.44 21.06 20.34 20.52 2311152
20020625 20.79 21.01 19.99 20.00 2463230
20020626 19.93 20.64 19.06 20.48 2401529
20020627 20.81 22.04 20.60 21.87 5503921
20020628 21.87 22.46 21.86 22.20 3031567
20020701 22.07 22.09 21.54 21.75 1713268
20020702 21.72 21.82 21.36 21.42 2379804
20020703 21.37 21.50 21.04 21.37 1890113
20020705 21.51 21.96 20.99 21.96 857286
20020708 21.78 21.91 21.22 21.37 1800169
20020709 21.36 21.37 20.74 20.74 2670490
20020710 20.82 21.04 20.42 20.55 2202090
20020711 20.38 20.74 19.62 20.17 2989420
20020712 20.20 20.68 19.78 20.20 1427795
20020715 20.20 20.25 18.68 19.04 5739859
20020716 18.90 19.10 18.73 18.86 3461296
20020717 18.94 19.08 18.22 18.43 3392644
20020718 18.43 18.64 18.18 18.19 2424124
20020719 18.04 18.04 17.14 17.62 4018336
20020722 17.39 18.28 16.85 17.58 6437680
20020723 17.91 17.95 16.74 16.80 2343740
20020724 16.74 18.18 16.33 18.04 3682461
20020725 18.04 18.81 17.99 18.42 4305112
20020726 18.48 19.54 18.48 19.50 4370288
20020729 19.56 20.47 19.54 20.37 4826088
20020730 20.31 20.43 19.88 20.04 4530622
20020731 20.03 20.29 19.87 20.19 2894697
20020801 20.02 20.02 19.54 19.57 1814508
20020802 19.56 19.57 18.46 18.74 2137783
20020805 18.78 18.78 18.02 18.09 2149080
20020806 18.28 18.96 18.15 18.38 2972474
20020807 18.78 18.87 17.19 17.76 5744639
20020808 18.96 20.39 18.69 20.18 11282886
20020809 20.21 20.75 19.91 20.62 3327902
20020812 20.44 20.96 20.21 20.68 2175150
20020813 20.71 21.06 20.44 20.50 2389363
20020814 20.40 21.36 20.16 21.36 3258815
20020815 21.38 22.55 21.36 22.48 5218014
20020816 22.26 22.27 21.40 21.94 3438701
20020819 21.86 22.19 21.32 22.09 2643985
20020820 22.09 22.30 21.40 21.95 1857090
20020821 22.14 22.22 21.55 22.20 2405874
20020822 22.23 22.83 21.80 22.64 3233179
20020823 21.40 21.45 20.93 20.97 5680766
20020826 20.94 21.46 20.36 21.46 2061309
20020827 21.36 21.56 20.78 20.86 1942688
20020828 20.82 20.90 20.25 20.52 1946599
20020829 20.52 20.73 19.73 20.66 3148884
20020830 20.57 21.14 20.38 20.56 1797997
20020903 20.55 20.62 20.02 20.24 1869691
20020904 20.46 20.88 20.05 20.81 2537096
20020905 20.75 20.90 20.40 20.47 1413457
20020906 20.62 20.75 20.44 20.69 1933998
20020909 20.72 21.71 20.52 21.38 3403506
20020910 21.61 21.71 21.22 21.71 1545113
20020911 21.71 21.80 21.56 21.57 1085837
20020912 21.55 21.55 20.92 21.14 1047166
20020913 20.90 21.64 20.90 21.63 1504269
20020916 21.54 22.09 21.42 21.81 1651567
20020917 21.98 21.99 20.91 20.98 2675270
20020918 20.92 21.11 20.27 20.90 1855352
20020919 20.83 20.83 19.91 20.04 2138217
20020920 20.18 20.27 19.70 20.20 2940755
20020923 19.99 20.69 19.66 20.44 2140824
20020924 20.36 20.50 19.84 20.05 2581850
20020925 20.06 20.16 19.38 19.63 3290969
20020926 19.64 20.40 19.54 19.78 3399161
20020927 19.76 19.86 19.51 19.78 3380477
20020930 19.74 20.14 19.17 19.72 3604684
20021001 19.75 19.81 19.12 19.70 2196007
20021002 19.46 20.18 19.43 19.65 2123444
20021003 19.45 20.25 19.40 20.00 2826913
20021004 20.06 20.69 19.57 20.19 3275326
20021007 20.06 20.06 19.34 19.70 3056334
20021008 19.64 19.88 19.10 19.63 2481479
20021009 19.54 19.72 18.93 18.96 3001151
20021010 18.93 19.86 18.65 19.68 3938386
20021011 19.71 20.74 19.71 20.19 2847770
20021014 20.13 20.70 20.02 20.52 1899237
20021015 20.76 21.63 20.75 21.50 2883834
20021016 21.25 21.97 20.97 21.13 2534054
20021017 21.50 21.96 21.18 21.23 1720220
20021018 21.19 21.61 21.08 21.51 2046101
20021021 21.30 22.67 20.84 22.60 4536705
20021022 22.40 22.60 21.76 22.02 2844294
20021023 21.93 22.18 21.64 22.16 1863173
20021024 22.10 22.42 21.40 21.59 1635056
20021025 21.59 22.02 21.52 21.97 1561624
20021028 22.04 22.26 21.79 21.84 1691108
20021029 21.91 22.02 21.54 21.91 1588564
20021030 21.92 22.23 21.86 22.01 1494275
20021031 21.73 22.04 20.88 21.47 2955962
20021101 21.50 21.80 20.83 21.80 1981359
20021104 21.82 22.42 21.80 22.17 3105868
20021105 22.14 22.14 21.18 21.96 4672706
20021106 22.00 22.50 21.74 22.48 2520150
20021107 22.41 22.61 22.14 22.55 2467575
20021108 22.19 22.37 21.66 22.07 4188663
20021111 22.00 22.09 21.59 21.85 2383280
20021112 21.96 22.04 21.37 21.47 4809142
20021113 21.45 21.74 20.84 21.34 2346781
20021114 21.42 21.71 21.08 21.48 2135610
20021115 21.48 21.94 21.40 21.70 2046536
20021118 21.71 21.87 21.27 21.32 2162984
20021119 21.27 22.19 21.20 21.87 4092202
20021120 22.37 23.68 22.37 23.27 13750026
20021121 23.37 24.54 23.34 24.08 6424645
20021122 24.05 24.34 23.70 24.16 3040692
20021125 24.04 24.35 23.70 23.81 3700710
20021126 23.69 24.15 23.47 23.47 3997045
20021127 23.21 24.69 22.90 24.63 6339481
20021129 24.60 24.81 24.28 24.46 1377392
20021202 24.49 24.71 24.00 24.27 3626409
20021203 24.12 24.22 23.72 24.00 2970736
20021204 23.79 24.55 23.70 24.27 2803884
20021205 24.30 24.44 24.08 24.26 1891851
20021206 24.20 24.57 24.13 24.53 2317669
20021209 24.53 24.61 24.02 24.05 2100415
20021210 24.07 24.68 24.01 24.66 1912707
20021211 24.64 24.64 24.31 24.46 2114754
20021212 24.49 24.55 24.04 24.31 2390667
20021213 24.08 24.66 24.05 24.50 3247083
20021216 24.51 25.02 24.24 24.94 4314237
20021217 24.94 25.13 24.52 24.63 3197984
20021218 24.38 24.69 24.05 24.54 3665949
20021219 24.53 25.00 24.51 24.62 3711573
20021220 24.69 24.99 24.44 24.48 17671032
20021223 24.50 24.98 24.48 24.73 5826761
20021224 24.61 24.81 24.53 24.60 1486889
20021226 24.58 24.94 24.55 24.55 1658954
20021227 24.52 24.82 24.34 24.35 2246844
20021230 24.32 24.57 24.20 24.49 2682222
20021231 24.47 24.62 24.23 24.27 2434552
20030102 24.40 24.85 24.31 24.83 4431554
20030103 24.72 24.90 24.56 24.80 2309414
20030106 24.69 24.90 24.19 24.20 6382932
20030107 23.91 23.93 23.29 23.41 10692823
20030108 23.06 23.34 22.99 23.30 4970779
20030109 23.43 24.07 23.38 23.69 3058072
20030110 23.59 23.70 23.13 23.41 3893198
20030113 23.47 23.47 22.87 22.96 3562102
20030114 22.93 22.99 22.56 22.88 2971605
20030115 22.91 22.95 22.47 22.57 2244237
20030116 22.67 23.10 22.55 22.89 1991788
20030117 23.01 23.36 22.95 23.07 2827782
20030121 23.16 23.34 22.65 22.69 2733059
20030122 22.63 23.00 22.46 22.65 2783028
20030123 22.72 22.76 22.42 22.55 3399596
20030124 22.62 22.65 21.94 22.27 3724174
20030127 22.21 22.72 22.07 22.61 4667058
20030128 22.60 23.30 22.60 23.17 3572965
20030129 23.08 23.25 22.79 23.02 2984640
20030130 23.05 23.20 22.83 22.93 2800408
20030131 22.82 23.58 22.81 23.39 2703947
20030203 23.24 23.27 21.91 22.16 7956288
20030204 22.14 22.33 21.31 21.40 10025418
20030205 21.36 22.20 21.30 21.31 7719915
20030206 21.29 21.75 20.96 20.96 4933411
20030207 21.08 21.39 20.61 20.72 3615546
20030210 20.72 20.99 20.61 20.98 5920615
20030211 20.99 21.43 20.85 20.97 3588607
20030212 21.00 21.40 21.00 21.09 3104130
20030213 21.98 22.96 21.84 22.84 14432204
20030214 22.81 23.18 22.63 23.12 5011188
20030218 23.11 23.58 23.02 23.53 3772839
20030219 23.56 23.65 23.22 23.36 3524300
20030220 23.36 23.47 23.27 23.39 2506246
20030221 23.44 23.94 23.38 23.92 5930609
20030224 23.98 23.99 23.55 23.61 4310760
20030225 23.53 24.01 23.31 24.00 3183645
20030226 23.88 23.98 23.47 23.53 4046579
20030227 23.59 23.93 23.48 23.72 2266397
20030228 23.75 23.93 23.36 23.51 2647027
20030303 23.56 23.75 23.19 23.34 2521454
20030304 23.31 23.64 23.24 23.28 2659193
20030305 23.33 23.41 23.01 23.23 3237524
20030306 23.21 23.36 22.98 23.16 2382845
20030307 23.00 23.54 22.67 23.42 4230811
20030310 23.50 23.98 23.50 23.70 5683373
20030311 23.63 23.97 23.55 23.62 2837342
20030312 23.50 23.80 23.28 23.72 3162788
20030313 23.87 24.63 23.80 24.57 3833670
20030314 24.54 24.86 24.20 24.44 2713507
20030317 24.34 24.98 24.22 24.98 3742858
20030318 24.90 25.47 24.89 25.44 4919507
20030319 25.36 25.85 25.32 25.65 4192574
20030320 25.54 26.31 25.32 26.16 5330552
20030321 26.37 26.70 26.07 26.63 7023398
20030324 26.28 26.41 25.79 26.01 4579721
20030325 26.12 26.78 25.78 26.75 5797214
20030326 26.03 26.50 25.90 26.26 6571074
20030327 25.87 26.27 25.73 26.09 3733733
20030328 25.91 26.16 25.66 25.68 3390037
20030331 25.55 26.02 25.31 25.61 4260357
20030401 25.64 26.24 25.32 25.97 3930565
20030402 26.20 26.78 26.16 26.69 4897782
20030403 26.63 26.64 25.70 25.91 5577353
20030404 25.95 26.35 25.91 26.07 2637468
20030407 26.47 26.63 25.86 25.87 2284212
20030408 26.05 26.20 25.83 26.05 3194508
20030409 25.99 26.10 25.56 25.87 2646592
20030410 25.92 26.29 25.74 26.14 2212518
20030411 26.40 26.51 25.78 26.00 2107802
20030414 26.05 26.72 26.02 26.66 3239262
20030415 26.56 27.18 26.48 27.07 2986378
20030416 27.11 27.20 26.23 26.39 4949054
20030417 26.43 26.79 26.33 26.67 3309218
20030421 26.70 26.74 26.25 26.36 1961372
20030422 26.46 26.53 26.12 26.46 3214061
20030423 26.54 26.54 25.95 26.12 2928588
20030424 26.03 26.35 25.95 26.22 1933998
20030425 26.18 26.18 25.77 25.80 2541441
20030428 25.83 26.60 25.81 26.60 3194508
20030429 26.72 26.93 26.58 26.74 3886680
20030430 26.72 27.53 26.59 27.30 5602555
20030501 27.30 27.59 27.01 27.50 3790653
20030502 27.39 28.32 27.39 28.23 5144148
20030505 28.29 28.48 28.12 28.25 3714614
20030506 28.05 28.65 28.02 28.43 5131113
20030507 28.13 28.25 25.04 27.89 13057854
20030508 23.89 24.90 23.89 24.55 43040252
20030509 24.36 25.30 24.30 24.96 13857349
20030512 24.95 25.11 24.48 24.62 8217862
20030513 24.30 24.61 24.28 24.44 7382302
20030514 24.45 24.52 23.89 24.16 7571313
20030515 24.23 24.56 24.23 24.53 4505420
20030516 24.54 24.67 24.32 24.52 3866258
20030519 24.17 24.45 24.09 24.10 6771817
20030520 24.19 24.40 23.94 24.17 3974016
20030521 24.21 24.32 23.95 24.09 2284212
20030522 24.14 24.29 23.73 24.08 7176345
20030523 24.12 24.42 23.86 24.21 2634861
20030527 24.33 24.81 23.96 24.63 3067197
20030528 24.71 24.71 24.33 24.47 2256838
20030529 24.52 24.86 24.40 24.49 2517978
20030530 24.48 25.20 24.40 25.15 3765886
20030602 25.25 25.50 24.97 25.16 3542984
20030603 25.02 25.12 24.77 24.92 2471485
20030604 24.90 24.90 24.23 24.24 7038606
20030605 24.13 24.17 23.08 23.36 11054334
20030606 23.41 24.01 23.09 23.10 8157900
20030609 22.87 22.90 21.84 22.52 11116903
20030610 22.44 23.07 22.43 22.93 3794564
20030611 23.08 23.45 22.89 23.31 2766951
20030612 23.33 23.61 23.02 23.38 4102196
20030613 23.37 23.43 22.55 22.76 3954029
20030616 22.81 22.85 22.38 22.44 4602750
20030617 22.60 22.60 21.79 21.82 8361684
20030618 21.75 22.33 21.42 22.09 5223663
20030619 21.98 22.09 21.77 21.85 4026592
20030620 21.95 22.30 21.86 22.07 4360294
20030623 22.07 22.20 21.62 21.98 3741989
20030624 21.85 22.56 21.80 22.28 4027895
20030625 22.41 22.45 22.10 22.15 2809098
20030626 22.02 22.54 22.02 22.12 2942927
20030627 22.22 22.40 21.62 22.09 2249017
20030630 22.11 22.18 21.70 21.87 2346347
20030701 21.92 22.08 21.62 21.98 2588803
20030702 22.02 22.02 21.40 21.60 9623497
20030703 21.52 21.57 21.07 21.33 7217189
20030707 21.44 21.75 21.13 21.28 6635382
20030708 21.31 21.91 21.15 21.89 8508548
20030709 21.91 22.19 21.64 21.78 3617285
20030710 21.85 21.86 21.50 21.67 4167807
20030711 21.61 22.15 21.61 22.04 3824545
20030714 22.28 22.78 22.24 22.53 4103065
20030715 22.63 22.94 22.31 22.38 4700515
20030716 23.30 23.52 23.01 23.47 7891112
20030717 23.19 23.36 22.85 22.89 3709400
20030718 23.01 23.36 22.90 23.18 2839514
20030721 23.11 23.70 23.01 23.68 4865628
20030722 23.75 25.21 23.75 25.02 11685241
20030723 24.98 24.98 24.25 24.40 5140237
20030724 24.60 24.63 23.96 24.00 2797367
20030725 24.04 24.24 23.72 24.18 3341372
20030728 24.14 24.18 23.84 23.91 1978752
20030729 23.83 24.17 23.58 23.90 3940559
20030730 23.94 24.52 23.79 24.14 5747246
20030731 23.30 23.60 23.13 23.47 10128396
20030801 23.48 23.59 22.83 22.99 3729388
20030804 23.00 23.25 22.69 23.05 2666580
20030805 22.95 23.46 22.85 23.01 2642682
20030806 23.04 23.43 22.90 23.00 2659627
20030807 22.95 23.75 22.95 23.41 3696365
20030808 23.57 23.59 23.03 23.20 2108236
20030811 23.26 23.39 23.05 23.18 1253123
20030812 23.18 23.51 23.08 23.42 1529905
20030813 24.14 24.55 23.96 24.55 5460036
20030814 24.52 24.69 24.33 24.44 3484759
20030815 24.44 25.03 23.99 24.89 1910535
20030818 24.90 25.18 24.67 25.17 2960307
20030819 25.04 25.20 24.87 25.14 2347216
20030820 24.99 25.77 24.99 25.59 3557322
20030821 25.63 25.89 25.47 25.73 3114993
20030822 25.74 25.82 25.44 25.47 2393708
20030825 25.38 25.82 25.21 25.67 1956158
20030826 25.62 25.70 25.32 25.52 3515175
20030827 25.43 25.84 25.32 25.66 2691347
20030828 25.68 25.69 25.12 25.21 2868192
20030829 25.16 25.22 24.51 25.02 3383084
20030902 25.20 25.24 24.63 25.04 2635730
20030903 25.05 25.10 24.81 24.91 1645050
20030904 24.88 25.35 24.79 25.32 1871863
20030905 25.33 25.33 24.66 24.81 1879250
20030908 24.76 25.09 24.69 25.03 2097373
20030909 24.96 24.98 24.45 24.45 1895761
20030910 24.41 24.51 24.34 24.40 1492972
20030911 24.45 24.90 24.33 24.72 1943992
20030912 24.80 24.86 24.37 24.80 1923570
20030915 24.77 24.90 24.37 24.68 1144496
20030916 24.58 25.00 24.36 24.99 1950075
20030917 24.81 25.08 24.50 24.63 1054553
20030918 24.79 25.05 24.60 25.04 1251819
20030919 25.23 25.30 24.75 25.09 1950509
20030922 24.92 25.17 24.67 25.08 1651133
20030923 25.08 25.29 24.67 24.93 2234244
20030924 24.74 25.06 24.40 24.47 2010906
20030925 24.52 25.21 24.45 24.75 3163223
20030926 24.74 24.93 24.49 24.58 2147342
20030929 24.75 25.71 24.61 25.69 5328380
20030930 25.63 25.68 25.01 25.41 3095005
20031001 25.43 26.28 25.41 26.24 3884507
20031002 26.21 26.44 25.80 25.90 3148884
20031003 26.10 26.25 25.78 26.15 2574898
20031006 26.37 26.47 26.01 26.44 1240088
20031007 26.32 26.37 25.78 26.27 1906624
20031008 26.35 26.35 26.04 26.20 1940950
20031009 26.31 26.95 26.29 26.87 3024615
20031010 26.81 27.54 26.80 27.48 3379174
20031013 27.57 27.75 27.33 27.50 1970062
20031014 27.53 27.69 27.36 27.65 1649395
20031015 27.68 27.73 27.34 27.54 1260075
20031016 27.53 27.63 27.30 27.48 2605314
20031017 27.54 27.61 26.60 26.67 2519716
20031020 26.59 26.67 26.05 26.31 2453670
20031021 26.39 27.25 26.35 27.18 3149753
20031022 27.12 27.23 26.72 27.06 2313324
20031023 26.81 27.61 26.78 27.09 4750049
20031024 27.02 27.16 26.86 27.15 2020900
20031027 27.42 27.89 27.38 27.69 2674835
20031028 27.66 27.89 27.28 27.62 1525994
20031029 27.57 28.08 27.44 28.03 3098047
20031030 28.14 28.28 27.64 27.66 4007908
20031031 27.82 27.88 27.18 27.24 4038323
20031103 27.42 27.73 27.27 27.43 2454974
20031104 27.23 27.31 26.87 26.96 3493015
20031105 27.07 27.54 26.96 27.16 2459754
20031106 27.32 27.54 26.95 27.50 1850138
20031107 27.55 27.84 27.53 27.62 1064981
20031110 27.58 27.97 27.57 27.62 4085685
20031111 27.82 27.99 27.55 27.61 3030263
20031112 27.50 27.70 26.64 27.03 9464033
20031113 28.51 30.10 28.35 29.77 22438026
20031114 29.73 29.92 29.32 29.32 5682939
20031117 29.26 29.49 29.11 29.45 2647896
20031118 29.46 29.97 29.14 29.18 2786504
20031119 29.19 29.62 28.80 28.92 3541680
20031120 28.77 29.88 28.77 29.42 3794130
20031121 29.90 29.92 29.26 29.55 3546460
20031124 29.59 29.86 29.56 29.86 3033739
20031125 29.83 30.32 29.56 29.88 3185383
20031126 29.98 30.09 29.63 29.85 1944426
20031128 29.82 30.24 29.76 30.24 928545
20031201 30.35 30.44 29.88 30.00 1998740
20031202 29.96 30.13 29.56 29.59 1829716
20031203 29.60 30.05 29.46 29.46 3632927
20031204 29.33 29.73 29.08 29.19 3595559
20031205 29.07 29.22 28.59 29.04 2816920
20031208 29.25 29.99 29.10 29.62 3100654
20031209 29.75 29.87 29.21 29.41 2514067
20031210 29.46 29.83 29.38 29.73 1966152
20031211 29.62 29.99 29.62 29.93 1614634
20031212 29.84 29.94 29.37 29.64 1504269
20031215 29.70 29.92 29.42 29.58 2430207
20031216 29.59 29.92 29.23 29.67 2191662
20031217 29.76 29.83 29.51 29.71 1990919
20031218 29.73 30.25 29.51 30.17 2667449
20031219 30.31 30.49 30.06 30.25 2673097
20031222 30.33 30.83 30.31 30.70 3139325
20031223 30.87 30.91 30.54 30.70 2235113
20031224 30.72 30.82 30.49 30.71 819483
20031226 30.75 30.89 30.75 30.77 666971
20031229 30.92 31.13 30.61 30.84 2771731
20031230 30.83 30.89 30.65 30.82 2015251
20031231 30.89 31.09 30.71 30.90 2568815
20040102 30.87 30.97 30.48 30.62 2281226
20040105 30.48 30.69 30.38 30.56 2608479
20040106 30.48 31.33 30.48 31.02 3017329
20040107 31.21 31.45 31.10 31.32 1848071
20040108 31.11 31.66 30.99 31.16 2379315
20040109 31.10 31.49 30.90 31.15 2593289
20040112 31.16 31.71 31.04 31.63 2803356
20040113 31.69 31.80 31.52 31.80 2036437
20040114 31.73 33.10 31.73 32.65 5305500
20040115 32.79 32.82 32.04 32.54 2725232
20040116 32.53 32.59 31.96 32.22 1871942
20040120 31.79 31.79 31.09 31.54 3947007
20040121 31.38 31.75 31.22 31.65 3048145
20040122 31.59 31.86 31.55 31.70 4299868
20040123 31.70 31.82 31.63 31.68 2049024
20040126 31.63 32.04 31.62 31.93 2733912
20040127 31.85 31.91 31.59 31.70 1230456
20040128 31.77 31.84 31.11 31.11 2076367
20040129 31.15 31.37 30.87 31.34 3795967
20040130 31.27 31.33 30.89 31.09 2236956
20040202 31.10 31.16 30.64 30.78 2341555
20040203 30.80 31.58 30.61 31.21 3558990
20040204 31.21 31.99 31.09 31.76 2565511
20040205 31.84 33.52 31.80 32.89 6391860
20040206 32.80 33.43 32.78 33.06 2275584
20040209 32.95 33.14 32.66 32.76 2448325
20040210 32.77 33.27 32.72 33.23 2563775
20040211 33.23 33.98 32.92 33.78 3601524
20040212 32.82 34.76 32.82 34.49 7625788
20040213 34.37 34.86 34.20 34.33 3151876
20040217 34.62 34.92 34.45 34.66 2104579
20040218 34.56 35.85 34.42 35.69 6254274
20040219 35.89 36.07 35.37 35.58 5555063
20040220 35.49 35.76 35.15 35.28 2766464
20040223 35.18 35.33 34.56 34.73 3582427
20040224 34.56 35.07 34.06 35.07 4056815
20040225 35.13 35.30 34.66 34.78 2741291
20040226 34.72 35.55 34.49 35.36 3078093
20040227 35.14 35.76 35.05 35.62 3058996
20040301 35.90 36.51 35.87 36.50 2975663
20040302 36.36 36.45 35.82 35.96 2881046
20040303 35.87 36.05 35.52 35.79 1573334
20040304 35.96 35.97 35.60 35.77 1680538
20040305 35.57 35.94 35.41 35.70 1391044
20040308 35.85 36.06 35.19 35.24 2231313
20040309 35.16 35.83 35.07 35.39 2450929
20040310 35.47 35.64 34.72 34.73 2471762
20040311 34.58 34.64 33.88 33.90 2881046
20040312 33.97 34.23 33.80 34.09 2640163
20040315 34.10 34.62 34.05 34.27 3644927
20040316 34.49 34.79 34.38 34.58 2029926
20040317 34.66 35.37 34.40 35.15 2002149
20040318 35.13 35.94 34.98 35.64 4223046
20040319 35.63 35.87 35.24 35.36 2949188
20040322 35.25 35.39 34.92 35.30 2528619
20040323 35.35 35.56 34.61 35.17 3628000
20040324 35.20 35.46 34.75 35.18 2277754
20040325 35.02 35.48 34.98 35.35 1526026
20040326 34.90 35.03 34.29 34.33 7335426
20040329 34.22 34.31 33.93 34.10 5428762
20040330 33.91 34.21 33.47 33.63 5864521
20040331 33.68 34.85 33.45 34.54 3791193
20040401 34.65 34.99 34.25 34.40 3035558
20040402 34.60 34.91 34.40 34.65 3439200
20040405 34.42 34.79 34.11 34.73 2758651
20040406 34.23 35.12 34.17 34.92 1960700
20040407 34.89 35.04 34.46 34.76 1452965
20040408 34.89 35.03 34.49 34.65 1612960
20040412 34.37 35.17 34.33 34.90 1562230
20040413 35.01 35.06 34.06 34.24 1926880
20040414 34.26 34.53 33.90 34.44 3174322
20040415 34.36 35.20 34.33 35.06 2999585
20040416 34.98 35.61 34.96 35.47 2950155
20040419 35.39 35.92 35.32 35.90 2550384
20040420 35.95 36.54 35.64 36.12 5357888
20040421 36.19 36.91 36.00 36.62 3477402
20040422 36.47 36.70 35.94 36.56 3211177
20040423 36.52 37.33 36.22 37.17 3436211
20040426 36.92 37.21 36.76 36.80 1786396
20040427 36.97 37.39 36.83 37.15 1793767
20040428 36.99 37.19 36.58 37.07 2582470
20040429 36.92 37.34 36.74 36.89 1905200
20040430 37.08 37.36 36.62 36.90 2261612
20040503 36.85 37.09 36.41 36.67 2848695
20040504 36.74 36.96 36.15 36.37 4523658
20040505 36.50 36.70 35.94 36.28 3574093
20040506 35.98 36.70 35.93 36.54 3780483
20040507 36.37 36.97 35.78 35.78 3280118
20040510 35.66 35.74 35.17 35.24 4142965
20040511 35.11 35.54 35.03 35.38 3328681
20040512 35.33 35.67 34.77 35.40 3840752
20040513 35.28 35.99 35.13 35.63 3672518
20040514 35.56 36.05 35.08 35.85 2611521
20040517 35.66 35.68 35.22 35.32 2850863
20040518 35.41 35.96 35.27 35.75 2974436
20040519 36.00 36.35 35.90 36.05 3838584
20040520 36.07 36.44 35.94 36.29 2307573
20040521 36.44 36.79 36.26 36.79 2434615
20040524 36.94 37.35 36.88 37.32 2706911
20040525 37.21 38.65 37.04 38.63 4367999
20040526 38.50 38.93 38.41 38.88 3344723
20040527 38.80 39.18 38.49 39.05 3111451
20040528 39.17 39.67 39.11 39.67 6950902
20040601 39.44 40.17 39.21 39.74 3466996
20040602 39.78 39.78 39.17 39.70 3446184
20040603 39.45 39.65 39.35 39.35 2464967
20040604 39.50 39.65 38.92 39.00 2948421
20040607 38.21 39.43 38.10 39.43 5907248
20040608 39.26 39.65 39.06 39.61 4762134
20040609 39.55 39.96 39.33 39.43 2618458
20040610 39.37 39.76 39.29 39.65 3764873
20040614 39.63 40.22 39.50 39.65 2378248
20040615 39.87 40.63 39.85 40.49 3184728
20040616 40.55 41.49 40.51 41.32 4175484
20040617 41.35 41.70 41.01 41.57 3809100
20040618 41.26 41.98 41.05 41.98 4169848
20040621 42.18 42.21 41.26 41.53 3858096
20040622 41.58 42.09 41.06 41.99 2984409
20040623 41.92 42.08 41.54 42.07 4920394
20040624 42.11 42.73 41.96 42.14 3610948
20040625 42.16 43.10 41.95 43.10 4108711
20040628 43.09 43.64 42.72 43.27 4364097
20040629 43.36 43.94 43.10 43.77 5764163
20040630 43.94 44.14 43.61 44.03 5400380
20040701 44.36 44.60 43.84 44.44 5817928
20040702 44.60 44.62 43.89 44.06 3186463
20040706 44.27 44.28 43.68 43.80 4038036
20040707 43.91 44.03 43.49 43.90 4152257
20040708 43.85 43.88 43.19 43.42 6484869
20040709 42.92 42.96 41.79 42.61 11545215
20040712 42.26 42.59 42.15 42.43 4853254
20040713 42.39 42.42 41.88 41.94 5358855
20040714 41.75 41.82 41.21 41.38 5531722
20040715 41.52 41.52 40.93 41.16 4358484
20040716 41.22 41.85 40.91 41.38 7053291
20040719 41.54 42.04 41.43 41.63 5162593
20040720 41.73 41.92 41.47 41.92 2661015
20040721 41.93 41.93 40.68 40.68 5025687
20040722 40.75 41.40 40.00 41.23 5838462
20040723 41.12 41.18 40.57 40.83 3194777
20040726 40.92 41.08 39.68 40.08 5614472
20040727 39.95 40.65 39.78 40.46 4159622
20040728 40.15 40.37 38.88 39.70 15234329
20040729 37.39 37.70 36.26 37.68 29356076
20040730 37.62 38.32 37.47 38.00 5971902
20040802 37.91 37.96 37.01 37.29 9467787
20040803 37.39 37.39 35.97 36.32 10918737
20040804 36.63 36.88 36.03 36.20 7387326
20040805 35.88 36.47 35.42 35.54 7747789
20040806 35.32 35.44 34.25 34.39 11361518
20040809 34.25 35.27 34.21 34.88 6159932
20040810 35.17 35.34 34.71 35.32 6656002
20040811 34.95 35.48 34.63 35.10 3688248
20040812 34.99 35.27 34.29 34.35 4427803
20040813 34.71 34.71 33.80 34.17 4233275
20040816 34.36 35.18 34.25 34.97 3127624
20040817 35.20 35.34 34.94 35.19 3457759
20040818 35.16 35.77 35.03 35.62 3962494
20040819 35.81 35.83 35.36 35.71 4283965
20040820 35.75 36.68 35.59 36.41 3976791
20040823 36.63 36.82 36.24 36.49 5033052
20040824 36.76 36.77 36.35 36.69 3244167
20040825 36.36 36.77 36.27 36.68 2810919
20040826 36.83 37.14 36.53 36.64 2631554
20040827 36.55 36.98 36.47 36.79 2206970
20040830 36.81 36.86 35.67 35.77 2495080
20040831 35.64 35.97 35.27 35.88 3662253
20040901 35.82 36.55 35.28 36.52 2573065
20040902 36.65 36.83 36.21 36.73 2453488
20040903 36.78 37.80 36.62 37.40 3202142
20040907 37.74 37.96 37.14 37.40 4668257
20040908 37.29 38.19 37.23 38.05 3732006
20040909 38.26 38.41 37.83 38.29 3235069
20040910 38.41 38.86 38.07 38.80 3642323
20040913 38.86 39.56 38.78 39.38 3855482
20040914 39.18 39.52 38.21 39.15 5169092
20040915 39.08 39.37 38.79 39.14 4070373
20040916 39.17 39.61 39.10 39.38 2546204
20040917 39.51 40.31 39.50 39.81 4673022
20040920 39.72 39.87 39.31 39.64 2520209
20040921 39.77 39.95 39.34 39.64 2232965
20040922 39.56 39.65 38.77 38.83 2912732
20040923 39.04 39.08 38.25 38.69 3800892
20040924 38.85 39.33 38.50 39.11 2755896
20040927 39.14 39.15 38.29 38.44 2723836
20040928 38.55 39.05 38.50 38.96 2163212
20040929 39.08 39.47 38.86 39.31 1978648
20040930 39.47 39.72 39.32 39.60 3334716
20041001 39.94 40.29 39.70 40.09 3190878
20041004 40.15 40.78 40.06 40.44 2913599
20041005 40.44 40.60 39.79 39.96 3786162
20041006 40.04 40.11 39.73 40.07 1713746
20041007 39.95 40.14 39.12 39.20 2559581
20041008 39.28 39.79 39.10 39.21 3049161
20041011 39.27 39.52 39.02 39.36 1532805
20041012 38.43 38.82 38.09 38.43 4710962
20041013 38.27 38.83 37.66 37.92 3427925
20041014 37.85 38.55 37.84 37.87 2118483
20041015 37.91 38.54 37.69 38.34 2562611
20041018 38.35 38.69 38.06 38.56 2122812
20041019 38.53 39.06 38.30 38.54 3046563
20041020 38.49 39.27 38.49 39.13 2695936
20041021 39.16 39.34 38.81 38.96 2630139
20041022 38.92 39.27 37.87 37.93 3870322
20041025 37.34 37.78 36.51 37.11 9136660
20041026 37.22 37.37 36.87 37.11 4244757
20041027 37.11 37.47 36.80 37.13 5714363
20041028 37.10 37.59 36.91 37.42 2660007
20041029 37.50 38.15 37.40 37.62 3131407
20041101 37.55 37.96 37.31 37.88 3665572
20041102 37.98 38.49 37.86 38.21 3421865
20041103 38.49 39.18 38.16 39.12 7023805
20041104 38.70 40.17 38.57 40.13 4090221
20041105 40.06 41.27 40.06 40.34 3604970
20041108 40.53 40.53 39.46 40.35 5471953
20041109 40.35 40.49 39.65 40.15 3146557
20041110 39.87 40.56 39.52 39.80 8146246
20041111 40.60 43.92 40.43 43.69 20899562
20041112 42.83 44.45 42.74 43.72 10381171
20041115 43.48 44.25 43.48 44.25 4181990
20041116 44.12 44.25 42.93 43.18 3428791
20041117 43.25 43.52 42.84 43.14 4136539
20041118 43.20 43.40 42.33 42.90 3482467
20041119 43.04 43.04 41.95 42.22 3512335
20041122 42.00 42.49 41.83 42.22 2874280
20041123 42.20 43.49 42.20 42.95 2987260
20041124 43.16 43.50 42.74 43.35 1773050
20041126 43.11 43.56 42.92 42.98 927648
20041129 43.28 43.29 42.04 42.50 2743119
20041130 42.44 42.65 41.60 41.94 2799393
20041201 41.87 42.55 41.86 42.24 2982498
20041202 42.18 42.19 41.33 41.71 4173333
20041203 41.79 42.30 41.35 41.49 3367323
20041206 41.68 43.23 41.48 42.74 4639971
20041207 42.67 42.69 41.26 41.47 3877248
20041208 41.47 43.13 41.47 42.77 4703603
20041209 42.65 43.87 41.99 43.43 4832167
20041210 43.34 43.74 42.94 43.29 2502874
20041213 43.43 43.53 42.60 43.26 1768288
20041214 43.37 43.66 42.77 43.38 3147856
20041215 43.52 43.71 42.98 43.55 2961287
20041216 43.56 43.73 42.71 43.06 2147918
20041217 43.32 43.41 42.89 43.08 2372147
20041220 42.97 43.37 42.49 42.71 3217981
20041221 42.63 43.93 42.32 43.72 4418772
20041222 43.53 45.04 43.36 44.64 5342524
20041223 44.75 45.02 43.89 44.41 2597241
20041227 44.78 44.79 43.68 44.09 1725001
20041228 44.26 44.32 43.75 44.08 2066971
20041229 44.07 44.37 43.71 44.06 1694267
20041230 44.11 44.46 43.83 44.31 1504235
20041231 44.35 44.76 43.95 44.05 1793395
20050103 44.25 44.27 43.01 43.30 2431883
20050104 43.39 43.55 42.78 43.24 5144268
20050105 42.89 43.30 42.55 43.13 3010173
20050106 43.06 43.61 42.97 43.04 3635473
20050107 43.08 43.30 42.48 42.89 3308553
20050110 42.80 44.22 42.78 43.74 4073961
20050111 43.66 44.15 43.59 43.84 2438063
20050112 43.85 43.92 43.01 43.59 2505955
20050113 43.91 43.92 43.21 43.32 2483036
20050114 43.04 43.94 43.04 43.89 3018822
20050118 43.97 45.14 43.71 45.09 3414499
20050119 45.19 45.31 44.48 44.58 3318499
20050120 44.47 44.86 44.28 44.43 3174931
20050121 44.40 44.50 43.29 43.42 6155266
20050124 42.65 43.09 41.51 41.97 8252571
20050125 42.03 42.50 41.57 41.60 5350506
20050126 41.67 42.18 41.28 42.04 3226823
20050127 41.72 42.76 41.65 42.41 2818605
20050128 42.36 42.45 41.54 41.81 2708334
20050131 41.81 42.00 41.18 41.36 4439368
20050201 41.17 41.51 40.83 40.97 5718075
20050202 41.26 42.08 41.16 41.87 5527372
20050203 41.93 42.27 41.77 42.16 6140563
20050204 42.05 42.50 41.63 42.47 3581419
20050207 42.49 42.83 41.89 42.76 3515256
20050208 42.66 43.10 41.99 42.37 5330182
20050209 42.13 42.32 41.53 41.79 6459267
20050210 44.09 45.23 43.72 44.64 19577152
20050211 44.41 45.85 44.34 45.66 7673542
20050214 45.38 46.22 45.25 46.04 4292773
20050215 45.91 46.18 45.62 45.99 3020552
20050216 46.02 47.24 45.95 47.21 5865968
20050217 46.70 47.64 46.67 47.01 5663156
20050218 46.73 47.46 46.61 47.42 4128015
20050222 47.18 47.53 45.83 45.92 5740994
20050223 46.20 46.34 45.92 46.18 5510074
20050224 46.25 47.30 45.96 46.97 4266827
20050225 47.14 47.26 46.72 46.84 2875686
20050228 46.78 47.62 46.60 47.60 3676122
20050301 47.36 48.15 47.24 48.04 3840879
20050302 47.87 48.32 47.41 48.09 2545739
20050303 48.05 48.36 46.75 47.80 5290398
20050304 48.04 48.53 47.87 48.47 3232012
20050307 48.23 48.98 48.01 48.98 3334499
20050308 48.97 49.15 48.39 48.56 3432661
20050309 48.44 49.39 48.13 48.39 3404986
20050310 48.22 48.56 47.19 47.94 4106394
20050311 47.14 47.61 46.95 47.58 3523905
20050314 47.62 47.90 47.25 47.85 2833740
20050315 47.68 47.69 46.67 46.80 5394615
20050316 46.60 46.99 46.22 46.23 2497739
20050317 46.19 47.21 46.02 46.90 3097957
20050318 46.86 47.06 46.35 46.87 3581419
20050321 46.82 46.87 45.66 46.63 2850605
20050322 46.41 47.40 46.27 46.74 2806929
20050323 46.29 47.25 46.10 46.90 2880011
20050324 46.81 47.51 46.61 46.87 2786172
20050328 46.86 47.06 46.19 46.29 3414499
20050329 45.83 46.80 45.73 46.25 2697091
20050330 46.20 46.98 46.04 46.98 1676114
20050331 46.95 47.50 46.46 47.23 3949852
20050401 47.07 47.60 46.12 46.40 2995038
20050404 46.29 46.64 45.92 46.23 3362607
20050405 46.49 47.22 46.15 47.17 3398499
20050406 47.02 48.24 46.99 48.17 4435044
20050407 47.80 48.31 47.40 47.99 3886717
20050408 47.79 47.91 47.21 47.21 2224873
20050411 47.17 47.34 46.61 46.61 2005197
20050412 46.56 46.85 46.21 46.70 2367576
20050413 46.40 46.77 46.33 46.36 2835415
20050414 46.34 46.56 45.87 45.91 2676908
20050415 45.93 46.22 45.30 45.40 4933147
20050418 45.33 45.87 45.11 45.28 3863766
20050419 45.36 45.93 45.07 45.44 2104643
20050420 45.46 45.50 44.46 44.54 3776091
20050421 44.87 45.37 44.55 45.23 3822304
20050422 45.10 45.20 44.69 45.03 2136171
20050425 45.03 45.46 44.70 45.33 2585346
20050426 45.11 45.67 44.98 44.98 2124078
20050427 44.92 45.66 44.45 45.19 4068054
20050428 44.89 45.92 44.89 45.52 3457349
20050429 46.48 46.63 45.08 46.15 6061699
20050502 46.10 46.31 45.53 45.99 2704550
20050503 46.11 46.48 45.61 46.04 2492920
20050504 46.42 47.58 46.20 47.14 5115841
20050505 48.85 50.93 48.74 50.71 18068484
20050506 50.71 50.84 49.61 50.17 5773190
20050509 49.82 50.35 49.58 50.24 3573962
20050510 49.97 51.06 49.81 50.65 3329939
20050511 50.64 51.54 50.53 51.35 4179484
20050512 51.21 51.54 50.12 50.28 3445256
20050513 50.64 50.79 49.67 50.27 3700076
20050516 50.27 51.00 49.73 50.92 3014221
20050517 50.94 52.87 50.82 52.78 6250007
20050518 52.86 53.87 52.78 53.68 5349498
20050519 53.85 53.86 53.09 53.34 2877309
20050520 53.29 54.11 53.05 54.11 2842326
20050523 54.11 54.51 53.68 54.24 3778250
20050524 53.96 55.48 53.96 55.38 4426098
20050525 55.34 55.36 54.60 54.74 2986580
20050526 55.19 55.93 54.79 55.17 3822736
20050527 55.41 55.41 54.82 55.35 2167268
20050531 55.18 55.43 54.66 55.08 2915317
20050601 55.09 55.72 54.86 55.48 2714484
20050602 55.13 56.65 54.97 56.65 3944963
20050603 55.57 55.92 54.38 54.41 6344161
20050606 54.76 55.80 54.44 55.78 3836556
20050607 55.78 56.92 54.69 54.70 4805737
20050608 55.09 55.09 53.75 54.12 4257226
20050609 54.29 54.64 53.79 54.63 3253061
20050610 53.74 53.76 52.13 52.58 8686347
20050613 52.54 53.25 52.14 52.93 2894153
20050614 52.74 55.11 52.74 54.93 5768440
20050615 54.95 55.26 54.26 55.17 3166682
20050616 55.19 55.90 54.92 55.82 3379176
20050617 55.80 55.95 54.99 55.40 5288168
20050620 55.17 55.24 54.18 54.36 2957211
20050621 54.22 55.43 54.20 55.31 3253493
20050622 55.57 55.57 54.44 54.56 3580872
20050623 54.34 54.49 53.33 53.52 3253493
20050624 53.52 54.23 53.48 53.97 2592256
20050627 53.68 54.75 53.45 54.47 4268023
20050628 54.65 55.48 54.50 55.13 2933456
20050629 55.05 55.45 55.05 55.33 2967576
20050630 55.34 55.57 54.74 54.74 2313250
20050701 54.70 55.14 54.42 54.81 1465432
20050705 54.91 55.53 54.42 55.42 1564769
20050706 55.23 57.62 55.18 57.09 11390033
20050707 56.49 58.48 56.43 57.45 11892331
20050708 57.33 57.42 56.17 57.12 4401048
20050711 57.42 57.64 56.34 57.04 3711738
20050712 57.07 57.46 56.10 56.39 3761838
20050713 56.55 56.55 55.86 55.98 1785794
20050714 56.42 56.69 55.97 56.18 2963667
20050715 56.11 56.76 55.68 56.65 4506121
20050718 56.76 57.02 56.18 56.97 3592298
20050719 56.50 57.02 55.82 55.91 3059019
20050720 55.63 55.63 54.84 55.16 6354044
20050721 55.30 55.38 54.41 54.75 3313578
20050722 54.48 55.31 54.24 55.19 2896792
20050725 55.32 55.88 55.06 55.25 3051253
20050726 55.47 55.98 55.10 55.64 2915776
20050727 55.11 55.55 54.88 55.23 3846857
20050728 55.51 56.86 55.22 56.70 10437769
20050729 62.12 63.90 61.22 63.28 18531872
20050801 62.81 63.84 62.03 62.57 6797580
20050802 62.44 63.45 61.98 63.41 3861958
20050803 63.05 64.61 63.05 64.61 5723688
20050804 64.06 64.75 63.25 63.39 4468584
20050805 63.39 63.41 62.49 62.94 3692396
20050808 62.25 62.65 61.42 61.57 4617005
20050809 61.92 62.00 61.26 61.54 4493177
20050810 61.72 62.61 61.59 61.99 3388219
20050811 62.37 63.02 61.91 62.98 2908010
20050812 62.69 63.31 62.29 63.02 3076277
20050815 62.74 63.65 62.62 62.78 2388537
20050816 62.75 62.78 61.10 61.12 4063016
20050817 61.10 61.70 60.07 61.31 5348753
20050818 61.20 61.47 59.95 60.61 3219952
20050819 60.60 61.10 60.40 60.65 2509345
20050822 61.03 61.70 60.79 61.42 3474079
20050823 61.56 61.58 60.35 61.04 1518723
20050824 61.05 61.55 60.50 60.57 1790540
20050825 60.68 61.18 60.25 60.49 2277653
20050826 60.48 60.65 59.48 59.95 2877376
20050829 59.80 60.87 59.50 60.77 2773827
20050830 60.56 60.72 59.49 60.15 2460590
20050831 59.89 60.31 58.69 59.92 5081682
20050901 59.25 60.34 58.87 60.11 5198607
20050902 60.26 60.95 59.09 59.45 3411950
20050906 59.75 62.00 59.75 61.94 5429435
20050907 62.00 62.71 61.44 62.11 5511412
20050908 62.18 62.67 61.51 62.22 2109817
20050909 62.39 63.04 62.12 62.72 2565003
20050912 62.67 62.87 62.15 62.58 2105071
20050913 62.20 62.52 61.65 61.73 2741899
20050914 61.50 62.07 60.77 60.89 3448623
20050915 60.86 62.20 60.57 61.93 3232464
20050916 61.70 62.44 61.66 62.32 4231715
20050919 62.21 62.35 61.52 61.76 1730568
20050920 61.66 62.55 60.79 60.95 3038741
20050921 60.59 61.07 59.37 59.96 5063992
20050922 57.92 59.76 57.76 59.39 9997685
20050923 58.94 60.67 58.10 59.74 3628972
20050926 60.47 60.72 59.98 60.26 2718169
20050927 59.90 61.54 59.73 60.22 3526285
20050928 60.26 60.80 59.50 60.16 2654745
20050929 59.45 61.45 59.45 61.15 2941663
20050930 60.85 62.81 60.85 62.32 4626065
20051003 62.12 62.16 61.25 61.80 2508050
20051004 62.20 63.69 61.88 62.82 4827123
20051005 62.75 62.76 60.02 60.09 5035948
20051006 60.09 60.62 58.94 59.69 5320708
20051007 59.85 60.82 59.73 60.71 3018894
20051010 60.62 61.12 59.70 60.28 2889888
20051011 60.12 60.72 58.99 59.45 3906397
20051012 59.72 59.72 57.71 58.24 4653453
20051013 58.11 59.55 56.89 59.42 5522419
20051014 59.86 59.95 58.93 59.70 2981468
20051017 59.54 60.09 59.07 59.85 2122416
20051018 59.80 60.95 59.55 60.16 3880607
20051019 60.06 62.30 59.68 62.24 4988798
20051020 62.13 63.03 61.53 62.00 4305607
20051021 62.22 63.28 62.22 62.77 3575003
20051024 62.43 64.90 62.39 64.83 4796987
20051025 64.06 64.90 63.89 64.89 2715951
20051026 64.47 65.62 64.13 64.39 4543970
20051027 64.61 64.61 61.91 62.38 4372418
20051028 63.04 64.68 62.93 64.66 3611641
20051031 64.88 67.28 64.68 66.88 7739231
20051101 66.31 68.27 66.31 68.15 7261213
20051102 68.01 69.54 67.75 69.54 5918971
20051103 69.31 70.84 69.18 69.68 7811214
20051104 69.38 69.68 68.90 69.57 3946124
20051107 69.01 69.14 67.38 68.04 5593109
20051108 67.55 67.74 67.13 67.28 5100005
20051109 66.88 68.13 66.42 68.11 11094406
20051110 63.49 64.84 61.34 64.80 32488390
20051111 65.14 66.12 64.50 65.60 6731472
20051114 65.54 66.15 64.53 66.07 6868541
20051115 66.03 67.46 66.01 67.06 7330179
20051116 67.35 67.60 66.19 66.66 5862936
20051117 66.71 67.61 66.51 67.25 4884056
20051118 67.73 67.81 66.64 67.09 4285349
20051121 67.28 67.45 66.54 67.26 3654314
20051122 66.96 67.41 66.72 66.98 3095692
20051123 67.10 69.19 66.85 68.56 5623281
20051125 68.61 69.02 68.32 68.65 1243967
20051128 68.65 69.10 67.79 67.84 2958192
20051129 67.90 68.44 67.36 67.87 3804745
20051130 67.73 68.84 67.38 68.34 3603020
20051201 68.46 70.69 68.46 70.23 4568539
20051202 70.06 71.12 69.79 70.77 3431900
20051205 70.85 71.22 69.98 70.44 3433624
20051206 70.52 70.67 69.20 69.47 4781901
20051207 69.84 70.24 69.02 69.36 2875434
20051208 69.73 70.87 69.41 70.59 3935348
20051209 70.57 71.92 70.49 71.47 4414228
20051212 71.29 72.59 71.12 71.62 3750434
20051213 70.82 71.38 70.41 70.68 3909917
20051214 70.63 71.36 70.51 71.08 4807763
20051215 71.40 71.40 70.18 70.54 3677158
20051216 70.60 71.36 70.40 71.22 4150435
20051219 71.44 72.53 71.30 71.43 4901729
20051220 71.29 71.68 70.55 70.71 3327158
20051221 70.62 71.66 70.19 70.57 3030175
20051222 70.69 71.52 70.12 71.22 2601727
20051223 71.27 71.42 70.83 71.08 2584485
20051227 71.25 71.51 69.62 70.00 3963366
20051228 72.93 74.15 72.62 73.40 4916707
20051229 73.73 73.86 72.29 72.61 3245908
20051230 72.58 73.02 71.46 71.82 24967262
20060103 72.03 72.06 70.74 71.55 4471340
20060104 71.03 72.15 70.99 72.11 3042783
20060105 71.75 72.02 71.10 71.46 1975648
20060106 71.92 72.27 71.34 71.86 1817351
20060109 71.34 72.57 71.32 72.04 1894614
20060110 72.20 72.63 71.52 72.55 2124248
20060111 73.38 73.45 71.95 72.62 2279193
20060112 72.18 73.53 72.15 72.88 1496477
20060113 72.07 72.65 69.67 69.96 3250435
20060117 69.12 69.66 67.10 69.42 2960362
20060118 68.90 70.70 68.61 70.32 1660167
20060119 69.76 71.35 69.76 70.98 1158197
20060120 70.40 71.32 69.22 69.27 2036906
20060123 69.18 69.88 68.52 69.73 1755740
20060124 69.66 69.96 69.34 69.53 1662368
20060125 69.36 69.97 68.26 69.18 1720843
20060126 69.18 69.66 68.02 68.20 1802793
20060127 67.96 69.92 67.75 69.66 1833079
20060130 69.90 70.35 69.60 70.09 1451834
20060131 69.70 70.70 69.42 70.49 1876779
20060201 69.90 70.21 68.47 69.36 1751234
20060202 68.77 69.44 68.09 68.70 1323145
20060203 68.55 68.66 67.51 67.60 1955061
20060206 67.02 69.34 67.02 68.66 1853409
20060207 67.75 69.36 67.56 69.13 2337354
20060208 69.13 69.37 67.67 68.75 3107390
20060209 66.16 66.68 61.75 62.28 12555313
20060210 62.03 62.81 60.23 61.88 5256427
20060213 62.01 62.03 60.98 61.36 1927395
20060214 61.07 62.49 61.07 62.07 2297427
20060215 62.13 62.40 61.80 62.14 2373194
20060216 61.64 62.63 61.64 62.14 1430351
20060217 61.85 62.14 60.38 60.69 1941123
20060221 60.88 60.94 59.88 60.00 1669284
20060222 60.08 60.37 58.66 58.86 2804007
20060223 58.68 61.30 58.57 61.14 2887320
20060224 61.54 61.60 60.26 60.81 1323774
20060227 60.78 61.45 60.31 61.05 1233231
20060228 60.40 61.57 60.40 60.96 1834965
20060301 60.75 61.52 60.42 60.76 1493542
20060302 60.57 60.99 60.12 60.88 1288563
20060303 60.59 61.35 60.32 60.61 1260163
20060306 60.62 61.93 60.62 61.11 1304806
20060307 60.66 61.51 60.66 61.18 1390843
20060308 61.42 61.44 59.95 60.70 1468601
20060309 60.52 61.39 60.03 60.32 1511986
20060310 60.12 61.20 59.85 60.58 881538
20060313 60.14 60.75 58.27 58.46 2599761
20060314 57.97 58.10 56.18 57.27 4269046
20060315 57.58 59.44 57.49 58.83 3046608
20060316 58.69 60.23 58.69 59.94 1813168
20060317 61.01 61.41 60.59 61.18 2400231
20060320 61.33 62.25 60.92 61.86 2116655
20060321 62.21 62.50 61.07 61.21 1371980
20060322 61.08 61.86 60.31 61.58 1260059
20060323 61.21 61.93 61.07 61.79 1416832
20060324 61.33 62.31 61.21 62.12 1398912
20060327 61.34 62.57 61.28 61.98 1576750
20060328 61.24 62.90 61.11 62.20 1419243
20060329 62.53 63.86 62.23 63.48 1973819
20060330 63.36 64.67 63.32 63.71 1529382
20060331 63.45 64.41 63.35 63.40 1104752
20060403 63.87 64.09 62.21 62.22 1380049
20060404 62.21 62.58 61.83 62.16 1223380
20060405 61.66 62.78 61.57 61.82 1900672
20060406 61.68 63.80 61.57 63.22 1468915
20060407 63.34 64.53 62.88 63.04 1222018
20060410 63.08 63.82 62.17 62.56 1400694
20060411 62.02 70.78 61.51 62.29 3492572
20060412 62.42 63.46 61.70 62.89 710768
20060413 62.79 64.42 62.68 63.77 1330364
20060417 63.71 64.66 62.29 62.77 1241179
20060418 63.17 63.84 62.60 63.21 1127318
20060419 63.02 63.91 62.23 62.51 921657
20060420 62.45 62.99 62.17 62.29 673128
20060421 62.65 63.01 60.91 61.13 1202911
20060424 61.23 61.24 60.04 60.31 1259162
20060425 60.01 60.88 59.16 59.36 1303703
20060426 59.30 60.04 59.03 59.17 1087168
20060427 58.64 59.60 58.44 58.58 1588198
20060428 58.74 59.63 58.50 58.71 926153
20060501 58.63 59.55 58.39 58.78 1685749
20060502 58.73 59.40 58.47 58.95 1646122
20060503 58.96 60.05 58.95 59.44 2314023
20060504 62.74 67.53 62.51 67.35 9268846
20060505 66.22 69.19 66.22 68.94 3936933
20060508 68.64 69.37 68.63 69.19 1686899
20060509 68.87 69.08 67.99 68.03 1514800
20060510 67.51 68.19 67.43 67.71 2420774
20060511 67.31 67.90 66.66 67.05 1369364
20060512 66.53 66.93 65.37 65.96 1491171
20060515 65.30 67.00 65.15 66.97 1486257
20060516 66.80 67.72 66.31 66.61 1199984
20060517 66.07 66.61 64.53 64.67 1518460
20060518 65.01 65.40 63.81 63.81 1139237
20060519 63.36 63.78 62.33 63.09 2217518
20060522 62.43 63.95 62.23 62.86 1386615
20060523 63.70 64.89 62.89 63.03 1784240
20060524 63.43 64.24 62.87 63.06 1783403
20060525 63.51 65.27 63.32 65.13 1365809
20060526 64.93 65.68 63.83 63.94 1064689
20060530 64.01 64.26 61.57 61.67 1731439
20060531 62.08 62.52 61.55 62.17 1145510
20060601 61.79 63.14 61.72 63.12 1196638
20060602 63.71 64.07 62.38 62.83 1309662
20060605 62.61 63.12 61.51 61.57 1354203
20060606 62.15 62.52 60.78 62.01 1625316
20060607 61.99 63.21 61.74 62.18 1689408
20060608 62.24 62.65 60.83 62.49 1965853
20060609 62.45 62.65 61.55 61.79 1406376
20060612 61.53 62.09 59.51 59.71 1630543
20060613 59.40 59.85 57.96 58.09 2154785
20060614 57.93 58.72 56.83 58.69 2571648
20060615 59.41 60.05 58.79 60.05 1987391
20060616 59.44 60.26 58.93 59.47 1582134
20060619 59.49 60.04 58.42 58.67 998401
20060620 58.55 59.79 58.54 58.76 1066153
20060621 59.22 60.44 58.89 60.09 917056
20060622 60.24 60.26 59.12 59.41 910679
20060623 59.20 60.06 58.88 59.27 870738
20060626 59.25 59.51 58.58 59.38 881717
20060627 59.25 59.68 58.46 58.51 853382
20060628 58.53 60.21 58.51 60.01 1233023
20060629 60.26 61.56 59.82 61.52 997251
20060630 61.97 62.46 61.22 61.82 987527
20060703 61.92 62.61 61.77 62.54 631202
20060705 62.06 62.64 60.73 60.99 1300671
20060706 60.99 62.13 60.79 61.17 720283
20060707 60.97 61.23 59.57 59.75 1354099
20060710 60.26 60.37 59.60 59.65 772247
20060711 59.55 60.48 59.01 60.46 1348139
20060712 61.23 61.23 58.46 58.67 1432975
20060713 58.16 58.38 56.78 57.34 2286001
20060714 57.65 57.67 55.14 55.98 2024294
20060717 55.61 57.28 54.87 56.49 2171472
20060718 56.37 56.61 52.40 54.44 3604029
20060719 54.43 56.45 54.01 56.16 2025128
20060720 56.07 57.16 55.16 55.35 1507764
20060721 54.56 55.29 54.10 54.73 2078534
20060724 54.81 55.14 53.78 54.83 1642111
20060725 54.03 55.07 53.87 54.68 1343584
20060726 54.30 54.54 53.45 53.60 2029613
20060727 54.18 55.02 53.60 53.74 2227589
20060728 54.15 55.32 53.74 55.27 2120361
20060731 55.14 55.65 54.19 55.14 4699883
20060801 49.41 50.16 48.33 48.65 16686576
20060802 49.35 49.47 47.91 48.86 4389568
20060803 48.21 49.29 47.97 48.87 2833511
20060804 49.36 50.06 48.91 49.11 2367778
20060807 48.98 49.14 48.52 49.03 1283190
20060808 48.89 48.99 46.65 46.88 3314159
20060809 47.15 47.36 45.71 46.02 3965037
20060810 45.64 46.42 45.61 46.24 2719920
20060811 46.03 46.19 44.97 45.41 2974013
20060814 47.57 49.21 47.26 48.81 6583466
20060815 50.01 50.81 48.60 50.65 4382476
20060816 51.37 51.59 50.48 51.15 3161349
20060817 51.09 53.12 50.53 52.97 3422430
20060818 52.97 53.00 51.34 51.72 2258360
20060821 51.58 51.71 50.30 51.23 1787412
20060822 51.32 51.43 50.28 50.58 1127250
20060823 50.44 50.77 50.09 50.47 1505677
20060824 50.73 51.81 50.33 51.80 2187013
20060825 51.80 52.62 51.53 52.40 2064974
20060828 52.06 52.74 51.83 52.16 1432558
20060829 52.32 52.63 51.93 52.61 1236564
20060830 52.45 52.64 51.59 51.67 1202873
20060831 51.54 51.86 50.70 51.41 1942517
20060901 51.42 51.65 50.69 51.33 1176483
20060905 51.60 51.60 50.82 51.04 1038693
20060906 50.53 50.77 49.87 49.87 1445179
20060907 49.80 50.55 49.74 50.14 1219875
20060908 50.00 51.03 49.95 50.96 980594
20060911 50.97 52.84 50.51 52.70 2512557
20060912 52.74 54.99 52.65 54.69 2944076
20060913 54.59 56.80 54.59 56.10 3082075
20060914 55.99 56.08 54.55 54.62 1561899
20060915 54.94 54.99 53.83 53.99 2644819
20060918 53.93 55.81 53.93 55.60 1535196
20060919 55.60 56.18 54.76 55.45 1090638
20060920 55.91 57.90 55.78 57.53 2166465
20060921 57.68 58.49 56.67 57.54 2906004
20060922 57.52 57.65 56.32 56.84 1324391
20060925 57.12 57.93 55.84 57.70 1239485
20060926 57.61 58.29 56.85 57.93 1202351
20060927 57.76 59.27 57.53 58.93 1531859
20060928 58.86 59.25 57.47 57.93 1123078
20060929 57.87 58.61 56.98 56.98 1280373
20061002 57.23 57.38 56.05 56.22 1622084
20061003 56.30 57.94 56.05 57.34 1249811
20061004 56.99 58.48 56.28 58.40 1298940
20061005 58.62 59.44 58.34 59.39 1326060
20061006 59.42 59.45 58.54 58.90 1308745
20061009 58.83 59.68 58.11 59.05 825176
20061010 59.32 60.40 59.07 60.36 1408463
20061011 60.45 60.45 58.67 58.95 1537054
20061012 59.32 61.02 59.10 60.79 1467543
20061013 60.61 60.61 59.19 60.31 1111869
20061016 60.25 62.99 60.24 62.68 2633418
20061017 62.32 62.46 61.05 61.97 1982738
20061018 62.42 63.21 61.55 62.05 1277011
20061019 61.94 62.85 61.72 62.18 1208436
20061020 61.50 62.53 61.12 62.22 1660988
20061023 62.24 62.87 61.82 62.61 2306465
20061024 62.70 62.95 61.36 61.94 1082525
20061025 62.46 62.56 61.74 62.46 767018
20061026 62.46 63.13 61.56 62.85 1340799
20061027 62.74 63.67 62.08 62.22 1589812
20061030 60.74 62.69 60.64 62.37 2094081
20061031 62.71 62.71 60.58 61.35 1702091
20061101 61.82 62.04 60.35 60.70 2266819
20061102 60.28 60.40 57.70 57.77 8920760
20061103 45.64 46.51 43.78 44.46 47409020
20061106 44.81 45.43 44.21 44.64 12137533
20061107 44.88 45.86 44.49 45.62 7132092
20061108 46.79 47.18 46.22 47.13 10403808
20061109 47.50 47.81 46.26 46.80 7157483
20061110 47.44 47.53 46.72 47.06 3473382
20061113 47.49 47.81 47.06 47.55 3269010
20061114 48.17 48.19 47.09 48.00 3204806
20061115 48.23 48.24 47.52 47.92 4084312
20061116 48.15 48.15 47.29 47.53 3585141
20061117 47.51 47.80 46.90 47.47 2399910
20061120 48.05 48.05 46.61 47.23 2845178
20061121 48.05 48.05 46.76 47.12 2706572
20061122 47.21 47.46 46.69 47.42 2726135
20061124 47.22 47.56 47.10 47.25 962129
20061127 47.20 47.28 45.96 46.18 3294713
20061128 46.03 46.33 44.79 45.96 3592113
20061129 46.36 46.66 45.78 46.62 1820823
20061130 46.71 46.98 45.81 46.90 2836333
20061201 46.63 46.95 45.97 46.40 1962134
20061204 46.66 47.62 46.51 47.44 2719059
20061205 47.75 47.81 46.70 47.08 3692010
20061206 46.87 47.47 46.76 47.23 1730291
20061207 47.46 47.46 46.58 46.62 1830188
20061208 46.51 47.43 46.48 46.97 1754329
20061211 47.03 47.30 46.65 46.77 1661821
20061212 47.06 47.06 46.10 46.36 2175143
20061213 46.35 46.72 45.89 46.49 2463282
20061214 46.73 47.32 46.55 47.28 2075871
20061215 47.43 47.76 46.98 47.15 2455582
20061218 47.14 47.57 46.28 46.50 1911978
20061219 46.16 46.89 45.95 46.46 1900844
20061220 46.45 46.52 46.14 46.16 1262130
20061221 46.48 46.70 46.06 46.29 1280549
20061222 46.44 46.44 45.71 45.82 1646420
20061226 45.83 45.96 45.19 45.46 1448916
20061227 45.35 45.82 45.18 45.21 2441742
20061228 45.17 45.41 44.93 45.12 1976286
20061229 44.97 45.32 44.97 45.10 1933102
20070103 45.30 45.47 43.59 43.71 4522087
20070104 43.73 45.29 43.50 45.16 3120830
20070105 44.97 45.42 44.51 44.81 2004278
20070108 44.84 44.84 43.98 44.44 1855786
20070109 44.49 44.66 44.01 44.45 2081178
20070110 44.23 44.76 43.86 44.75 2094638
20070111 44.76 44.85 44.13 44.23 3390623
20070112 44.19 44.35 43.92 44.08 2713141
20070116 44.37 44.38 44.04 44.31 2722988
20070117 44.30 44.94 44.05 44.15 3504020
20070118 44.31 44.40 43.56 43.94 2996324
20070119 43.65 43.86 42.37 42.41 6472668
20070122 42.61 42.96 42.29 42.63 3252141
20070123 42.56 42.93 41.97 42.10 3057998
20070124 42.32 42.51 42.14 42.45 2355224
20070125 42.48 42.57 41.33 41.53 4499927
20070126 41.48 41.68 40.64 41.01 5800369
20070129 41.10 42.07 41.08 41.73 4247530
20070130 42.02 43.26 41.75 42.81 5262716
20070131 42.80 42.83 41.13 41.67 8144295
20070201 41.66 42.64 41.65 42.42 4493397
20070202 42.32 43.35 42.32 43.10 2660278
20070205 43.20 43.93 43.20 43.77 3411976
20070206 43.75 43.75 43.02 43.41 1969424
20070207 43.42 43.79 43.23 43.53 1744288
20070208 43.65 43.88 43.22 43.77 1398395
20070209 43.89 44.31 43.74 44.00 2633328
20070212 43.63 43.90 43.20 43.32 2321640
20070213 43.41 43.73 43.07 43.68 1848357
20070214 43.76 44.33 43.70 44.26 2307958
20070215 44.14 44.55 43.85 44.40 1825553
20070216 44.53 45.02 44.32 44.79 2782071
20070220 44.65 44.80 44.08 44.45 3661367
20070221 44.41 44.47 43.55 44.09 7245512
20070222 47.44 50.58 47.16 50.27 34404492
20070223 49.92 50.17 48.58 48.69 9005451
20070226 48.50 48.96 47.70 48.53 3855511
20070227 47.76 48.05 45.89 46.31 4834937
20070228 46.60 46.87 46.07 46.09 3573883
20070301 45.27 45.83 44.14 45.29 4314490
20070302 45.16 45.54 44.34 44.60 3053126
20070305 44.16 45.28 44.07 44.75 3655562
20070306 45.40 45.79 44.67 45.43 2647943
20070307 45.05 45.44 44.41 44.49 2375229
20070308 45.29 45.46 44.49 44.61 2271783
20070309 45.29 45.29 44.07 44.40 1726252
20070312 44.33 44.57 43.67 43.91 1974400
20070313 43.64 44.20 42.73 43.01 3339522
20070314 42.58 43.05 41.87 42.64 3394147
20070315 42.59 43.16 42.55 42.88 1965174
20070316 42.92 43.04 41.94 42.66 3815915
20070319 42.90 43.30 42.36 42.52 2451519
20070320 42.64 43.13 42.56 42.76 2248772
20070321 42.78 42.92 42.27 42.63 2362584
20070322 42.88 42.93 42.23 42.39 2354913
20070323 42.46 44.11 42.46 43.43 3993267
20070326 43.24 43.94 42.84 43.77 2570824
20070327 43.51 44.22 43.33 43.36 3107026
20070328 43.17 43.45 42.78 42.86 2406222
20070329 43.09 43.17 42.42 42.70 2250015
20070330 42.83 43.65 42.76 43.27 2199743
20070402 43.44 44.09 42.88 43.42 2229077
20070403 43.74 44.28 43.62 43.99 2118479
20070404 43.78 43.93 43.33 43.50 1659914
20070405 43.50 43.89 43.42 43.78 1174917
20070409 44.15 44.15 43.17 43.23 1947968
20070410 43.22 43.58 43.18 43.37 1685827
20070411 43.59 43.69 42.63 42.75 2201568
20070412 42.82 43.10 42.45 42.78 1695285
20070413 42.87 43.21 42.54 42.95 2137663
20070416 43.15 43.46 42.98 43.19 1347267
20070417 43.39 43.70 43.29 43.61 1342931
20070418 43.43 43.92 43.31 43.72 1647382
20070419 43.71 44.12 43.17 43.83 1749588
20070420 44.29 44.60 43.70 44.47 3281859
20070423 44.78 46.48 44.56 46.27 4484695
20070424 46.04 46.35 45.55 46.29 2982467
20070425 46.29 46.55 45.73 46.41 2335882
20070426 46.40 46.47 45.77 45.92 1870894
20070427 45.81 46.16 45.43 46.02 1139550
20070430 46.33 46.40 45.29 45.32 1525251
20070501 45.33 45.42 44.33 44.40 2659639
20070502 44.55 44.62 43.99 44.21 3369509
20070503 44.46 44.71 43.66 43.89 3472438
20070504 43.88 44.51 43.61 43.83 2399477
20070507 43.89 44.03 43.64 43.76 1734516
20070508 43.75 44.95 43.64 44.27 2362621
20070509 44.31 45.03 44.10 44.36 5220168
20070510 39.20 40.28 38.75 39.86 29201310
20070511 39.95 40.21 39.29 39.68 10529535
20070514 39.49 39.49 37.98 38.12 10748917
20070515 38.12 38.12 37.18 37.60 9426531
20070516 37.86 38.71 37.62 38.57 6062700
20070517 38.53 38.60 37.60 38.29 4598464
20070518 38.26 38.65 38.21 38.49 3640304
20070521 38.49 38.75 37.76 38.61 3173252
20070522 38.51 39.71 38.43 39.29 4085780
20070523 39.30 39.70 39.10 39.10 2783009
20070524 39.20 39.60 38.96 39.22 3048849
20070525 39.23 39.33 38.95 39.16 2118771
20070529 39.11 39.98 39.00 39.90 3196790
20070530 39.76 39.87 39.19 39.82 2427248
20070531 39.86 39.91 39.48 39.81 1953795
20070601 39.71 40.62 39.67 40.36 2673679
20070604 40.06 40.41 39.76 40.38 3492983
20070605 40.34 40.34 38.69 39.21 5931690
20070606 38.38 38.54 37.49 38.02 6221895
20070607 37.96 38.27 37.47 37.77 3646086
20070608 37.62 38.19 36.92 38.09 3402958
20070611 37.97 38.02 37.46 37.91 2288392
20070612 37.59 37.68 36.90 37.04 3976347
20070613 37.15 37.78 37.06 37.78 2419092
20070614 37.84 38.27 37.75 38.07 2335366
20070615 38.38 38.65 38.19 38.42 2293864
20070618 38.57 38.75 38.23 38.27 1843949
20070619 38.14 38.18 37.69 37.73 1859435
20070620 37.82 38.11 37.42 37.82 2069113
20070621 37.88 37.88 37.10 37.15 4106531
20070622 37.09 37.58 36.97 37.10 2991655
20070625 37.03 37.51 36.77 37.08 2062196
20070626 37.38 37.48 36.81 36.96 2340528
20070627 36.90 37.77 36.83 37.63 2536062
20070628 37.77 37.78 37.27 37.28 2224900
20070629 37.34 37.54 36.78 37.10 2905863
20070702 36.97 37.23 36.73 37.01 2760090
20070703 37.01 37.20 36.85 37.01 723291
20070705 37.24 37.24 36.80 36.84 1893813
20070706 36.90 36.95 36.61 36.87 2809851
20070709 36.99 37.34 36.83 37.03 2279100
20070710 36.93 37.61 36.85 37.44 2290766
20070711 37.61 39.67 37.50 38.44 8659316
20070712 37.57 38.44 36.93 37.95 7218032
20070713 37.69 39.49 37.69 39.41 4800239
20070716 39.41 39.41 38.54 38.77 3878910
20070717 38.86 39.54 38.76 38.90 3296580
20070718 38.81 39.66 38.59 39.56 4357968
20070719 39.70 40.03 38.87 39.00 3407559
20070720 39.24 39.29 38.10 38.26 3631263
20070723 38.36 38.93 38.10 38.40 2707160
20070724 38.37 38.49 36.74 36.81 4985820
20070725 37.13 37.42 36.29 36.52 4424350
20070726 36.19 36.36 35.04 35.47 4945025
20070727 35.47 36.18 35.03 35.03 3554195
20070730 35.03 36.45 35.03 35.79 4752045
20070731 36.34 37.16 35.97 36.05 6622036
20070801 38.98 39.83 37.81 38.46 12986765
20070802 38.80 39.50 38.34 39.36 4290148
20070803 39.40 40.47 39.23 39.23 4930741
20070806 39.45 41.46 39.28 41.25 5342698
20070807 41.09 41.92 40.47 41.65 3725081
20070808 42.19 44.00 42.01 43.67 6348494
20070809 42.82 45.49 42.58 43.65 8022011
20070810 43.05 43.79 40.74 41.14 5806343
20070813 41.41 41.77 40.12 40.73 2689486
20070814 40.46 41.34 40.30 40.37 1957849
20070815 40.24 41.16 40.14 40.39 2597929
20070816 39.90 41.35 39.32 40.06 3954746
20070817 42.09 43.60 41.39 43.11 6641252
20070820 43.21 43.30 41.75 42.30 2413683
20070821 42.01 42.53 41.85 42.19 1396276
20070822 41.99 42.93 41.64 42.36 1785113
20070823 42.64 42.77 41.92 42.18 1315097
20070824 42.99 43.79 42.91 43.34 2386042
20070827 43.39 44.84 43.36 44.52 3186116
20070828 44.43 44.52 43.23 43.56 2818550
20070829 43.80 44.66 43.03 44.56 1793539
20070830 44.46 44.53 42.20 42.97 3201221
20070831 43.38 43.62 42.73 43.07 2500925
20070904 43.02 43.55 42.58 43.31 1600765
20070905 42.90 42.99 41.91 42.23 2131202
20070906 42.36 42.97 42.02 42.05 1609602
20070907 41.60 42.58 41.41 41.97 1823030
20070910 42.21 42.39 41.17 41.83 1416417
20070911 41.89 43.05 41.52 42.93 1727774
20070912 42.84 43.39 42.43 42.68 1369148
20070913 43.00 43.42 42.13 42.72 1391241
20070914 42.37 42.68 42.08 42.22 1362058
20070917 41.94 42.08 41.07 41.51 1382198
20070918 41.75 44.08 41.68 43.75 2508015
20070919 44.08 44.76 43.56 43.83 1780797
20070920 43.65 44.04 43.64 43.78 1196412
20070921 44.14 44.14 43.68 43.82 2331374
20070924 43.61 44.45 43.41 43.85 1377266
20070925 43.72 44.50 43.25 44.49 1516709
20070926 44.71 47.67 44.43 46.68 5072650
20070927 46.92 46.95 45.35 46.85 2529286
20070928 46.95 48.16 46.86 47.65 2995910
20071001 47.86 48.02 47.20 47.43 2387275
20071002 47.52 48.48 47.46 48.40 1701468
20071003 48.50 49.79 47.83 48.96 2236529
20071004 49.01 49.98 48.88 49.71 1833101
20071005 50.10 51.97 49.70 51.77 3266883
20071008 51.15 52.21 50.86 51.38 2433413
20071009 51.33 51.66 50.38 51.40 2187308
20071010 51.11 51.29 49.16 49.47 4197800
20071011 49.88 50.73 48.57 48.92 3416326
20071012 48.95 50.56 48.82 50.29 3386013
20071015 50.19 50.50 48.09 48.82 2909817
20071016 48.78 48.87 47.39 47.51 3451862
20071017 48.04 48.08 47.02 47.31 2620412
20071018 47.31 47.46 46.43 46.93 2373609
20071019 46.77 47.16 46.10 46.14 2804746
20071022 46.50 46.88 45.78 46.75 2536847
20071023 46.71 47.62 46.38 46.92 1521371
20071024 46.38 47.31 44.84 46.58 2304382
20071025 46.87 47.38 45.74 46.49 1430126
20071026 46.91 47.09 46.02 46.58 1689627
20071029 46.93 48.03 46.87 47.54 1415686
20071030 47.60 47.88 46.82 47.67 1463715
20071031 47.57 48.38 47.01 48.38 1830643
20071101 48.22 48.23 45.89 46.10 2510836
20071102 46.37 47.93 46.15 47.76 3480433
20071105 47.60 49.86 47.39 49.41 5147633
20071106 47.85 48.82 46.94 47.45 3502963
20071107 46.64 46.71 45.47 45.47 2347905
20071108 45.51 45.96 43.85 44.83 3039260
20071109 44.42 44.55 42.34 42.36 3977009
20071112 42.30 44.15 42.30 43.37 2525070
20071113 42.68 45.51 42.68 45.42 2248057
20071114 45.47 46.14 44.96 45.49 2369103
20071115 45.35 46.64 44.56 44.72 3289545
20071116 44.74 44.78 43.30 44.24 4583878
20071119 43.81 44.03 41.19 42.05 5612155
20071120 42.41 42.95 40.71 41.26 5023105
20071121 39.42 42.36 39.10 40.46 7424774
20071123 40.49 41.13 38.94 39.79 2699369
20071126 39.64 40.45 39.40 39.59 2871004
20071127 39.74 40.29 39.32 40.11 2483391
20071128 39.70 41.32 39.70 41.00 2360194
20071129 40.82 41.47 40.15 41.21 2311140
20071130 41.95 42.53 41.18 42.00 3742905
20071203 42.12 42.40 41.18 41.27 2050615
20071204 40.77 41.17 40.08 40.23 2151384
20071205 40.43 41.40 40.30 41.34 2642737
20071206 41.35 41.99 40.85 41.92 2160089
20071207 41.97 42.67 41.77 42.04 2080518
20071210 41.91 42.76 41.58 42.69 1654399
20071211 42.87 43.03 41.50 41.79 3061892
20071212 42.57 42.81 39.97 40.38 2896094
20071213 40.89 40.89 39.65 40.52 2652159
20071214 40.71 40.71 39.27 39.63 2214365
20071217 39.43 39.58 38.69 38.81 2314110
20071218 38.73 39.55 38.49 39.42 2346266
20071219 39.42 40.13 38.94 39.92 2177601
20071220 40.14 40.88 39.95 40.78 2276629
20071221 41.10 41.77 40.61 41.58 3196047
20071224 41.62 41.62 40.88 41.17 861967
20071226 40.76 41.47 40.62 41.37 1246713
20071227 41.11 41.24 40.29 40.38 1340621
20071228 40.19 40.77 40.04 40.62 1315736
20071231 40.60 40.60 39.48 39.84 2857179
20080102 40.08 40.11 38.67 38.83 3552733
20080103 38.83 39.29 38.45 38.57 3003110
20080104 38.38 38.47 36.92 37.03 3834560
20080107 37.11 37.20 34.75 35.10 6786569
20080108 35.05 35.86 34.71 35.00 4505638
20080109 35.24 35.24 33.75 34.70 4607078
20080110 34.34 36.09 34.08 35.62 3507041
20080111 35.73 37.40 35.73 36.82 6655517
20080114 36.88 37.45 36.14 36.46 3260495
20080115 35.71 36.29 35.39 35.55 3166500
20080116 35.45 37.02 35.17 36.25 3081773
20080117 36.25 36.29 34.41 34.62 3006312
20080118 35.07 36.17 34.10 34.45 3957871
20080122 33.57 36.12 33.52 34.79 5370749
20080123 34.14 39.79 33.92 38.29 7359613
20080124 38.31 38.46 36.88 38.02 4797817
20080125 38.28 38.43 36.12 36.87 3646048
20080128 36.74 36.91 35.96 36.80 2851419
20080129 36.70 37.11 35.74 36.81 1962693
20080130 36.52 38.90 36.37 37.99 3616312
20080131 37.89 40.00 37.65 38.73 4070807
20080201 38.55 40.55 38.50 40.02 2747240
20080204 40.18 40.51 39.54 39.79 1960350
20080205 38.88 40.06 38.05 38.99 2374824
20080206 39.19 39.63 38.73 39.06 2135611
20080207 38.05 39.06 37.56 38.27 5209236
20080208 38.32 39.52 37.98 38.67 3902574
20080211 38.86 40.76 38.39 40.69 4713293
20080212 40.81 41.10 40.49 40.88 3209577
20080213 41.03 41.71 40.80 40.99 2551816
20080214 40.92 41.10 39.66 40.08 4693028
20080215 38.44 38.79 37.61 38.41 6949009
20080219 39.32 39.32 37.44 37.63 6187578
20080220 36.37 37.98 35.70 36.97 8384189
20080221 36.66 36.95 35.84 35.88 5430527
20080222 35.85 36.19 35.46 36.10 2717504
20080225 36.14 36.14 35.29 35.72 2892968
20080226 35.63 36.66 35.46 36.37 2358938
20080227 36.19 36.34 35.48 35.64 2410467
20080228 35.65 36.13 35.07 35.84 3800636
20080229 35.66 35.78 34.37 34.52 3764178
20080303 34.46 35.08 34.12 34.51 3107537
20080304 34.06 35.26 34.00 34.99 3125257
20080305 35.13 35.77 34.62 35.02 1795172
20080306 34.71 35.02 33.98 33.99 2845512
20080307 33.88 34.34 32.95 33.46 3648085
20080310 33.40 33.88 32.09 32.14 3529751
20080311 32.76 33.03 31.97 32.59 3872939
20080312 32.91 33.39 32.03 32.16 2656707
20080313 31.91 31.91 30.56 31.31 6535655
20080314 31.39 31.45 30.34 30.61 4316844
20080317 29.70 30.41 29.45 30.10 3996874
20080318 30.69 31.78 30.47 31.77 4408904
20080319 31.77 32.50 30.52 30.57 4097590
20080320 30.78 32.17 30.57 32.06 3586677
20080324 32.40 33.16 31.95 32.96 3605008
20080325 32.84 33.19 32.17 32.61 3065581
20080326 32.31 32.86 32.04 32.40 2173698
20080327 32.74 33.34 32.30 32.57 2065547
20080328 33.07 33.11 31.65 31.89 2800500
20080331 31.82 32.95 31.70 32.38 2702636
20080401 32.59 34.09 32.26 34.08 3928236
20080402 34.18 34.18 32.57 32.82 3589834
20080403 32.99 33.38 32.56 33.06 2116058
20080404 32.80 33.58 32.78 33.28 1664210
20080407 33.39 33.91 33.23 33.34 1793644
20080408 33.39 33.62 32.73 32.99 1818696
20080409 33.21 33.33 32.43 32.71 3344747
20080410 32.64 32.94 32.38 32.59 2765609
20080411 32.49 32.74 31.57 31.65 3227523
20080414 31.55 31.81 31.33 31.37 2276161
20080415 31.30 31.63 31.18 31.59 2845784
20080416 31.66 32.40 31.42 32.04 2261179
20080417 32.48 32.92 32.24 32.78 2145372
20080418 33.47 33.67 32.31 32.55 2841937
20080421 32.35 32.53 32.05 32.44 1135702
20080422 32.45 32.55 31.34 31.81 1407707
20080423 32.09 32.59 31.75 32.19 1669792
20080424 32.22 32.49 31.13 31.29 3855656
20080425 31.34 31.75 30.65 30.81 3089141
20080428 30.62 31.67 30.13 31.37 2893868
20080429 31.39 32.59 31.28 32.52 2879392
20080430 32.54 33.09 32.23 32.24 2573576
20080501 32.54 34.63 32.26 34.36 4343687
20080502 35.06 35.59 34.16 34.55 3046523
20080505 34.57 34.78 33.45 33.77 1858587
20080506 33.49 33.81 33.03 33.59 2137678
20080507 33.80 34.40 33.43 33.58 2462425
20080508 33.88 33.91 33.16 33.27 1709373
20080509 32.76 33.28 32.11 32.38 2724814
20080512 32.71 33.88 32.50 33.34 4723503
20080513 33.53 33.67 32.71 33.23 7306695
20080514 29.80 29.84 28.50 28.61 27781212
20080515 28.71 29.21 28.10 28.77 8519129
20080516 28.76 28.94 28.15 28.71 5630728
20080519 28.86 28.96 28.37 28.50 4450181
20080520 28.64 28.89 28.43 28.64 3242201
20080521 28.70 28.80 27.58 27.66 3821845
20080522 27.66 27.76 27.10 27.66 4385799
20080523 27.50 27.71 26.99 27.28 3754224
20080527 27.32 27.79 27.05 27.58 2734329
20080528 27.59 28.43 27.57 28.34 4106302
20080529 28.29 29.42 28.17 28.64 5746232
20080530 28.85 28.85 28.46 28.65 3312556
20080602 28.50 28.59 27.65 28.13 3253843
20080603 28.28 28.34 27.48 27.76 3448103
20080604 28.26 29.15 27.98 28.98 5198779
20080605 28.65 29.46 28.38 29.37 3640340
20080606 29.00 29.07 28.13 28.15 3702596
20080609 28.32 28.54 27.82 28.25 2837685
20080610 28.13 28.43 27.95 28.10 2112067
20080611 28.10 28.10 26.46 26.49 4697284
20080612 26.65 27.47 26.39 26.42 8551320
20080613 26.49 27.07 26.39 26.83 3608351
20080616 26.58 27.12 26.42 27.04 2582180
20080617 27.24 27.33 26.48 26.55 2468904
20080618 26.41 26.47 25.47 25.53 4387520
20080619 25.45 26.27 25.44 26.25 2918669
20080620 25.95 26.15 25.48 26.00 5034482
20080623 26.17 26.21 25.20 25.23 3614323
20080624 25.28 25.63 24.79 25.23 3670304
20080625 25.29 26.25 25.09 25.58 2195278
20080626 25.14 25.29 24.41 24.79 4609113
20080627 25.10 25.10 24.10 24.35 3651981
20080630 23.65 23.84 22.73 23.40 8140225
20080701 22.95 23.38 22.78 23.38 5563815
20080702 23.38 23.52 22.44 22.44 4559004
20080703 22.59 23.01 22.35 22.43 2431145
20080707 22.43 22.73 21.71 22.16 5886233
20080708 21.88 23.00 21.88 22.98 4636242
20080709 23.50 23.50 22.07 22.11 4720724
20080710 22.42 22.42 21.42 21.68 6211869
20080711 21.16 21.38 20.46 20.96 6080298
20080714 21.22 21.25 20.61 20.88 5432776
20080715 20.70 21.17 20.11 20.62 4154393
20080716 20.74 21.88 20.53 21.81 3832339
20080717 22.09 22.59 21.56 22.44 7674814
20080718 22.36 22.36 20.94 21.30 7259625
20080721 23.19 23.97 22.06 22.09 5981142
20080722 22.45 22.61 21.54 22.07 4379801
20080723 22.21 24.13 21.95 23.93 6623947
20080724 23.89 23.89 22.52 22.59 4812252
20080725 22.86 23.09 22.37 22.44 3924670
20080728 22.32 22.61 21.92 21.95 2601125
20080729 22.17 22.74 21.96 22.31 4266495
20080730 22.31 22.85 21.28 21.96 3927480
20080731 21.69 22.45 21.62 22.09 2131943
20080801 21.93 22.06 21.13 21.34 3781155
20080804 21.42 21.87 20.93 21.38 3932297
20080805 21.66 23.61 21.49 22.84 8276872
20080806 18.80 20.06 18.19 19.97 27013942
20080807 19.38 19.62 18.64 18.79 7786715
20080808 19.13 19.18 18.23 18.58 7340716
20080811 18.58 20.00 18.39 19.66 6276100
20080812 19.66 19.90 19.21 19.23 3747133
20080813 18.95 19.70 18.51 18.98 3742216
20080814 18.86 19.36 18.75 19.07 3119182
20080815 19.19 20.02 19.02 19.62 5293979
20080818 19.65 19.77 18.83 19.08 2835967
20080819 19.36 19.36 18.72 18.80 3399286
20080820 19.16 19.18 18.50 18.70 3174079
20080821 18.50 18.63 18.23 18.30 3054852
20080822 18.30 18.64 18.16 18.37 4874977
20080825 18.23 18.32 17.47 17.78 4397465
20080826 17.73 17.93 17.47 17.81 4424662
20080827 17.93 18.42 17.84 18.24 3560063
20080828 18.37 18.48 18.07 18.18 3620780
20080829 17.83 18.65 17.83 18.24 2403818
20080902 18.67 19.03 18.21 18.36 4022721
20080903 18.50 19.23 18.31 18.91 5169432
20080904 18.86 18.94 17.89 17.93 3346898
20080905 17.95 18.20 17.31 18.06 3111354
20080908 18.08 18.60 17.85 18.06 4052227
20080909 18.05 18.43 17.99 18.02 3993316
20080910 18.12 18.27 17.66 18.08 3807349
20080911 17.83 19.18 17.83 18.82 5098177
20080912 18.89 18.89 18.04 18.36 4989788
20080915 18.15 18.47 17.69 18.04 3679792
20080916 18.44 19.15 17.85 18.10 5223928
20080917 18.08 18.78 17.95 18.20 4196846
20080918 17.97 20.23 17.97 19.91 9438436
20080919 21.16 21.80 20.23 20.72 9190046
20080922 20.78 21.02 19.03 19.05 3204087
20080923 19.14 20.29 18.81 19.75 4229161
20080924 19.61 19.98 19.18 19.38 2231901
20080925 19.87 20.43 19.18 20.23 2803450
20080926 19.79 20.63 19.77 20.57 2160044
20080929 22.13 22.13 18.93 19.45 3289292
20080930 19.51 20.28 18.86 19.96 3803636
20081001 19.88 20.47 19.15 20.16 1857660
20081002 20.11 20.16 18.76 18.80 1660754
20081003 18.98 19.27 17.44 17.94 3203484
20081006 17.74 17.94 16.71 17.89 3233994
20081007 17.46 18.50 16.79 16.98 2683922
20081008 16.47 17.92 16.22 17.28 2831752
20081009 16.47 17.45 14.61 14.99 3403301
20081010 14.06 15.03 13.21 14.78 5465193
20081013 15.44 15.92 14.62 15.81 2455302
20081014 16.69 16.94 14.93 15.38 3525037
20081015 15.41 15.44 13.20 13.31 3052343
20081016 13.07 13.95 12.95 13.91 2904513
20081017 13.15 14.35 13.15 13.93 1972572
20081020 14.33 14.74 13.99 14.31 1478801
20081021 13.65 13.95 12.12 13.04 4630099
20081022 12.98 13.19 11.58 11.78 3729871
20081023 12.02 12.18 11.13 11.82 3914132
20081024 10.24 11.23 10.24 10.70 4035266
20081027 10.44 10.91 10.00 10.04 2069218
20081028 10.51 10.60 9.87 10.50 3819493
20081029 10.55 11.01 10.15 10.63 3296919
20081030 11.21 11.21 10.27 10.53 3663634
20081031 10.71 10.88 10.12 10.68 3866561
20081103 10.64 10.71 9.93 9.98 4642945
20081104 10.41 11.05 9.88 10.95 6817842
20081105 10.65 10.78 10.24 10.27 5812738
20081106 11.20 12.21 10.28 10.44 12143233
20081107 10.76 10.77 9.63 10.01 5526613
20081110 10.22 10.34 9.47 9.63 3103125
20081111 9.63 9.76 9.22 9.59 4782646
20081112 9.34 9.69 8.67 8.75 3334855
20081113 8.68 9.19 8.49 9.14 5921528
20081114 8.83 9.84 8.79 9.35 3423674
20081117 9.01 9.81 8.97 9.44 3661627
20081118 9.44 9.65 8.96 9.30 3368677
20081119 9.16 9.37 8.77 8.79 2626917
20081120 8.69 8.89 8.19 8.40 4111740
20081121 8.51 8.72 7.01 8.16 5866933
20081124 7.99 9.96 7.99 9.93 4947135
20081125 10.18 10.54 9.99 10.41 5715088
20081126 10.41 10.81 10.06 10.77 3392060
20081128 10.68 10.75 10.37 10.54 1003999
20081201 10.02 10.16 9.41 9.69 3618171
20081202 9.64 10.12 9.64 9.98 2881229
20081203 9.88 10.18 9.52 10.15 2433223
20081204 9.86 10.60 9.78 10.09 2327042
20081205 9.80 10.64 9.76 10.56 2527963
20081208 10.84 10.89 10.44 10.58 2460722
20081209 9.96 10.73 9.96 10.45 3402297
20081210 10.45 11.16 10.36 11.08 2845702
20081211 10.93 11.37 10.39 10.51 2570114
20081212 9.86 10.34 9.86 10.31 2668968
20081215 10.31 10.43 9.80 10.37 3694444
20081216 10.37 10.84 10.02 10.76 3470441
20081217 10.60 11.19 10.52 11.04 2642272
20081218 10.72 11.00 10.16 10.31 2583161
20081219 10.56 10.56 9.86 9.92 6387298
20081222 10.24 10.33 9.22 9.38 2927696
20081223 9.23 9.47 9.04 9.15 1372520
20081224 9.00 9.35 8.74 9.06 1076760
20081226 8.99 9.22 8.71 8.86 1131858
20081229 8.81 9.02 8.65 9.01 2211428
20081230 9.03 9.39 9.02 9.32 3320604
20081231 9.23 9.47 9.17 9.41 3095798
20090102 9.46 9.90 9.38 9.85 1838089
20090105 9.83 10.25 9.70 10.13 2806662
20090106 10.33 10.56 10.25 10.50 2862964
20090107 10.45 10.45 9.84 9.97 2753371
20090108 10.68 12.46 10.23 12.23 9410034
20090109 12.61 12.95 11.42 12.52 7562009
20090112 12.39 12.90 12.32 12.62 4281248
20090113 12.46 13.32 12.46 13.11 5077804
20090114 12.85 12.94 12.07 12.73 4414426
20090115 12.34 12.68 11.78 12.33 3628207
20090116 12.46 12.80 11.76 12.12 2298540
20090120 12.10 12.40 10.99 11.18 2801343
20090121 11.34 11.84 10.83 11.54 3023740
20090122 11.08 11.85 10.72 11.24 2737815
20090123 11.06 11.61 11.01 11.33 1990837
20090126 11.35 11.71 11.25 11.38 2338584
20090127 11.64 11.66 11.19 11.44 2152717
20090128 11.65 12.40 11.51 11.88 3646272
20090129 11.73 11.86 10.79 10.80 3720739
20090130 11.16 11.32 10.13 10.21 3355730
20090202 10.14 10.28 9.88 10.13 3933301
20090203 10.16 10.37 9.87 10.21 2151513
20090204 10.21 10.46 10.05 10.16 1815207
20090205 10.55 10.56 9.90 10.37 2505884
20090206 10.41 10.89 10.38 10.84 3274439
20090209 10.84 11.21 10.84 11.03 1982005
20090210 10.95 11.03 10.33 10.44 2250669
20090211 10.48 10.58 10.08 10.32 2263515
20090212 10.06 10.31 9.91 10.25 2758288
20090213 10.44 10.55 9.91 9.93 2684122
20090217 9.74 9.90 9.09 9.29 3827120
20090218 9.73 9.98 9.03 9.26 5462985
20090219 11.49 13.28 11.45 12.70 20297364
20090220 12.45 13.20 12.28 12.79 7095738
20090223 12.83 12.95 11.98 12.13 4805427
20090224 12.13 12.63 11.79 12.42 4649167
20090225 12.36 12.86 11.87 12.60 4797399
20090226 12.23 12.99 11.98 12.17 4029245
20090227 11.98 12.54 11.98 12.11 3217535
20090302 12.33 12.33 11.38 11.53 2436334
20090303 11.85 11.90 11.29 11.62 3030665
20090304 11.79 12.30 11.37 12.00 3816783
20090305 11.70 12.18 11.50 11.74 2860154
20090306 12.22 12.22 11.40 12.04 4549008
20090309 11.58 12.18 11.58 11.72 2680409
20090310 11.91 12.69 11.87 12.66 5363628
20090311 12.78 13.28 12.54 12.82 3252560
20090312 12.81 14.53 12.65 14.06 3918548
20090313 14.03 14.51 13.98 14.33 2531877
20090316 14.50 15.49 14.45 14.91 4575302
20090317 14.91 15.71 14.67 15.68 3358440
20090318 15.56 15.93 15.39 15.67 4252345
20090319 15.94 16.19 15.62 15.99 3364763
20090320 16.12 16.34 14.78 15.31 4850087
20090323 15.79 16.52 15.03 16.23 2465238
20090324 16.23 17.28 16.07 16.69 4097991
20090325 16.84 18.20 16.68 17.18 5429063
20090326 17.34 18.17 17.29 18.16 4913414
20090327 18.12 18.13 17.67 17.91 3051239
20090330 17.33 17.48 16.47 16.91 2725370
20090331 17.18 17.64 16.54 16.74 2665054
20090401 16.63 17.72 16.19 17.42 3321106
20090402 17.48 19.04 17.48 18.81 5020799
20090403 18.11 18.67 17.95 18.57 4974333
20090406 18.38 18.55 17.86 18.46 3595490
20090407 17.97 18.15 17.03 17.14 3247041
20090408 17.19 17.94 17.09 17.89 2274454
20090409 18.07 18.45 17.65 18.29 2331860
20090413 18.33 18.53 17.66 18.32 2266224
20090414 17.87 18.25 17.68 17.88 1599133
20090415 17.94 18.13 17.02 17.60 2685327
20090416 18.13 18.73 17.59 18.45 2259300
20090417 18.53 18.80 18.06 18.41 1999067
20090420 18.43 18.91 17.19 17.44 2455904
20090421 17.20 17.92 17.09 17.80 2300447
20090422 17.69 19.25 17.62 18.89 4540076
20090423 18.93 19.27 18.77 19.09 2652007
20090424 18.93 19.67 18.78 19.67 3315887
20090427 19.07 19.56 18.93 19.14 2805658
20090428 18.97 19.78 18.73 19.39 1506902
20090429 19.03 19.87 18.98 19.38 2570616
20090430 19.42 20.82 19.14 20.66 4926863
20090501 20.71 21.09 20.40 20.85 2269938
20090504 21.32 22.64 20.70 22.62 3665139
20090505 22.49 22.73 21.77 22.17 3018521
20090506 22.38 22.69 21.53 22.36 2014923
20090507 22.42 23.63 22.14 22.33 4177275
20090508 22.08 22.57 21.39 22.09 3221348
20090511 21.67 21.92 21.01 21.60 2342096
20090512 21.69 22.19 21.43 21.99 3017417
20090513 21.70 22.01 19.74 19.93 6587315
20090514 19.91 20.80 19.12 20.48 9246749
20090515 20.50 20.85 19.33 19.54 3674573
20090518 19.68 20.79 19.50 20.68 3309866
20090519 20.73 20.86 19.89 19.93 3443946
20090520 20.18 21.26 20.01 20.25 3521525
20090521 19.94 20.29 19.59 19.75 2777457
20090522 19.63 20.13 18.76 18.83 4706172
20090526 18.54 19.43 18.46 19.10 3044715
20090527 18.94 19.43 17.93 17.99 3475058
20090528 18.51 18.80 18.04 18.26 3249349
20090529 18.26 18.85 18.17 18.80 3712911
20090601 20.18 20.59 19.82 20.29 5133805
20090602 20.01 21.11 19.95 20.66 3473452
20090603 20.53 20.76 20.10 20.57 2231801
20090604 20.55 21.54 20.36 21.35 2733600
20090605 21.66 21.87 20.60 21.08 2438040
20090608 20.78 21.33 20.63 21.12 2154524
20090609 21.31 21.58 20.92 21.54 1632452
20090610 21.64 21.85 20.48 20.78 2003081
20090611 20.95 21.34 20.51 20.57 1741945
20090612 20.03 20.58 19.84 20.37 2431316
20090615 19.92 20.01 19.18 19.44 2944556
20090616 19.45 19.69 18.92 18.96 3374799
20090617 18.82 18.91 18.25 18.59 3360246
20090618 18.59 18.93 18.46 18.88 3204488
20090619 18.99 19.35 18.68 19.20 3240617
20090622 18.93 18.93 18.35 18.67 3095397
20090623 18.49 18.67 18.04 18.37 3912627
20090624 18.43 18.96 17.79 18.54 3514901
20090625 18.21 19.00 18.05 18.82 2288906
20090626 18.71 19.26 18.60 19.13 5009559
20090629 19.02 19.11 18.61 18.72 2856942
20090630 19.21 19.38 18.50 18.91 2618889
20090701 18.91 19.22 18.71 19.09 2624509
20090702 18.85 18.89 17.91 17.91 2050651
20090706 17.64 17.92 17.22 17.90 3937516
20090707 17.83 17.84 17.10 17.12 2457410
20090708 17.37 18.73 17.20 18.65 8213144
20090709 18.77 19.43 18.52 19.15 3976857
20090710 18.95 19.31 18.74 19.18 3558156
20090713 19.22 20.03 18.78 19.85 4380203
20090714 20.06 20.45 19.45 20.38 3981674
20090715 20.69 21.20 20.28 20.88 5173647
20090716 20.83 21.51 20.58 21.22 4000742
20090717 20.92 21.89 20.92 21.79 3833844
20090720 21.73 22.52 21.60 22.40 2919065
20090721 22.42 22.60 21.96 22.33 3803736
20090722 22.24 23.52 22.03 23.25 4324704
20090723 22.81 24.21 22.21 23.91 5825183
20090724 23.58 23.81 23.33 23.64 2420578
20090727 23.62 24.30 23.51 24.17 2449180
20090728 24.07 24.43 23.64 24.28 2613369
20090729 24.01 24.38 23.60 24.13 2955596
20090730 24.33 25.05 24.07 24.30 2661642
20090731 24.49 25.01 24.03 24.10 2749055
20090803 24.50 24.80 24.20 24.71 3211513
20090804 24.46 24.78 24.09 24.73 6150750
20090805 28.66 30.02 28.40 28.60 17417540
20090806 28.65 28.88 27.46 27.93 6288042
20090807 28.24 28.67 27.63 28.32 3956484
20090810 28.27 28.63 27.56 27.70 2866476
20090811 27.89 28.36 27.55 27.69 3485596
20090812 27.75 28.08 27.51 27.72 2871896
20090813 27.72 28.44 27.25 28.40 3251858
20090814 28.40 28.40 27.60 28.00 2063498
20090817 27.46 27.55 26.71 27.05 3500951
20090818 27.16 27.48 26.87 27.44 2109462
20090819 26.87 28.00 26.87 27.71 2409839
20090820 27.50 28.05 27.45 27.75 2519432
20090821 28.15 28.80 27.52 28.68 2381036
20090824 28.87 28.90 27.90 28.03 1438256
20090825 27.89 29.18 27.87 29.12 3418455
20090826 29.04 29.77 28.73 29.41 3223657
20090827 29.87 29.87 28.99 29.45 1977891
20090828 29.06 29.84 28.76 29.01 1770347
20090831 28.80 28.98 28.27 28.98 1850936
20090901 28.72 29.15 27.94 28.08 2523948
20090902 28.27 28.27 26.81 27.09 4345780
20090903 27.30 27.47 26.88 27.30 2032888
20090904 27.38 27.63 27.00 27.55 1696883
20090908 28.14 28.37 27.55 27.93 2216647
20090909 27.80 28.55 27.60 28.36 2646889
20090910 28.38 28.73 27.86 28.71 1911954
20090911 28.71 29.14 28.29 28.33 1890678
20090914 28.15 28.96 27.93 28.75 2101333
20090915 28.68 28.68 27.98 28.38 2698374
20090916 28.50 28.56 28.08 28.37 2232905
20090917 28.28 28.55 27.90 28.12 1672697
20090918 28.38 28.59 27.91 28.50 2730991
20090921 28.33 28.82 28.09 28.58 1730303
20090922 28.59 29.39 28.59 29.28 3243126
20090923 29.32 29.36 28.60 29.05 3331142
20090924 29.18 29.25 28.17 28.36 2449481
20090925 28.21 28.94 28.02 28.67 2970850
20090928 28.85 30.07 28.69 29.89 4358726
20090929 30.18 31.09 30.09 30.25 4026836
20090930 30.44 30.54 29.77 30.38 2973861
20091001 30.22 30.29 29.21 29.41 2898591
20091002 29.01 29.48 28.17 29.11 2491030
20091005 29.34 30.15 29.14 30.12 2688940
20091006 30.37 30.99 30.18 30.90 3023941
20091007 30.82 31.04 30.51 30.94 1595620
20091008 31.22 31.64 31.08 31.29 1859466
20091009 31.14 31.68 31.04 31.56 1749371
20091012 31.85 32.91 31.68 32.76 3156717
20091013 32.48 32.75 32.32 32.59 2095111
20091014 32.95 33.08 32.66 33.05 2093605
20091015 32.88 33.75 32.71 33.75 1871911
20091016 33.56 33.79 33.13 33.62 2189248
20091019 33.63 34.08 33.38 34.07 1486128
20091020 33.91 33.98 33.30 33.62 1988428
20091021 33.43 34.28 32.77 32.86 2867982
20091022 33.12 33.85 32.48 33.68 1533397
20091023 33.68 34.11 33.08 33.24 1522859
20091026 33.24 34.08 33.00 33.27 1964844
20091027 33.17 33.64 33.01 33.27 1952098
20091028 33.07 33.47 32.14 32.17 2492636
20091029 32.29 33.03 32.04 33.01 2059684
20091030 32.81 33.34 31.94 31.95 2665656
20091102 31.96 32.73 31.68 32.16 2448879
20091103 31.99 32.28 31.51 31.95 2737112
20091104 32.30 32.61 31.69 31.95 4198853
20091105 28.79 31.35 26.73 27.00 16559565
20091106 26.90 28.47 26.88 28.15 6206851
20091109 28.26 28.54 27.75 28.42 4607518
20091110 28.25 28.83 27.95 28.47 2964026
20091111 28.49 28.80 27.77 28.09 2790002
20091112 28.09 28.12 27.24 27.31 2365882
20091113 27.27 27.67 27.10 27.39 1876728
20091116 27.42 27.68 26.73 26.90 4045603
20091117 26.99 27.06 25.84 26.57 4813858
20091118 26.44 26.44 25.97 26.12 2879222
20091119 26.41 26.94 26.20 26.87 4494412
20091120 26.72 26.80 26.19 26.27 2419373
20091123 26.58 26.89 26.44 26.63 2486414
20091124 26.86 26.86 26.23 26.34 3110049
20091125 26.46 26.62 26.14 26.40 1478801
20091127 25.81 25.95 25.22 25.81 1460135
20091130 25.68 25.89 25.26 25.56 2102638
20091201 25.63 26.24 25.63 25.98 2224274
20091202 25.90 26.33 25.81 25.91 1754088
20091203 26.31 26.32 25.50 25.60 1816713
20091204 25.91 26.43 25.77 26.11 2011913
20091207 26.01 26.18 25.56 25.80 2000271
20091208 25.44 25.67 24.85 25.21 2664051
20091209 25.29 26.00 25.14 25.78 2630229
20091210 25.76 26.37 25.74 26.20 2102136
20091211 26.40 26.60 26.15 26.57 1911352
20091214 26.69 27.27 26.65 27.19 2934922
20091215 27.07 27.92 26.90 27.64 3300030
20091216 27.99 28.22 27.50 27.66 1945976
20091217 27.50 27.75 26.95 27.29 1105062
20091218 27.58 27.68 26.85 26.89 3045217
20091221 27.05 27.48 26.82 27.45 1980701
20091222 27.50 29.63 27.39 28.67 3033174
20091223 28.73 28.75 28.22 28.42 1071240
20091224 28.32 28.54 28.24 28.31 319345
20091228 28.30 28.46 28.02 28.45 1205120
20091229 28.47 28.47 27.99 28.25 1130453
20091230 28.13 28.26 27.67 27.70 1676611
20091231 27.85 28.04 27.35 27.35 891998
20100104 27.49 27.95 27.09 27.75 2646989
20100105 27.74 27.91 27.12 27.52 2521439
20100106 27.41 27.86 27.38 27.84 2454901
20100107 27.79 28.16 27.52 27.72 1324348
20100108 27.58 27.90 27.42 27.86 1865187
20100111 27.76 29.77 27.75 29.63 3988097
20100112 29.39 29.57 28.92 29.32 2270741
20100113 29.39 29.53 28.93 29.21 1324649
20100114 29.09 29.10 28.06 28.12 3097705
20100115 28.16 28.16 27.70 27.85 2736510
20100119 27.73 28.88 27.38 28.61 3484391
20100120 28.42 29.16 27.97 29.00 2442356
20100121 29.15 30.08 28.70 28.94 3269521
20100122 28.83 29.15 28.26 28.35 1874219
20100125 28.41 28.91 27.85 28.26 2243142
20100126 28.08 28.27 27.68 27.70 2016429
20100127 27.75 27.98 27.14 27.47 2255586
20100128 27.66 27.90 26.90 27.17 1872312
20100129 27.65 27.73 27.09 27.12 1989733
20100201 27.12 27.63 27.07 27.32 1410557
20100202 27.35 27.95 27.21 27.79 2517826
20100203 27.65 27.81 27.13 27.62 2489224
20100204 27.33 27.73 27.11 27.16 2645183
20100205 27.07 27.52 26.78 27.28 1707923
20100208 27.53 28.00 27.45 27.49 1953403
20100209 27.75 28.26 27.64 28.14 4505753
20100210 28.23 28.59 27.76 28.35 2642272
20100211 28.37 29.22 28.08 29.11 3194954
20100212 28.97 29.68 28.71 29.64 4022420
20100216 30.39 30.77 29.87 30.41 8561191
20100217 32.75 34.60 32.66 34.23 19056516
20100218 33.80 34.05 33.41 33.96 7658656
20100219 33.77 33.88 33.49 33.54 6150951
20100222 33.59 33.88 33.18 33.80 3787779
20100223 33.77 35.02 33.65 34.74 7961341
20100224 34.89 34.89 34.28 34.50 8695573
20100225 34.03 35.29 33.90 35.05 5197433
20100226 35.18 35.91 34.83 35.36 6465780
20100301 35.79 36.46 35.58 36.43 4682988
20100302 36.46 36.61 36.06 36.27 3430799
20100303 36.17 36.47 35.89 36.04 2566702
20100304 36.29 36.35 35.77 36.11 2015626
20100305 36.41 36.47 35.70 35.98 3700065
20100308 35.82 36.17 35.59 35.76 2253378
20100309 35.73 35.73 34.99 35.18 2712324
20100310 35.12 35.53 34.92 35.02 2340691
20100311 34.87 35.59 34.79 35.48 2154825
20100312 35.54 36.17 35.51 36.17 2250167
20100315 36.12 36.37 35.84 36.24 1556380
20100316 36.21 36.75 36.14 36.62 2002378
20100317 36.65 36.97 36.46 36.81 1857559
20100318 36.87 36.87 35.71 35.87 2219055
20100319 35.84 35.85 35.18 35.70 3430599
20100322 35.21 35.69 35.09 35.64 1928815
20100323 35.52 35.88 35.38 35.84 1320835
20100324 35.14 35.40 34.78 34.95 3475560
20100325 35.20 35.62 35.12 35.34 2223672
20100326 35.84 35.86 34.87 35.28 2030379
20100329 35.28 36.09 35.28 36.02 1496665
20100330 36.32 36.57 35.89 36.13 1768139
20100331 35.91 36.27 35.84 36.02 1537110
20100401 36.21 36.84 36.20 36.78 1714145
20100405 36.87 37.60 36.78 37.55 1358972
20100406 37.50 38.05 37.47 37.91 1576753
20100407 37.70 37.89 36.95 37.32 2395789
20100408 36.92 37.55 36.53 37.27 1858463
20100409 37.48 38.66 37.17 38.66 2635448
20100412 38.83 38.94 38.30 38.66 1749974
20100413 38.61 38.81 37.81 38.45 1474787
20100414 38.50 39.08 38.34 38.99 1967453
20100415 39.09 39.43 38.87 39.36 1522659
20100416 39.15 39.62 38.74 38.97 2869487
20100419 38.93 39.43 38.00 38.48 1741945
20100420 38.59 38.67 37.87 37.98 1995855
20100421 38.09 38.22 37.45 37.82 2103039
20100422 37.66 40.23 37.60 40.12 3321006
20100423 39.90 40.20 39.58 40.06 2009404
20100426 40.03 40.09 39.46 39.65 1591104
20100427 39.52 39.80 37.46 37.59 2579849
20100428 37.86 38.48 37.77 38.15 2688639
20100429 38.50 39.52 38.45 39.02 2367688
20100430 39.22 39.47 38.80 38.88 2409438
20100503 38.98 39.98 38.88 39.95 2205607
20100504 39.85 40.19 39.31 40.10 2919868
20100505 39.73 40.55 39.67 40.32 2430915
20100506 39.86 40.16 35.57 37.95 4257262
20100507 37.91 38.75 36.36 36.55 3395272
20100510 38.24 39.48 38.15 39.24 3364060
20100511 38.79 39.93 38.65 39.34 3677785
20100512 39.76 40.22 39.22 40.11 5658184
20100513 42.77 43.03 42.01 42.35 9436730
20100514 41.73 41.91 40.17 40.68 4428175
20100517 40.97 41.20 39.89 40.64 2868784
20100518 41.55 41.55 40.11 40.33 3386541
20100519 40.09 40.59 39.26 40.25 2760697
20100520 39.37 39.69 38.16 38.30 4229563
20100521 37.45 39.19 37.42 39.10 3242524
20100524 38.79 39.74 38.79 39.46 2354842
20100525 38.10 39.42 38.07 39.26 3432907
20100526 39.61 40.34 39.31 39.43 2667965
20100527 40.07 40.56 39.89 40.51 1483318
20100528 40.51 41.16 40.20 40.29 1929015
20100601 39.77 40.34 38.99 39.04 1755192
20100602 39.44 40.42 39.29 40.37 2782074
20100603 40.26 40.61 39.26 39.67 2346311
20100604 38.91 39.72 38.37 38.47 3437523
20100607 38.43 38.52 37.41 37.50 2007196
20100608 37.45 38.35 37.19 38.22 1996758
20100609 38.34 39.06 37.78 37.98 1609871
20100610 38.85 39.03 38.44 38.91 1466457
20100611 38.57 39.31 38.24 39.24 1156847
20100614 39.46 40.26 39.46 39.87 1721973
20100615 40.18 40.21 39.41 40.15 1357868
20100616 39.87 40.51 39.87 40.18 1556881
20100617 40.21 40.52 39.64 40.35 1606559
20100618 40.45 40.61 40.00 40.22 2226683
20100621 40.49 40.80 38.92 39.17 1683937
20100622 39.38 39.85 38.67 38.77 1710131
20100623 38.64 39.23 38.03 38.88 1287315
20100624 38.79 39.08 37.97 38.27 1636266
20100625 38.22 38.85 37.86 38.55 2245249
20100628 38.66 38.70 37.89 38.14 1129349
20100629 38.04 38.04 36.50 36.84 2447675
20100630 36.71 36.72 35.77 35.89 2919868
20100701 35.73 35.86 34.40 35.38 3321809
20100702 35.41 35.43 34.58 34.89 1392793
20100706 35.37 35.47 33.84 34.07 2293422
20100707 34.09 35.66 33.96 35.57 3146079
20100708 35.69 36.76 35.47 36.64 2808268
20100709 36.44 36.65 36.18 36.53 1629943
20100712 36.33 36.73 35.65 35.87 1676912
20100713 36.23 37.05 36.22 36.88 1718862
20100714 36.69 37.35 36.38 37.22 2537597
20100715 37.27 38.95 36.78 38.85 4426067
20100716 38.63 38.77 36.91 37.08 2179313
20100719 37.14 37.20 36.11 36.78 1558487
20100720 36.39 37.38 36.13 37.29 1887667
20100721 37.38 37.38 36.02 36.18 2141076
20100722 36.51 37.37 36.38 37.23 1450801
20100723 37.08 38.65 37.05 38.63 2158839
20100726 38.57 39.78 38.22 39.49 1730102
20100727 39.70 40.29 39.68 40.01 2700581
20100728 40.01 40.01 39.03 39.30 1130954
20100729 39.38 39.69 38.41 38.70 1782591
20100730 38.31 38.57 37.15 37.83 3470843
20100802 38.49 39.03 38.39 38.79 2046637
20100803 38.71 39.45 38.05 39.35 3891551
20100804 37.12 37.42 35.90 36.03 9037699
20100805 36.03 36.87 35.62 36.23 4435300
20100806 36.06 36.45 35.91 36.35 2645384
20100809 36.89 37.12 36.29 36.34 2422986
20100810 36.73 36.79 35.94 36.25 2989116
20100811 35.63 35.82 35.34 35.54 2073634
20100812 35.21 36.38 34.96 36.28 2330956
20100813 36.01 36.58 35.69 36.29 2753772
20100816 36.02 36.75 35.90 36.65 2323429
20100817 36.65 37.11 36.31 36.85 2064200
20100818 36.71 36.75 36.23 36.64 1835982
20100819 36.34 36.67 36.07 36.26 2450585
20100820 36.25 36.67 35.95 36.59 1767938
20100823 36.54 36.79 36.09 36.30 1387976
20100824 35.87 36.00 35.15 35.22 2707908
20100825 35.07 35.90 34.91 35.74 1822032
20100826 35.88 36.45 35.56 35.62 1741343
20100827 36.08 36.15 35.06 35.57 2171284
20100830 35.17 35.57 34.55 34.57 1967152
20100831 34.44 35.24 34.38 34.67 2507088
20100901 35.36 35.75 35.12 35.20 1582373
20100902 35.12 35.99 34.79 35.88 2431718
20100903 36.36 37.12 36.29 36.53 1838391
20100907 36.40 36.53 35.41 35.55 2268232
20100908 35.62 35.74 34.94 35.14 2559375
20100909 35.45 35.62 34.96 35.03 1453511
20100910 35.05 35.62 35.03 35.34 1610875
20100913 35.82 35.95 34.93 35.12 2068917
20100914 35.13 35.61 34.98 35.37 2676294
20100915 35.32 36.33 34.02 35.80 2191456
20100916 35.84 36.52 35.63 36.21 2270540
20100917 36.51 37.03 36.26 36.96 7894602
20100920 37.08 38.27 36.82 38.04 3140157
20100921 36.72 37.34 36.62 37.15 4867650
20100922 37.13 37.38 36.26 36.59 2008199
20100923 36.23 36.47 35.99 36.27 1720568
20100924 36.60 37.20 36.35 36.94 2174194
20100927 36.98 37.09 36.34 36.37 1495461
20100928 36.33 37.43 36.19 37.40 2798232
20100929 37.26 37.36 37.03 37.29 1339803
20100930 37.40 37.75 36.82 36.98 1529784
20101001 37.13 37.19 36.43 36.94 1485927
20101004 36.78 36.93 36.21 36.45 1517741
20101005 36.69 36.71 36.31 36.46 2768726
20101006 36.56 36.62 35.92 36.05 2408233
20101007 36.10 36.31 34.74 35.09 5370654
20101008 35.08 35.22 33.92 34.45 5403873
20101011 34.35 35.24 34.35 34.81 4327614
20101012 34.69 35.94 34.38 35.73 4618758
20101013 35.95 37.02 35.79 36.63 2726073
20101014 36.50 37.36 36.39 36.93 2598716
20101015 38.22 38.57 37.86 38.16 5140930
20101018 38.28 38.60 38.03 38.31 2236116
20101019 37.86 38.23 37.23 37.52 2907022
20101020 37.65 38.59 37.46 38.23 3643060
20101021 38.43 38.66 37.83 38.16 2232805
20101022 38.21 39.92 38.21 39.75 3674774
20101025 39.93 40.19 39.49 39.72 2120703
20101026 39.56 39.77 39.08 39.59 2115685
20101027 39.24 39.62 38.99 39.56 1672998
20101028 39.86 39.86 38.93 39.38 1943267
20101029 39.40 39.62 39.16 39.61 1310097
20101101 39.78 40.08 39.59 39.71 2526859
20101102 39.86 40.34 39.81 40.30 2843895
20101103 40.36 41.08 40.30 40.92 4490599
20101104 44.92 47.85 44.69 47.10 12900547
20101105 45.64 45.74 44.84 45.33 6986546
20101108 45.10 46.08 44.96 46.01 2808368
20101109 46.02 46.83 45.85 46.32 2703291
20101110 46.11 46.95 45.75 46.94 2175298
20101111 46.47 47.18 46.01 47.07 2139671
20101112 46.69 47.23 46.47 46.69 2225478
20101115 47.02 47.29 46.21 46.50 1975883
20101116 46.13 46.68 45.51 45.89 2358355
20101117 45.83 46.10 45.35 45.48 2361667
20101118 46.22 47.04 45.85 45.87 3211814
20101119 45.26 45.89 45.22 45.55 2390771
20101122 45.44 46.48 45.22 46.42 1600939
20101123 45.84 46.53 45.34 46.39 1459633
20101124 47.03 47.07 45.80 46.93 2581254
20101126 46.43 47.10 46.38 46.84 543248
20101129 46.50 46.92 46.28 46.72 1087599
20101130 46.17 47.37 45.96 47.05 1752483
20101201 47.56 48.22 47.55 47.69 1795035
20101202 47.49 49.07 47.43 48.86 2266525
20101203 48.79 48.80 47.97 48.69 1253193
20101206 48.66 48.66 48.04 48.55 1485124
20101207 48.83 49.31 48.40 48.54 1298756
20101208 48.66 48.94 48.36 48.72 1178124
20101209 49.02 49.03 48.25 48.60 1641384
20101210 48.76 49.33 48.52 49.31 1748870
20101213 49.57 49.57 48.73 48.78 1763823
20101214 48.67 48.95 48.29 48.61 1149722
20101215 48.75 49.77 48.67 49.32 1374126
20101216 49.46 49.86 49.17 49.51 2281880
20101217 49.59 50.79 49.55 50.28 5597868
20101220 50.46 50.78 49.88 50.42 1700797
20101221 50.66 51.24 50.51 51.17 1137277
20101222 51.25 51.56 50.47 50.92 1283602
20101223 50.73 50.91 50.37 50.57 834291
20101227 50.22 50.50 49.80 50.32 943482
20101228 50.30 50.66 49.25 49.54 1113191
20101229 49.67 50.26 49.58 49.85 753401
20101230 49.83 50.55 49.62 50.41 770562
20101231 50.44 50.45 50.02 50.41 1135972
20110103 50.77 51.15 50.33 50.57 1494759
20110104 49.76 49.91 48.31 48.86 2867078
20110105 48.72 49.46 48.63 48.93 1275974
20110106 48.96 49.03 47.87 48.03 1179330
20110107 48.03 48.62 47.76 48.52 1733791
20110110 48.17 48.79 47.83 48.66 1158498
20110111 48.66 49.87 48.23 49.44 2186293
20110112 49.74 50.63 49.60 49.93 1915072
20110113 50.22 52.92 50.18 52.23 3709557
20110114 52.14 52.98 51.99 52.95 2388807
20110118 52.92 53.38 52.82 53.10 1476391
20110119 52.92 53.28 52.05 52.17 2091946
20110120 51.80 52.97 51.67 52.18 1682611
20110121 52.20 52.61 51.42 51.75 1700138
20110124 51.91 52.44 51.86 52.06 1189145
20110125 51.72 52.40 51.28 52.40 1542394
20110126 52.36 52.55 51.28 51.87 1705447
20110127 51.87 52.42 51.37 51.88 1150385
20110128 52.01 52.16 50.18 50.36 1815818
20110131 50.61 51.70 50.56 51.63 1717766
20110201 52.03 52.91 51.76 52.83 1694129
20110202 52.62 52.87 51.30 51.64 2289152
20110203 51.71 52.12 50.70 51.58 1126648
20110204 51.69 52.98 51.59 52.92 1316443
20110207 52.94 53.08 52.44 52.75 1518056
20110208 52.80 53.77 52.63 52.83 2156747
20110209 52.94 53.76 52.44 53.67 3549909
20110210 58.68 60.85 58.40 59.96 11150203
20110211 59.27 59.91 59.27 59.58 2906611
20110214 59.41 59.73 59.15 59.20 2519009
20110215 59.02 59.57 58.96 59.15 2106669
20110216 59.18 60.11 58.93 60.05 2342635
20110217 59.83 60.51 59.45 60.37 1531076
20110218 60.37 60.37 59.41 59.94 1875310
20110222 59.44 59.90 58.01 58.15 2337327
20110223 58.11 58.15 56.19 56.97 2626877
20110224 56.85 58.07 56.57 57.32 1829940
20110225 57.53 58.18 57.36 57.79 1416899
20110228 58.09 58.91 57.76 58.47 1272775
20110301 58.88 58.89 56.27 56.53 2113380
20110302 56.76 58.73 56.66 57.79 1805201
20110303 58.39 59.17 58.25 58.33 1571138
20110304 58.23 59.51 58.06 58.96 1640646
20110307 59.12 59.12 56.74 57.78 1534982
20110308 57.77 58.79 57.05 58.18 1178329
20110309 58.06 58.80 57.07 58.78 1603689
20110310 58.05 58.56 57.45 58.19 1838353
20110311 57.88 58.96 57.74 58.80 1555013
20110314 58.30 59.09 58.12 58.92 1868600
20110315 57.59 59.87 57.49 59.29 1812312
20110316 59.11 60.76 58.92 59.99 3642953
20110317 60.50 60.66 59.76 60.31 1946721
20110318 60.98 61.33 59.12 60.35 3582459
20110321 60.91 62.04 60.69 61.63 1825333
20110322 61.73 61.88 61.22 61.27 1386151
20110323 61.25 62.13 60.31 61.78 1729284
20110324 62.06 63.42 61.44 63.08 1627125
20110325 63.33 64.06 62.85 63.86 1347291
20110328 63.86 64.23 63.10 63.26 1304625
20110329 63.39 64.25 63.18 64.25 1019081
20110330 64.36 65.89 64.31 65.83 1589266
20110331 65.77 66.10 65.43 65.80 1237420
20110401 66.34 66.77 65.81 66.63 1211580
20110404 66.63 66.77 65.93 66.00 1351998
20110405 65.90 65.98 64.93 65.58 1901651
20110406 65.90 65.90 63.51 63.66 2361064
20110407 63.70 64.76 63.70 64.34 1289501
20110408 64.21 64.42 62.58 62.90 1702000
20110411 62.92 63.49 62.68 63.16 1520600
20110412 62.74 63.44 62.10 62.90 1437900
20110413 63.04 64.79 63.01 64.59 1714800
20110414 64.35 65.35 64.16 64.97 1506100
20110415 65.14 65.17 63.67 64.71 1251000
20110418 63.94 64.06 62.76 63.35 1195200
20110419 63.59 63.94 62.95 63.92 972100
20110420 64.42 65.88 64.33 65.67 1577900
20110421 65.48 66.36 64.60 66.30 1318300
20110425 66.38 66.75 65.53 65.88 1248300
20110426 65.97 66.63 65.48 65.60 1127800
20110427 65.66 65.74 64.69 65.13 1865200
20110428 64.15 64.28 60.85 62.44 6800900
20110429 62.58 63.48 62.50 62.76 3900000
20110502 61.29 61.75 59.25 59.64 5262900
20110503 59.37 59.90 58.50 59.77 3147400
20110504 59.92 61.16 58.45 59.74 5812900
20110505 62.42 62.98 59.55 59.95 6806600