20000103 18.68 19.36 18.19 18.49 173225
20000104 18.13 18.43 17.94 18.19 223371
20000105 18.19 18.37 17.70 17.88 141184
20000106 17.88 17.94 17.26 17.82 81679
20000107 17.82 17.82 17.26 17.57 136301
20000110 17.57 18.37 17.39 17.64 126028
20000111 17.45 17.70 17.26 17.45 178616
20000112 17.82 17.82 16.65 16.83 157662
20000113 17.09 17.15 15.98 16.41 227644
20000114 16.65 16.83 16.22 16.35 267517
20000118 16.35 16.83 15.79 16.09 162544
20000119 16.35 18.19 16.09 17.76 276468
20000120 17.82 18.07 17.20 17.32 218184
20000121 18.43 18.43 17.45 17.76 336278
20000124 18.00 19.17 17.70 17.70 175463
20000125 17.57 17.64 17.09 17.32 204045
20000126 17.51 18.07 17.26 17.57 165901
20000127 17.32 18.00 17.20 17.39 90732
20000128 17.39 17.51 17.15 17.39 250428
20000131 17.70 18.56 17.70 18.13 145964
20000201 18.13 18.68 17.57 18.31 346856
20000202 18.07 18.62 17.82 18.37 229881
20000203 18.43 18.68 18.31 18.43 226118
20000204 18.68 18.80 18.31 18.43 66727
20000207 18.43 18.62 17.94 18.62 133758
20000208 18.87 19.17 18.43 18.80 200078
20000209 18.80 19.23 18.68 18.74 121756
20000210 18.68 18.80 18.37 18.49 118399
20000211 18.07 18.43 17.57 17.64 384187
20000214 17.39 17.70 17.39 17.70 174750
20000215 17.70 17.70 17.26 17.57 316850
20000216 17.32 17.64 17.32 17.64 188381
20000217 17.45 17.64 17.45 17.51 120230
20000218 17.64 17.64 16.71 16.83 167122
20000222 16.71 16.96 16.71 16.83 103447
20000224 17.26 17.45 17.09 17.20 198857
20000225 17.32 18.00 17.26 17.76 144540
20000228 17.57 17.76 17.39 17.45 186753
20000229 17.64 18.56 17.64 17.76 290912
20000301 17.82 19.48 17.82 19.42 217472
20000302 19.30 19.30 17.94 18.00 166715
20000303 18.19 18.37 18.00 18.07 58284
20000306 18.07 18.43 17.94 18.19 120433
20000307 18.31 18.62 18.19 18.62 219404
20000308 18.43 18.98 18.25 18.98 289793
20000309 18.98 19.42 18.98 19.23 110465
20000310 19.36 19.60 19.17 19.48 139048
20000313 19.30 19.30 18.92 19.04 51062
20000314 18.87 19.36 18.62 19.11 276875
20000315 19.11 19.91 18.74 19.91 146066
20000316 19.91 23.22 19.91 22.99 518250
20000317 23.59 25.44 22.86 23.78 407378
20000320 23.78 23.78 22.80 23.16 80255
20000321 22.86 23.59 22.12 23.59 143625
20000322 23.47 24.52 22.73 23.54 127960
20000323 23.54 25.44 23.54 25.01 216455
20000324 25.01 25.75 24.82 25.01 211470
20000327 24.88 24.88 24.27 24.52 58589
20000328 24.33 25.56 24.09 24.52 331904
20000329 24.52 24.82 24.20 24.52 217472
20000330 24.70 27.15 24.70 25.87 127859
20000331 26.11 29.99 26.11 29.99 643566
20000403 29.25 31.21 28.94 29.43 683032
20000404 29.25 29.25 26.30 27.28 247682
20000405 27.04 27.71 26.05 27.28 158171
20000406 27.04 27.47 26.73 27.04 175056
20000407 27.28 27.28 25.20 26.42 175666
20000410 26.67 26.67 24.58 24.94 68761
20000411 25.20 25.20 23.59 24.20 168749
20000412 25.20 25.56 24.20 24.52 138132
20000413 24.27 24.33 22.12 24.09 271585
20000414 23.72 25.20 23.59 24.82 185838
20000417 24.58 25.56 23.97 24.46 529236
20000418 24.70 25.01 22.73 24.70 284910
20000419 24.58 24.64 24.09 24.15 170784
20000420 24.15 24.82 22.99 24.82 521403
20000424 24.46 24.46 22.49 22.61 599726
20000425 22.61 24.46 22.25 24.15 127452
20000426 24.15 25.37 23.72 25.37 170071
20000427 24.76 26.17 24.58 25.56 201400
20000428 25.32 25.32 23.35 23.41 177192
20000501 23.65 24.27 23.59 24.09 146473
20000502 24.03 24.03 22.99 23.29 104159
20000503 23.35 23.41 22.55 22.67 81170
20000504 22.92 25.44 22.37 24.52 299863
20000505 24.52 25.32 24.20 24.76 128672
20000508 24.58 25.68 24.46 24.88 86562
20000509 25.13 25.26 23.97 24.03 174140
20000510 24.58 26.17 24.58 25.62 303932
20000511 25.50 26.36 25.50 25.93 269144
20000512 25.56 26.54 25.32 26.17 60929
20000515 26.42 26.98 26.24 26.98 86053
20000516 26.73 28.39 26.73 27.28 678150
20000517 26.67 28.94 26.67 28.70 378999
20000518 28.51 28.51 27.59 27.65 341465
20000519 27.53 27.53 25.93 26.42 136505
20000522 26.17 27.28 26.11 26.17 136200
20000523 26.42 28.15 26.36 27.22 218387
20000524 27.04 27.47 26.54 27.47 137929
20000525 27.34 27.34 26.42 26.49 195297
20000526 26.49 26.49 25.50 25.99 117280
20000530 25.68 27.04 25.68 26.67 154000
20000531 26.92 28.21 26.24 27.47 137115
20000601 27.47 28.39 27.47 28.39 60624
20000605 28.02 28.08 26.98 27.59 66320
20000606 28.14 28.26 27.41 28.21 132131
20000607 28.21 28.88 26.98 28.14 88087
20000608 27.90 27.90 27.28 27.41 75271
20000612 27.71 28.02 27.53 27.96 37941
20000613 27.90 28.63 27.90 28.51 137420
20000614 28.57 29.49 28.57 28.76 368420
20000615 28.94 29.00 27.77 28.14 141082
20000616 27.96 28.76 27.83 28.26 190517
20000619 28.39 28.51 28.02 28.39 54317
20000620 28.45 28.63 28.08 28.45 104159
20000621 28.45 28.82 28.14 28.45 96428
20000622 28.63 28.63 27.53 28.02 173835
20000623 27.83 27.90 27.53 27.59 57063
20000626 27.53 29.00 27.41 28.76 100802
20000627 28.82 29.00 27.04 27.65 160307
20000628 27.71 28.14 27.09 28.14 232831
20000629 27.90 28.21 27.34 27.34 84629
20000630 27.59 28.14 25.93 25.99 235984
20000703 26.98 28.39 26.79 28.39 107210
20000705 28.51 28.57 27.53 27.59 240256
20000706 27.59 28.14 27.28 27.41 118297
20000707 27.41 29.38 27.41 27.41 136403
20000710 27.41 28.70 27.41 27.96 70287
20000711 28.76 29.38 27.83 29.12 203740
20000712 28.94 29.25 28.63 28.63 509197
20000713 28.88 29.38 27.83 28.02 193670
20000714 28.14 29.43 28.14 29.12 339228
20000717 29.25 29.99 29.12 29.74 178616
20000718 29.49 30.72 29.25 30.48 210453
20000719 30.48 32.56 30.48 32.20 351128
20000720 32.26 33.43 32.07 32.38 240256
20000721 31.58 31.76 30.85 31.03 270060
20000724 31.15 31.15 30.10 30.85 285317
20000725 30.85 30.97 30.23 30.48 219608
20000726 30.48 30.97 30.36 30.48 92665
20000727 30.48 32.32 30.42 32.07 378287
20000728 31.21 31.71 30.91 31.71 163663
20000731 31.58 33.31 31.58 33.31 157865
20000801 33.31 34.90 33.31 34.60 467188
20000802 34.60 35.21 34.10 34.53 444098
20000803 33.18 35.21 33.18 34.41 216760
20000804 34.16 34.71 32.82 33.92 241884
20000807 33.67 33.67 32.63 32.69 215539
20000808 32.88 33.86 32.82 33.18 160103
20000809 33.80 33.86 32.38 32.75 258972
20000810 32.88 33.24 31.83 32.50 290912
20000811 32.50 32.50 31.95 32.38 60725
20000814 32.38 32.44 31.46 32.26 123485
20000815 32.01 32.50 31.71 31.76 227847
20000816 31.65 31.95 29.93 30.36 118399
20000817 30.59 31.27 30.59 31.21 89816
20000818 31.46 32.07 31.15 31.46 157967
20000821 31.21 31.71 30.97 31.21 163867
20000822 31.46 31.95 31.03 31.83 105684
20000823 31.58 31.65 31.03 31.46 54114
20000824 31.27 33.05 31.27 32.99 143116
20000825 32.99 34.35 32.99 34.10 369946
20000830 35.02 35.64 34.78 35.33 232119
20000831 35.45 37.17 35.45 36.75 280333
20000901 36.87 37.60 36.68 36.75 150135
20000905 36.98 37.85 36.98 37.11 146270
20000906 36.98 37.11 36.26 36.56 387645
20000907 36.38 36.38 35.51 35.94 79340
20000908 35.94 36.00 35.02 35.77 174445
20000911 35.77 36.38 34.41 35.39 160001
20000912 35.39 37.30 35.39 37.30 119213
20000913 37.05 38.15 36.93 37.97 163562
20000914 38.22 38.22 36.98 37.11 98056
20000915 36.38 36.75 34.53 35.94 425586
20000918 36.07 36.07 35.39 35.64 111279
20000919 35.58 35.64 33.80 35.51 220930
20000920 35.88 38.72 35.88 38.40 325496
20000921 38.15 38.95 37.48 38.34 218184
20000922 38.34 38.95 37.85 38.22 124807
20000925 38.46 38.46 37.55 37.91 335057
20000926 37.91 38.65 37.11 37.30 157764
20000927 37.36 37.60 36.75 36.93 215031
20000928 35.15 37.91 35.15 37.73 438402
20000929 37.97 38.28 36.98 36.98 266805
20001002 37.30 37.66 36.38 37.24 121451
20001003 37.11 38.22 37.11 37.36 112906
20001004 37.60 38.28 37.11 38.15 73847
20001005 38.59 38.77 38.04 38.15 81069
20001006 38.34 38.46 37.66 38.04 179735
20001009 37.85 39.21 37.48 38.34 243715
20001010 37.85 38.95 33.92 35.27 224490
20001011 35.09 37.24 34.65 36.62 225101
20001012 36.68 36.87 35.21 35.21 149525
20001013 35.21 38.77 35.21 37.36 217573
20001016 37.42 37.42 36.38 36.87 112601
20001017 36.81 36.81 29.49 33.05 836829
20001018 32.82 32.82 29.80 31.40 811400
20001019 31.95 31.95 30.97 31.46 444708
20001020 31.46 32.63 31.34 32.14 99480
20001023 31.89 33.43 31.89 32.93 142506
20001024 32.99 35.39 32.93 34.84 198552
20001025 34.41 35.21 34.41 34.65 101717
20001026 34.65 34.65 34.41 34.65 181362
20001027 34.90 35.94 34.84 35.09 222761
20001030 35.09 36.00 35.09 35.64 62861
20001031 35.94 36.62 35.70 36.32 114635
20001101 36.38 39.08 36.38 38.15 193873
20001102 37.97 38.72 37.60 37.91 134979
20001103 37.79 38.77 37.79 38.22 123383
20001106 38.53 38.77 38.40 38.59 159188
20001107 38.46 39.21 38.22 39.14 111787
20001108 38.89 39.14 38.28 38.59 125316
20001109 39.21 39.21 38.34 38.83 148202
20001110 39.02 39.08 36.38 36.87 115958
20001113 36.62 36.62 35.51 36.26 119721
20001114 36.49 37.11 35.88 36.38 145354
20001115 37.11 39.32 37.11 37.97 271789
20001116 37.73 38.83 36.93 37.60 216455
20001117 37.36 38.28 37.17 37.97 116161
20001120 37.97 39.08 37.85 38.65 78729
20001121 39.02 39.44 38.74 39.38 137624
20001122 38.89 39.76 38.77 39.76 163053
20001124 39.82 40.00 39.38 39.51 93580
20001127 39.27 40.80 37.48 40.61 535644
20001128 39.14 39.14 37.11 37.91 337905
20001129 37.85 38.22 37.60 38.04 117382
20001130 33.54 34.04 27.53 29.80 2017971
20001201 29.99 30.36 29.49 29.99 1053589
20001204 29.99 29.99 28.76 28.88 511232
20001205 29.61 31.58 29.25 31.46 282673
20001206 31.21 31.71 29.87 29.93 185939
20001207 29.74 31.46 29.55 31.40 179124
20001208 31.83 32.75 31.52 32.44 356113
20001211 32.93 32.93 31.58 32.44 181566
20001212 32.38 33.92 32.38 33.73 207097
20001213 35.39 37.17 35.15 35.64 428942
20001214 35.15 35.15 33.43 33.61 144337
20001215 33.54 33.92 33.43 33.48 266500
20001218 33.43 34.41 33.37 33.48 194687
20001219 33.54 36.00 33.54 35.94 177395
20001220 36.13 36.26 35.39 35.51 178819
20001221 35.51 37.36 35.51 36.62 190517
20001222 36.62 37.11 36.38 36.98 145761
20001226 36.98 39.44 36.98 38.34 324377
20001227 38.40 39.70 37.42 38.22 174140
20001228 38.46 39.14 38.22 39.08 159595
20001229 39.08 39.08 36.75 37.11 185126
20010102 37.48 37.48 33.98 35.09 175869
20010103 34.41 36.81 34.16 36.68 210250
20010104 37.11 37.11 33.92 34.60 396393
20010105 34.78 35.39 34.41 35.39 136301
20010108 35.15 36.56 34.78 36.13 223778
20010109 36.32 36.32 35.21 35.39 135284
20010110 35.39 36.75 34.65 36.75 121857
20010111 36.43 37.24 35.77 36.62 162951
20010112 36.38 36.43 35.09 35.45 108532
20010116 35.45 35.82 34.53 35.39 144337
20010117 35.64 35.88 35.27 35.70 51164
20010118 34.65 35.51 33.80 35.02 168444
20010119 34.90 34.90 32.93 33.54 182583
20010122 33.54 33.54 31.46 32.63 185024
20010123 32.63 33.67 32.32 33.67 156340
20010124 33.61 34.53 32.44 32.75 140980
20010125 32.93 33.67 32.56 32.88 173937
20010126 33.12 35.88 32.93 34.53 195399
20010129 34.41 34.41 34.00 34.41 82086
20010130 34.16 34.41 33.67 34.41 99886
20010131 34.41 34.51 33.43 33.49 146575
20010201 33.57 34.87 33.57 34.70 74762
20010202 34.46 36.97 34.41 36.30 203638
20010205 36.31 37.29 35.62 36.51 162850
20010206 37.07 37.64 36.45 36.57 127554
20010207 36.38 37.36 36.17 36.58 116873
20010208 36.34 37.19 35.89 35.98 90630
20010209 35.98 36.01 35.20 35.53 82493
20010212 35.39 35.89 35.17 35.39 71100
20010213 35.59 36.83 35.15 35.45 174242
20010214 35.70 36.39 35.64 36.23 69168
20010215 36.13 36.77 36.12 36.37 67439
20010216 36.37 36.37 35.52 35.92 35194
20010220 35.79 36.18 35.20 35.49 109651
20010221 36.28 36.72 34.95 35.11 132436
20010222 34.91 35.11 33.52 33.87 250326
20010223 33.86 33.86 31.95 32.84 165799
20010226 32.84 33.72 32.84 33.60 212894
20010227 33.67 35.10 33.67 34.87 196213
20010228 35.88 36.38 35.04 35.63 327733
20010301 35.63 35.63 33.52 34.02 230593
20010302 34.41 35.29 34.41 35.09 176073
20010305 35.09 35.09 34.36 34.38 78119
20010306 35.10 35.29 34.67 35.13 84120
20010307 35.29 36.38 35.24 35.64 138031
20010308 35.59 35.98 34.21 34.41 111686
20010309 34.41 34.70 34.02 34.46 157764
20010312 34.31 34.35 33.48 33.48 86155
20010313 33.03 33.04 30.53 31.57 719651
20010314 30.97 31.46 30.72 31.16 168139
20010315 31.21 31.91 31.16 31.58 257752
20010316 31.95 31.95 31.31 31.64 147897
20010319 31.56 33.05 31.47 33.03 207097
20010320 32.64 32.64 31.96 32.05 275146
20010321 31.95 32.44 31.46 31.56 593318
20010322 31.56 31.70 29.59 30.03 352247
20010323 30.08 30.38 29.59 29.94 383373
20010326 30.03 30.10 29.64 30.03 441759
20010327 30.08 30.89 29.80 30.67 252768
20010328 30.67 30.67 29.73 30.43 137217
20010329 30.48 31.41 29.96 29.99 364250
20010330 29.99 30.06 29.54 29.54 234357
20010402 29.74 29.89 28.76 28.76 248496
20010403 28.51 28.60 27.61 27.98 287657
20010404 28.12 28.76 27.87 28.42 279214
20010405 28.42 29.89 28.42 29.54 224083
20010406 29.30 29.73 29.21 29.48 99683
20010409 29.46 29.99 29.05 29.49 210148
20010410 29.49 29.49 28.63 28.83 263957
20010411 29.08 29.08 28.27 28.42 112194
20010412 28.66 28.72 28.18 28.51 243715
20010416 28.51 28.51 28.06 28.22 100395
20010417 28.46 32.44 28.46 32.20 633801
20010418 32.20 33.92 32.20 33.30 464848
20010419 33.43 34.83 33.42 34.42 225202
20010420 34.43 34.61 33.44 33.77 152169
20010423 34.01 34.67 32.94 33.42 102531
20010424 33.42 33.87 33.33 33.49 56758
20010425 33.18 34.14 33.13 34.01 92156
20010426 34.02 34.02 31.56 31.89 419381
20010427 32.15 32.39 31.75 31.85 325191
20010430 32.10 32.18 30.97 31.08 249004
20010501 31.08 31.31 30.80 30.92 253276
20010502 30.72 31.69 30.67 31.24 339838
20010503 31.46 31.46 30.91 31.07 177802
20010504 30.82 31.18 30.80 31.06 195501
20010507 31.16 31.75 30.08 30.08 128876
20010508 30.43 30.53 29.02 29.36 380321
20010509 29.36 30.36 29.36 30.04 213607
20010510 29.74 29.94 29.49 29.50 354282
20010511 29.64 29.85 29.30 29.48 134165
20010514 29.49 31.02 29.38 30.62 445522
20010515 30.38 32.05 30.38 31.60 263448
20010516 31.46 34.02 31.36 33.48 311764
20010517 33.23 33.53 32.64 33.26 562802
20010518 33.03 33.23 32.44 33.23 128266
20010521 33.23 34.51 33.18 34.51 169563
20010522 34.51 34.51 33.93 34.18 77610
20010523 34.19 34.19 33.43 33.55 95309
20010524 33.77 33.87 33.43 33.66 106905
20010525 33.97 34.18 33.77 33.84 71711
20010529 33.85 33.85 33.34 33.34 179836
20010530 33.13 33.42 32.97 33.32 143320
20010531 33.38 33.48 32.84 32.84 377880
20010601 32.84 33.23 32.15 32.30 152271
20010604 32.54 33.37 32.54 33.06 144540
20010605 33.06 33.43 32.59 33.25 91444
20010606 32.93 32.96 31.85 32.44 149830
20010607 32.44 32.44 31.85 31.92 50554
20010608 31.46 32.05 31.12 31.93 126130
20010611 32.15 32.15 31.56 31.75 53808
20010612 31.66 31.66 31.46 31.57 92970
20010613 31.32 32.59 31.32 32.46 94902
20010614 32.25 32.25 31.61 31.62 151152
20010615 31.26 31.95 31.26 31.39 230695
20010618 31.21 32.34 31.02 31.55 139556
20010619 31.31 31.83 31.11 31.37 150542
20010620 31.37 32.46 31.37 32.13 92156
20010621 32.00 32.54 32.00 32.34 120230
20010622 32.44 32.44 31.46 31.95 101412
20010625 32.00 33.59 31.90 33.57 475631
20010626 33.33 33.92 32.65 33.35 162036
20010627 33.28 34.03 33.28 33.77 118806
20010628 33.77 34.61 33.77 34.31 296913
20010629 34.46 35.54 34.42 35.51 197840
20010702 35.51 35.51 34.51 34.63 159798
20010703 34.80 35.34 34.71 35.17 104057
20010705 35.00 37.16 35.00 36.83 242799
20010706 36.84 37.01 35.71 35.87 247885
20010709 35.98 35.98 35.16 35.87 58284
20010710 35.93 36.59 35.15 35.52 104565
20010711 35.64 36.22 35.39 36.18 220828
20010712 36.28 36.97 35.50 36.07 176480
20010713 36.28 36.72 35.29 36.02 133962
20010716 36.18 36.27 35.48 35.63 126435
20010717 35.63 36.22 35.63 35.87 71202
20010718 35.93 36.57 35.61 36.39 148914
20010719 36.57 37.95 36.57 37.95 183905
20010720 37.95 39.52 37.36 37.75 278095
20010723 37.76 37.85 36.28 36.50 229780
20010724 36.50 36.50 35.58 35.73 198349
20010725 35.88 36.38 35.88 36.24 149423
20010726 36.38 38.05 36.28 38.05 316545
20010727 38.05 39.23 38.05 39.08 178107
20010730 38.83 38.83 38.06 38.35 207198
20010731 38.29 39.18 38.29 38.36 324275
20010801 38.54 38.90 38.05 38.90 373099
20010802 39.13 39.18 38.19 38.71 134877
20010803 38.93 39.32 38.25 39.31 227542
20010806 39.08 39.57 38.59 38.74 268330
20010807 38.93 39.03 38.49 38.83 65404
20010808 38.93 39.47 38.52 38.83 140980
20010809 38.88 39.13 38.27 38.53 109753
20010810 38.49 38.72 38.14 38.55 130198
20010813 38.55 38.55 37.02 37.28 331599
20010814 37.51 37.51 36.36 36.38 550495
20010815 36.52 37.10 35.79 36.20 177497
20010816 36.22 36.67 35.80 36.38 127045
20010817 33.67 34.11 33.03 33.67 624443
20010820 33.77 35.47 33.63 35.39 311052
20010821 35.20 35.49 34.61 34.62 157255
20010822 34.80 34.89 34.41 34.70 121145
20010823 34.71 35.42 34.41 34.41 141082
20010824 34.61 34.89 34.26 34.51 103548
20010827 34.56 34.74 34.11 34.17 95920
20010828 34.21 34.31 32.93 33.11 302609
20010829 33.28 33.33 32.74 33.18 111584
20010830 33.18 33.57 33.09 33.56 68252
20010831 33.56 33.56 31.96 32.28 224795
20010904 32.44 33.51 32.25 33.23 331192
20010905 33.23 33.38 31.09 31.38 460780
20010906 31.16 31.46 30.67 31.06 362521
20010907 31.02 31.44 30.92 31.36 120332
20010910 30.97 31.13 30.77 30.84 461085
20010917 30.62 30.69 29.66 30.24 218489
20010918 30.25 30.40 29.99 30.40 137929
20010919 30.40 30.43 29.89 30.09 321630
20010920 30.09 30.11 29.79 29.99 392629
20010921 29.74 30.33 29.31 30.33 431790
20010924 30.97 31.99 30.97 31.95 211064
20010925 32.10 32.20 30.23 30.71 383068
20010926 30.92 32.18 30.85 32.02 294370
20010927 32.44 34.61 32.44 34.51 241681
20010928 34.31 36.18 34.31 35.29 460983
20011001 35.05 35.06 33.87 34.39 371268
20011002 34.39 34.40 33.18 33.91 257752
20011003 33.66 35.29 33.58 35.27 290708
20011004 35.20 35.54 34.85 35.36 333430
20011005 35.36 35.39 34.21 35.24 173428
20011008 35.24 35.24 34.32 34.56 151864
20011009 34.55 34.65 34.31 34.45 133555
20011010 34.45 35.39 34.41 35.37 199875
20011011 35.37 35.78 34.90 35.24 295794
20011012 35.23 35.23 33.42 34.00 490685
20011015 34.00 34.08 33.49 33.81 244935
20011016 33.87 34.49 33.85 34.11 415516
20011017 29.00 29.89 28.56 29.10 2441726
20011018 29.00 29.69 28.13 29.44 764610
20011019 29.45 29.54 28.56 29.40 343296
20011022 29.15 29.40 28.82 28.96 309221
20011023 28.96 28.99 28.08 28.53 197739
20011024 28.53 28.99 27.97 28.29 164274
20011025 27.92 28.51 27.33 28.22 314612
20011026 27.97 28.11 27.35 27.77 330073
20011029 27.77 27.82 27.21 27.43 199366
20011030 27.23 27.38 27.04 27.08 280842
20011031 27.11 27.13 26.36 26.49 290200
20011101 26.49 26.89 26.36 26.36 448065
20011102 26.58 26.84 26.47 26.52 318579
20011105 26.52 26.78 26.30 26.58 310238
20011106 26.58 28.33 26.58 28.17 326309
20011107 28.03 28.70 27.73 27.92 203130
20011108 27.92 29.14 27.88 28.21 275756
20011109 28.22 28.62 27.53 27.87 99073
20011112 27.87 28.85 27.86 28.15 132029
20011113 28.16 28.61 22.37 23.64 2395750
20011114 23.30 24.28 22.86 23.81 1087359
20011115 23.59 23.79 22.55 22.61 869684
20011116 22.88 23.40 22.82 23.10 226423
20011119 23.35 23.71 23.25 23.58 558530
20011120 23.58 24.00 23.40 23.97 464543
20011121 23.96 24.41 23.92 24.29 274739
20011123 24.28 24.52 24.25 24.49 97445
20011126 24.49 25.53 24.49 25.38 414397
20011127 25.38 26.20 25.38 25.71 510520
20011128 25.71 26.05 25.50 25.72 406361
20011129 25.71 25.80 25.55 25.68 257040
20011130 25.81 25.81 25.48 25.55 444505
20011203 25.18 25.32 24.82 25.17 322851
20011204 25.17 25.29 24.82 25.26 881178
20011205 25.11 27.04 25.10 26.35 749555
20011206 26.45 26.49 25.86 26.05 601150
20011207 26.15 26.30 25.76 25.85 393239
20011210 26.08 26.08 25.33 25.37 216149
20011211 25.37 26.05 24.97 26.01 619357
20011212 26.26 26.52 25.32 25.76 232119
20011213 25.76 26.10 25.56 25.85 215437
20011214 25.95 26.89 25.86 25.98 184312
20011217 25.71 26.84 25.71 26.76 223066
20011218 27.53 27.55 26.90 27.55 436368
20011219 27.51 28.17 27.28 28.11 311967
20011220 28.02 28.50 27.98 28.19 305050
20011221 28.20 28.20 27.33 27.72 387136
20011224 27.58 28.18 27.58 28.11 85036
20011226 27.86 28.51 27.86 28.39 103955
20011227 28.26 28.61 27.94 28.16 168342
20011228 28.02 28.32 27.97 28.32 232017
20011231 28.08 28.26 27.82 27.97 173937
20020102 27.92 28.02 27.28 27.91 609491
20020103 27.54 27.82 27.45 27.52 546019
20020104 27.43 27.71 27.23 27.49 680795
20020107 27.53 27.62 27.29 27.30 467391
20020108 27.23 27.45 27.14 27.42 234153
20020109 27.42 27.85 27.33 27.72 439724
20020110 27.67 27.67 27.38 27.53 247072
20020111 27.53 28.09 27.53 27.73 149423
20020114 27.40 28.20 26.86 26.94 232119
20020115 26.95 27.26 26.54 26.76 230186
20020116 26.77 26.77 26.17 26.32 341160
20020117 26.32 27.48 26.20 27.48 465764
20020118 27.43 27.43 26.75 26.75 249411
20020122 26.76 27.27 26.76 27.07 235272
20020123 28.90 28.90 27.53 27.53 1155306
20020124 27.72 29.35 27.67 29.05 393036
20020125 29.10 29.38 28.54 28.54 199570
20020128 28.61 29.18 28.61 29.02 391205
20020129 29.27 30.46 29.15 29.50 318782
20020130 29.88 30.01 29.30 29.95 200383
20020131 29.95 30.21 29.49 29.99 219099
20020204 30.53 30.69 30.34 30.53 147795
20020205 30.33 30.92 30.26 30.58 200688
20020206 30.59 31.12 30.18 31.12 196823
20020207 31.12 31.27 30.72 30.99 95818
20020208 31.41 31.41 30.87 31.16 117280
20020211 31.46 31.46 31.16 31.37 98869
20020212 31.31 31.32 30.77 30.80 114737
20020213 30.78 30.91 30.77 30.86 66828
20020214 30.91 31.25 30.88 31.21 87986
20020215 31.16 31.16 30.72 30.76 60827
20020219 30.76 30.76 29.83 30.22 122976
20020220 30.22 30.57 29.94 30.57 149423
20020221 30.57 30.72 30.00 30.02 195399
20020222 30.33 30.72 30.18 30.72 164782
20020225 30.72 31.43 30.66 31.43 178412
20020226 31.43 32.30 31.43 32.00 630851
20020227 31.95 32.26 31.71 31.95 136708
20020228 32.05 32.23 31.71 31.83 101717
20020301 31.84 32.56 31.80 32.54 203130
20020304 32.54 32.98 32.54 32.94 280740
20020305 32.97 33.57 32.81 33.53 162036
20020306 33.67 34.17 33.63 33.77 281961
20020307 33.92 34.06 33.12 33.38 172208
20020308 33.57 33.77 33.25 33.40 167732
20020311 33.43 33.57 32.82 33.06 130300
20020312 32.98 33.13 32.69 32.91 234153
20020313 32.92 32.92 32.30 32.48 207402
20020314 32.54 32.58 31.72 32.21 371472
20020315 32.39 32.96 32.15 32.81 243613
20020318 32.79 32.79 32.34 32.55 79543
20020319 32.44 32.69 32.38 32.60 148914
20020320 32.61 32.61 30.11 30.37 995000
20020321 30.33 30.33 29.59 30.16 362724
20020322 30.22 30.23 29.74 30.08 398834
20020325 30.30 30.30 29.20 29.34 349298
20020326 29.39 29.48 29.25 29.40 408904
20020327 29.40 29.64 29.34 29.63 360588
20020328 29.68 29.82 29.60 29.62 207809
20020401 29.10 29.20 28.58 29.11 318070
20020402 29.05 29.10 28.81 28.90 142608
20020403 28.90 28.90 27.86 27.86 209843
20020404 27.87 29.15 27.79 29.11 275654
20020405 29.30 29.58 29.11 29.41 160917
20020408 29.35 29.84 29.25 29.64 168444
20020409 30.48 30.54 30.24 30.28 493228
20020410 30.28 30.95 30.28 30.88 142811
20020411 30.88 31.00 29.69 29.69 182786
20020412 30.18 30.93 29.99 30.65 210758
20020415 31.21 31.41 30.67 31.03 328344
20020416 31.03 31.61 31.02 31.46 278909
20020417 31.46 31.56 30.48 30.48 267212
20020418 26.54 27.04 24.83 25.09 3912966
20020419 25.56 26.73 25.56 26.64 887281
20020422 26.79 26.83 25.43 25.81 285114
20020423 25.82 26.91 25.82 26.23 360181
20020424 26.33 26.86 26.07 26.33 471053
20020425 26.33 26.74 26.33 26.70 249513
20020426 26.71 26.71 25.32 25.45 316443
20020429 25.36 25.56 25.26 25.35 297727
20020430 25.35 26.53 25.35 26.04 197840
20020501 26.04 26.05 25.54 25.83 420093
20020502 25.83 26.00 25.61 25.74 215743
20020503 25.81 25.81 25.17 25.35 308712
20020506 25.36 25.86 25.29 25.57 139455
20020507 25.76 25.80 25.21 25.25 210046
20020508 25.91 26.35 25.47 26.32 277180
20020509 26.26 26.35 26.02 26.06 156543
20020510 25.95 26.15 25.56 25.94 189906
20020513 25.76 26.00 25.53 25.98 163256
20020514 26.03 27.27 25.95 27.08 206385
20020515 27.08 27.08 26.54 26.76 197332
20020516 26.86 27.01 26.75 27.00 205062
20020517 26.94 27.21 26.78 27.19 136912
20020520 27.09 27.30 26.85 27.21 215336
20020521 27.38 27.63 27.12 27.33 259278
20020522 27.48 27.48 26.96 27.15 186143
20020523 27.18 27.80 27.13 27.61 193263
20020524 27.57 28.02 27.57 27.74 160205
20020528 27.53 27.61 26.74 26.91 195501
20020529 26.91 26.91 26.55 26.79 205774
20020530 26.79 26.93 25.56 25.76 535746
20020531 25.91 26.61 25.91 26.52 113517
20020603 26.40 26.54 25.95 26.05 242189
20020604 26.05 26.05 25.27 25.36 428434
20020605 25.32 25.35 25.06 25.17 454168
20020606 25.21 25.27 25.04 25.12 312781
20020607 25.12 25.17 24.68 24.96 263346
20020610 24.95 25.07 24.55 24.56 445115
20020611 24.53 25.31 24.53 25.28 578162
20020612 25.17 25.17 24.29 24.36 220828
20020613 23.99 24.07 23.59 23.68 323665
20020614 23.59 23.79 22.76 23.63 464950
20020617 23.84 24.16 23.20 23.49 528524
20020618 23.35 24.18 23.35 23.56 340448
20020619 23.40 23.82 23.27 23.55 490786
20020620 23.30 23.48 23.01 23.12 349196
20020621 22.88 23.59 22.87 23.10 359673
20020624 23.20 23.44 22.86 23.05 352756
20020625 22.96 23.50 22.91 23.11 355502
20020626 23.00 23.40 22.95 23.24 150745
20020627 23.44 23.50 22.61 22.72 274027
20020628 22.71 22.99 22.27 22.45 409921
20020701 22.45 22.53 21.14 21.73 556089
20020702 21.48 21.97 21.44 21.73 448879
20020703 21.68 22.27 21.25 21.92 452846
20020705 21.92 23.01 21.92 22.94 249513
20020708 22.92 23.05 22.81 22.83 482649
20020709 22.84 22.89 22.39 22.46 519471
20020710 21.63 22.42 21.38 21.50 353265
20020711 21.28 22.06 20.84 21.98 283893
20020712 21.98 21.98 21.04 21.05 173123
20020715 20.95 21.51 20.35 21.47 323766
20020716 21.24 21.29 20.36 20.70 167732
20020717 20.73 21.24 19.91 20.22 467493
20020718 20.01 20.16 19.46 19.47 267110
20020719 19.43 19.47 18.92 19.26 431282
20020722 19.47 19.47 18.79 19.05 355502
20020723 19.05 19.35 18.04 18.19 532084
20020724 18.14 18.63 17.35 18.47 477461
20020725 18.58 18.97 18.35 18.92 312883
20020726 18.73 19.26 18.33 19.25 231610
20020729 19.07 20.39 19.07 20.35 369844
20020730 19.86 19.86 19.02 19.71 397206
20020731 19.56 19.61 19.27 19.42 185329
20020801 19.27 19.43 18.48 18.85 228254
20020802 18.85 18.92 18.03 18.26 227644
20020805 18.14 18.14 17.42 17.46 200994
20020806 17.50 17.87 17.50 17.59 481835
20020807 17.70 17.94 17.41 17.47 368420
20020808 17.25 17.52 17.08 17.43 386628
20020809 17.43 17.79 17.18 17.52 327632
20020812 17.52 17.94 17.34 17.66 324885
20020813 17.60 17.77 17.10 17.16 282469
20020814 17.30 18.22 17.18 18.19 341058
20020815 18.19 18.94 18.19 18.75 439114
20020816 17.45 18.82 17.40 18.55 951058
20020819 18.65 19.12 18.32 19.04 249818
20020820 19.24 19.27 18.59 18.79 321529
20020821 18.86 19.17 18.59 18.90 266906
20020822 18.78 18.96 18.68 18.70 270060
20020823 18.69 18.69 18.27 18.43 362928
20020826 18.60 18.83 18.48 18.63 286640
20020827 18.66 18.67 18.11 18.24 285012
20020828 17.99 18.09 17.60 17.76 481022
20020829 17.40 18.00 17.40 17.88 445420
20020830 17.87 17.94 17.61 17.71 153492
20020903 17.30 17.53 17.22 17.40 715684
20020904 17.55 17.76 17.45 17.71 333328
20020905 17.65 17.69 17.40 17.60 298541
20020906 17.70 18.09 17.70 18.09 173326
20020909 18.09 18.48 17.70 18.16 171292
20020910 18.63 18.64 18.20 18.57 209843
20020911 18.68 19.17 18.68 18.85 298032
20020912 18.68 18.68 18.20 18.53 331802
20020913 18.46 18.62 18.29 18.56 242799
20020916 18.68 18.74 18.07 18.09 293862
20020917 18.58 18.58 17.86 18.14 913626
20020918 18.14 18.23 17.51 18.06 267822
20020919 17.94 17.94 17.61 17.75 250937
20020920 17.89 18.09 17.71 17.89 299863
20020923 17.76 17.96 17.71 17.90 271687
20020924 17.79 18.04 17.71 17.81 305966
20020925 17.84 18.09 17.60 17.96 432401
20020926 17.99 18.74 17.99 18.58 344924
20020927 18.53 18.68 18.04 18.04 174750
20020930 17.75 18.50 17.46 18.31 427518
20021001 18.43 18.84 17.75 18.82 244020
20021002 18.80 18.92 17.85 17.93 310136
20021003 18.14 18.34 17.70 18.11 372896
20021004 12.78 14.51 11.90 13.42 6585286
20021007 13.42 13.42 13.03 13.37 1008324
20021008 13.37 13.68 13.26 13.60 1145338
20021009 13.32 13.56 13.20 13.35 616407
20021010 13.27 13.67 13.25 13.51 446336
20021011 13.76 14.36 13.76 14.06 459356
20021014 14.01 14.29 14.01 14.26 487226
20021015 14.45 15.05 14.35 14.95 460678
20021016 14.50 15.04 14.50 14.89 603082
20021017 14.75 15.40 14.75 15.16 407378
20021018 13.76 14.45 12.58 14.10 1943209
20021021 14.07 15.09 14.07 14.74 475834
20021022 14.75 14.75 13.83 13.91 766339
20021023 13.95 14.01 13.57 14.01 475936
20021024 13.96 14.16 13.71 13.91 525065
20021025 13.83 14.16 13.83 14.16 512452
20021028 14.08 14.15 13.86 13.93 318986
20021029 13.92 14.01 13.83 13.90 285012
20021030 13.91 14.03 13.83 13.93 307390
20021031 13.93 14.02 13.91 13.96 507366
20021101 13.93 14.40 13.83 14.36 458135
20021104 14.45 14.72 14.01 14.14 487531
20021105 14.11 14.60 13.99 14.51 283588
20021106 14.80 15.58 14.55 14.80 967129
20021107 14.77 14.91 14.49 14.74 286843
20021108 14.75 15.04 14.70 14.75 406158
20021111 14.89 14.94 14.65 14.73 299456
20021112 14.74 14.94 14.69 14.78 331294
20021113 14.78 14.90 14.70 14.80 263855
20021114 14.85 15.24 14.85 15.14 339634
20021115 15.14 15.46 15.11 15.43 269653
20021118 15.43 15.63 15.31 15.48 246970
20021119 15.53 15.78 15.43 15.58 394257
20021120 15.58 15.58 15.45 15.48 273213
20021121 15.47 15.71 15.22 15.61 574703
20021122 15.63 16.91 15.43 16.66 419584
20021125 16.61 17.16 16.61 16.71 682524
20021126 16.71 16.86 16.03 16.03 252463
20021127 16.22 16.49 16.13 16.42 301694
20021129 16.66 16.66 16.37 16.38 70083
20021202 16.38 16.91 15.94 16.01 443284
20021203 15.68 15.68 15.24 15.24 280130
20021204 15.24 15.48 14.86 15.41 543883
20021205 15.83 15.90 15.34 15.59 488345
20021206 15.73 15.83 15.57 15.66 517742
20021209 15.83 15.83 15.24 15.33 263143
20021210 15.39 15.93 15.34 15.53 174954
20021211 15.54 15.78 15.32 15.57 229271
20021212 15.58 15.78 15.36 15.60 241070
20021213 15.60 15.68 15.34 15.39 313696
20021216 15.40 15.83 15.40 15.81 371879
20021217 15.75 15.93 15.53 15.65 223677
20021218 15.55 15.78 15.52 15.60 281249
20021219 15.53 15.78 15.27 15.47 217879
20021220 15.53 15.98 15.43 15.53 831235
20021223 15.63 16.25 15.59 16.21 322953
20021224 16.17 16.22 15.98 15.99 103040
20021226 15.93 16.36 15.93 16.10 127960
20021227 16.02 16.17 15.90 15.90 104871
20021230 15.89 16.37 15.89 16.33 481022
20021231 16.32 16.57 16.27 16.33 293760
20030102 16.37 17.04 16.34 16.80 213200
20030103 16.81 16.92 16.71 16.80 208521
20030106 16.81 17.08 16.75 16.80 116975
20030107 16.96 17.14 16.52 16.80 588130
20030108 16.79 16.95 16.57 16.57 206181
20030109 16.58 17.07 16.58 17.07 184007
20030110 17.06 17.06 16.56 16.74 206588
20030113 16.75 17.06 16.70 16.79 213301
20030114 16.82 16.89 16.61 16.69 175564
20030115 16.71 17.01 16.52 16.61 299456
20030116 16.62 17.01 16.27 16.35 297320
20030117 16.30 16.40 16.02 16.17 393036
20030121 16.37 16.42 16.13 16.35 548358
20030122 16.35 16.64 16.21 16.22 1371456
20030123 16.42 16.61 16.37 16.54 537983
20030124 16.55 16.61 16.32 16.40 465154
20030127 16.61 16.64 16.17 16.27 321529
20030128 16.37 16.71 16.27 16.57 694832
20030129 16.60 16.66 16.32 16.52 254090
20030130 16.58 16.65 16.23 16.23 133962
20030131 16.25 16.83 16.25 16.61 337702
20030203 16.66 17.14 16.57 16.57 320308
20030204 16.61 16.83 16.53 16.70 247987
20030205 16.70 16.91 16.52 16.60 431078
20030206 16.60 16.81 16.50 16.57 281452
20030207 16.58 16.76 16.52 16.53 198552
20030210 16.57 16.65 16.28 16.34 311154
20030211 16.41 16.59 16.02 16.16 444708
20030212 16.16 16.40 16.03 16.10 197535
20030213 15.98 16.11 15.63 15.74 463730
20030214 15.83 16.12 15.70 15.99 267110
20030218 16.04 16.37 16.04 16.23 199163
20030219 16.27 16.31 15.91 16.12 180854
20030220 16.17 16.37 16.01 16.37 246258
20030221 16.41 16.79 16.24 16.79 234153
20030224 16.74 16.74 16.19 16.47 167935
20030225 16.42 16.66 16.16 16.47 141896
20030226 16.42 16.50 16.14 16.24 119620
20030227 16.32 16.57 16.14 16.47 199366
20030228 16.51 16.89 16.36 16.79 191127
20030303 16.79 17.01 16.79 16.89 240460
20030304 16.89 16.94 16.71 16.81 463018
20030305 16.83 17.26 16.82 17.18 234052
20030306 17.16 17.16 16.88 16.99 230492
20030307 16.91 17.70 16.83 17.51 313696
20030310 17.45 17.45 16.86 16.94 165901
20030311 16.95 17.08 16.88 16.92 466476
20030312 16.86 16.96 16.43 16.77 192348
20030313 16.86 17.26 16.84 17.26 144744
20030314 17.20 17.40 17.04 17.40 129079
20030317 17.35 18.16 17.20 18.13 233238
20030318 18.13 18.74 18.13 18.35 339940
20030319 18.19 18.41 18.03 18.14 169665
20030320 18.97 19.71 18.92 19.56 1382950
20030321 19.56 19.56 16.81 17.23 1856648
20030324 17.24 17.24 16.27 16.86 909353
20030325 16.86 17.50 16.86 17.30 601252
20030326 17.30 17.69 16.71 17.54 418364
20030327 17.33 18.35 17.26 18.10 331395
20030328 18.02 18.26 17.87 18.24 410226
20030331 18.24 18.64 17.94 18.35 328242
20030401 18.35 18.80 18.19 18.55 204961
20030402 18.97 19.17 18.88 19.04 357130
20030403 18.99 19.45 18.78 19.21 507163
20030404 19.17 19.17 18.92 19.07 222659
20030407 19.32 19.81 19.02 19.14 277282
20030408 18.73 18.91 18.56 18.63 222659
20030409 18.58 18.68 18.50 18.58 204757
20030410 18.63 18.71 18.47 18.70 215234
20030411 18.74 18.93 18.66 18.93 183295
20030414 18.93 18.93 18.65 18.68 313290
20030415 18.68 18.92 18.48 18.87 346653
20030416 18.97 18.97 18.35 18.42 222151
20030417 18.24 18.68 18.24 18.66 287352
20030421 18.66 18.69 18.45 18.46 405039
20030422 18.43 18.74 18.39 18.68 348891
20030423 19.38 23.94 19.38 22.67 3219559
20030424 22.46 22.74 22.16 22.49 1015445
20030425 22.50 22.50 21.98 22.12 397105
20030428 22.17 22.46 22.12 22.42 499229
20030429 22.32 22.53 22.17 22.33 238426
20030430 22.23 23.10 22.07 22.75 503196
20030501 22.76 22.83 22.47 22.69 310950
20030502 22.69 23.00 22.51 22.93 417448
20030505 22.96 23.68 22.90 23.50 284504
20030506 23.64 23.99 23.54 23.77 385000
20030507 23.77 24.16 23.64 23.77 304847
20030508 23.77 23.89 23.59 23.79 251751
20030509 23.89 24.32 23.89 24.32 236595
20030512 24.32 24.32 23.98 24.04 257243
20030513 24.18 24.50 24.16 24.48 275858
20030514 24.53 24.58 24.18 24.18 281961
20030515 24.04 24.33 24.04 24.24 358147
20030516 24.09 24.33 23.99 24.18 190110
20030519 24.09 24.24 22.93 23.13 475732
20030520 23.20 23.49 22.71 22.98 547240
20030521 23.00 23.15 22.76 23.10 400563
20030522 23.05 23.50 22.96 23.08 264465
20030523 23.09 23.33 23.01 23.30 250123
20030527 23.15 24.19 23.01 24.08 263550
20030528 24.08 24.33 23.97 24.33 433011
20030529 24.45 24.63 24.07 24.38 296608
20030530 24.43 24.88 24.39 24.71 267822
20030602 24.82 24.89 24.48 24.68 557818
20030603 24.69 24.97 24.53 24.73 350315
20030604 24.87 25.07 24.75 24.82 174954
20030605 24.92 25.37 24.81 25.33 796345
20030606 25.36 25.44 24.68 24.86 346653
20030609 24.92 24.92 24.17 24.25 300677
20030610 24.30 24.77 24.30 24.76 293862
20030611 24.73 24.78 24.38 24.72 193568
20030612 24.58 24.92 24.47 24.75 233136
20030613 24.85 25.02 24.68 24.86 561073
20030616 24.97 25.16 24.97 25.07 522624
20030617 25.07 25.41 24.90 25.28 506044
20030618 25.37 25.93 25.22 25.76 213607
20030619 25.71 25.71 25.02 25.32 204147
20030620 25.51 25.51 24.80 24.92 227237
20030623 24.73 24.74 24.04 24.17 377880
20030624 24.17 24.28 23.86 23.89 410735
20030625 23.74 23.79 23.30 23.50 593724
20030626 23.50 23.58 23.15 23.31 486718
20030627 23.35 23.48 23.00 23.19 295998
20030630 23.16 23.30 22.90 22.90 408497
20030701 22.96 23.59 22.55 23.53 336685
20030702 23.50 23.99 23.45 23.99 305356
20030703 23.89 23.89 23.30 23.45 107922
20030707 23.69 24.23 23.69 24.16 236086
20030708 24.16 24.43 23.93 24.18 290912
20030709 24.28 24.73 24.16 24.55 239951
20030710 24.53 25.07 24.37 24.49 290403
20030711 24.38 24.87 24.38 24.68 138539
20030714 24.69 25.07 24.63 24.84 188279
20030715 24.84 24.84 24.53 24.71 232017
20030716 24.82 24.82 24.05 24.09 122671
20030717 23.74 24.34 23.74 24.08 281147
20030718 23.84 24.56 23.80 24.52 313086
20030721 24.43 24.63 24.21 24.32 250733
20030722 24.33 24.75 24.04 24.74 239646
20030723 25.07 25.64 24.97 25.61 545002
20030724 25.81 26.33 25.81 26.19 422737
20030725 26.19 26.20 25.48 25.66 291013
20030728 25.56 25.71 25.34 25.43 296099
20030729 25.46 26.03 24.96 25.87 337498
20030730 25.81 25.85 25.07 25.31 414193
20030731 25.41 25.48 24.87 25.11 319087
20030801 25.02 25.41 24.86 25.27 162443
20030804 25.34 25.43 24.78 25.01 211572
20030805 24.82 24.85 24.36 24.41 237917
20030806 24.48 24.48 24.08 24.08 322851
20030807 24.23 24.28 23.84 24.00 247072
20030808 24.15 24.29 23.64 24.20 302508
20030811 24.33 24.87 24.23 24.84 280333
20030812 24.68 25.29 24.43 25.29 336990
20030813 25.36 25.45 25.02 25.36 188686
20030814 25.36 25.89 25.17 25.82 263550
20030815 25.71 26.70 25.56 26.70 288776
20030818 28.95 29.41 28.41 29.30 1444692
20030819 29.31 29.64 28.54 28.91 577348
20030820 28.91 28.91 25.36 26.45 3081427
20030821 26.54 26.69 26.12 26.12 942717
20030822 26.13 26.37 25.08 25.32 839982
20030825 25.12 25.31 25.01 25.24 584366
20030826 25.12 25.46 25.08 25.38 298134
20030827 25.22 25.32 25.07 25.23 559649
20030828 25.35 25.64 25.12 25.48 370862
20030829 25.52 26.05 25.19 25.51 191229
20030902 25.52 25.52 24.43 25.30 991236
20030903 25.46 25.76 25.22 25.55 522421
20030904 25.61 25.61 24.79 24.82 888095
20030905 23.05 23.38 21.43 22.20 3064338
20030908 23.61 24.35 23.26 24.04 1762050
20030909 24.04 24.10 23.55 23.88 736943
20030910 23.98 24.02 23.69 23.80 974351
20030911 23.59 23.77 23.55 23.69 699104
20030912 23.69 23.93 23.44 23.88 735213
20030915 23.84 24.04 23.74 24.04 544290
20030916 23.99 24.33 23.99 24.16 555072
20030917 24.33 24.44 24.16 24.44 328852
20030918 24.33 24.63 24.18 24.58 439521
20030919 24.70 24.70 24.18 24.47 643159
20030922 24.32 24.50 24.09 24.39 469629
20030923 24.48 24.56 24.06 24.12 364352
20030924 24.12 24.18 24.04 24.09 477055
20030925 24.09 24.18 23.83 23.94 481632
20030926 23.89 24.20 23.75 23.75 840796
20030929 23.69 23.75 23.36 23.43 705308
20030930 23.43 23.76 23.05 23.26 701545
20031001 23.26 23.40 22.71 22.77 1280419
20031002 22.77 23.25 22.75 23.04 1084104
20031003 23.04 23.35 22.71 22.80 1014021
20031006 23.00 23.00 22.47 22.78 1027244
20031007 22.78 23.20 21.93 23.11 718227
20031008 23.11 23.35 23.00 23.35 669097
20031009 23.50 23.50 22.24 22.42 1009037
20031010 22.76 23.04 22.67 22.97 386628
20031013 22.91 23.07 22.78 22.91 395477
20031014 22.86 22.86 22.42 22.45 256226
20031015 22.61 22.66 21.82 22.21 479394
20031016 22.21 22.42 21.80 22.07 647431
20031017 22.12 22.12 21.60 21.64 367302
20031020 21.64 22.57 21.64 22.48 671131
20031021 23.99 24.36 23.30 23.63 2043502
20031022 23.58 23.59 21.77 22.67 2080324
20031023 22.51 22.76 22.14 22.59 1427502
20031024 22.46 22.84 22.32 22.81 531067
20031027 22.81 23.28 22.76 23.18 407175
20031028 22.96 23.25 22.96 23.20 323868
20031029 23.20 24.35 23.20 24.15 660451
20031030 24.38 24.46 24.04 24.05 376354
20031031 24.28 24.35 23.69 23.86 248292
20031103 23.87 24.69 23.87 24.30 238934
20031104 24.30 24.67 24.07 24.57 417245
20031105 24.57 24.63 24.22 24.38 434537
20031106 24.15 24.31 23.99 24.22 292031
20031107 24.58 24.67 24.39 24.44 290403
20031110 24.63 24.64 24.10 24.17 200180
20031111 24.23 24.32 23.12 23.55 379914
20031112 23.53 24.18 23.47 24.09 339736
20031113 24.13 24.13 23.93 24.07 275858
20031114 24.07 24.23 23.78 23.85 318375
20031117 23.68 23.68 22.72 23.00 637565
20031118 23.12 23.30 22.74 22.81 572364
20031119 22.81 23.88 22.81 23.51 422737
20031120 23.53 23.85 23.19 23.74 453660
20031121 23.79 25.02 23.79 24.77 805602
20031124 24.75 25.60 24.58 25.32 383780
20031125 26.79 27.23 26.74 26.94 850052
20031126 26.94 26.99 26.06 26.47 312374
20031128 26.49 26.94 26.49 26.93 97344
20031201 26.92 27.27 26.90 27.06 395375
20031202 27.04 27.13 26.95 27.13 281350
20031203 27.13 27.13 25.70 25.76 666554
20031204 25.91 26.85 25.26 26.63 935190
20031205 26.40 26.40 24.28 25.08 1728382
20031208 25.08 25.25 24.88 24.99 328039
20031209 25.07 25.07 23.89 24.02 564532
20031210 24.18 24.42 23.41 23.58 588537
20031211 23.58 24.24 23.46 24.19 658213
20031212 24.24 24.42 24.08 24.09 227338
20031215 24.53 24.53 23.58 23.62 332921
20031216 23.85 23.85 23.35 23.77 352146
20031217 23.74 23.98 23.50 23.91 488243
20031218 23.92 23.92 23.19 23.63 635022
20031219 23.60 23.78 23.38 23.67 518759
20031222 23.20 23.72 23.15 23.72 311866
20031223 23.64 23.68 23.23 23.45 209538
20031224 23.37 23.86 23.37 23.78 70897
20031226 23.73 24.28 23.73 24.09 126231
20031229 24.18 24.53 24.13 24.52 344212
20031230 24.70 24.70 24.43 24.61 197637
20031231 24.61 24.85 24.40 24.71 292336
20040102 24.71 24.92 24.18 24.60 236391
20040105 24.79 25.41 24.79 25.29 342889
20040106 25.17 25.53 24.96 25.46 368319
20040107 25.71 25.96 25.61 25.80 515707
20040108 25.80 25.80 25.26 25.32 350620
20040109 25.17 25.81 25.09 25.76 664520
20040112 25.81 26.38 25.76 26.38 320918
20040113 28.22 28.87 27.82 28.56 1097531
20040114 28.49 28.50 27.92 28.28 418974
20040115 28.19 28.55 27.97 28.37 283995
20040116 28.35 28.56 28.22 28.38 260498
20040120 28.31 28.94 28.02 28.94 347161
20040121 28.71 28.75 28.46 28.53 425077
20040122 27.93 27.99 27.13 27.99 1020734
20040123 27.90 28.60 27.82 28.53 574602
20040126 28.66 28.93 28.50 28.82 507671
20040127 28.82 28.83 28.67 28.72 321834
20040128 28.72 28.85 28.52 28.71 584570
20040129 28.67 29.10 28.67 28.85 525370
20040130 28.85 29.17 28.61 29.13 516317
20040202 29.13 29.29 28.90 29.25 535440
20040203 29.20 29.32 28.92 29.25 442165
20040204 29.25 29.94 28.98 29.64 850357
20040205 29.65 29.65 29.33 29.47 424365
20040206 29.44 29.88 29.40 29.88 366895
20040209 29.88 30.40 29.76 30.12 302813
20040210 30.27 31.35 30.27 30.99 484378
20040211 30.99 31.27 30.57 30.92 735213
20040212 30.77 31.36 30.45 30.85 356825
20040213 30.82 31.04 30.41 30.88 204859
20040217 30.13 30.71 29.99 30.46 483158
20040218 30.38 30.38 29.99 30.30 389984
20040219 30.38 30.62 30.28 30.29 245749
20040220 30.16 30.23 29.71 29.96 188177
20040223 29.96 30.05 28.89 29.00 617526
20040224 29.01 29.19 28.92 29.02 299049
20040225 29.02 29.08 27.92 28.82 1044638
20040226 28.83 28.95 28.31 28.87 717921
20040227 28.88 29.47 28.73 29.22 260498
20040301 29.44 30.00 29.38 30.00 373913
20040302 29.84 29.84 29.22 29.23 344517
20040303 29.22 29.22 28.48 28.70 503196
20040304 28.70 30.64 28.70 30.39 450405
20040305 30.18 30.64 29.91 30.42 280333
20040308 30.43 30.73 30.25 30.33 339228
20040309 30.33 30.33 29.85 30.11 287759
20040310 30.11 30.31 29.39 29.40 343296
20040311 29.40 29.52 28.56 28.57 537983
20040312 28.52 28.59 28.31 28.50 462509
20040315 28.61 28.62 28.08 28.12 206995
20040316 28.51 28.51 27.92 28.27 258057
20040317 28.33 28.75 28.28 28.73 158781
20040318 28.73 28.76 28.31 28.63 186448
20040319 28.51 28.76 28.44 28.49 178819
20040322 28.49 28.49 27.65 27.89 193975
20040323 27.99 28.45 27.82 28.21 149626
20040324 28.16 28.66 28.06 28.23 223982
20040325 28.40 29.02 28.35 28.90 189194
20040326 28.71 29.00 28.45 28.80 110669
20040329 28.81 29.64 28.74 29.22 242698
20040330 29.10 29.40 29.09 29.10 182074
20040331 29.15 29.86 28.82 29.64 202112
20040401 29.51 30.55 29.51 30.35 345229
20040402 30.72 30.82 30.20 30.67 221642
20040405 30.68 31.13 30.59 31.09 233543
20040406 30.68 31.31 30.67 30.86 192754
20040407 30.72 31.56 30.64 31.33 249614
20040408 31.44 31.71 31.14 31.54 223473
20040412 31.41 31.80 31.40 31.66 158577
20040413 31.80 31.83 31.26 31.46 147999
20040414 31.26 31.73 31.05 31.20 169563
20040415 31.20 31.40 30.65 31.36 172411
20040416 31.21 31.76 31.21 31.55 142099
20040419 31.36 31.62 31.00 31.57 140675
20040420 31.57 31.70 31.07 31.56 303220
20040421 29.25 29.26 26.82 27.08 2956416
20040422 27.38 28.86 27.28 28.86 1106787
20040423 28.86 29.40 27.82 28.47 565752
20040426 28.76 29.48 28.70 29.10 685575
20040427 29.20 29.48 28.18 28.46 650991
20040428 28.22 29.35 27.67 29.13 571855
20040429 28.95 29.09 27.87 28.18 441555
20040430 28.19 28.51 27.72 28.31 273111
20040503 28.21 29.38 27.94 29.08 558937
20040504 28.93 29.18 28.64 28.97 245953
20040505 28.97 29.31 28.76 29.30 217370
20040506 29.15 29.15 28.22 28.99 245647
20040507 28.90 29.10 28.15 28.15 202011
20040510 28.06 28.06 26.86 27.31 403309
20040511 27.22 27.72 27.06 27.46 243308
20040512 27.48 27.48 26.54 27.14 300473
20040513 27.13 27.42 26.73 27.18 230898
20040514 27.08 27.08 26.33 26.57 562802
20040517 26.54 26.54 25.87 26.12 234357
20040518 26.20 26.32 25.99 26.20 227847
20040519 26.40 26.64 25.98 26.05 176988
20040520 26.10 26.16 25.66 25.79 133758
20040521 25.84 26.10 25.50 25.59 354383
20040524 25.81 26.32 25.80 26.07 324377
20040525 25.95 26.49 25.68 26.40 427213
20040526 26.40 26.59 26.25 26.54 246360
20040527 26.44 27.41 26.15 27.41 348789
20040528 27.35 27.53 26.44 26.60 462712
20040601 26.66 28.10 26.50 28.06 628410
20040602 28.22 28.25 27.76 28.13 231916
20040603 27.95 27.95 26.96 26.96 362216
20040604 27.13 27.28 26.96 27.11 358961
20040607 27.33 27.92 27.23 27.77 177192
20040608 27.77 27.92 25.46 27.77 251852
20040609 27.58 27.88 27.46 27.49 285928
20040610 27.49 27.76 27.48 27.63 240053
20040614 27.63 27.97 27.60 27.71 387645
20040615 27.78 28.30 27.71 28.04 259379
20040616 28.17 28.29 27.83 28.12 132029
20040617 27.92 28.21 27.71 27.79 140675
20040618 27.04 27.27 26.69 26.90 366488
20040621 26.94 27.25 26.49 27.11 274942
20040622 27.13 28.18 27.04 28.02 329564
20040623 27.78 28.17 26.93 28.08 583248
20040624 27.64 27.64 26.37 26.65 636751
20040625 26.78 27.75 26.54 26.54 644990
20040628 26.69 27.64 26.69 27.33 485599
20040629 27.33 27.34 26.57 26.75 458339
20040630 26.85 27.00 26.60 26.96 259074
20040701 26.99 27.27 26.64 26.95 361504
20040702 26.96 26.96 25.66 26.18 389374
20040706 26.17 26.17 25.46 25.81 412057
20040707 25.81 25.94 25.57 25.82 298337
20040708 25.85 26.17 25.63 25.74 265177
20040709 25.71 25.90 25.27 25.71 213607
20040712 25.49 25.61 24.68 25.25 548664
20040713 25.41 25.43 24.94 25.22 457830
20040714 25.07 25.69 24.99 25.20 470341
20040715 25.27 25.80 25.11 25.63 171496
20040716 25.77 25.81 25.11 25.14 205978
20040719 25.07 25.11 24.40 24.47 345432
20040720 24.55 24.87 24.43 24.76 446336
20040721 24.77 25.02 24.66 24.71 574602
20040722 24.48 24.60 23.52 24.05 434842
20040723 24.05 24.35 23.62 23.83 220625
20040726 23.84 24.24 23.47 23.62 326818
20040727 23.74 24.35 23.74 24.18 247478
20040728 23.79 23.79 21.96 23.21 732874
20040729 23.22 23.71 23.20 23.68 408395
20040730 23.61 23.61 22.75 22.86 325089
20040802 22.12 22.25 19.50 19.96 2951534
20040803 20.65 20.65 20.33 20.43 1362504
20040804 20.33 20.36 19.81 20.12 751590
20040805 20.13 20.43 19.48 19.50 674997
20040806 19.50 19.79 18.90 19.67 723211
20040809 19.67 20.02 19.21 19.78 614576
20040810 19.78 20.50 19.78 20.43 486209
20040811 20.03 20.76 19.81 20.63 659739
20040812 20.53 20.53 19.98 20.19 522624
20040813 20.17 20.17 19.69 20.12 581010
20040816 20.09 20.51 19.81 20.25 416634
20040817 20.33 21.12 20.15 20.28 535237
20040818 20.11 20.84 19.87 20.74 501568
20040819 18.24 19.21 16.80 17.79 5871230
20040820 17.94 19.57 17.79 19.30 1816367
20040823 19.02 19.30 18.71 18.99 573483
20040824 19.02 19.26 18.92 19.05 659129
20040825 19.17 19.29 18.95 19.27 563616
20040826 19.27 19.71 19.27 19.60 1098344
20040827 19.65 20.06 19.35 19.67 410837
20040830 19.67 19.83 19.34 19.34 298642
20040831 19.35 19.54 18.97 19.09 296303
20040901 19.27 19.85 19.05 19.84 561073
20040902 19.63 20.06 19.47 19.93 357028
20040903 19.91 20.47 19.79 20.32 437283
20040907 20.50 20.85 20.38 20.65 540831
20040908 20.89 20.94 20.67 20.87 644888
20040909 20.87 21.01 20.69 20.90 514385
20040910 20.92 20.98 20.65 20.79 230390
20040913 20.86 20.93 20.55 20.60 313493
20040914 20.44 20.57 19.94 20.18 597081
20040915 20.20 20.55 20.01 20.43 292234
20040916 20.34 20.73 20.34 20.66 174649
20040917 20.53 20.74 20.30 20.51 316138
20040920 20.51 20.53 20.14 20.23 435452
20040921 20.33 20.47 20.09 20.43 375846
20040922 20.50 20.63 20.30 20.31 335566
20040923 20.23 20.28 19.62 19.79 493329
20040924 19.84 20.30 19.66 20.09 260905
20040927 20.03 20.03 19.51 19.86 392019
20040928 19.81 19.96 19.45 19.72 433214
20040929 19.82 20.30 19.79 20.28 261312
20040930 20.21 20.46 20.06 20.36 232017
20041001 20.38 20.48 20.19 20.36 300778
20041004 20.40 20.40 20.24 20.40 321427
20041005 20.40 20.46 20.18 20.22 347365
20041006 20.22 20.22 19.77 20.22 260193
20041007 20.35 20.35 19.77 19.96 301287
20041008 19.86 19.97 19.72 19.91 486006
20041011 19.83 20.11 19.83 20.02 384085
20041012 19.86 20.04 19.66 19.90 392629
20041013 19.87 19.97 19.67 19.81 308916
20041014 19.71 19.89 19.67 19.76 203536
20041015 19.77 19.77 19.53 19.70 305661
20041018 19.56 19.91 19.32 19.78 622510
20041019 19.70 19.86 19.37 19.42 502687
20041020 19.37 19.54 19.01 19.20 579484
20041021 14.75 14.75 12.78 14.35 12793098
20041022 14.35 14.85 14.08 14.26 1245733
20041025 14.25 14.29 13.84 13.98 971808
20041026 13.93 14.18 13.77 14.10 561582
20041027 14.20 14.55 14.09 14.43 1432791
20041028 14.27 14.52 14.27 14.35 880873
20041029 14.40 14.44 14.16 14.35 1527694
20041101 14.40 14.40 14.08 14.32 823097
20041102 14.30 14.39 14.09 14.18 772137
20041103 14.42 14.57 14.19 14.29 1126317
20041104 14.24 14.64 14.12 14.61 611932
20041105 14.61 14.82 14.53 14.78 538594
20041108 14.90 15.26 14.83 15.00 631462
20041109 15.00 15.26 14.96 15.13 607558
20041110 15.18 15.32 14.70 15.05 775697
20041111 15.02 15.28 14.99 15.19 587723
20041112 15.19 15.37 15.00 15.37 250225
20041115 15.45 15.58 15.19 15.48 346144
20041116 15.34 15.67 15.26 15.54 346144
20041117 15.93 16.16 15.73 15.73 639904
20041118 15.84 16.02 15.73 15.98 476037
20041119 15.98 15.98 15.03 15.17 744978
20041122 15.04 15.05 14.41 14.63 1102006
20041123 14.64 14.79 14.45 14.65 829098
20041124 16.27 17.81 16.22 17.37 4737589
20041126 17.35 17.40 16.46 16.75 792785
20041129 16.83 16.92 16.44 16.73 843847
20041130 16.88 16.88 16.43 16.58 628105
20041201 16.69 16.75 16.61 16.65 648245
20041202 16.71 16.88 16.53 16.72 808043
20041203 16.64 16.84 16.52 16.79 738570
20041206 16.61 16.61 15.86 15.93 1398309
20041207 16.09 16.68 16.02 16.51 879347
20041208 16.23 17.45 16.02 17.12 1655145
20041209 17.35 17.55 16.86 16.87 2099549
20041210 16.87 16.94 16.59 16.66 821368
20041213 16.76 16.76 16.42 16.42 576331
20041214 16.64 17.37 16.55 17.19 984624
20041215 16.96 17.21 16.96 17.12 405140
20041216 16.91 17.09 16.66 16.66 993575
20041217 16.61 16.75 16.42 16.73 1488024
20041220 16.91 16.91 16.58 16.60 695238
20041221 16.50 16.70 16.47 16.57 581315
20041222 16.65 17.20 16.59 17.03 384492
20041223 16.86 17.06 16.66 16.95 237510
20041227 17.09 17.10 16.76 16.83 274230
20041228 17.06 17.41 17.06 17.22 475224
20041229 17.09 17.23 17.06 17.19 358350
20041230 17.20 17.20 16.75 17.16 510723
20041231 17.20 17.20 16.92 17.07 248394
20050103 17.20 17.33 16.78 16.90 387238
20050104 16.91 16.98 16.50 16.60 568600
20050105 16.47 16.47 16.07 16.09 635530
20050106 16.21 16.61 16.16 16.41 536254
20050107 16.42 16.49 15.94 16.01 681201
20050110 16.03 16.38 15.93 16.22 966010
20050111 16.12 16.39 16.04 16.11 467391
20050112 16.08 16.59 16.03 16.55 354078
20050113 16.50 16.50 15.91 15.97 620578
20050114 16.02 16.23 15.75 16.19 554055
20050118 16.23 16.51 16.02 16.27 305254
20050119 16.23 16.23 15.49 15.68 831438
20050120 15.74 15.82 15.59 15.69 539306
20050121 15.74 15.74 15.31 15.44 606846
20050124 15.82 16.32 15.51 15.61 673064
20050125 15.66 15.83 15.58 15.67 1224779
20050126 15.64 15.82 15.48 15.63 726872
20050127 15.64 15.64 15.19 15.19 841508
20050128 15.63 17.94 15.58 17.20 2684525
20050131 17.58 17.76 17.22 17.44 1407667
20050201 17.48 17.62 17.24 17.40 632987
20050202 17.34 17.77 17.20 17.60 580908
20050203 17.71 17.98 17.54 17.70 732162
20050204 17.70 18.11 17.70 18.11 440233
20050207 18.12 18.36 17.50 17.70 780884
20050208 17.88 18.18 17.78 18.01 346856
20050209 18.06 18.06 17.59 17.65 423144
20050210 17.62 17.74 17.45 17.55 282062
20050211 17.55 18.05 17.54 17.90 325801
20050214 17.90 18.07 17.69 17.91 318782
20050215 17.86 18.14 17.81 17.97 492210
20050216 17.87 17.98 17.73 17.91 270161
20050217 17.91 17.91 17.54 17.67 239341
20050218 17.67 17.78 17.43 17.47 272603
20050222 17.41 17.41 16.82 16.98 382864
20050223 17.08 17.31 17.02 17.02 289589
20050224 17.10 17.14 16.71 16.93 347060
20050225 16.95 17.18 16.80 17.16 170275
20050228 17.16 17.30 16.92 17.09 267618
20050301 17.17 17.36 16.81 16.97 376253
20050302 16.97 17.22 16.94 17.01 210352
20050303 17.00 17.20 16.82 16.97 271992
20050304 17.07 17.16 17.01 17.11 222456
20050307 17.11 18.24 17.00 18.06 602574
20050308 18.06 18.40 17.95 18.01 675709
20050309 17.89 18.05 17.62 17.71 1357419
20050310 17.71 17.83 17.64 17.79 319901
20050311 17.75 17.85 17.67 17.80 491905
20050314 17.76 18.05 17.71 18.05 419483
20050315 18.05 18.44 17.95 18.44 818622
20050316 18.44 18.86 18.44 18.58 1189280
20050317 18.51 18.81 18.51 18.78 498720
20050318 18.92 19.02 18.83 18.92 617323
20050321 18.83 18.84 18.48 18.74 340448
20050322 18.74 18.76 18.43 18.74 411549
20050323 18.77 18.78 18.36 18.62 498313
20050324 18.67 18.75 18.52 18.53 199570
20050328 18.62 18.97 18.53 18.91 726059
20050329 18.80 18.95 18.45 18.71 650178
20050330 18.70 18.88 18.61 18.69 1251226
20050331 18.69 18.71 18.45 18.60 353570
20050401 18.68 18.82 18.37 18.61 563514
20050404 18.53 18.76 18.48 18.74 383068
20050405 18.88 19.37 18.88 19.06 470952
20050406 19.17 19.20 18.85 19.06 264770
20050407 18.94 19.25 18.92 19.25 329463
20050408 19.16 19.22 19.02 19.15 654450
20050411 19.22 19.36 19.03 19.30 383881
20050412 19.34 19.36 19.03 19.26 571855
20050413 19.27 19.79 19.22 19.50 751386
20050414 19.47 19.74 19.45 19.63 414397
20050415 19.62 19.73 19.43 19.49 571855
20050418 19.42 19.42 19.15 19.18 240867
20050419 19.13 19.23 18.63 19.06 644278
20050420 19.02 19.41 18.86 19.00 507773
20050421 19.01 19.62 19.01 19.43 433214
20050422 22.02 22.95 21.61 22.81 4476277
20050425 22.81 24.07 22.69 23.74 2072390
20050426 23.84 23.84 23.36 23.40 1031821
20050427 23.40 23.41 22.82 23.00 865818
20050428 23.00 23.16 22.59 22.67 735315
20050429 22.78 22.79 22.22 22.42 558937
20050502 22.46 22.78 22.12 22.30 680998
20050503 22.14 22.17 21.78 21.87 1030397
20050504 21.68 21.72 20.46 20.65 1347349
20050505 20.93 21.36 20.82 21.13 858902
20050506 21.16 21.18 20.86 20.95 383983
20050509 20.91 21.30 20.79 21.24 284605
20050510 21.25 21.44 21.06 21.14 374015
20050511 21.04 21.13 20.86 21.02 266398
20050512 21.01 21.03 20.38 20.54 354383
20050513 20.47 20.59 20.23 20.42 182786
20050516 20.30 20.41 20.10 20.39 263957
20050517 20.38 20.60 20.18 20.57 226626
20050518 20.65 20.83 20.56 20.79 733484
20050519 20.82 20.83 20.63 20.82 240155
20050520 20.82 20.82 20.38 20.60 386933
20050523 20.69 20.74 20.45 20.66 284910
20050524 20.06 20.66 20.01 20.31 434333
20050525 20.31 20.31 19.83 19.92 297218
20050526 19.92 20.40 19.92 20.35 284097
20050527 20.43 20.80 20.41 20.62 226219
20050531 20.65 20.72 20.20 20.20 423551
20050601 20.19 20.62 20.12 20.62 406361
20050602 20.47 20.84 20.38 20.77 286741
20050603 20.67 20.83 20.22 20.26 235679
20050606 20.22 20.84 20.22 20.81 320105
20050607 20.84 20.97 20.65 20.72 289793
20050608 20.79 20.83 20.29 20.42 323665
20050609 20.44 20.90 20.30 20.90 196009
20050610 20.92 20.92 20.46 20.74 164172
20050613 20.64 21.28 20.57 21.25 267822
20050614 21.31 21.33 21.14 21.32 157662
20050615 21.36 21.36 20.73 21.04 229068
20050616 20.94 21.27 20.86 21.05 204350
20050617 21.19 21.24 20.36 20.41 569312
20050620 20.37 20.38 19.99 20.27 153797
20050621 20.32 20.54 19.87 19.92 208622
20050622 19.92 20.00 19.58 19.63 290810
20050623 18.24 19.71 18.24 19.43 588639
20050624 19.39 19.68 18.74 19.17 1722075
20050627 19.26 19.85 19.00 19.48 436876
20050628 19.39 19.67 19.02 19.66 316341
20050629 19.73 19.99 19.67 19.99 404632
20050630 20.09 20.15 19.56 19.56 221337
20050701 19.76 20.33 19.76 19.99 401580
20050705 20.05 20.57 20.04 20.34 496381
20050706 20.30 20.45 19.96 20.01 367098
20050707 19.78 20.01 19.38 19.86 300880
20050708 19.96 20.25 19.64 19.90 546121
20050711 19.76 20.35 19.76 20.30 233747
20050712 20.15 20.49 19.91 20.19 158577
20050713 20.11 20.36 19.92 20.06 271280
20050714 20.20 20.20 19.70 19.76 338414
20050715 19.60 20.09 19.60 19.75 153186
20050718 19.26 19.61 19.21 19.43 397206
20050719 19.60 19.76 19.37 19.52 315731
20050720 19.63 20.20 19.28 20.09 297218
20050721 20.23 20.26 19.54 19.65 351434
20050722 19.65 19.90 19.44 19.90 329259
20050725 19.79 19.81 19.30 19.49 175056
20050726 19.60 19.86 19.46 19.67 230797
20050727 19.77 19.86 19.37 19.42 272399
20050728 19.42 20.04 19.32 19.93 721278
20050729 19.89 19.90 19.42 19.55 376660
20050801 19.66 19.84 19.54 19.69 387950
20050802 19.65 19.76 19.40 19.51 322546
20050803 19.44 19.57 19.35 19.47 272908
20050804 19.32 19.42 19.19 19.21 273111
20050805 19.07 19.23 18.69 18.73 342482
20050808 18.89 19.06 18.50 18.72 257447
20050809 18.66 18.73 18.43 18.63 469731
20050810 18.63 18.71 18.20 18.33 529032
20050811 18.33 18.44 18.22 18.34 422127
20050812 18.30 18.30 17.72 17.99 550901
20050815 17.95 18.34 17.95 18.20 522014
20050816 18.09 18.22 17.84 17.94 341872
20050817 17.99 18.09 17.84 17.94 506044
20050818 17.86 17.86 17.60 17.71 680388
20050819 18.99 19.12 17.89 17.95 1172090
20050822 18.05 18.14 17.11 17.35 788310
20050823 17.99 18.04 17.47 17.56 1014936
20050824 17.54 17.79 17.52 17.54 684456
20050825 17.56 17.69 17.50 17.62 572160
20050826 17.56 17.61 17.32 17.51 1090004
20050829 17.39 17.81 17.39 17.76 1153170
20050830 17.79 17.95 17.69 17.79 653026
20050831 17.79 18.34 17.70 18.16 693916
20050901 18.07 18.33 17.89 18.28 500653
20050902 18.23 18.45 18.13 18.24 438199
20050906 18.26 18.57 18.22 18.54 357944
20050907 18.57 18.57 18.23 18.52 294675
20050908 18.37 18.44 18.15 18.43 446234
20050909 18.43 18.82 18.31 18.73 1005171
20050912 18.60 18.89 18.46 18.84 435757
20050913 18.72 18.76 18.53 18.69 729924
20050914 18.68 18.76 18.58 18.73 555987
20050915 18.73 18.93 18.70 18.81 669097
20050916 18.91 19.03 18.80 19.00 1280113
20050919 19.00 19.00 18.46 18.68 801635
20050920 18.68 18.76 18.55 18.75 860834
20050921 18.61 18.63 18.23 18.23 474715
20050922 18.10 18.50 17.80 18.45 511130
20050923 18.34 18.34 18.04 18.32 414600
20050926 18.34 18.63 18.34 18.63 521912
20050927 18.75 18.93 18.56 18.70 318070
20050928 18.70 18.70 18.37 18.55 235883
20050929 18.51 18.72 18.18 18.72 228864
20050930 18.68 18.83 18.60 18.73 293658
20051003 18.76 19.29 18.68 19.04 517742
20051004 19.02 19.56 18.98 19.39 734400
20051005 19.42 19.76 19.19 19.19 911896
20051006 19.37 19.62 19.25 19.57 685067
20051007 19.65 20.22 19.58 20.05 707444
20051010 20.06 20.06 19.68 19.87 314205
20051011 19.94 20.29 19.57 19.59 600845
20051012 19.67 19.90 19.51 19.54 683337
20051013 19.72 19.81 19.34 19.39 593318
20051014 19.46 19.51 19.03 19.17 466069
20051017 19.18 19.27 18.99 19.26 348179
20051018 19.27 19.54 19.06 19.36 571652
20051019 19.43 20.39 19.07 20.39 462306
20051020 20.25 20.36 19.83 20.36 1164461
20051021 20.65 21.23 20.30 20.30 1622698
20051024 20.53 21.51 20.42 21.39 749454
20051025 21.39 21.58 21.25 21.47 440233
20051026 21.49 22.12 21.38 21.94 579789
20051027 21.88 22.15 21.09 21.14 515300
20051028 21.34 21.94 21.33 21.90 410837
20051031 22.11 22.56 21.91 22.22 493329
20051101 22.22 22.48 21.97 22.09 346043
20051102 22.07 23.13 22.02 22.95 493126
20051103 22.95 23.05 22.62 22.99 780376
20051104 22.99 23.50 22.96 23.28 702969
20051107 23.35 23.59 23.09 23.40 663808
20051108 23.35 23.35 22.96 23.14 631868
20051109 23.13 23.30 22.90 23.11 279011
20051110 23.08 23.77 22.72 23.57 361707
20051111 23.64 23.73 23.20 23.58 155729
20051114 23.68 23.74 23.07 23.25 281452
20051115 23.28 23.61 23.03 23.27 268534
20051116 23.22 23.26 22.64 22.94 262431
20051117 22.94 23.33 22.92 23.11 439521
20051118 23.37 23.58 23.04 23.56 311255
20051121 23.54 23.73 23.10 23.70 210453
20051122 23.67 23.67 23.11 23.51 378897
20051123 23.46 23.79 23.24 23.32 194789
20051125 23.35 23.35 22.51 22.66 437588
20051128 22.71 22.87 22.56 22.59 468205
20051129 22.74 23.32 22.74 22.96 303626
20051130 22.92 23.20 22.72 22.83 194280
20051201 22.91 23.60 22.83 23.55 229169
20051202 23.58 23.58 22.73 23.06 287148
20051205 23.10 24.42 23.08 23.98 856155
20051206 21.19 22.12 20.35 21.50 3486567
20051207 21.70 22.37 21.70 22.08 1398411
20051208 21.99 22.12 21.61 21.86 494245
20051209 21.80 21.86 21.48 21.60 398122
20051212 21.58 21.62 20.85 21.37 606541
20051213 21.30 21.43 21.06 21.31 271077
20051214 21.28 21.64 21.13 21.49 259990
20051215 21.33 21.43 20.76 20.89 326513
20051216 20.95 21.16 20.69 20.81 647228
20051219 20.77 20.83 20.32 20.50 351840
20051220 20.48 20.60 19.89 20.09 436571
20051221 20.06 20.46 19.96 20.10 681608
20051222 20.10 20.10 19.75 19.93 449896
20051223 20.01 20.41 19.99 20.26 190110
20051227 20.31 20.45 19.86 19.89 234357
20051228 19.92 20.13 19.89 20.01 215336
20051229 19.92 20.06 19.76 19.86 180142
20051230 19.71 19.81 19.53 19.66 214319
20060103 18.19 19.25 18.19 19.12 1196705
20060104 19.17 19.40 19.05 19.20 685372
20060105 19.20 19.32 19.05 19.17 365776
20060106 19.22 19.44 19.13 19.35 437486
20060109 19.34 19.51 18.95 18.97 448777
20060110 18.95 19.17 18.85 19.04 280638
20060111 19.11 19.26 18.66 19.24 484378
20060112 19.09 19.12 18.78 18.92 224592
20060113 19.47 19.47 18.76 18.84 292641
20060117 18.67 18.77 18.43 18.64 259379
20060118 18.59 18.85 18.59 18.80 323563
20060119 19.12 19.60 18.97 19.58 611016
20060120 19.65 19.65 18.91 18.98 477055
20060123 18.97 18.97 18.32 18.43 450099
20060124 18.54 19.28 18.54 19.23 285521
20060125 19.19 20.17 18.97 19.47 901521
20060126 19.56 20.69 19.56 20.41 534423
20060127 21.63 23.88 21.14 23.21 2257312
20060130 23.05 23.42 22.80 22.90 1734383
20060131 22.85 23.10 22.42 22.60 542255
20060201 22.61 23.07 22.55 22.86 650483
20060202 22.76 22.97 22.32 22.46 471765
20060203 22.46 22.85 22.35 22.35 538288
20060206 22.39 22.47 22.13 22.39 391815
20060207 22.47 23.04 22.46 22.91 567685
20060208 22.91 23.08 22.65 22.86 416228
20060209 22.81 22.93 22.59 22.71 319596
20060210 22.75 22.86 22.44 22.71 285012
20060213 22.66 22.71 22.35 22.45 293556
20060214 22.51 22.76 22.28 22.51 267313
20060215 22.42 22.61 22.15 22.53 344517
20060216 22.65 22.71 22.37 22.57 141387
20060217 22.66 22.66 22.32 22.40 196518
20060221 22.37 22.57 22.25 22.48 559242
20060222 22.59 22.99 22.55 22.80 231814
20060223 23.20 23.78 23.20 23.56 520996
20060224 23.50 23.89 23.33 23.86 480920
20060227 23.88 24.26 23.79 24.08 666758
20060228 23.35 23.35 22.85 23.08 1105770
20060301 23.08 23.67 23.04 23.58 642956
20060302 23.54 23.55 23.10 23.19 384492
20060303 22.95 23.65 22.73 23.31 786275
20060306 22.56 23.76 22.56 23.22 1019513
20060307 23.00 23.59 22.81 23.09 535746
20060308 23.09 23.32 22.73 23.08 217879
20060309 23.18 23.68 23.10 23.45 323360
20060310 23.45 23.85 23.33 23.80 643973
20060313 23.70 23.78 22.98 23.04 464238
20060314 23.03 23.03 22.64 22.81 974351
20060315 22.81 22.86 22.68 22.79 545816
20060316 22.86 22.91 22.68 22.78 1786971
20060317 22.69 22.82 22.62 22.72 994389
20060320 22.78 22.79 22.26 22.42 1206165
20060321 22.42 22.42 21.60 21.63 758913
20060322 21.71 21.84 21.34 21.76 732060
20060323 21.68 22.18 21.45 22.00 1271061
20060324 22.04 22.04 21.71 21.93 246868
20060327 22.02 22.27 21.92 22.11 288674
20060328 22.14 22.22 21.97 22.11 402801
20060329 22.20 22.20 21.97 22.09 438199
20060330 22.02 22.17 21.93 22.07 230186
20060331 22.20 22.42 21.99 22.39 418669
20060403 22.40 22.40 21.60 21.88 407683
20060404 22.00 22.09 21.80 21.91 389679
20060405 22.01 22.16 21.74 22.03 287962
20060406 21.97 22.01 21.59 21.90 585994
20060407 22.02 22.13 21.53 21.58 773866
20060410 21.58 21.97 21.54 21.63 417448
20060411 22.02 22.02 21.42 21.48 233747
20060412 21.48 21.82 21.46 21.65 128774
20060413 21.65 21.65 21.16 21.31 288064
20060417 20.90 21.42 20.89 21.31 242189
20060418 21.38 22.17 21.38 22.08 488447
20060419 22.09 22.29 21.84 22.11 757489
20060420 22.04 22.12 21.71 22.07 285521
20060421 22.29 22.29 21.47 21.71 242291
20060424 21.71 21.74 21.30 21.65 282062
20060425 21.73 21.79 21.25 21.42 340855
20060426 24.09 27.28 23.00 25.51 4401108
20060427 25.08 25.87 25.08 25.16 1482124
20060428 25.16 25.92 24.97 25.42 919627
20060501 25.45 25.50 25.18 25.24 667673
20060502 25.24 25.35 25.05 25.23 832557
20060503 25.18 25.23 24.51 24.64 456609
20060504 24.53 24.65 24.38 24.50 327428
20060505 24.53 24.58 24.34 24.40 478072
20060508 24.58 24.94 24.52 24.75 717616
20060509 24.63 24.90 24.50 24.80 394053
20060510 24.77 24.91 24.40 24.48 802550
20060511 24.48 24.62 23.95 24.13 612644
20060512 23.63 24.26 23.60 24.09 1167817
20060515 23.99 24.03 23.65 24.01 551105
20060516 23.94 24.18 23.94 23.97 346755
20060517 23.72 24.10 23.48 23.84 589452
20060518 23.83 24.25 23.68 23.77 655670
20060519 23.67 24.15 23.59 23.81 565650
20060522 23.62 24.38 23.60 24.02 568804
20060523 23.96 24.28 23.84 23.88 674488
20060524 23.94 24.38 23.69 24.22 635225
20060525 24.28 24.39 23.59 23.98 377778
20060526 24.02 24.28 23.92 24.00 139861
20060530 23.84 23.85 23.53 23.76 443691
20060531 23.78 24.25 23.65 24.09 327835
20060601 24.21 24.31 23.87 24.24 245139
20060602 24.24 24.29 23.79 24.13 229068
20060605 24.03 24.07 23.50 23.54 429756
20060606 23.54 24.02 23.27 23.49 362216
20060607 23.51 23.89 23.25 23.40 372184
20060608 23.69 24.07 22.95 23.95 674285
20060609 23.93 23.93 23.61 23.66 402903
20060612 23.59 23.59 23.21 23.37 444810
20060613 23.22 23.71 23.13 23.32 972317
20060614 23.29 23.34 22.63 22.94 261719
20060615 23.00 23.45 22.91 23.42 311866
20060616 23.39 23.40 22.52 23.00 1103430
20060619 22.93 22.94 22.27 22.44 339940
20060620 22.35 22.41 21.99 22.07 280943
20060621 22.01 22.51 21.97 22.44 357130
20060622 22.34 22.69 22.34 22.62 866429
20060623 22.47 23.01 22.42 22.56 717718
20060626 22.61 22.81 22.39 22.45 501263
20060627 22.45 22.51 21.83 21.86 254700
20060628 21.79 21.80 21.41 21.59 423449
20060629 21.68 22.11 21.49 21.89 1250412
20060630 22.03 22.07 21.53 21.60 468510
20060703 21.63 21.72 21.48 21.71 230390
20060705 21.68 21.68 21.01 21.09 422025
20060706 21.07 21.19 20.86 21.01 475529
20060707 21.06 21.06 20.60 20.68 345941
20060710 20.73 20.73 20.27 20.34 437690
20060711 20.20 20.71 20.12 20.67 460068
20060712 20.56 20.60 19.93 19.97 453660
20060713 19.81 20.29 19.78 19.83 475122
20060714 19.89 19.89 19.42 19.56 361504
20060717 19.51 19.88 19.51 19.76 730534
20060718 19.86 19.98 19.61 19.90 310340
20060719 19.93 20.86 19.84 20.83 491397
20060720 20.82 21.04 20.15 20.21 366183
20060721 20.20 20.55 20.02 20.31 386730
20060724 20.56 20.82 20.39 20.62 300168
20060725 20.57 21.06 20.37 20.93 243105
20060726 20.81 20.93 20.36 20.67 295387
20060727 20.70 21.03 20.26 20.29 300575
20060728 20.45 21.03 20.44 20.83 232526
20060731 20.92 20.93 20.53 20.74 249208
20060801 20.65 20.71 20.26 20.38 191839
20060802 20.55 21.13 20.51 20.81 327835
20060803 20.71 21.12 20.57 20.95 141387
20060804 21.09 21.17 20.10 20.36 393748
20060807 21.14 22.65 21.09 22.00 931731
20060808 21.96 21.98 21.20 21.29 422839
20060809 21.42 21.62 20.97 21.02 318172
20060810 20.83 21.36 20.66 21.21 231814
20060811 21.12 21.12 20.67 20.77 202723
20060814 20.98 21.76 20.67 21.28 342686
20060815 21.53 21.91 21.34 21.78 499534
20060816 21.78 21.99 21.61 21.84 220727
20060817 21.78 23.22 21.63 22.91 664723
20060818 22.42 22.45 19.80 20.30 1960908
20060821 20.31 21.13 19.96 21.02 1260685
20060822 21.83 22.10 21.26 21.48 751997
20060823 21.64 21.99 21.59 21.92 534728
20060824 22.02 22.06 21.45 21.84 620069
20060825 21.87 22.18 21.79 22.14 388764
20060828 22.10 22.45 21.92 22.02 693306
20060829 22.00 22.25 21.39 22.25 445420
20060830 22.32 22.32 21.87 21.89 579687
20060831 21.53 22.20 21.53 21.97 358045
20060901 22.07 22.34 21.83 22.08 232424
20060905 21.98 22.18 21.74 21.87 572262
20060906 21.78 21.95 21.63 21.81 262024
20060907 21.66 21.66 21.07 21.13 263957
20060908 21.16 21.33 20.99 21.21 283283
20060911 21.11 21.71 20.97 21.45 228966
20060912 21.52 22.22 21.32 22.12 296201
20060913 22.15 22.42 22.09 22.29 215946
20060914 22.27 22.33 21.77 21.95 209741
20060915 22.12 22.31 21.74 21.93 573178
20060918 21.84 22.09 21.56 21.77 363436
20060919 21.76 21.79 21.20 21.74 263651
20060920 21.91 22.51 21.85 22.24 253073
20060921 22.37 22.41 21.69 21.97 277688
20060922 21.83 22.01 21.32 21.54 211267
20060925 21.63 22.12 21.34 22.03 197433
20060926 21.93 21.93 21.34 21.73 296710
20060927 21.62 21.95 21.34 21.44 252666
20060928 21.44 21.46 21.04 21.26 327123
20060929 21.20 21.41 20.89 20.91 330988
20061002 20.97 21.68 20.75 21.24 354994
20061003 21.14 21.58 21.14 21.25 272501
20061004 21.20 22.04 21.15 21.94 236900
20061005 21.88 22.30 21.66 21.88 297829
20061006 21.84 22.09 21.71 21.83 326106
20061009 21.66 21.82 21.22 21.67 310645
20061010 21.73 22.06 21.69 21.75 203740
20061011 21.69 21.91 21.33 21.48 231102
20061012 21.64 22.17 21.64 22.12 250428
20061013 22.20 22.42 22.06 22.07 185024
20061016 22.00 22.67 22.00 22.55 250326
20061017 22.41 22.81 22.40 22.55 265482
20061018 22.41 22.71 22.20 22.30 333531
20061019 22.32 22.93 22.31 22.48 309831
20061020 22.57 22.84 22.20 22.44 536356
20061023 22.28 22.71 22.13 22.42 532491
20061024 22.32 22.48 22.10 22.11 264465
20061025 22.61 24.68 22.56 23.58 1377864
20061026 23.58 23.70 23.21 23.59 606439
20061027 23.59 24.03 23.46 23.71 444810
20061030 23.54 23.99 23.51 23.94 368217
20061031 24.07 24.18 23.76 23.94 350010
20061101 23.97 24.04 23.35 23.38 352451
20061102 23.20 23.71 23.20 23.43 294065
20061103 23.59 23.85 23.35 23.50 208317
20061106 23.69 23.97 23.21 23.31 469222
20061107 23.26 24.14 23.26 23.79 357842
20061108 23.61 24.55 23.61 24.18 385102
20061109 24.27 24.70 24.18 24.45 702867
20061110 24.46 24.79 24.40 24.59 523845
20061113 24.58 25.42 24.58 25.13 572364
20061114 25.17 25.45 25.17 25.38 489566
20061115 25.44 26.46 25.44 26.19 487938
20061116 26.35 26.62 26.20 26.44 345432
20061117 26.44 26.46 26.02 26.26 219099
20061120 26.21 26.81 26.10 26.56 337193
20061121 26.54 26.73 25.49 25.57 825538
20061122 25.67 25.91 25.40 25.68 492821
20061124 25.59 25.91 25.49 25.64 140879
20061127 25.46 25.54 24.92 25.27 435554
20061128 25.34 25.87 25.25 25.73 326411
20061129 25.93 26.31 25.86 26.12 346755
20061130 26.09 26.20 25.60 25.78 323461
20061201 25.91 26.12 25.37 26.01 372998
20061204 26.11 26.87 26.02 26.81 353671
20061205 26.54 26.55 26.10 26.22 577450
20061206 26.10 26.25 25.84 26.04 545409
20061207 26.92 27.04 26.48 26.65 460169
20061208 26.50 27.04 26.45 26.72 323766
20061211 26.76 26.88 26.55 26.81 290200
20061212 26.86 27.04 26.56 26.70 406259
20061213 26.86 27.04 26.71 26.83 278299
20061214 26.94 27.44 26.94 27.06 291013
20061215 27.00 27.28 26.73 27.08 487735
20061218 27.23 27.40 26.70 26.83 255253
20061219 26.79 27.49 26.74 27.39 392830
20061220 27.37 27.91 27.36 27.63 280332
20061221 27.58 27.84 27.21 27.34 224793
20061222 27.33 27.54 26.99 27.33 185805
20061226 27.21 27.97 27.21 27.86 161132
20061227 28.05 28.32 27.72 28.32 231088
20061228 28.21 28.32 27.93 27.94 155853
20061229 27.97 28.12 27.53 27.58 205502
20070103 27.74 28.93 27.74 28.41 592545
20070104 28.32 28.37 27.97 28.17 401866
20070105 27.42 28.29 27.30 28.23 323585
20070108 28.14 28.26 27.42 28.11 352319
20070109 28.05 28.29 27.35 28.20 244592
20070110 27.95 28.41 27.87 28.26 178088
20070111 28.36 29.15 28.35 28.80 264087
20070112 28.84 29.45 28.79 29.33 340845
20070116 29.31 29.39 28.70 28.81 418619
20070117 28.71 29.10 28.60 28.61 330387
20070118 28.50 28.53 28.02 28.11 360949
20070119 27.91 28.21 27.63 28.01 336682
20070122 27.97 28.38 27.90 28.00 545028
20070123 27.93 28.10 27.79 27.83 616304
20070124 27.99 28.35 27.89 28.27 522487
20070125 28.12 28.46 27.90 28.32 590108
20070126 28.27 28.32 27.28 27.37 953291
20070129 27.58 27.72 27.32 27.45 1042741
20070130 27.56 27.77 27.04 27.66 849829
20070131 27.56 27.89 27.31 27.73 1101630
20070201 27.76 27.87 27.69 27.87 888005
20070202 27.87 27.98 27.69 27.84 518426
20070205 27.92 28.45 27.84 28.41 1127521
20070206 28.41 28.52 28.19 28.37 630823
20070207 28.41 28.72 28.23 28.67 1176967
20070208 28.75 29.03 28.53 28.94 413137
20070209 28.83 29.01 28.28 28.50 470604
20070212 28.62 28.88 28.38 28.80 555486
20070213 28.84 29.08 28.84 29.01 375773
20070214 29.07 29.14 28.69 28.76 262056
20070215 28.82 28.90 28.38 28.38 405522
20070216 28.35 28.56 28.18 28.54 522893
20070220 28.43 28.89 28.33 28.63 494667
20070221 28.52 28.78 28.36 28.59 276169
20070222 28.53 28.61 28.27 28.51 247334
20070223 28.42 28.60 28.33 28.51 198090
20070226 28.63 28.64 28.04 28.28 222458
20070227 27.39 28.03 26.40 27.36 554267
20070228 27.28 27.61 26.47 27.22 404303
20070301 26.80 27.64 26.79 27.07 450704
20070302 26.97 27.07 26.48 26.52 346328
20070305 26.28 26.86 26.06 26.06 438723
20070306 26.25 26.80 26.21 26.65 476493
20070307 26.56 26.83 26.20 26.60 522081
20070308 26.84 27.48 26.57 26.71 195755
20070309 26.95 27.00 26.59 26.84 157274
20070312 26.79 26.99 26.51 26.94 240328
20070313 26.71 26.84 26.20 26.35 294749
20070314 26.31 26.75 26.10 26.65 232307
20070315 26.73 27.08 26.72 26.87 203370
20070316 26.84 26.95 26.43 26.61 494464
20070319 26.84 26.95 26.46 26.57 342571
20070320 26.47 26.79 26.46 26.59 447353
20070321 26.68 26.88 25.71 26.82 424508
20070322 27.00 27.12 26.90 27.02 194537
20070323 27.08 27.24 26.97 27.15 149558
20070326 27.13 27.20 26.83 27.02 149456
20070327 26.90 26.90 26.44 26.59 172809
20070328 26.47 26.73 26.33 26.55 537007
20070329 26.77 26.84 26.17 26.38 222154
20070330 27.58 29.05 27.52 28.91 1048224
20070402 28.17 28.61 27.86 28.12 746469
20070403 28.31 28.65 28.14 28.26 444612
20070404 28.16 28.47 27.89 28.00 232205
20070405 27.91 28.37 27.91 28.26 341861
20070409 28.24 28.36 27.93 28.29 362878
20070410 28.28 28.56 28.20 28.27 151994
20070411 28.36 28.36 27.72 27.94 543302
20070412 27.94 28.21 27.78 28.12 593865
20070413 28.06 28.35 27.40 28.13 869526
20070416 28.08 28.47 28.08 28.37 458928
20070417 28.44 28.67 28.18 28.54 667578
20070418 28.43 28.81 28.21 28.60 402577
20070419 28.33 28.40 27.03 27.81 800585
20070420 28.10 28.92 28.08 28.33 438621
20070423 28.17 28.33 27.75 27.86 300029
20070424 27.96 27.99 27.43 27.56 425524
20070425 27.59 27.88 27.47 27.60 451110
20070426 27.97 29.38 27.33 29.36 1270479
20070427 32.01 34.19 31.52 34.00 2451203
20070430 33.49 33.72 32.27 32.49 1189354
20070501 32.61 33.36 32.30 33.22 679660
20070502 33.17 33.51 32.80 33.27 559344
20070503 33.31 33.51 32.87 33.38 545738
20070504 33.23 33.55 33.11 33.48 636001
20070507 33.43 33.65 33.34 33.39 348765
20070508 33.14 33.49 32.91 33.40 300740
20070509 33.35 33.78 33.16 33.51 324803
20070510 33.24 33.54 32.89 33.30 457913
20070511 33.34 33.63 33.34 33.61 241343
20070514 33.50 33.72 32.87 33.15 449181
20070515 33.21 33.97 33.16 33.49 618943
20070516 33.54 33.77 33.21 33.76 429890
20070517 33.63 34.46 33.41 33.73 577721
20070518 33.74 33.93 33.05 33.78 546348
20070521 33.56 34.26 33.09 34.22 483905
20070522 33.99 34.18 33.80 34.04 420752
20070523 34.08 34.22 33.58 33.64 308659
20070524 33.69 33.97 33.04 33.20 363081
20070525 33.20 33.63 33.19 33.38 403593
20070529 33.33 33.85 33.30 33.45 453445
20070530 33.04 33.10 32.44 32.76 748905
20070531 32.88 33.25 32.78 33.09 433240
20070601 33.33 33.61 32.94 33.30 809622
20070604 34.03 34.47 34.02 34.37 826273
20070605 34.18 34.23 33.70 34.03 453039
20070606 33.84 34.24 33.53 33.63 353943
20070607 33.42 33.60 32.43 32.63 457405
20070608 32.66 33.39 32.63 33.27 342267
20070611 33.12 33.52 32.98 33.23 242054
20070612 33.04 33.21 32.54 32.64 343790
20070613 33.18 35.55 33.18 35.22 1758242
20070614 35.27 35.44 34.36 34.67 637849
20070615 34.82 35.50 34.62 34.72 613617
20070618 34.72 34.77 34.22 34.74 331548
20070619 34.55 34.85 34.40 34.45 403738
20070620 34.52 34.61 33.84 33.98 425841
20070621 33.88 33.98 33.12 33.91 397655
20070622 33.89 34.20 32.86 33.48 534633
20070625 33.42 33.94 33.20 33.39 333778
20070626 33.63 33.85 33.38 33.71 350102
20070627 33.34 34.41 32.99 34.41 694223
20070628 34.35 34.77 34.14 34.33 422191
20070629 34.22 34.41 33.45 33.55 718556
20070702 33.74 34.20 33.40 34.18 333373
20070703 34.18 34.45 34.12 34.27 136675
20070705 34.22 34.36 34.05 34.33 289673
20070706 34.25 34.40 33.93 34.34 310256
20070709 34.87 34.87 34.32 34.60 427261
20070710 34.20 34.52 33.63 33.63 342498
20070711 33.61 34.02 33.49 33.98 256721
20070712 34.04 34.62 33.98 34.57 255505
20070713 34.42 34.67 34.22 34.56 258445
20070716 34.63 34.67 34.13 34.23 373017
20070717 34.23 34.55 33.98 34.32 292005
20070718 34.13 34.13 33.04 34.07 433952
20070719 35.48 36.66 35.41 36.00 1268905
20070720 35.96 35.96 34.74 35.06 531288
20070723 35.14 35.55 35.01 35.47 407287
20070724 35.41 35.86 34.47 34.64 548017
20070725 34.99 35.31 34.37 35.15 793890
20070726 34.49 35.00 33.87 34.63 848843
20070727 34.52 34.52 33.01 33.01 946787
20070730 32.92 33.08 32.12 32.80 577218
20070731 32.95 32.95 31.94 31.96 554810
20070801 33.92 34.29 31.99 32.95 2278352
20070802 33.22 34.25 32.86 34.20 595468
20070803 34.24 34.47 32.73 33.16 703449
20070806 33.30 35.85 32.68 35.39 1181202
20070807 35.08 35.92 34.52 35.60 799466
20070808 35.94 36.77 34.40 35.12 1024249
20070809 34.00 34.52 32.25 33.84 1110736
20070810 33.32 35.65 33.14 34.39 795410
20070813 34.72 34.91 32.92 33.22 911604
20070814 31.27 34.72 31.27 33.96 1126857
20070815 33.63 34.51 32.92 33.12 857867
20070816 32.57 34.02 32.25 33.75 834547
20070817 34.94 35.75 33.95 34.65 943035
20070820 34.77 35.70 34.37 35.37 676783
20070821 35.21 35.84 35.17 35.42 366122
20070822 35.66 36.18 35.57 35.85 434662
20070823 35.90 35.90 34.97 35.11 418135
20070824 34.96 35.50 34.55 35.39 393396
20070827 35.51 35.68 34.21 34.36 520337
20070828 34.17 34.31 33.14 33.16 333474
20070829 33.30 34.36 33.20 34.27 322930
20070830 33.94 34.29 32.90 33.30 415398
20070831 33.61 34.14 33.34 34.06 377275
20070904 33.83 34.47 33.72 34.21 225797
20070905 33.86 34.31 33.35 34.20 357605
20070906 34.17 35.02 33.78 34.98 563124
20070907 34.47 34.55 33.90 34.25 486169
20070910 34.46 34.97 34.09 34.56 422292
20070911 34.65 35.08 34.41 35.02 248610
20070912 35.01 35.56 34.94 35.21 337428
20070913 35.31 35.40 34.56 34.69 443990
20070914 34.52 35.38 34.47 35.01 288051
20070917 34.82 34.96 34.34 34.67 706491
20070918 34.96 36.30 34.79 36.24 716630
20070919 36.66 37.51 36.28 36.56 642716
20070920 36.44 36.48 35.55 36.08 571945
20070921 36.24 36.25 35.39 36.00 782737
20070924 35.71 36.00 34.91 35.26 535952
20070925 35.04 36.57 35.04 36.31 731534
20070926 36.59 37.06 36.25 36.99 797236
20070927 37.19 37.89 37.06 37.79 654579
20070928 37.68 37.76 36.34 36.50 388022
20071001 36.39 37.94 36.39 37.70 470149
20071002 37.49 37.78 37.05 37.44 392788
20071003 37.42 37.42 36.55 36.91 409720
20071004 36.99 37.62 36.62 37.51 629839
20071005 37.82 39.18 37.59 39.18 713588
20071008 39.11 39.26 38.78 39.15 408605
20071009 39.19 39.59 38.46 39.44 570931
20071010 39.50 39.72 38.67 39.26 479680
20071011 39.52 39.69 38.21 38.63 413066
20071012 38.59 39.02 38.48 38.73 274465
20071015 38.84 38.85 37.82 38.20 391977
20071016 38.26 38.73 38.09 38.20 518614
20071017 38.56 38.76 37.38 37.99 623350
20071018 37.92 39.66 37.92 39.66 687125
20071019 39.65 39.65 36.93 36.96 792065
20071022 36.52 37.81 36.29 37.60 502695
20071023 37.97 38.17 37.45 37.86 455650
20071024 37.70 38.26 36.54 37.94 665326
20071025 38.22 39.64 37.82 39.48 769353
20071026 49.31 54.71 49.17 54.33 4875780
20071029 53.72 54.05 50.79 52.16 2150599
20071030 52.05 52.64 51.47 51.91 1200771
20071031 52.37 54.84 52.18 53.94 1192558
20071101 52.91 53.30 51.78 52.52 823800
20071102 52.96 53.02 51.63 52.32 838400
20071105 52.16 54.58 51.31 53.93 850263
20071106 54.58 57.05 53.83 56.89 973351
20071107 55.88 57.54 55.88 56.95 1263126
20071108 56.38 57.86 56.15 57.16 1186170
20071109 56.61 56.83 53.89 54.07 1247512
20071112 54.43 54.95 52.92 53.13 819136
20071113 53.60 54.54 53.45 53.89 855434
20071114 54.07 54.33 52.98 53.31 935533
20071115 53.35 54.11 52.67 53.22 564240
20071116 53.29 53.65 52.29 53.62 803116
20071119 53.34 53.38 52.43 52.61 815283
20071120 52.77 53.24 50.70 51.78 1046758
20071121 51.34 51.97 50.13 50.13 727073
20071123 50.77 52.13 50.77 51.63 210487
20071126 51.71 52.05 49.78 50.07 940399
20071127 50.20 51.21 50.14 50.44 1252176
20071128 51.09 53.15 51.09 52.48 792065
20071129 52.27 53.13 51.97 52.52 615341
20071130 53.16 54.55 53.16 54.23 854825
20071203 54.48 54.48 52.80 53.70 586039
20071204 53.67 54.58 53.02 53.41 539500
20071205 54.47 55.01 53.60 53.83 503405
20071206 53.65 55.08 53.64 54.85 621931
20071207 55.59 57.75 53.88 57.10 1475540
20071210 57.36 58.47 57.03 57.80 1005391
20071211 56.44 57.88 54.41 55.95 1382564
20071212 57.56 58.14 56.70 57.41 741497
20071213 57.49 59.21 56.62 59.04 557262
20071214 58.34 59.14 57.79 57.85 613879
20071217 57.46 57.48 54.65 54.65 1082113
20071218 55.27 55.27 53.40 54.52 1019925
20071219 54.87 55.14 52.41 53.15 862936
20071220 53.81 53.81 51.56 51.64 984476
20071221 52.34 53.57 51.72 52.86 1510239
20071224 53.24 53.76 53.03 53.76 172283
20071226 53.76 53.76 52.35 53.37 354391
20071227 53.35 53.49 50.75 50.77 720227
20071228 51.06 52.24 50.87 51.14 765400
20071231 50.76 51.75 50.20 51.30 640213
20080102 51.01 51.43 49.37 49.96 972018
20080103 50.39 51.81 50.18 50.68 720025
20080104 50.10 50.58 49.62 49.86 635352
20080107 50.43 53.66 50.31 52.59 1514189
20080108 52.68 52.68 48.84 48.93 1710071
20080109 48.97 53.04 48.91 52.93 1309900
20080110 52.45 56.46 52.22 55.86 1978472
20080111 55.57 56.21 54.68 54.72 1346564
20080114 54.99 57.21 54.99 56.71 960573
20080115 55.30 58.25 55.30 57.53 1896028
20080116 57.40 57.99 55.30 56.15 1456761
20080117 56.53 58.58 56.52 58.20 2558321
20080118 58.28 60.47 56.76 58.13 1772259
20080122 55.29 58.05 50.91 51.23 3326455
20080123 49.12 53.79 47.91 53.39 2728173
20080124 54.25 57.37 52.99 57.01 1915474
20080125 58.72 58.72 49.92 51.71 3956438
20080128 51.62 53.83 50.16 53.83 1907067
20080129 54.22 55.46 53.34 53.94 1232823
20080130 53.73 54.24 52.07 52.58 910741
20080131 51.71 55.03 50.35 54.49 1540219
20080201 54.69 55.29 53.30 53.66 803583
20080204 53.66 55.04 53.36 54.30 1143795
20080205 52.99 54.76 51.58 51.82 1462939
20080206 51.98 51.98 47.51 47.69 1536977
20080207 47.31 48.06 45.76 47.03 2007338
20080208 47.25 49.37 47.25 48.34 1250345
20080211 48.47 49.66 48.23 49.22 940721
20080212 49.56 49.69 47.79 48.38 950546
20080213 48.87 49.55 48.09 49.37 1148150
20080214 49.37 49.94 45.38 46.47 1763549
20080215 46.02 46.87 44.23 45.75 1487045
20080219 46.32 46.63 44.22 44.41 1010202
20080220 44.13 47.11 44.11 46.94 1061249
20080221 47.20 47.27 42.86 43.30 1878506
20080222 43.34 44.29 43.20 44.15 1482690
20080225 44.08 44.15 42.52 43.62 1350312
20080226 42.88 46.89 42.88 46.32 1297442
20080227 45.91 48.10 45.70 47.92 1316585
20080228 47.78 47.86 45.78 46.57 1501528
20080229 45.99 45.99 43.20 43.38 1294302
20080303 45.15 46.31 43.67 43.93 1448051
20080304 43.56 43.56 42.04 42.84 1029750
20080305 43.28 43.39 41.83 42.09 1164355
20080306 41.78 42.46 40.56 40.64 887851
20080307 40.20 40.91 39.71 40.10 895042
20080310 40.23 40.62 39.20 39.45 585216
20080311 40.45 42.50 40.23 42.42 1065807
20080312 42.57 44.70 42.50 44.09 1497781
20080313 43.47 44.86 42.10 44.57 1795554
20080314 45.02 45.02 42.54 43.19 1227050
20080317 42.17 42.40 40.49 40.94 1802036
20080318 42.31 44.76 41.97 43.89 1682421
20080319 43.75 45.21 42.81 42.82 988325
20080320 42.60 45.89 42.27 45.67 2018884
20080324 45.66 47.47 45.66 46.96 670294
20080325 47.04 47.11 45.76 46.59 576405
20080326 46.66 47.02 45.86 46.75 662192
20080327 46.90 47.10 46.14 46.27 738154
20080328 44.63 44.87 39.00 39.46 4072914
20080331 39.46 42.09 38.75 41.31 3379021
20080401 41.47 43.42 41.32 43.24 1095381
20080402 43.33 43.89 42.49 42.93 626844
20080403 42.70 44.42 41.63 43.97 1036029
20080404 44.52 48.82 43.54 46.93 2343599
20080407 47.12 47.89 45.81 47.14 1013848
20080408 46.78 46.89 45.88 46.65 805001
20080409 46.62 49.00 46.13 47.10 1123538
20080410 46.92 49.51 46.77 49.29 715062
20080411 48.68 48.68 47.03 47.45 689943
20080414 47.35 48.19 47.31 47.76 546222
20080415 48.19 48.28 47.12 47.72 569416
20080416 48.17 49.40 47.31 49.32 612259
20080417 49.18 49.89 48.06 49.75 677283
20080418 50.67 51.44 50.41 51.26 938898
20080421 50.98 51.97 49.47 50.16 1229481
20080422 49.86 50.42 48.63 49.25 870228
20080423 49.47 51.35 48.98 50.98 853618
20080424 51.33 53.55 51.10 53.12 1234038
20080425 56.28 57.08 53.32 54.79 2289312
20080428 54.42 57.27 53.81 56.66 1498692
20080429 56.47 57.76 56.29 57.76 989641
20080430 57.77 58.67 56.02 56.28 1038966
20080501 56.06 58.99 55.94 58.61 1006353
20080502 59.48 59.48 57.34 57.92 663002
20080505 57.04 57.88 56.18 56.87 700477
20080506 56.15 57.26 56.10 57.08 558984
20080507 57.12 57.57 54.90 55.34 739876
20080508 55.34 55.94 54.29 55.12 687209
20080509 54.44 55.62 54.26 55.29 415262
20080512 55.47 56.34 54.61 56.15 560098
20080513 56.38 57.46 55.80 57.12 472488
20080514 57.36 58.63 57.01 57.09 492339
20080515 56.97 57.86 56.18 57.70 467525
20080516 57.72 57.99 55.54 55.95 618538
20080519 50.98 55.40 50.49 53.51 1958216
20080520 52.97 53.21 51.09 52.83 915400
20080521 52.80 53.71 51.59 52.08 493960
20080522 51.84 53.71 51.84 53.36 894637
20080523 53.37 53.37 51.49 52.89 671307
20080527 53.30 55.46 53.11 55.46 670193
20080528 55.72 55.73 53.37 54.46 581570
20080529 54.45 57.78 54.45 56.93 817155
20080530 56.97 57.25 55.08 56.33 514115
20080602 56.33 56.33 54.28 54.50 817054
20080603 55.08 55.70 53.94 54.86 626135
20080604 54.77 55.97 54.30 55.46 646594
20080605 55.48 57.61 55.15 57.61 516445
20080606 57.13 57.85 56.61 57.23 985084
20080609 57.24 57.55 55.52 56.64 699363
20080610 56.13 56.99 55.53 56.62 410300
20080611 56.48 56.48 54.37 54.58 596357
20080612 55.10 56.77 55.08 55.86 378497
20080613 56.38 58.41 56.10 57.82 751422
20080616 57.46 60.34 56.58 59.23 1077859
20080617 59.16 59.23 58.11 58.66 489317
20080618 58.25 59.45 57.64 59.05 602641
20080619 59.05 59.92 58.36 59.68 777788
20080620 56.01 58.27 56.01 57.86 1402183
20080623 58.34 59.25 57.44 59.23 702306
20080624 58.70 59.54 57.85 58.33 734279
20080625 58.57 59.62 57.57 59.50 880791
20080626 58.79 59.06 57.59 58.52 970236
20080627 58.52 60.85 57.44 60.48 4799680
20080630 60.55 60.75 52.13 52.99 6040174
20080701 52.22 53.73 51.15 51.64 3347007
20080702 53.93 59.09 53.93 56.64 3007338
20080703 57.45 57.45 54.44 54.85 869560
20080707 55.26 55.84 53.12 54.00 1348152
20080708 53.85 56.39 52.78 56.33 1128485
20080709 56.38 56.86 55.36 55.74 946459
20080710 55.65 55.85 53.13 53.50 923490
20080711 53.06 54.36 52.36 53.66 929055
20080714 53.94 53.94 51.69 52.15 771009
20080715 51.78 53.53 50.90 52.42 1029934
20080716 52.33 54.16 51.76 53.48 1524411
20080717 53.80 54.42 52.15 52.56 1632373
20080718 52.85 53.37 51.91 53.19 877149
20080721 53.27 53.47 52.02 52.39 380546
20080722 51.79 53.96 51.51 53.86 726185
20080723 54.11 54.58 53.24 54.36 1092464
20080724 54.66 55.99 54.25 54.96 1037523
20080725 55.25 55.42 53.76 54.57 609117
20080728 54.46 54.83 53.30 53.45 556300
20080729 53.57 55.15 53.34 54.97 519571
20080730 55.42 56.17 55.08 56.09 567430
20080731 55.53 57.43 55.36 56.15 1022649
20080801 56.57 56.62 55.12 55.33 785680
20080804 55.73 55.73 54.37 54.96 800958
20080805 55.50 55.67 54.76 55.58 724060
20080806 55.55 55.55 53.10 53.32 957892
20080807 52.97 54.12 52.52 52.86 750974
20080808 52.85 55.79 52.43 54.80 1086798
20080811 54.60 54.79 53.91 54.35 520886
20080812 54.26 54.59 52.92 53.49 559032
20080813 53.00 53.61 52.55 53.55 567531
20080814 53.06 54.72 53.05 54.65 793673
20080815 50.65 53.25 49.24 50.85 5761316
20080818 51.43 51.43 48.13 48.48 1921248
20080819 48.04 48.39 46.51 47.73 1180392
20080820 48.07 48.65 46.92 48.28 1455203
20080821 48.27 48.72 47.23 48.64 1005650
20080822 49.11 51.15 48.91 50.66 1127069
20080825 50.28 50.28 48.59 49.01 628544
20080826 49.01 49.76 48.32 49.30 806726
20080827 49.53 49.75 48.74 49.72 699270
20080828 50.06 50.72 49.38 50.63 944840
20080829 50.31 51.39 50.31 50.98 699776
20080902 51.39 52.63 50.92 51.37 893844
20080903 52.05 53.24 50.80 52.91 1237560
20080904 52.55 53.84 52.36 53.31 969326
20080905 52.95 52.95 51.39 52.84 918532
20080908 53.86 55.47 53.50 55.27 851651
20080909 55.37 55.37 52.11 52.11 949494
20080910 52.50 54.41 51.74 53.41 885648
20080911 53.13 54.74 51.89 54.59 608105
20080912 53.82 55.77 53.76 55.40 658899
20080915 53.46 56.02 53.24 54.74 646150
20080916 53.73 55.76 53.18 55.18 998567
20080917 54.22 55.28 52.18 53.84 974790
20080918 54.72 55.67 52.94 54.50 1421914
20080919 56.12 57.58 53.79 56.31 1038231
20080922 57.04 57.08 53.93 54.04 625812
20080923 53.86 54.29 52.48 53.26 611242
20080924 53.57 54.22 50.81 51.19 982884
20080925 51.66 52.96 50.04 52.17 987842
20080926 51.38 52.36 50.50 51.90 585440
20080929 51.08 51.56 48.38 49.15 666184
20080930 50.34 50.34 47.44 48.96 973778
20081001 48.69 50.14 47.88 49.61 465135
20081002 49.31 49.31 46.95 47.44 723655
20081003 47.93 48.53 46.02 46.30 784061
20081006 45.26 45.91 42.52 44.61 947268
20081007 45.35 45.84 44.13 44.46 1201944
20081008 42.97 46.20 42.73 44.66 1427681
20081009 45.41 46.04 42.53 43.35 1121099
20081010 41.75 45.41 40.19 43.97 1494563
20081013 45.47 45.93 43.31 44.47 1203259
20081014 46.08 46.08 43.40 44.10 1589472
20081015 43.63 44.10 41.63 41.63 751582
20081016 41.68 45.86 40.40 45.07 1094286
20081017 43.48 46.65 43.48 44.67 924198
20081020 46.09 47.62 45.02 46.69 923288
20081021 45.92 47.59 45.73 46.52 478390
20081022 45.50 46.42 43.49 44.34 770907
20081023 44.37 48.36 41.89 42.74 1631665
20081024 41.40 47.34 40.68 46.20 3121573
20081027 45.74 49.67 45.20 48.43 1605458
20081028 49.37 53.58 49.02 53.58 1803371
20081029 53.46 58.08 52.72 54.16 2228640
20081030 55.09 56.88 54.36 56.88 1177862
20081031 56.33 57.27 55.35 56.03 1043998
20081103 56.13 56.15 52.89 54.04 1351086
20081104 54.77 54.95 53.92 54.70 882107
20081105 54.00 54.91 52.70 52.88 658393
20081106 51.95 54.46 51.95 52.32 858228
20081107 52.68 55.35 52.16 54.88 786692
20081110 55.94 56.26 54.68 55.68 710603
20081111 54.86 54.95 52.99 54.60 752290
20081112 53.87 54.60 51.65 52.34 935430
20081113 52.91 55.98 51.48 55.85 1433246
20081114 55.10 57.07 53.88 54.40 799845
20081117 54.12 54.86 53.03 53.82 850335
20081118 54.12 54.73 52.11 53.93 947774
20081119 53.53 54.94 51.62 51.75 852157
20081120 50.98 51.75 48.41 48.47 1710283
20081121 49.16 51.44 47.37 51.41 1273884
20081124 52.54 54.71 52.23 54.10 994824
20081125 54.56 54.83 51.98 54.13 2509926
20081126 53.03 56.99 52.68 56.70 814416
20081128 56.56 56.81 55.58 56.81 364155
20081201 55.56 56.59 54.10 54.12 726691
20081202 54.75 57.71 54.58 56.07 1090340
20081203 55.06 58.71 54.83 56.56 1176243
20081204 55.57 57.69 54.47 55.43 870774
20081205 57.03 58.61 53.98 57.69 1316381
20081208 59.04 59.79 52.76 53.52 1934705
20081209 53.70 55.49 52.32 52.49 1121605
20081210 53.10 54.17 52.42 53.47 858147
20081211 52.71 53.71 51.87 52.52 856935
20081212 51.96 55.15 51.52 54.63 1041213
20081215 54.99 55.01 51.67 52.27 691145
20081216 53.09 55.64 53.09 54.86 997972
20081217 54.45 56.06 54.19 55.56 893811
20081218 56.15 57.53 55.56 56.27 800863
20081219 56.42 57.39 55.04 55.45 1064551
20081222 55.69 56.58 54.76 56.50 781365
20081223 56.56 57.18 55.43 56.50 684275
20081224 56.68 57.40 56.32 56.54 216406
20081226 57.07 57.07 55.53 55.92 402200
20081229 55.69 56.39 55.10 56.36 694075
20081230 57.00 57.53 56.44 57.23 722161
20081231 57.38 58.52 56.35 56.82 756309
20090102 57.06 57.29 55.86 56.25 751157
20090105 55.68 56.59 52.09 53.04 1644967
20090106 53.68 53.94 51.08 51.72 1248728
20090107 51.34 52.26 50.59 51.35 1148507
20090108 51.47 51.99 50.54 51.92 1437048
20090109 54.45 56.90 54.45 55.63 2062221
20090112 55.43 55.68 53.55 54.26 1224380
20090113 54.23 54.28 52.37 52.85 1015754
20090114 51.72 53.12 51.65 52.49 1021007
20090115 52.21 55.60 51.91 55.21 1290959
20090116 56.00 58.72 55.16 58.39 2062625
20090120 58.40 59.17 57.42 58.24 2301560
20090121 58.79 60.77 58.38 60.38 2208411
20090122 60.50 64.03 60.37 61.99 2881673
20090123 60.63 61.86 59.54 60.25 1683965
20090126 60.38 60.43 57.00 60.22 2474725
20090127 60.70 60.87 58.09 58.96 2448053
20090128 55.18 55.83 52.76 54.74 3499066
20090129 53.98 56.14 53.98 54.99 1131635
20090130 54.73 55.41 52.59 53.03 1016259
20090202 52.90 56.19 52.83 55.71 1310559
20090203 55.95 58.66 55.43 58.16 1599302
20090204 57.95 57.95 55.44 55.66 1411285
20090205 54.96 56.22 54.40 55.85 1190838
20090206 55.74 57.40 55.14 57.07 1397040
20090209 57.47 58.19 57.27 57.71 871786
20090210 57.31 57.86 54.93 56.13 1318540
20090211 56.42 57.84 56.18 57.30 1071017
20090212 54.44 55.84 51.72 55.12 2400165
20090213 55.39 56.28 54.05 55.55 1496353
20090217 54.48 56.86 53.89 56.23 1514235
20090218 56.58 57.09 55.06 56.77 958672
20090219 56.99 57.52 51.57 51.93 2122636
20090220 51.96 53.65 51.31 53.51 1700433
20090223 52.80 54.03 52.29 52.96 891891
20090224 54.28 55.78 51.34 52.39 1570812
20090225 52.37 53.61 51.64 52.86 1301466
20090226 53.25 53.25 48.50 50.78 1813485
20090227 50.37 52.31 49.99 51.42 2661125
20090302 50.61 51.28 49.84 50.01 1312579
20090303 50.20 50.36 48.28 48.98 1462002
20090304 49.49 49.52 45.19 45.70 2197803
20090305 44.95 46.79 42.01 43.59 2435526
20090306 43.79 44.64 42.56 43.74 1355214
20090309 43.34 44.38 42.39 43.61 891184
20090310 44.37 45.42 43.19 44.84 952711
20090311 45.16 46.02 44.57 45.02 836527
20090312 44.84 46.59 44.54 46.48 950589
20090313 46.56 46.98 43.82 45.41 1098901
20090316 45.82 45.82 40.09 43.06 2731038
20090317 42.92 46.79 42.92 46.13 1904816
20090318 45.91 46.84 45.29 46.33 895427
20090319 46.73 46.73 44.95 45.33 1146688
20090320 45.64 47.43 45.54 46.76 888355
20090323 47.68 48.40 45.87 48.14 910178
20090324 47.59 48.85 46.80 47.16 956045
20090325 47.26 49.12 47.16 47.83 821776
20090326 48.03 49.39 48.01 48.54 1007671
20090327 48.33 49.35 47.82 47.92 869463
20090330 47.46 49.10 46.90 48.70 902600
20090331 48.85 49.38 47.51 47.69 872392
20090401 46.16 46.63 44.08 46.34 1679419
20090402 47.07 48.39 47.07 47.52 940790
20090403 47.40 48.35 46.84 47.39 935637
20090406 47.78 47.88 46.85 47.24 507170
20090407 46.85 47.18 43.68 44.23 1287928
20090408 44.52 44.85 42.10 42.48 1426642
20090409 42.80 43.12 40.48 41.29 2389860
20090413 41.19 41.59 40.04 40.99 1335412
20090414 40.79 43.19 40.61 42.20 1374612
20090415 41.91 42.96 41.65 42.04 926443
20090416 42.18 44.43 41.92 43.96 780556
20090417 44.05 46.10 44.05 45.91 1120118
20090420 45.24 46.08 44.87 45.24 729637
20090421 44.44 44.44 41.08 41.69 2079396
20090422 41.08 43.75 41.08 43.29 1117895
20090423 43.84 44.99 40.56 41.04 2249631
20090424 41.67 46.52 41.43 43.98 2909558
20090427 43.53 44.47 43.12 43.29 1270248
20090428 42.93 43.69 42.07 43.35 935031
20090429 43.68 44.02 42.13 42.44 1591017
20090430 42.82 44.15 42.13 42.13 1365822
20090501 42.49 42.49 39.88 40.30 1436644
20090504 40.85 40.85 37.80 38.63 2837018
20090505 38.84 40.32 38.61 39.93 2602528
20090506 40.29 41.28 40.08 41.16 1749331
20090507 41.26 41.57 39.96 41.26 1696695
20090508 41.65 42.32 41.24 41.90 1454930
20090511 41.10 44.66 41.10 44.54 1972607
20090512 44.92 45.04 43.21 44.38 873504
20090513 44.37 44.69 43.93 44.34 861279
20090514 44.39 46.39 44.39 45.60 1175280
20090515 45.61 46.16 45.04 45.20 887648
20090518 45.81 45.81 43.61 44.10 1816112
20090519 44.15 45.17 43.42 44.80 1134464
20090520 45.18 45.33 43.89 44.31 1043234
20090521 44.18 45.60 43.99 44.89 658411
20090522 44.90 45.07 43.85 44.17 660634
20090526 43.63 46.20 43.63 44.70 1044244
20090527 44.45 44.80 43.21 43.21 1214884
20090528 43.86 43.86 40.98 41.66 1503324
20090529 42.80 44.19 42.32 43.13 1388150
20090601 43.10 44.24 43.10 43.92 1193768
20090602 46.40 46.40 45.19 46.12 1964828
20090603 45.96 46.35 45.21 45.65 889365
20090604 45.58 46.05 43.94 45.10 1008884
20090605 45.10 45.69 44.36 45.37 896943
20090608 45.00 46.62 45.00 45.84 14948673
20090609 45.84 46.79 45.40 46.37 1306315
20090610 46.84 46.84 44.90 45.72 1463114
20090611 45.74 46.46 45.26 45.52 1218319
20090612 45.23 46.15 44.83 46.14 1007230
20090615 45.99 45.99 44.60 44.98 1407721
20090616 44.57 46.27 44.57 45.99 1097696
20090617 46.04 49.22 45.99 48.40 1593293
20090618 48.53 49.08 47.92 48.96 927757
20090619 48.99 50.11 48.80 49.26 1590973
20090622 48.65 49.81 47.91 48.15 941170
20090623 48.18 48.60 46.40 46.65 1137231
20090624 46.81 47.59 46.39 47.05 616118
20090625 47.05 48.32 46.47 48.32 972737
20090626 48.19 48.91 47.60 48.24 832449
20090629 48.72 48.83 46.54 47.40 936430
20090630 48.87 50.57 48.64 49.62 1481950
20090701 49.52 49.55 47.59 48.33 688329
20090702 47.90 48.20 46.56 46.56 959021
20090706 46.36 47.32 45.83 46.40 535838
20090707 46.59 46.73 45.60 45.65 547940
20090708 45.84 46.60 45.02 45.37 796747
20090709 45.83 45.94 44.02 44.73 788376
20090710 44.28 46.65 44.27 45.08 563472
20090713 45.03 45.18 43.70 45.06 526559
20090714 45.00 45.63 44.73 45.56 349560
20090715 46.05 46.15 44.87 45.82 552680
20090716 45.90 46.26 45.21 45.99 496706
20090717 45.88 47.03 45.87 46.78 522021
20090720 46.56 47.00 46.03 46.30 581625
20090721 46.19 47.02 45.64 46.86 769113
20090722 47.06 48.88 46.78 47.85 674310
20090723 48.09 48.30 46.50 47.89 985546
20090724 47.53 47.92 47.04 47.25 406744
20090727 46.95 47.46 46.25 46.56 500740
20090728 46.49 47.37 46.14 47.19 475325
20090729 47.14 47.86 46.77 47.75 368722
20090730 47.47 48.91 47.46 48.76 984033
20090731 48.76 49.80 48.76 49.32 699726
20090803 49.60 50.15 48.59 50.11 681572
20090804 50.24 50.98 49.60 50.89 626505
20090805 51.03 51.05 50.42 50.74 345526
20090806 51.03 51.03 50.34 50.49 446985
20090807 50.77 51.23 50.55 50.94 474518
20090810 50.91 51.55 50.71 51.49 322027
20090811 51.53 52.14 50.70 50.82 531198
20090812 50.93 51.68 50.29 51.40 621967
20090813 51.14 51.60 50.78 51.57 577692
20090814 51.66 52.48 49.74 51.45 1642509
20090817 50.78 51.14 49.70 49.83 602906
20090818 49.87 51.06 49.48 50.99 814094
20090819 50.31 51.45 50.21 51.40 842333
20090820 51.61 52.55 51.30 52.50 560446
20090821 52.58 52.85 52.01 52.46 737243
20090824 52.57 52.57 51.66 51.91 452734
20090825 52.31 52.84 51.47 51.89 574566
20090826 51.74 52.62 51.53 52.11 363276
20090827 52.10 52.74 51.56 52.25 376993
20090828 52.25 52.65 51.63 51.84 642340
20090831 51.37 51.78 50.57 50.67 467358
20090901 50.57 51.27 49.78 50.16 595342
20090902 50.09 50.93 49.90 50.45 764070
20090903 50.36 51.42 50.01 51.35 984437
20090904 51.27 51.48 50.32 50.84 1777856
20090908 50.93 51.23 50.16 51.23 818229
20090909 51.32 51.45 50.81 51.16 397163
20090910 50.91 51.15 50.10 50.74 844350
20090911 50.68 50.83 50.03 50.26 685102
20090914 49.91 50.71 49.91 50.59 569624
20090915 50.49 51.14 50.41 50.95 437707
20090916 50.93 51.16 50.21 50.84 276643
20090917 50.70 51.99 50.42 51.88 812178
20090918 52.37 52.55 51.38 52.06 569624
20090921 51.83 56.42 51.33 56.28 2009316
20090922 55.19 55.56 53.83 55.15 915452
20090923 55.00 55.28 54.21 54.53 491159
20090924 54.69 54.98 53.44 54.05 563270
20090925 54.23 54.57 53.35 53.43 532913
20090928 53.63 54.32 53.17 53.31 764575
20090929 53.28 55.15 53.12 54.50 847477
20090930 54.92 55.48 54.12 54.85 957710
20091001 54.79 55.14 53.76 53.96 868959
20091002 52.99 54.22 52.86 53.15 1326029
20091005 53.00 53.18 51.97 52.40 826499
20091006 52.77 53.73 52.45 53.31 479460
20091007 53.35 53.90 53.16 53.63 547940
20091008 53.64 54.44 53.64 54.17 658375
20091009 54.07 54.61 53.43 54.36 469173
20091012 54.63 54.72 54.12 54.22 253446
20091013 54.05 54.24 53.52 53.76 335138
20091014 53.96 54.34 52.71 53.94 492470
20091015 54.73 57.19 54.73 55.85 1029720
20091016 55.55 56.17 54.83 55.42 733411
20091019 55.57 55.95 54.73 55.72 439018
20091020 55.54 55.78 54.79 55.69 1196936
20091021 55.70 56.88 55.58 55.60 1030628
20091022 54.24 56.02 53.58 55.22 1177270
20091023 55.22 55.87 54.62 55.03 553588
20091026 55.12 55.80 54.63 55.01 877632
20091027 54.96 55.55 54.36 54.42 833357
20091028 54.52 57.36 53.70 55.65 3618644
20091029 55.83 56.21 54.25 54.97 1854101
20091030 54.76 55.82 54.56 54.82 1473075
20091102 55.07 55.85 54.22 55.58 1054127
20091103 55.31 55.58 54.99 55.39 741177
20091104 55.65 55.70 54.41 54.49 831138
20091105 54.76 54.99 54.25 54.82 791301
20091106 54.71 55.38 54.42 54.91 865429
20091109 55.32 55.32 52.10 53.01 2291909
20091110 52.72 54.11 52.72 53.69 1119077
20091111 52.97 53.85 52.43 53.10 1290630
20091112 53.56 53.56 52.80 52.88 695490
20091113 52.90 53.16 52.48 52.55 780711
20091116 53.04 54.28 53.01 54.16 937741
20091117 54.13 54.13 53.65 54.08 619244
20091118 53.94 54.01 53.59 54.01 458684
20091119 53.72 53.93 52.82 53.58 886104
20091120 53.67 53.73 53.31 53.57 633061
20091123 53.79 54.04 53.54 53.91 703255
20091124 54.04 54.98 53.72 54.77 701743
20091125 55.06 55.19 54.30 54.48 476031
20091127 53.71 54.37 53.56 53.98 238923
20091130 53.83 53.94 52.93 53.86 492470
20091201 53.64 53.84 52.70 53.28 1116959
20091202 53.10 53.60 52.91 53.31 612285
20091203 53.31 53.53 52.10 52.27 867849
20091204 52.45 52.74 51.59 52.03 673100
20091207 52.11 52.15 51.01 52.13 1043638
20091208 52.83 54.35 52.40 53.83 1351344
20091209 53.79 57.20 53.32 56.85 2213495
20091210 56.77 57.54 55.89 56.11 1011112
20091211 56.33 56.55 55.47 55.58 734174
20091214 55.25 57.50 55.13 57.38 1059836
20091215 57.20 58.29 57.13 58.03 708000
20091216 57.92 59.47 57.92 58.60 1314627
20091217 58.57 58.77 55.78 56.29 1575862
20091218 56.03 56.85 55.44 56.11 1402813
20091221 56.33 56.57 55.85 56.37 422706
20091222 56.12 56.73 56.01 56.14 403479
20091223 56.28 57.14 56.28 56.66 598473
20091224 56.58 56.71 56.30 56.64 195901
20091228 56.71 57.06 56.64 56.96 783803
20091229 56.96 57.09 56.45 56.81 246033
20091230 56.78 57.16 56.56 57.13 263046
20091231 57.26 57.26 56.33 56.35 272408
20100104 56.48 56.65 55.66 55.84 495187
20100105 55.83 56.08 54.16 55.26 1084902
20100106 55.15 56.50 54.99 56.07 628472
20100107 56.26 57.22 55.83 56.85 653539
20100108 56.23 56.23 55.33 55.90 811789
20100111 56.16 56.75 55.25 56.03 543105
20100112 56.05 56.05 55.40 55.74 258114
20100113 55.89 56.37 55.45 56.26 394217
20100114 56.26 57.03 55.90 56.90 535757
20100115 56.95 57.20 56.39 56.43 655854
20100119 55.92 56.37 55.81 56.05 499617
20100120 55.78 56.01 55.31 55.82 502536
20100121 56.86 57.44 55.47 56.09 956651
20100122 55.91 56.68 55.76 56.50 889203
20100125 56.56 56.62 55.63 55.96 662901
20100126 55.73 56.08 55.38 55.80 797293
20100127 59.60 63.25 57.82 62.90 4741779
20100128 62.52 62.52 61.29 61.79 1472375
20100129 61.79 61.93 59.63 60.65 2274701
20100201 60.64 60.64 59.52 60.37 913162
20100202 60.54 62.14 59.70 62.02 1001046
20100203 61.70 63.38 61.70 62.20 964704
20100204 62.01 62.10 60.69 61.47 1003462
20100205 61.39 62.15 61.17 61.78 1520997
20100208 61.89 62.05 59.47 59.56 1378753
20100209 59.71 59.95 57.48 58.49 2287385
20100210 58.68 59.57 58.59 59.45 1039300
20100211 59.33 60.39 58.56 59.92 920209
20100212 59.78 60.07 59.39 59.54 1066480
20100216 59.82 60.06 59.35 60.04 1091949
20100217 60.23 60.78 60.03 60.66 673169
20100218 60.74 61.58 60.36 60.84 1001247
20100219 59.93 60.96 59.33 60.38 1062453
20100222 60.51 60.91 60.27 60.57 390190
20100223 60.63 61.22 60.53 60.86 550656
20100224 61.04 62.22 60.89 62.15 878734
20100225 61.66 63.39 61.56 62.98 1297514
20100226 62.86 63.12 62.54 62.73 762965
20100301 62.66 63.09 62.21 62.75 803232
20100302 62.78 63.09 62.26 63.03 697128
20100303 63.11 64.31 62.91 63.82 1186577
20100304 64.13 64.94 63.97 64.83 701054
20100305 64.84 66.44 64.79 66.35 817125
20100308 65.65 66.32 64.83 65.49 638841
20100309 65.35 65.90 65.05 65.34 511697
20100310 65.47 65.47 64.77 65.36 516026
20100311 65.37 66.39 65.20 66.32 613372
20100312 66.25 66.25 65.27 65.99 548844
20100315 66.08 66.08 65.08 65.65 716154
20100316 65.87 66.83 65.25 66.59 623036
20100317 66.85 67.01 66.14 66.56 417069
20100318 66.67 67.13 66.64 66.81 325259
20100319 67.27 67.97 66.34 66.83 595956
20100322 66.57 67.06 66.17 66.81 383949
20100323 66.72 67.18 66.53 67.14 315897
20100324 67.11 67.11 65.40 65.72 847224
20100325 65.77 66.24 65.49 65.99 511697
20100326 66.19 66.38 65.37 65.82 498610
20100329 66.22 66.47 64.93 65.68 602802
20100330 65.48 65.74 64.67 65.61 770716
20100331 65.34 65.50 64.22 64.77 742026
20100401 64.83 65.11 63.97 64.36 488141
20100405 64.50 64.76 64.18 64.37 600990
20100406 64.31 65.11 63.99 64.69 505154
20100407 64.32 65.09 64.17 64.64 578843
20100408 64.48 64.73 64.07 64.15 583675
20100409 64.31 64.81 63.68 64.43 498912
20100412 64.48 64.82 64.47 64.63 714242
20100413 67.46 71.78 67.10 71.25 3229741
20100414 71.21 71.21 69.54 69.97 1388115
20100415 69.92 70.44 69.62 70.18 663907
20100416 70.23 70.73 69.71 70.39 1434221
20100419 70.56 71.89 70.08 71.62 1274662
20100420 71.84 72.24 70.58 71.39 982120
20100421 71.63 72.74 70.99 72.35 1318453
20100422 72.46 73.87 71.86 73.76 1611699
20100423 69.55 71.98 67.75 69.00 3055585
20100426 67.25 67.25 63.58 65.02 3785430
20100427 65.02 67.05 64.63 66.24 1631430
20100428 66.38 66.72 65.38 66.26 1158088
20100429 65.94 65.94 61.12 63.09 3190380
20100430 63.19 64.17 61.95 61.98 1308587
20100503 62.18 62.47 60.97 62.43 1095573
20100504 61.63 61.70 60.01 60.94 861016
20100505 60.87 62.40 60.77 61.24 1328117
20100506 61.25 61.94 57.94 59.63 1535192
20100507 59.37 60.45 58.49 59.17 2079505
20100510 61.29 61.29 60.01 61.08 1013830
20100511 60.93 61.19 60.06 60.21 1598210
20100512 60.36 60.93 59.70 60.50 2758714
20100513 60.35 61.15 59.88 59.91 794474
20100514 59.92 59.92 58.28 58.77 650217
20100517 58.78 62.54 57.46 61.62 2271077
20100518 62.71 63.54 60.98 61.51 3528122
20100519 61.55 62.53 61.14 62.05 1548882
20100520 61.41 64.22 60.76 61.13 1505897
20100521 60.61 61.78 59.45 61.62 1908973
20100524 61.72 61.72 61.01 61.01 784307
20100525 60.48 60.48 59.38 60.10 1281910
20100526 60.27 60.90 59.00 59.16 1253220
20100527 59.88 59.88 56.39 57.67 2121886
20100528 57.53 58.24 57.11 57.11 1436939
20100601 57.08 57.26 56.13 56.22 855077
20100602 56.83 57.04 55.67 57.04 908330
20100603 57.52 57.70 56.80 57.32 749475
20100604 56.58 56.88 55.84 56.02 781488
20100607 56.37 56.37 54.33 54.43 864137
20100608 54.49 55.82 54.16 55.65 1445295
20100609 56.03 56.23 54.97 55.14 997421
20100610 55.45 56.12 54.62 55.20 746556
20100611 54.83 58.03 54.83 56.82 1293069
20100614 56.73 57.07 54.69 54.92 1113398
20100615 55.15 56.14 54.84 56.07 1481381
20100616 57.09 58.18 56.50 56.77 1964926
20100617 56.83 57.01 56.06 56.56 987789
20100618 57.24 57.57 56.67 56.95 843389
20100621 57.73 57.73 56.10 56.31 789628
20100622 56.18 56.54 54.88 55.20 1377679
20100623 55.27 55.94 54.80 55.58 1257396
20100624 55.51 57.74 55.10 56.32 1832684
20100625 56.39 56.47 54.59 55.06 1049086
20100628 54.77 55.52 54.44 54.52 670048
20100629 54.20 54.20 52.45 52.59 1264028
20100630 52.39 53.64 51.97 52.24 1069585
20100701 52.12 52.67 49.96 50.17 2263975
20100702 50.19 50.50 48.98 49.00 1381196
20100706 49.74 50.26 48.78 49.29 1233681
20100707 49.08 50.07 48.81 50.04 777770
20100708 50.47 51.06 50.22 50.79 627743
20100709 50.85 51.33 50.44 51.26 424156
20100712 51.09 51.60 50.28 50.75 448876
20100713 50.95 51.72 50.69 51.62 704214
20100714 51.48 52.10 51.48 52.08 706023
20100715 52.00 52.62 51.50 52.44 1093903
20100716 52.33 53.14 52.00 52.59 1300002
20100719 52.72 56.38 52.64 53.24 1940005
20100720 52.83 53.59 52.10 53.35 764205
20100721 53.32 53.45 50.56 51.01 1518863
20100722 50.71 51.29 50.13 51.26 1552627
20100723 54.26 59.01 53.74 59.00 5747764
20100726 58.87 59.24 54.92 55.22 3427717
20100727 55.60 56.76 55.01 55.21 1155803
20100728 55.07 55.42 54.11 54.34 999345
20100729 54.43 54.91 53.39 53.91 1039941
20100730 53.65 53.89 52.67 53.54 1001857
20100802 54.09 54.62 53.87 54.24 810730
20100803 53.80 53.80 51.89 51.99 1690395
20100804 51.82 52.70 50.91 52.19 1062250
20100805 52.20 52.20 50.59 50.71 1374463
20100806 49.85 49.85 47.33 47.60 2869913
20100809 47.87 48.64 47.76 48.10 1147262
20100810 47.58 47.67 46.60 46.68 1384813
20100811 45.69 47.02 45.45 45.57 1958494
20100812 44.83 45.67 44.69 45.09 1235489
20100813 46.64 47.34 41.81 42.50 4137960
20100816 38.86 40.69 38.03 38.78 4230308
20100817 38.86 39.25 37.73 38.22 2642008
20100818 38.42 39.63 38.33 38.49 1991052
20100819 38.50 38.91 37.45 38.63 1841829
20100820 38.30 38.53 36.16 37.80 2637787
20100823 37.89 38.16 37.45 37.84 1271564
20100824 37.45 39.08 37.25 37.32 1533635
20100825 37.14 38.44 36.64 38.25 1697027
20100826 38.13 38.58 37.72 38.12 903681
20100827 38.33 38.55 37.24 38.52 1051698
20100830 38.48 39.38 38.47 38.84 1240514
20100831 38.74 38.95 37.57 37.93 1750486
20100901 38.55 39.63 38.12 39.35 1210971
20100902 39.45 40.13 39.03 39.95 1346427
20100903 40.14 41.10 40.13 41.10 843188
20100907 40.24 40.52 39.82 39.87 1114905
20100908 39.86 41.00 39.86 40.89 847509
20100909 41.16 41.78 40.62 41.70 1069384
20100910 41.51 42.74 41.51 42.43 1162033
20100913 43.23 43.95 42.14 43.81 1102444
20100914 43.62 43.69 42.00 42.27 1131385
20100915 42.08 42.80 41.05 42.46 1097621
20100916 42.33 43.52 41.99 43.09 1102545
20100917 43.18 45.96 43.16 44.55 2257142
20100920 44.52 45.77 44.21 45.67 1139725
20100921 45.68 45.73 44.35 44.57 782493
20100922 44.45 45.06 42.69 44.11 1597846
20100923 43.82 46.51 43.57 44.52 1624073
20100924 45.00 48.85 44.85 46.90 4380737
20100927 47.00 47.10 44.65 45.41 1569207
20100928 45.20 46.16 45.05 46.10 864692
20100929 46.10 46.86 46.10 46.66 1083653
20100930 46.97 49.76 46.47 48.97 2109728
20101001 49.19 50.81 48.51 49.19 1160024
20101004 48.97 48.97 47.24 47.87 799878
20101005 48.51 50.34 48.50 49.51 990301
20101006 49.51 50.13 49.25 50.10 793346
20101007 50.10 50.70 49.12 49.13 962466
20101008 49.36 50.93 49.26 50.65 630255
20101011 50.63 50.63 49.71 50.07 536300
20101012 50.07 50.90 49.70 50.71 669847
20101013 50.75 50.95 50.23 50.32 1537654
20101014 44.05 44.45 41.11 41.86 5340892
20101015 42.19 42.19 40.38 41.52 2255534
20101018 41.62 44.67 41.57 43.55 1937895
20101019 43.29 44.21 42.86 43.95 1372755
20101020 43.89 45.24 43.85 44.67 1231671
20101021 44.65 44.98 43.55 44.42 1269253
20101022 44.57 45.23 43.86 44.93 1127767
20101025 45.17 45.74 44.36 44.53 1646381
20101026 42.98 43.90 40.87 42.53 2326880
20101027 43.37 46.04 43.37 45.53 1842432
20101028 45.64 46.95 44.80 46.28 1705267
20101029 46.09 47.94 45.78 47.63 1245337
20101101 47.93 48.63 47.73 47.95 874439
20101102 48.44 48.74 47.11 48.27 822286
20101103 48.28 48.54 46.81 47.66 1201022
20101104 48.22 48.26 45.77 46.35 1425008
20101105 46.49 48.04 46.49 47.14 615182
20101108 47.06 47.75 46.88 47.23 746017
20101109 47.42 47.88 46.42 46.67 843288
20101110 46.77 46.93 45.79 46.56 796562
20101111 46.48 46.58 45.87 46.42 979046
20101112 46.24 46.61 45.46 45.71 957341
20101115 46.14 46.91 45.54 45.57 943574
20101116 45.45 46.07 45.38 45.57 874741
20101117 45.67 46.30 44.80 45.30 594080
20101118 46.03 46.16 44.89 45.00 796662
20101119 44.85 45.27 44.26 44.31 990100
20101122 44.27 44.64 43.76 44.56 1023261
20101123 44.05 44.27 43.46 43.86 572676
20101124 43.82 44.33 43.50 43.78 463949
20101126 43.61 43.90 43.43 43.49 201376
20101129 43.20 43.57 42.42 43.38 601014
20101130 43.08 43.34 42.70 42.73 779780
20101201 43.30 43.65 42.37 42.54 975429
20101202 42.59 44.63 42.52 43.47 2044712
20101203 43.31 44.46 43.14 43.55 1396872
20101206 43.60 44.23 43.49 43.67 1152085
20101207 44.02 44.17 43.36 43.77 1272569
20101208 43.91 44.66 43.91 44.27 1211374
20101209 44.32 44.46 43.64 43.97 787473
20101210 44.21 45.78 43.94 44.75 1332432
20101213 44.82 45.38 44.76 45.08 1191432
20101214 44.91 45.56 44.33 44.51 902017
20101215 44.51 44.72 43.98 44.15 673732
20101216 44.43 44.98 44.10 44.87 666116
20101217 44.95 46.01 44.71 45.94 996017
20101220 46.00 47.29 46.00 47.22 944006
20101221 47.35 47.68 46.88 47.30 826556
20101222 47.35 48.05 47.32 48.00 678141
20101223 48.00 48.51 47.65 47.95 353551
20101227 47.76 47.84 47.32 47.69 239509
20101228 47.66 47.73 46.98 47.51 348340
20101229 47.69 48.51 47.42 47.90 578830
20101230 47.90 48.17 47.68 47.95 394839
20101231 47.95 48.23 47.12 47.88 496154
20110103 48.13 48.58 47.77 48.40 683953
20110104 48.35 48.45 47.10 47.53 628335
20110105 47.53 48.44 47.25 48.21 536540
20110106 49.03 49.74 47.40 47.81 1013554
20110107 47.94 48.20 46.67 47.45 645472
20110110 42.96 43.15 40.16 42.72 3954303
20110111 44.11 44.84 43.09 44.70 1716648
20110112 44.80 45.82 43.89 45.36 1028886
20110113 45.39 46.16 44.98 46.12 914944
20110114 46.28 46.57 45.99 46.29 814130
20110118 46.21 46.36 45.15 46.29 667719
20110119 46.35 46.49 45.74 45.91 392434
20110120 45.86 46.90 45.67 46.62 915045
20110121 46.90 47.36 46.66 46.98 483828
20110124 46.99 48.14 46.75 48.11 838782
20110125 47.94 48.34 46.69 47.28 1436252
20110126 50.82 53.79 49.58 53.25 3950595
20110127 53.35 53.35 51.67 52.90 1208769
20110128 53.03 53.03 51.44 51.58 767731
20110131 51.56 52.42 51.41 52.00 823550
20110201 52.83 53.93 51.87 53.54 633947
20110202 53.18 53.61 52.75 53.10 614105
20110203 52.99 53.55 52.79 53.36 641163
20110204 53.30 53.32 52.22 52.88 651384
20110207 53.02 53.75 52.46 53.38 461080
20110208 53.30 53.64 52.49 53.07 585544
20110209 52.97 53.22 52.35 52.73 544056
20110210 52.58 53.47 52.36 53.42 611299
20110211 53.17 53.30 52.61 53.17 413178
20110214 53.01 53.33 52.56 52.85 418690
20110215 52.48 52.69 52.08 52.34 550069
20110216 52.53 54.11 52.36 52.93 767731
20110217 52.86 53.86 52.76 53.64 454566
20110218 53.67 55.46 53.67 55.06 896405
20110222 54.66 55.09 53.98 54.38 791081
20110223 54.25 54.36 52.86 53.22 695278
20110224 52.89 53.71 52.39 53.54 619817
20110225 53.63 54.73 53.52 54.60 450557
20110228 54.19 54.75 53.01 54.13 590856
20110301 54.55 54.55 52.77 52.96 409170
20110302 52.96 54.02 52.77 53.29 423700
20110303 53.85 54.27 53.68 54.15 463886
20110304 54.23 54.57 53.38 53.86 386221
20110307 54.07 54.93 53.09 53.24 475711
20110308 53.72 54.20 53.06 53.42 491545
20110309 53.42 53.44 52.69 52.88 290016
20110310 52.70 52.89 51.72 52.02 434223
20110311 52.36 52.63 51.73 52.32 339421
20110314 52.09 52.84 51.49 51.72 360266
20110315 50.63 51.69 50.36 51.40 380208
20110316 51.23 51.39 49.97 50.22 351347
20110317 50.86 50.94 49.64 50.32 537442
20110318 51.06 51.85 50.23 51.09 798497
20110321 51.61 52.64 51.58 52.43 455067
20110322 52.57 53.31 52.46 52.89 500965
20110323 52.68 53.49 52.34 53.37 392835
20110324 53.56 54.42 53.45 54.00 434123
20110325 54.01 55.38 54.01 54.49 531429
20110328 54.71 56.13 54.64 54.81 787273
20110329 53.49 54.33 52.10 54.29 877465
20110330 54.50 55.57 54.36 54.67 545359
20110331 54.44 55.06 53.96 54.95 399449
20110401 55.08 56.14 55.08 55.82 565702
20110404 55.88 56.34 54.96 55.51 493449
20110405 55.48 55.97 55.33 55.87 476513
20110406 56.00 56.37 55.85 55.86 535738
20110407 55.73 55.97 55.21 55.93 640160
20110408 54.57 55.51 54.04 54.64 832168
20110411 56.27 56.31 53.77 53.90 686459
20110412 53.63 53.89 52.90 53.11 454065
20110413 53.28 53.50 52.20 52.34 403457
20110414 52.05 52.79 52.05 52.64 426306
20110415 52.46 52.73 51.66 51.82 625329
20110418 51.32 51.74 51.04 51.57 555280
20110419 51.65 51.68 49.34 49.44 1059852
20110420 49.94 50.05 47.93 48.18 1732482
20110421 48.86 49.55 47.67 49.19 1016660
20110425 48.83 49.59 48.39 48.93 1187123
20110426 49.08 50.14 49.07 49.98 1108355
20110427 50.09 55.40 50.07 53.59 2426957
20110428 53.30 54.21 51.99 52.26 781461
20110429 52.26 53.00 51.96 52.79 580233
20110502 52.88 53.29 52.53 52.92 443543
20110503 52.90 53.47 51.87 53.04 1049230
20110504 53.00 53.22 51.95 52.60 513591
20110505 52.40 53.24 52.11 52.45 368082
20110506 52.90 52.99 51.68 51.88 401152
20110509 51.89 52.63 51.80 52.51 431417
20110510 52.62 53.55 52.49 53.10 372191
20110511 52.93 53.58 52.12 52.74 503570
20110512 52.62 53.81 52.54 53.59 521107
20110513 53.73 53.87 53.05 53.18 406564
20110516 52.99 53.42 52.61 52.86 448854
20110517 52.69 52.85 52.07 52.26 513191
20110518 52.24 52.62 52.13 52.57 452361
20110519 52.83 53.02 51.77 51.94 311662
20110520 52.08 52.18 51.59 51.79 552474
20110523 51.37 51.76 51.23 51.54 1005537
20110524 52.31 54.52 52.04 53.85 1609821
20110525 53.57 53.98 53.17 53.35 734361
20110526 53.33 53.87 53.09 53.46 655192
20110527 53.45 54.47 53.33 53.97 387123
20110531 54.35 54.49 53.33 53.74 997921
20110601 53.48 54.62 52.93 53.88 1049931
20110602 61.96 62.18 58.76 61.73 4465289
20110603 61.02 61.76 60.05 60.23 1053639
20110606 60.10 60.10 58.62 58.79 827959
20110607 59.24 60.49 59.02 59.06 755706
20110608 59.03 59.53 58.39 58.65 629137
20110609 58.94 59.28 58.11 58.24 643067
20110610 58.11 58.39 56.34 56.74 912138
20110613 56.84 57.56 56.49 56.84 548866
20110614 57.08 57.78 56.85 57.63 482525
20110615 57.27 58.07 56.07 56.35 619717
20110616 56.40 57.55 56.16 56.54 667500
20110617 57.10 57.59 55.80 55.86 587300
20110620 55.82 56.53 55.48 56.01 314100
20110621 56.37 58.26 56.36 58.16 580100
20110622 57.83 58.61 57.16 57.23 574400
20110623 56.62 58.01 56.36 57.94 470200
20110624 58.03 58.11 57.32 57.57 607700
20110627 57.46 57.52 56.24 56.58 496700
20110628 56.89 58.61 56.71 58.07 429100
20110629 58.08 58.55 57.76 58.25 430300
20110630 58.38 59.41 58.38 59.13 576500
20110701 59.45 61.17 59.26 60.63 818200
20110705 60.40 60.85 59.70 60.60 620100
20110706 60.57 60.88 59.96 60.75 652500
20110707 61.03 63.58 60.88 62.46 938800
20110708 61.76 62.70 61.17 62.59 466400
20110711 61.73 61.92 60.41 60.85 407400
20110712 60.64 62.14 60.57 61.57 392700
20110713 61.87 62.97 61.87 62.39 570200
20110714 62.47 62.65 61.10 61.38 450000
20110715 62.80 63.14 61.98 62.99 595700
20110718 62.96 63.87 62.72 63.10 611800
20110719 63.32 66.17 63.32 65.91 1081300
20110720 65.80 66.69 64.94 66.55 1580000
20110721 65.83 66.85 63.96 65.45 1122800
20110722 65.42 66.24 65.18 65.99 580600
20110725 65.15 66.35 64.74 65.84 495200
20110726 65.63 66.08 64.68 65.45 735800
20110727 65.16 65.21 64.00 64.20 568000
20110728 64.20 64.23 61.75 61.86 1063200
20110729 61.14 62.29 60.36 62.14 624300
20110801 62.54 62.79 60.11 60.75 777300
20110802 60.36 61.31 59.79 59.80 790300
20110803 59.73 59.95 57.95 59.78 858800
20110804 58.88 61.00 58.83 59.65 1487300
20110805 59.94 60.60 56.89 57.82 1581700
20110808 56.46 56.83 52.56 52.64 1082700
20110809 53.46 54.35 50.87 53.82 2587500
20110810 52.96 53.51 51.65 51.72 1142800
20110811 52.42 54.20 51.70 53.39 1265500
20110812 48.47 48.64 43.13 44.49 4476900
20110815 44.42 44.93 43.83 44.27 1936600
20110816 43.99 45.38 43.99 44.81 1678700
20110817 45.00 45.08 42.84 43.58 1030100
20110818 41.99 42.37 40.84 41.12 1654500
20110819 40.67 41.23 39.32 39.46 1269500
20110822 40.17 40.61 39.71 39.85 1192100
20110823 40.12 41.37 39.38 41.35 879200
20110824 41.21 42.10 41.03 41.87 1047100
20110825 42.52 42.57 41.03 41.14 739400
20110826 41.10 42.79 40.41 42.59 809200
20110829 43.12 43.48 42.62 43.09 743700
20110830 42.99 44.19 42.88 43.88 710200
20110831 44.17 44.87 43.67 44.18 756500
20110901 44.30 44.50 42.29 42.52 913500
20110902 41.76 41.98 40.33 40.74 987000
20110906 40.09 41.66 40.06 41.45 1309800
20110907 41.89 42.98 41.64 42.82 759900
20110908 42.35 42.75 40.56 40.98 979200
20110909 40.56 41.67 40.23 40.62 884300
20110912 40.20 41.23 39.78 41.18 971100
20110913 41.24 41.95 39.63 39.87 1406200
20110914 40.07 41.12 40.07 40.22 1680000
20110915 40.71 41.75 40.65 41.38 1001400
20110916 41.60 42.49 41.51 41.74 1051500
20110919 41.10 41.14 39.48 40.54 967300
20110920 40.83 41.21 39.97 40.04 972900
20110921 39.94 40.30 38.52 38.60 1024000
20110922 37.46 37.72 35.43 35.59 1221600
20110923 35.32 38.13 35.03 37.44 1119600
20110926 37.61 39.36 37.31 39.20 1106000
20110927 39.85 40.99 39.42 39.80 1142700
20110928 39.76 40.00 38.59 38.71 742900
20110929 39.38 39.72 37.34 38.27 595700
20110930 37.46 38.07 36.77 36.96 748200
20111003 36.69 37.06 35.19 35.21 1004900
20111004 34.95 36.99 34.24 36.88 826800
20111005 37.00 39.94 37.00 39.38 967100
20111006 39.08 40.10 38.33 39.89 799500
20111007 40.18 41.25 39.72 40.19 701100
20111010 40.79 42.09 40.70 41.37 616600
20111011 41.20 42.34 40.87 41.86 354800
20111012 42.32 44.08 41.96 43.46 874800
20111013 43.01 43.01 41.71 42.75 466300
20111014 43.27 44.19 42.99 43.90 533100
20111017 43.66 44.39 41.55 41.79 1155500
20111018 41.78 43.06 40.50 42.66 727400
20111019 44.26 46.37 43.64 44.18 1019300
20111020 44.15 44.96 43.07 43.90 651200
20111021 44.22 45.39 43.86 45.35 687700
20111024 45.65 46.92 45.62 46.44 1159300
20111025 45.95 46.30 44.11 46.08 1306200
20111026 41.91 41.91 37.68 38.36 3468900
20111027 39.63 39.71 38.37 38.51 1559800
20111028 38.79 39.49 37.74 38.86 1652100
20111031 38.32 38.67 37.41 37.68 1156600
20111101 36.60 38.55 36.57 37.92 1556100
20111102 36.59 37.46 36.05 36.89 1304700
20111103 37.48 38.65 37.27 38.26 1360700
20111104 37.75 38.36 37.51 37.93 857000
20111107 38.74 38.74 37.48 37.95 855800
20111108 38.16 38.42 36.84 38.05 812800
20111109 37.32 37.44 36.15 36.54 800400
20111110 37.25 37.42 36.09 36.28 753600
20111111 36.77 36.91 36.21 36.46 846300
20111114 36.39 36.77 35.84 36.28 715800
20111115 36.17 37.04 35.58 36.87 835300
20111116 36.32 38.00 36.20 37.27 1065700
20111117 37.00 37.15 35.84 36.03 1366200
20111118 36.15 36.47 34.96 34.99 855600
20111121 34.36 34.50 33.65 33.71 1227500
20111122 33.66 33.97 33.10 33.72 1058900
20111123 33.36 33.80 32.99 33.14 1059300
20111125 33.03 33.61 32.97 33.01 368500
20111128 34.00 34.21 33.27 33.61 898100
20111129 33.44 33.87 33.08 33.30 734900
20111130 34.27 34.60 33.59 34.51 1471900
20111201 34.40 35.03 33.97 34.71 769000
20111202 35.00 35.82 35.00 35.24 1072100