20000103 20.99 21.03 20.03 20.08 813676
20000104 20.01 20.05 19.76 19.82 412591
20000105 19.82 20.40 19.82 20.19 790115
20000106 20.03 20.35 20.01 20.17 1214761
20000107 20.17 20.62 20.03 20.14 1644338
20000110 20.53 21.08 20.42 20.90 1019150
20000111 20.85 21.54 20.48 21.10 1352291
20000112 21.13 21.81 21.13 21.54 2558833
20000113 21.58 22.08 21.58 21.72 1881592
20000114 21.81 21.90 21.54 21.76 1488178
20000118 21.83 21.85 21.35 21.42 970384
20000119 21.40 21.40 20.76 20.81 1613106
20000120 20.85 20.85 20.19 20.28 959973
20000121 20.33 20.40 19.94 20.14 1078326
20000124 20.48 20.81 19.71 19.98 1741869
20000125 19.94 20.35 19.25 19.44 957782
20000126 19.44 20.08 19.35 19.98 1112298
20000127 19.94 20.48 19.89 20.17 545738
20000128 20.17 20.17 19.51 19.57 443275
20000131 19.66 19.89 19.57 19.62 626284
20000201 19.62 19.85 19.55 19.69 914495
20000202 19.62 19.71 19.51 19.55 663543
20000203 19.60 19.76 19.44 19.62 710665
20000204 19.60 19.60 19.12 19.18 513958
20000207 19.25 19.44 19.02 19.21 1442700
20000208 19.21 19.53 18.82 18.94 942440
20000209 18.84 19.14 18.34 18.48 761623
20000210 18.25 18.48 18.07 18.27 747924
20000211 18.36 18.43 17.98 17.98 499712
20000214 17.98 18.21 17.72 18.18 542999
20000215 18.18 18.84 18.12 18.62 925454
20000216 18.62 18.78 18.14 18.25 768198
20000217 18.16 18.52 17.91 18.50 769842
20000218 18.41 18.41 17.75 17.95 830662
20000222 17.84 18.16 17.79 18.16 384647
20000224 17.63 17.75 17.47 17.70 1150653
20000225 17.70 17.75 16.93 17.04 1006547
20000228 17.04 17.47 16.83 17.16 1104079
20000229 17.20 17.63 17.16 17.63 819155
20000301 17.89 18.16 17.43 17.75 1182981
20000302 17.75 17.93 17.54 17.59 704638
20000303 17.61 18.29 17.38 17.98 619709
20000306 18.00 18.21 17.43 17.52 629572
20000307 17.57 17.93 17.11 17.13 846004
20000308 17.06 17.66 16.81 17.61 855319
20000309 17.89 18.14 17.57 17.86 848196
20000310 17.75 18.16 17.29 17.57 1392290
20000313 17.52 17.66 17.32 17.61 986274
20000314 17.52 17.98 17.43 17.95 621901
20000315 17.89 19.32 17.89 19.18 1372017
20000316 19.21 20.71 19.00 20.48 1069559
20000317 20.08 20.19 19.21 19.25 1163803
20000320 19.35 20.03 19.28 19.44 872852
20000321 19.48 20.12 19.48 19.78 1053121
20000322 19.71 19.85 19.07 19.35 585189
20000323 18.98 19.55 18.89 19.53 507383
20000324 19.46 19.76 19.44 19.53 312320
20000327 19.71 19.71 18.94 19.21 624640
20000328 19.21 20.08 19.21 20.08 1115586
20000329 20.03 20.37 19.98 20.24 698063
20000330 20.33 20.85 20.28 20.67 541355
20000331 20.81 20.99 20.58 20.62 824087
20000403 20.62 21.06 20.62 21.01 571491
20000404 20.94 21.31 20.81 21.03 1055861
20000405 20.90 21.26 20.78 20.83 1839949
20000406 20.90 21.44 20.87 21.33 1245993
20000407 21.26 21.31 21.03 21.08 866277
20000410 21.10 21.17 20.44 20.64 938604
20000411 20.81 21.79 20.81 21.44 762719
20000412 21.54 22.31 21.54 21.95 1469548
20000413 22.04 22.04 21.24 21.49 894770
20000414 21.44 21.44 20.67 20.90 1300786
20000417 20.81 21.03 20.48 20.71 1369825
20000418 20.90 21.56 20.76 21.54 2528149
20000419 21.49 21.67 20.99 21.17 1016958
20000420 21.08 21.40 20.99 21.06 741349
20000424 21.15 21.33 20.76 21.15 1788444
20000425 21.15 21.21 20.81 21.03 2270074
20000426 20.99 21.19 20.76 21.10 1331470
20000427 21.13 21.44 21.01 21.28 960521
20000428 21.35 21.49 20.94 21.24 1772006
20000501 21.24 21.44 20.76 21.35 1104079
20000502 21.35 21.88 21.24 21.60 1085449
20000503 21.54 21.54 21.17 21.31 818059
20000504 20.71 21.54 20.71 20.92 1668995
20000505 20.85 21.54 20.85 21.23 526013
20000508 21.31 22.04 21.24 21.60 1323251
20000509 21.54 21.83 21.33 21.54 781896
20000510 21.49 21.49 21.21 21.28 1050382
20000511 21.28 21.81 21.21 21.21 608202
20000512 21.54 22.04 21.54 21.76 1911728
20000515 21.76 23.09 21.76 22.36 1639407
20000516 22.38 23.09 22.36 22.95 1989534
20000517 22.81 23.59 22.74 23.27 1544067
20000518 23.29 23.32 23.00 23.00 632859
20000519 23.27 23.54 22.90 22.97 1384071
20000522 23.18 23.50 23.18 23.43 1158872
20000523 23.43 23.73 23.43 23.66 989014
20000524 23.68 24.48 23.68 24.09 1663515
20000525 24.18 24.18 23.40 23.66 1623517
20000526 23.63 23.86 22.86 23.02 1192844
20000530 23.11 23.27 21.81 22.17 2195008
20000531 22.36 22.70 22.08 22.17 1328182
20000601 22.31 22.72 21.72 22.56 878880
20000605 22.45 22.81 21.76 21.86 1024081
20000606 21.86 22.63 21.63 22.20 866277
20000607 22.24 22.45 21.49 21.63 932029
20000608 21.72 22.22 21.63 22.20 439440
20000612 22.90 23.20 22.70 22.95 1207638
20000613 22.77 22.81 22.63 22.79 1289827
20000614 22.79 23.47 22.72 23.00 996685
20000615 23.00 23.04 22.36 22.47 620805
20000616 22.40 22.63 22.17 22.48 1445987
20000619 22.47 22.47 21.76 21.76 1727075
20000620 21.72 21.86 21.17 21.70 899701
20000621 21.72 22.22 21.49 22.06 1527081
20000622 22.08 22.08 21.70 21.83 1073943
20000623 21.86 21.99 21.44 21.58 954494
20000626 21.58 21.74 21.21 21.28 421906
20000627 21.26 22.06 20.92 21.88 2581846
20000628 21.90 21.90 21.21 21.74 1573107
20000629 21.74 22.17 21.33 21.44 1793923
20000630 21.47 21.67 21.17 21.19 1550094
20000703 21.19 22.22 21.17 22.22 433961
20000705 22.22 22.36 21.17 21.29 1248732
20000706 21.37 21.79 21.26 21.47 1024081
20000707 21.54 21.72 21.28 21.56 767102
20000710 21.58 21.99 21.58 21.74 504644
20000711 21.81 22.67 21.81 22.47 1088737
20000712 22.45 22.47 22.15 22.31 790115
20000713 22.27 22.54 22.22 22.31 578066
20000714 22.40 22.45 21.81 22.06 429029
20000717 22.06 22.22 21.90 22.07 911208
20000718 22.11 22.29 22.04 22.13 601627
20000719 22.22 22.22 21.31 21.44 546834
20000720 21.72 21.86 21.40 21.54 624640
20000721 21.44 21.49 21.26 21.35 383551
20000724 21.40 21.67 21.37 21.54 406564
20000725 21.63 22.29 21.58 22.17 756143
20000726 22.17 22.27 21.99 22.08 1132571
20000727 22.04 22.72 22.04 22.63 1011479
20000728 22.54 22.67 22.27 22.36 1246541
20000731 22.27 22.63 21.94 21.99 996685
20000801 22.08 22.43 22.08 22.17 1095312
20000802 22.27 22.36 21.58 21.67 1393386
20000803 21.72 22.43 21.63 22.24 1232295
20000804 22.24 22.81 22.24 22.74 843264
20000807 22.72 23.18 22.67 23.13 701898
20000808 23.22 23.45 23.13 23.34 605463
20000809 23.34 23.73 23.22 23.32 752856
20000810 23.45 23.45 23.18 23.38 395058
20000811 23.38 24.09 23.38 24.06 626284
20000814 23.95 24.02 23.52 23.89 533684
20000815 23.95 24.13 23.73 23.95 844360
20000816 24.00 24.18 23.91 24.11 363826
20000817 24.18 24.55 24.00 24.53 693131
20000818 24.46 24.46 23.93 24.16 376428
20000821 24.09 24.43 23.91 24.05 511767
20000822 24.05 24.41 24.05 24.32 701898
20000823 24.27 24.36 24.27 24.34 572587
20000824 24.34 25.12 24.34 24.82 1078326
20000825 24.78 24.91 24.64 24.71 529300
20000830 24.75 24.89 24.62 24.68 385195
20000831 24.64 25.19 24.53 24.75 335333
20000901 24.78 25.16 24.75 24.91 496425
20000905 24.91 25.35 24.86 25.32 516698
20000906 25.32 26.08 25.32 25.89 1125448
20000907 25.55 26.17 25.37 26.05 2729239
20000908 26.19 26.37 25.48 25.76 2291443
20000911 25.73 26.10 25.73 25.88 1485438
20000912 26.05 26.10 26.01 26.05 997233
20000913 26.10 26.24 25.64 25.71 777513
20000914 25.73 25.73 25.09 25.32 1318320
20000915 25.00 25.07 24.43 24.43 1302430
20000918 24.46 24.46 23.25 23.61 2282128
20000919 23.98 24.09 23.18 23.50 1075587
20000920 23.91 23.91 23.38 23.52 962165
20000921 23.50 24.05 23.50 23.89 612038
20000922 23.82 24.09 23.38 23.61 446563
20000925 23.63 23.63 23.13 23.54 398345
20000926 23.59 24.00 23.57 23.77 498616
20000927 23.73 24.23 23.73 24.11 483822
20000928 24.05 24.30 23.66 24.11 596148
20000929 24.11 24.75 24.11 24.48 466288
20001002 24.41 24.43 23.84 24.00 591764
20001003 24.09 25.28 24.07 24.96 1050930
20001004 24.96 25.48 24.59 24.78 931481
20001005 24.82 24.91 24.20 24.34 1368729
20001006 24.41 25.19 24.36 24.82 1902413
20001009 25.19 25.41 25.00 25.19 1630092
20001010 25.19 25.53 25.05 25.12 875044
20001011 25.37 25.55 24.91 25.19 1106271
20001012 25.14 25.16 24.59 24.86 1074491
20001013 24.78 24.84 24.13 24.53 580806
20001016 24.48 25.19 24.18 25.03 815320
20001017 25.03 25.28 24.27 24.34 867373
20001018 24.32 24.34 24.05 24.27 372044
20001019 24.18 24.96 23.91 24.64 1151749
20001020 24.55 25.39 24.55 25.23 839977
20001023 25.23 25.23 24.66 24.96 884907
20001024 24.96 25.19 24.75 25.19 740253
20001025 25.46 25.46 24.91 25.28 1136407
20001026 25.37 25.89 25.19 25.35 1833374
20001027 25.37 25.37 24.82 24.93 1138599
20001030 24.86 26.24 24.86 26.10 1629544
20001031 26.65 28.06 26.55 27.74 5189993
20001101 27.70 28.18 27.05 27.90 2647598
20001102 27.97 28.11 27.49 27.60 1885427
20001103 27.60 28.01 27.35 27.76 1839401
20001106 27.67 27.70 26.83 26.99 1714473
20001107 26.74 27.74 26.74 27.31 1836113
20001108 27.33 27.33 26.67 26.94 2373633
20001109 26.97 26.97 25.94 26.32 1506808
20001110 26.37 26.65 25.96 26.26 1256951
20001113 26.26 26.65 25.96 26.08 956138
20001114 26.10 26.65 26.10 26.46 717788
20001115 26.51 27.08 26.51 26.90 1726527
20001116 26.78 26.83 26.14 26.21 913947
20001117 26.28 27.19 26.24 26.53 2890331
20001120 26.24 26.32 25.73 25.89 968740
20001121 25.96 26.28 25.87 26.10 1708994
20001122 26.28 26.28 25.85 25.92 773129
20001124 25.87 26.28 25.87 26.10 653680
20001127 26.24 26.24 25.87 25.87 1029560
20001128 26.10 26.78 26.05 26.28 1342976
20001129 26.10 26.49 25.82 25.87 1163255
20001130 25.82 26.16 24.73 24.78 2036108
20001201 24.86 25.07 24.64 24.89 2186789
20001204 24.96 25.99 24.91 25.57 1731459
20001205 25.57 26.10 25.37 25.96 1278321
20001206 26.19 26.69 25.64 26.39 2087613
20001207 26.37 26.69 25.76 25.85 1507355
20001208 25.85 26.14 25.28 25.37 955590
20001211 25.51 25.51 24.96 25.26 827922
20001212 25.30 25.55 25.19 25.46 1101339
20001213 25.46 25.53 25.09 25.28 806553
20001214 25.30 25.64 24.59 24.75 1364346
20001215 24.59 24.75 24.18 24.20 953398
20001218 24.23 24.78 24.16 24.66 1618585
20001219 24.68 25.05 24.57 24.78 1751184
20001220 24.64 24.64 24.13 24.30 1276677
20001221 24.43 24.64 24.00 24.46 1084353
20001222 24.36 24.43 24.09 24.32 936412
20001226 24.41 24.80 24.39 24.78 1585161
20001227 24.82 25.26 24.57 25.26 1551738
20001228 25.46 26.17 24.86 26.12 1696391
20001229 26.10 26.51 25.96 26.17 1030656
20010102 26.08 26.55 25.19 25.19 1433933
20010103 25.44 26.01 25.09 26.01 1362154
20010104 26.01 26.67 25.96 26.58 1546806
20010105 26.83 26.97 26.53 26.69 2002684
20010108 26.67 27.38 26.46 26.99 1203802
20010109 26.65 26.83 26.42 26.60 1256951
20010110 26.51 27.60 26.03 27.51 1930905
20010111 27.51 27.51 26.60 26.60 1684337
20010112 26.60 27.19 25.92 27.05 1486534
20010116 26.46 27.24 26.14 27.10 1081066
20010117 27.19 27.26 26.32 26.87 1115038
20010118 26.90 26.90 26.10 26.46 1100791
20010119 26.46 26.46 26.01 26.32 2050902
20010122 26.24 26.30 25.00 25.57 2383496
20010123 25.55 26.01 25.55 25.80 1075039
20010124 25.73 25.78 25.07 25.16 1489274
20010125 25.19 25.59 25.07 25.09 1206542
20010126 25.19 25.28 24.64 25.03 1053669
20010129 25.13 25.42 25.03 25.19 644914
20010130 25.11 25.95 24.86 25.44 901345
20010131 25.44 25.97 25.44 25.68 1298046
20010201 26.04 26.16 25.73 25.96 923262
20010202 26.03 26.50 26.03 26.32 1113942
20010205 26.32 26.83 26.26 26.68 1102435
20010206 26.68 26.91 26.43 26.74 1460781
20010207 26.74 26.74 26.35 26.47 686556
20010208 26.51 26.51 25.85 26.14 1236130
20010209 26.23 26.48 26.13 26.32 856963
20010212 26.46 26.73 26.01 26.65 944083
20010213 26.65 27.38 26.65 27.38 1433385
20010214 27.38 28.45 27.38 27.74 3998793
20010215 27.83 28.38 27.83 28.05 1739678
20010216 28.00 28.27 27.45 27.58 1641050
20010220 27.45 27.89 27.45 27.67 752856
20010221 27.67 27.76 27.19 27.19 1072299
20010222 27.38 27.78 27.08 27.39 1916659
20010223 27.52 27.81 27.01 27.08 1612010
20010226 27.10 28.18 27.10 28.07 1054765
20010227 28.16 28.29 28.03 28.08 838333
20010228 28.08 28.46 27.74 28.02 1333662
20010301 27.94 27.96 27.41 27.69 1853099
20010302 27.74 28.24 27.65 28.18 1627900
20010305 28.38 29.47 28.38 29.17 2190076
20010306 29.31 29.33 28.87 29.29 1170378
20010307 29.28 30.48 29.24 30.26 2396098
20010308 30.30 30.66 29.99 30.53 2047614
20010309 30.33 30.64 30.15 30.32 2427878
20010312 30.11 30.31 29.64 29.66 1755020
20010313 29.66 29.66 28.78 29.16 1066820
20010314 28.69 28.91 28.03 28.22 1951727
20010315 28.22 28.31 27.65 27.74 871209
20010316 27.38 27.90 27.14 27.33 2473356
20010319 27.32 28.03 27.28 27.76 1235582
20010320 27.59 28.40 27.28 27.72 2402125
20010321 27.72 27.72 26.86 27.09 1190652
20010322 26.74 26.74 25.09 25.86 2110078
20010323 26.10 26.77 25.67 26.61 1236678
20010326 26.54 27.38 26.54 27.27 947919
20010327 27.30 27.92 26.83 27.80 1774197
20010328 27.71 27.71 26.83 26.97 2094736
20010329 26.83 27.30 26.52 26.69 1293663
20010330 26.76 27.07 26.41 26.88 893126
20010402 27.01 27.52 26.39 26.70 2409248
20010403 26.70 26.70 25.80 25.94 1271746
20010404 26.02 26.81 25.88 26.10 3136899
20010405 26.28 26.57 25.88 26.50 3201007
20010406 26.50 26.50 25.19 25.61 3054162
20010409 25.77 26.49 25.77 26.02 1576943
20010410 25.99 26.67 25.99 26.51 1810909
20010411 26.65 26.65 25.81 26.01 1109010
20010412 26.10 26.38 25.66 26.08 1105723
20010416 26.17 26.74 25.49 25.67 1260239
20010417 25.59 26.76 25.22 26.69 3017998
20010418 27.05 27.74 26.39 27.26 1819676
20010419 27.19 27.19 26.21 26.41 2074463
20010420 26.37 26.84 25.84 25.86 1912824
20010423 25.90 26.65 25.86 25.98 1432289
20010424 25.82 26.61 25.82 26.04 1627352
20010425 26.12 26.13 25.70 25.90 1294211
20010426 25.92 26.83 25.92 26.50 1623517
20010427 26.59 26.76 26.10 26.32 1550642
20010430 26.65 26.90 26.13 26.17 1835565
20010501 26.16 26.17 25.77 25.98 2414728
20010502 26.01 26.10 25.64 25.92 2118297
20010503 25.88 26.55 25.66 26.40 2152817
20010504 26.19 26.32 25.96 26.27 1530916
20010507 26.27 26.72 26.23 26.54 1496945
20010508 26.72 26.94 26.35 26.59 1092572
20010509 26.59 27.10 26.50 26.84 1242705
20010510 27.01 27.28 26.94 27.19 1110106
20010511 27.10 27.12 26.90 27.06 1513383
20010514 26.99 27.37 26.94 27.27 575874
20010515 27.19 27.43 27.09 27.36 1123257
20010516 27.36 28.29 27.32 28.24 1634475
20010517 28.25 28.38 28.07 28.19 1146818
20010518 28.18 28.25 27.90 28.07 731487
20010521 28.11 28.38 28.11 28.34 1502972
20010522 28.29 28.29 27.96 28.20 1025725
20010523 28.12 28.42 27.83 27.83 1098600
20010524 27.83 27.87 27.56 27.56 1788991
20010525 27.56 27.89 27.56 27.81 928741
20010529 27.85 28.04 27.74 27.94 722720
20010530 27.92 27.92 27.23 27.36 807101
20010531 27.39 28.09 27.39 27.86 664639
20010601 27.91 27.98 27.27 27.92 842168
20010604 27.92 28.87 27.92 28.78 3430590
20010605 28.78 28.78 27.96 28.20 2634447
20010606 28.20 28.40 27.92 28.21 1978027
20010607 28.17 28.29 27.91 27.94 1441056
20010608 27.85 28.09 27.85 27.99 818607
20010611 28.11 28.30 27.91 27.99 1355579
20010612 27.59 28.00 27.59 27.87 1018054
20010613 27.91 28.29 27.63 27.92 2954439
20010614 27.82 27.82 26.85 27.03 3034984
20010615 27.00 27.00 26.52 26.74 3230595
20010618 26.80 26.96 26.45 26.89 987918
20010619 27.07 27.19 26.85 27.08 1389003
20010620 27.16 27.34 26.86 27.12 1294211
20010621 27.06 27.06 26.17 26.44 1315580
20010622 26.44 26.74 25.67 25.73 2306785
20010625 25.75 25.82 25.28 25.44 1676118
20010626 25.35 25.55 24.98 25.36 2280485
20010627 25.31 25.50 25.02 25.14 1525437
20010628 25.23 25.25 24.74 24.79 3114982
20010629 24.70 25.26 24.62 25.03 1842141
20010702 24.82 25.26 24.52 25.05 1512287
20010703 24.96 25.27 24.36 25.13 1387907
20010705 24.95 26.03 24.84 25.51 1804333
20010706 25.42 25.42 24.86 24.98 1392838
20010709 25.08 25.32 24.71 24.98 1272841
20010710 25.08 25.37 24.88 25.16 1718856
20010711 25.07 25.32 24.43 24.98 1781868
20010712 25.16 25.44 24.89 25.32 2239938
20010713 25.13 25.20 24.77 24.94 3378536
20010716 24.99 25.06 24.52 24.57 1973096
20010717 24.50 24.90 24.50 24.67 1690912
20010718 24.66 24.70 24.15 24.51 1773649
20010719 24.61 25.07 24.61 24.86 1467904
20010720 24.96 24.99 24.67 24.75 1168187
20010723 24.82 24.82 24.25 24.27 1330374
20010724 24.30 24.36 23.39 23.51 2357195
20010725 23.60 24.35 23.43 24.30 2670063
20010726 24.35 24.50 24.03 24.46 1426262
20010727 24.42 24.54 24.02 24.13 1872825
20010730 24.22 24.41 24.15 24.31 1247089
20010731 23.94 24.67 23.94 24.28 2613626
20010801 24.25 24.37 23.92 24.07 1444891
20010802 23.98 24.11 23.82 23.93 1369277
20010803 23.88 23.92 23.66 23.88 1378592
20010806 23.69 23.70 23.14 23.28 2230623
20010807 23.34 23.37 23.04 23.27 1319415
20010808 23.21 23.21 22.63 22.69 2388975
20010809 22.87 22.87 22.15 22.33 3022382
20010810 22.40 22.88 22.35 22.72 1939672
20010813 22.72 22.96 22.63 22.89 1380784
20010814 22.93 23.09 22.89 23.00 1085997
20010815 23.00 23.25 22.96 23.25 2289800
20010816 23.25 23.25 22.85 23.15 1712829
20010817 23.06 23.16 22.85 23.00 1197227
20010820 22.96 22.97 22.72 22.81 1035588
20010821 22.81 23.25 22.81 23.03 1896934
20010822 23.03 23.27 22.97 23.00 2430070
20010823 23.00 23.08 22.95 22.97 2017478
20010824 23.00 23.20 22.97 23.07 2925398
20010827 23.07 23.69 23.07 23.44 1572559
20010828 23.44 23.46 23.25 23.36 1575847
20010829 23.27 23.43 23.00 23.04 950111
20010830 22.95 22.98 22.38 22.54 2865674
20010831 22.54 22.87 22.50 22.81 1182433
20010904 22.76 23.25 22.73 23.00 2337469
20010905 22.98 23.14 22.74 22.90 1503520
20010906 22.76 22.89 22.63 22.64 1134215
20010907 22.48 22.59 22.17 22.26 2171447
20010910 22.17 22.29 21.75 21.75 1992821
20010917 21.35 21.35 19.41 19.56 2546231
20010918 19.71 20.08 19.55 19.67 2573627
20010919 19.64 19.93 18.59 18.93 3125941
20010920 18.84 18.84 17.79 17.89 2655817
20010921 17.52 17.90 17.07 17.16 4106187
20010924 17.83 18.06 17.70 17.77 2742390
20010925 17.83 18.18 17.56 17.93 1862414
20010926 18.00 18.00 17.68 17.93 1673378
20010927 18.00 18.07 17.52 17.79 2706774
20010928 16.70 17.90 16.66 17.88 3156077
20011001 17.95 17.95 17.10 17.70 1116681
20011002 17.66 17.89 17.53 17.80 1576943
20011003 17.80 18.27 17.45 18.12 1456946
20011004 18.16 18.45 17.86 18.09 1920495
20011005 18.21 18.55 17.89 18.12 1285444
20011008 18.03 18.06 17.72 17.89 804909
20011009 17.87 18.08 17.63 17.78 1097504
20011010 17.79 18.45 17.54 18.38 1148461
20011011 18.25 19.00 18.25 18.90 1088737
20011012 18.86 18.89 18.31 18.75 1174214
20011015 18.56 18.59 17.90 18.42 1067916
20011016 18.45 18.58 18.19 18.45 1415851
20011017 18.47 18.62 17.89 17.92 1058053
20011018 17.92 18.43 17.67 17.71 1392838
20011019 17.59 17.68 17.33 17.56 787923
20011022 17.41 18.14 17.41 18.07 1119421
20011023 18.11 18.29 17.98 18.01 2983479
20011024 17.92 18.07 17.58 17.62 1312292
20011025 17.43 17.81 17.39 17.70 1032300
20011026 17.50 18.09 17.50 18.04 1125448
20011029 17.94 18.10 17.63 17.65 843812
20011030 17.50 17.51 17.13 17.13 1170378
20011031 17.22 17.67 17.04 17.32 1407632
20011101 17.32 17.89 16.97 17.78 1770362
20011102 17.87 18.24 17.52 18.10 1542423
20011105 18.17 18.33 17.81 18.03 1557765
20011106 17.96 18.56 17.89 18.48 1417495
20011107 18.43 18.59 18.33 18.50 2182953
20011108 18.59 18.59 18.36 18.47 1701323
20011109 18.43 18.77 18.41 18.62 1128736
20011112 18.52 18.52 18.19 18.28 1282704
20011113 18.46 18.97 18.46 18.78 1263527
20011114 18.98 18.99 18.73 18.79 1158324
20011115 18.78 18.85 18.51 18.76 1397769
20011116 18.71 19.08 18.48 18.93 1353387
20011119 18.93 19.24 18.83 19.17 1928166
20011120 19.13 19.23 18.91 19.07 1385715
20011121 19.03 19.10 18.89 18.91 722720
20011123 18.90 19.40 18.85 19.28 670118
20011126 19.24 19.24 18.80 19.05 946823
20011127 19.05 19.52 19.02 19.28 1540779
20011128 19.20 19.43 19.14 19.32 2979643
20011129 19.31 19.51 19.10 19.19 1597764
20011130 19.19 19.71 19.19 19.55 2112270
20011203 19.49 19.54 19.11 19.43 2574723
20011204 19.40 19.74 19.14 19.60 2773074
20011205 19.71 20.60 19.71 20.47 2212541
20011206 20.47 20.73 20.16 20.59 2076107
20011207 20.55 20.64 20.37 20.50 2118845
20011210 20.35 20.36 20.05 20.09 1516670
20011211 20.09 20.27 20.02 20.25 1062984
20011212 20.08 20.24 19.75 20.05 3036628
20011213 19.96 19.97 19.71 19.73 2409248
20011214 19.67 19.90 19.51 19.78 2161584
20011217 19.78 20.04 19.78 20.02 3044847
20011218 20.02 20.58 19.95 20.57 2523766
20011219 20.51 20.81 20.32 20.71 2609791
20011220 20.68 21.31 20.68 21.17 2499657
20011221 21.24 21.30 21.01 21.15 2726500
20011224 21.13 21.44 21.13 21.32 932577
20011226 21.32 21.95 21.32 21.81 5456287
20011227 21.72 21.72 21.44 21.54 3114434
20011228 21.19 21.70 21.10 21.66 4410289
20011231 21.44 22.03 21.44 21.72 19616442
20020102 15.35 15.85 14.98 15.83 6500080
20020103 15.80 16.66 15.61 16.37 4827545
20020104 16.39 16.49 16.13 16.27 2822925
20020107 16.37 16.52 16.35 16.49 1479968
20020108 16.49 16.58 16.22 16.29 2743559
20020109 16.28 16.69 16.28 16.35 2828355
20020110 16.31 16.41 16.04 16.05 2352995
20020111 15.98 16.28 15.81 15.85 1149555
20020114 15.84 15.87 15.32 15.62 3912329
20020115 15.66 15.92 15.18 15.33 3838811
20020116 15.08 15.30 14.79 15.02 3306223
20020117 15.11 15.25 14.51 15.15 2691762
20020118 15.15 15.35 14.88 15.12 2243553
20020122 15.12 15.17 14.77 15.02 1859672
20020123 15.02 15.61 15.02 15.54 1764433
20020124 15.54 15.89 15.54 15.80 1603612
20020125 15.80 16.71 15.80 16.54 2804546
20020128 16.54 16.81 16.49 16.64 2322084
20020129 16.64 16.77 16.54 16.62 1618650
20020130 16.62 17.09 16.59 17.02 2190503
20020131 17.00 17.28 16.97 17.24 1767357
20020204 16.88 16.88 16.47 16.52 2079391
20020205 16.54 16.65 16.13 16.14 1690079
20020206 16.03 16.03 15.47 15.90 3637471
20020207 15.92 15.95 15.82 15.90 2047226
20020208 16.14 16.14 15.71 15.90 2914823
20020211 15.94 16.40 15.94 16.37 2925266
20020212 16.33 16.44 16.23 16.28 1554739
20020213 16.23 16.37 16.23 16.28 703434
20020214 16.28 16.33 16.19 16.28 928583
20020215 16.33 16.37 16.14 16.35 1249389
20020219 16.35 16.35 16.16 16.19 573524
20020220 16.20 16.81 16.20 16.54 1147048
20020221 16.52 17.62 16.52 17.10 2497107
20020222 17.09 17.41 16.88 17.31 1192579
20020225 17.38 17.55 17.33 17.46 911039
20020226 17.61 17.72 17.39 17.66 1022569
20020227 17.78 18.36 17.69 18.01 1931937
20020228 17.96 18.07 17.86 18.07 805774
20020301 18.07 18.19 17.82 17.95 1420652
20020304 18.07 18.66 18.00 18.66 558904
20020305 18.66 18.66 18.19 18.52 1495841
20020306 18.46 18.67 18.24 18.67 1526334
20020307 18.65 18.66 18.43 18.43 992911
20020308 18.43 18.57 18.29 18.45 812875
20020311 18.43 18.54 18.26 18.50 877621
20020312 18.50 18.74 18.48 18.72 389729
20020313 18.72 18.72 18.51 18.64 819141
20020314 18.64 18.80 18.64 18.70 772775
20020315 18.70 18.79 18.63 18.66 1609042
20020318 18.67 18.79 18.66 18.73 684219
20020319 18.73 19.08 18.66 18.83 1243123
20020320 18.85 19.08 18.47 18.47 4580257
20020321 18.48 18.48 17.92 18.31 1656244
20020322 18.19 18.28 17.93 17.93 759826
20020325 18.74 19.01 18.53 18.55 2017151
20020326 18.67 19.77 18.67 19.68 3365956
20020327 19.69 20.08 19.44 20.04 1474955
20020328 20.16 20.25 19.92 20.07 878457
20020401 20.08 20.08 19.53 19.76 1559752
20020402 19.76 19.76 19.46 19.58 1327502
20020403 19.53 19.56 18.91 18.98 1921076
20020404 18.67 18.67 18.19 18.48 1713054
20020405 18.58 19.12 18.58 18.88 905191
20020408 18.67 19.08 18.62 19.00 572689
20020409 19.00 19.10 18.83 19.08 793243
20020410 19.08 19.38 19.06 19.16 1362172
20020411 19.19 19.58 19.19 19.23 1401437
20020412 19.25 19.28 18.98 19.23 827078
20020415 19.25 19.25 18.94 19.01 1180048
20020416 19.02 19.34 19.02 19.28 728915
20020417 19.30 19.48 19.24 19.24 513373
20020418 19.25 19.30 19.06 19.08 782800
20020419 18.96 19.09 18.58 18.96 1332932
20020422 18.82 18.98 18.57 18.61 1130757
20020423 18.49 18.76 18.18 18.32 1057657
20020424 18.34 18.87 18.34 18.39 1183390
20020425 18.39 18.52 18.27 18.52 1110289
20020426 18.64 18.78 18.24 18.48 837938
20020429 18.48 18.48 18.05 18.18 727661
20020430 18.19 18.57 18.10 18.53 525905
20020501 18.53 18.62 18.17 18.53 914798
20020502 18.41 18.77 18.41 18.62 1053480
20020503 18.58 19.06 18.48 18.91 650802
20020506 18.89 19.01 18.58 18.58 774028
20020507 18.58 18.72 18.44 18.58 728079
20020508 18.70 18.86 18.61 18.85 622815
20020509 18.84 19.08 18.51 18.54 680042
20020510 18.59 18.59 18.22 18.29 439855
20020513 18.29 18.41 18.00 18.24 1023822
20020514 18.31 18.69 18.31 18.66 678789
20020515 18.66 18.78 18.55 18.73 478285
20020516 18.72 18.78 18.44 18.48 401007
20020517 18.48 18.64 18.36 18.54 373020
20020520 18.47 18.47 18.18 18.22 815382
20020521 18.24 18.52 18.22 18.44 768598
20020522 18.29 18.45 18.29 18.39 396830
20020523 17.48 17.52 16.54 16.71 10536887
20020524 16.71 16.76 16.53 16.67 1936114
20020528 16.73 16.76 16.49 16.66 1126998
20020529 16.66 16.81 16.56 16.76 953228
20020530 16.64 16.85 16.61 16.85 1138694
20020531 16.85 17.06 16.74 17.00 577701
20020603 16.97 16.98 16.50 16.59 987063
20020604 16.51 16.51 15.99 16.17 1332932
20020605 16.17 16.19 15.70 16.03 2915240
20020606 15.63 15.66 14.75 14.81 10035210
20020607 14.63 15.30 14.58 15.25 3097365
20020610 15.32 15.47 15.26 15.35 940697
20020611 15.36 15.48 14.89 14.94 1019227
20020612 14.84 15.05 14.50 15.04 1012544
20020613 15.03 15.12 14.29 14.34 2771128
20020614 14.34 14.39 13.67 14.22 3847583
20020617 14.41 14.46 13.73 13.79 3484170
20020618 13.81 13.98 13.52 13.86 2652915
20020619 13.84 13.84 13.32 13.56 1954493
20020620 13.63 14.07 13.63 13.88 1734775
20020621 13.93 13.93 13.60 13.88 2994606
20020624 13.87 14.15 13.78 14.03 1378463
20020625 14.24 14.44 13.94 13.96 1880140
20020626 13.86 14.32 13.69 14.31 1606118
20020627 14.36 14.45 14.05 14.18 1489158
20020628 14.17 14.56 14.16 14.45 2724344
20020701 14.54 14.57 14.40 14.52 1141200
20020702 14.43 14.43 13.90 13.99 1708459
20020703 13.99 14.12 13.47 13.81 1220566
20020705 13.82 14.53 13.82 14.34 534259
20020708 14.29 14.51 14.16 14.17 1044290
20020709 14.17 14.34 13.91 13.92 512538
20020710 13.93 13.93 13.16 13.29 1727256
20020711 13.31 13.38 12.98 13.21 710953
20020712 13.21 13.54 13.17 13.19 557651
20020715 13.18 13.18 12.30 12.88 1349641
20020716 12.88 13.07 12.64 12.74 1153314
20020717 12.86 13.10 12.69 12.96 1299932
20020718 13.05 13.10 12.41 12.43 1707206
20020719 12.43 12.43 11.86 11.91 1156238
20020722 11.79 12.04 11.49 11.51 1487069
20020723 11.73 11.87 11.17 11.23 2082732
20020724 11.23 12.00 10.96 11.95 2197187
20020725 11.96 12.06 11.17 11.58 2246895
20020726 11.58 11.58 11.01 11.35 2458677
20020729 11.44 12.00 11.41 11.97 2783660
20020730 11.90 11.93 11.48 11.77 1420652
20020731 11.68 11.90 11.51 11.80 981215
20020801 11.87 12.01 11.70 11.87 1284059
20020802 12.04 12.04 11.49 11.51 2327932
20020805 11.52 11.71 11.30 11.35 1524664
20020806 11.44 11.85 11.42 11.74 1170023
20020807 11.86 12.09 11.61 12.05 1232262
20020808 12.06 12.45 12.02 12.29 1063087
20020809 12.33 12.67 12.19 12.54 1335021
20020812 12.42 12.53 12.16 12.42 1175871
20020813 12.42 12.66 12.38 12.46 2014645
20020814 12.46 12.87 12.14 12.84 1416057
20020815 12.81 13.00 12.59 12.71 864255
20020816 12.71 13.03 12.64 12.93 1081885
20020819 12.93 13.34 12.93 13.28 714294
20020820 13.28 13.29 13.02 13.06 921064
20020821 13.16 13.65 13.12 13.52 1289072
20020822 13.52 13.91 13.52 13.81 1118644
20020823 13.79 13.79 13.48 13.48 674194
20020826 13.49 13.89 13.48 13.88 658738
20020827 14.00 14.07 13.67 13.77 1138694
20020828 13.77 13.77 13.34 13.35 999177
20020829 13.35 13.48 13.21 13.43 840445
20020830 13.38 13.71 13.38 13.55 543866
20020903 13.50 13.50 12.95 13.00 994164
20020904 13.03 13.29 12.98 13.29 604017
20020905 13.17 13.19 12.98 12.98 860913
20020906 13.10 13.60 13.08 13.52 814546
20020909 13.51 13.72 13.34 13.70 606106
20020910 13.76 13.94 13.66 13.86 994164
20020911 13.87 14.01 13.79 13.92 641194
20020912 13.89 13.92 13.77 13.83 807863
20020913 13.83 13.89 13.50 13.89 739357
20020916 13.89 13.93 13.67 13.84 381375
20020917 13.85 13.98 13.54 13.55 393906
20020918 13.43 13.53 13.10 13.49 781129
20020919 13.34 13.39 12.96 12.96 675865
20020920 13.08 13.38 13.08 13.38 1230592
20020923 13.38 13.43 13.11 13.21 783218
20020924 12.86 12.94 12.63 12.77 1087315
20020925 12.86 13.19 12.74 13.18 1168352
20020926 13.23 13.35 13.05 13.18 923152
20020927 13.14 13.20 12.63 12.63 731839
20020930 12.58 12.58 12.16 12.36 1355906
20021001 12.38 13.10 12.37 13.06 1158744
20021002 12.57 12.85 12.33 12.39 1543879
20021003 12.40 12.66 12.30 12.30 912292
20021004 12.40 12.40 11.89 12.07 1017556
20021007 12.45 12.64 12.09 12.19 3753179
20021008 12.36 13.00 12.23 12.90 2524676
20021009 12.80 12.80 12.34 12.34 1746053
20021010 12.29 12.90 12.29 12.90 1364261
20021011 13.07 13.56 13.07 13.34 1284477
20021014 13.22 13.47 13.17 13.34 999177
20021015 13.65 14.61 13.62 14.58 2532612
20021016 14.56 14.56 13.80 13.80 1235186
20021017 14.24 14.51 14.24 14.48 1560169
20021018 14.45 14.48 14.03 14.48 1483310
20021021 14.48 15.37 14.34 15.33 2085239
20021022 15.08 15.11 14.84 14.85 1004189
20021023 14.78 15.15 14.76 15.15 1254401
20021024 15.15 15.24 14.60 14.67 1445715
20021025 14.65 15.14 14.55 15.09 997088
20021028 15.11 15.13 14.68 14.77 1068100
20021029 14.77 14.82 14.32 14.48 1419399
20021030 14.48 14.79 14.24 14.60 1863014
20021031 14.60 14.81 14.51 14.65 1134935
20021101 14.62 14.87 14.41 14.79 1238110
20021104 14.87 14.90 14.55 14.55 1123656
20021105 14.50 14.53 14.04 14.14 2019657
20021106 14.22 14.36 14.00 14.34 1598182
20021107 14.10 14.10 13.81 13.85 991240
20021108 13.80 13.95 13.21 13.26 1361754
20021111 13.17 13.33 12.84 12.87 1258996
20021112 12.94 13.40 12.87 13.14 924406
20021113 13.11 13.18 12.73 12.85 1071442
20021114 12.94 13.19 12.88 13.19 626992
20021115 13.07 13.43 13.01 13.43 616131
20021118 13.52 13.54 13.17 13.20 977456
20021119 13.20 13.33 13.02 13.06 1047632
20021120 13.06 13.23 12.90 13.17 896001
20021121 13.18 13.51 13.17 13.43 1233933
20021122 13.39 13.47 13.09 13.09 627410
20021125 13.10 13.41 13.08 13.12 1186731
20021126 13.12 13.12 12.86 12.94 1044708
20021127 12.96 13.54 12.93 13.53 1314135
20021129 13.65 13.81 13.56 13.57 718889
20021202 13.69 13.71 13.31 13.32 741028
20021203 13.28 13.29 13.05 13.18 640776
20021204 13.08 13.09 12.79 12.91 1200934
20021205 13.03 13.03 12.66 12.79 753977
20021206 12.64 13.07 12.64 13.02 584385
20021209 12.95 13.00 12.76 12.80 1724750
20021210 12.81 12.95 12.78 12.91 803686
20021211 12.93 13.08 12.82 13.01 759408
20021212 13.00 13.09 12.88 13.02 780711
20021213 12.95 13.01 12.76 12.78 741028
20021216 12.78 13.26 12.78 13.26 386387
20021217 13.25 13.49 13.23 13.39 1604030
20021218 13.40 13.42 12.86 12.87 949469
20021219 12.87 13.03 12.85 12.85 868849
20021220 12.85 12.91 12.70 12.86 1821242
20021223 12.90 12.99 12.81 12.87 742281
20021224 12.83 12.86 12.73 12.81 320806
20021226 12.81 13.03 12.81 13.00 456564
20021227 12.98 12.98 12.70 12.71 451969
20021230 12.76 12.91 12.68 12.87 687561
20021231 12.92 13.17 12.88 13.08 665839
20030102 13.20 13.50 13.15 13.17 1300350
20030103 13.24 13.27 13.11 13.14 710535
20030106 13.17 13.40 13.17 13.31 858406
20030107 13.31 13.36 13.12 13.16 906026
20030108 13.11 13.14 12.87 12.90 492905
20030109 12.95 13.17 12.95 13.07 694244
20030110 13.08 13.12 12.83 12.93 724320
20030113 13.02 13.15 12.90 13.10 698004
20030114 13.12 13.21 13.06 13.21 434425
20030115 13.16 13.21 12.86 13.20 927330
20030116 13.15 13.29 13.09 13.16 525487
20030117 13.04 13.21 12.88 12.98 383046
20030121 13.03 13.03 12.70 12.70 344198
20030122 12.63 12.69 12.32 12.32 524651
20030123 12.40 12.47 12.31 12.42 724320
20030124 12.35 12.37 11.97 12.09 678789
20030127 12.10 12.10 11.75 11.84 808281
20030128 11.91 12.08 11.78 12.08 626574
20030129 12.08 12.08 7.80 9.11 13371926
20030130 9.11 9.54 9.11 9.34 3484170
20030131 9.31 9.62 9.19 9.57 2113643
20030203 9.69 9.76 9.46 9.65 1943215
20030204 9.58 9.58 9.27 9.46 1547638
20030205 9.43 9.48 9.19 9.23 1300350
20030206 9.11 9.24 8.81 8.86 1324160
20030207 8.95 9.11 8.88 9.10 1215554
20030210 9.10 9.13 8.95 9.03 1243123
20030211 9.03 9.04 8.74 8.80 1166263
20030212 8.79 8.83 8.40 8.45 1286148
20030213 8.45 8.58 8.44 8.54 1033012
20030214 8.52 8.60 8.35 8.44 1067265
20030218 8.47 8.61 8.47 8.58 1026328
20030219 8.57 8.57 8.25 8.28 1420235
20030220 8.31 8.34 8.00 8.08 1576043
20030221 8.09 8.13 7.93 8.09 1592751
20030224 8.09 8.09 7.70 7.70 1419399
20030225 7.58 7.76 7.46 7.75 2481233
20030226 7.68 7.91 7.61 7.78 1258578
20030227 7.73 7.82 7.56 7.63 950304
20030228 7.66 7.74 7.44 7.44 1191744
20030303 7.52 7.66 7.49 7.58 1931101
20030304 7.57 7.57 7.29 7.34 712206
20030305 7.30 7.33 7.18 7.25 1083555
20030306 7.25 7.33 7.15 7.26 1119061
20030307 7.26 7.41 7.16 7.25 938190
20030310 7.21 7.25 6.96 6.98 766091
20030311 6.98 7.06 6.90 6.92 902267
20030312 6.92 7.00 6.81 6.89 779876
20030313 7.03 7.15 6.94 6.99 1184225
20030314 7.01 7.28 7.00 7.18 1464095
20030317 7.16 7.45 7.16 7.42 1880558
20030318 7.52 7.58 7.43 7.56 1106530
20030319 7.58 7.64 7.50 7.58 694662
20030320 7.58 7.71 7.43 7.66 806192
20030321 7.78 7.89 7.61 7.89 1280300
20030324 7.71 7.81 7.46 7.57 777787
20030325 7.57 7.69 7.48 7.68 775699
20030326 7.67 7.71 7.49 7.56 703434
20030327 7.42 7.58 7.42 7.52 527575
20030328 7.50 7.60 7.45 7.57 560993
20030331 7.57 7.59 7.34 7.51 781129
20030401 7.51 7.67 7.36 7.67 1042202
20030402 7.85 8.04 7.81 7.95 1077707
20030403 8.07 8.07 7.82 7.90 686307
20030404 7.99 8.02 7.78 7.79 887647
20030407 8.02 8.14 7.96 8.01 1053480
20030408 8.00 8.03 7.89 7.90 749383
20030409 7.94 7.99 7.76 7.79 665422
20030410 7.78 7.86 7.73 7.84 642447
20030411 7.96 8.02 7.78 7.84 713877
20030414 7.84 8.13 7.83 8.13 705940
20030415 8.13 8.14 7.95 8.14 651219
20030416 8.14 8.20 7.95 8.01 584802
20030417 8.02 8.17 7.97 8.16 515044
20030421 8.17 8.31 8.12 8.24 351299
20030422 8.19 8.45 8.13 8.38 688814
20030423 8.38 8.47 8.29 8.45 667093
20030424 8.45 8.68 8.38 8.60 1119061
20030425 8.60 8.60 8.30 8.40 675447
20030428 8.40 8.79 8.38 8.69 915634
20030429 8.69 8.73 8.53 8.53 1003772
20030430 8.51 8.76 8.35 8.68 802015
20030501 8.68 9.04 8.58 8.86 1154149
20030502 8.86 9.42 8.86 9.27 1451563
20030505 9.27 9.39 9.19 9.24 1436526
20030506 9.16 9.31 9.12 9.17 1014632
20030507 9.17 9.37 9.14 9.35 776116
20030508 9.23 9.35 9.07 9.15 662080
20030509 9.26 9.53 9.24 9.37 802015
20030512 9.37 9.52 9.19 9.51 717218
20030513 9.39 9.52 9.29 9.46 750218
20030514 9.47 9.50 9.34 9.42 546373
20030515 9.42 9.57 9.34 9.47 860913
20030516 9.42 9.51 9.35 9.36 842951
20030519 9.36 9.40 9.07 9.07 700928
20030520 9.02 9.23 9.02 9.17 703434
20030521 9.16 9.41 9.10 9.33 738522
20030522 9.29 9.32 9.14 9.28 550967
20030523 9.23 9.33 9.19 9.26 325819
20030527 9.19 9.58 9.19 9.56 1238528
20030528 9.56 9.80 9.56 9.71 859660
20030529 9.76 9.82 9.31 9.51 1451146
20030530 9.56 10.01 9.56 9.95 1295338
20030602 10.03 10.09 10.01 10.05 965342
20030603 10.00 10.03 9.83 9.91 716383
20030604 9.91 10.10 9.90 10.04 918558
20030605 9.99 10.06 9.92 10.00 886393
20030606 10.03 10.22 10.00 10.03 1317894
20030609 10.03 10.05 9.72 9.77 1081049
20030610 9.78 9.84 9.71 9.77 879710
20030611 9.74 9.80 9.65 9.79 1080631
20030612 9.79 9.84 9.72 9.79 1270275
20030613 9.77 9.85 9.65 9.80 837521
20030616 9.84 10.15 9.82 10.15 1119897
20030617 10.27 10.31 10.01 10.27 855900
20030618 10.23 10.31 10.13 10.26 890988
20030619 10.23 10.54 10.23 10.54 1829596
20030620 10.59 10.67 10.57 10.62 1729344
20030623 10.62 10.62 10.29 10.41 1137859
20030624 10.37 10.67 10.35 10.57 1156238
20030625 10.57 10.72 10.54 10.57 623232
20030626 10.62 10.95 10.49 10.88 1020480
20030627 10.88 11.01 10.70 10.79 826242
20030630 10.91 10.99 10.75 10.84 2010467
20030701 10.84 11.16 10.73 11.06 1485398
20030702 11.03 11.29 10.99 11.23 1355489
20030703 11.23 11.28 11.03 11.13 1401437
20030707 11.25 11.42 11.22 11.24 1049303
20030708 11.30 11.36 11.13 11.29 1672535
20030709 11.34 11.40 11.24 11.38 1792002
20030710 11.29 11.44 11.20 11.21 1719737
20030711 11.19 11.31 11.19 11.28 991658
20030714 11.40 11.44 11.21 11.23 1309958
20030715 11.25 11.31 11.11 11.21 1488322
20030716 11.25 11.25 11.16 11.20 845457
20030717 11.08 11.16 10.92 11.01 1500018
20030718 11.07 11.36 11.04 11.25 1267351
20030721 11.24 11.25 11.05 11.11 1320400
20030722 11.11 11.48 11.07 11.46 1113213
20030723 11.44 11.54 11.29 11.42 824571
20030724 11.48 11.73 11.43 11.47 1512132
20030725 11.47 11.55 11.42 11.53 1868444
20030728 11.47 11.87 11.47 11.82 1297008
20030729 11.78 11.93 11.60 11.60 804103
20030730 11.60 11.63 11.34 11.49 1407285
20030731 11.51 11.62 11.40 11.44 1032594
20030801 11.42 11.50 11.20 11.46 989987
20030804 11.47 11.52 11.16 11.32 1335021
20030805 11.28 11.29 10.95 10.98 1505449
20030806 10.89 11.18 10.85 11.09 1148301
20030807 11.06 11.12 10.93 11.00 977038
20030808 10.98 11.19 10.95 11.14 682966
20030811 11.16 11.29 11.11 11.24 628245
20030812 11.24 11.49 11.21 11.46 911456
20030813 11.47 11.52 11.34 11.37 636599
20030814 11.37 11.51 11.35 11.48 588980
20030815 11.48 11.55 11.40 11.43 246452
20030818 11.48 11.66 11.45 11.59 554727
20030819 11.49 11.63 11.49 11.58 867179
20030820 11.44 11.77 11.44 11.68 444450
20030821 11.68 11.93 11.66 11.85 555562
20030822 11.87 11.96 11.66 11.72 578537
20030825 11.72 11.87 11.65 11.75 991658
20030826 11.72 11.73 11.52 11.64 813293
20030827 11.64 11.73 11.61 11.73 812875
20030828 11.73 11.78 11.63 11.71 454893
20030829 11.71 12.00 11.66 11.92 655814
20030902 11.91 12.09 11.86 12.08 892659
20030903 12.17 12.24 12.05 12.20 1180883
20030904 12.16 12.45 12.15 12.42 1105277
20030905 12.43 13.21 12.42 12.72 2008379
20030908 12.72 13.02 12.69 12.90 880545
20030909 12.90 13.06 12.89 13.05 850052
20030910 13.05 13.05 12.82 12.87 1615308
20030911 12.87 12.89 12.76 12.79 929001
20030912 12.79 12.83 12.58 12.76 1231009
20030915 12.83 13.19 12.82 13.12 1665434
20030916 13.12 13.19 13.07 13.15 1094416
20030917 13.12 13.12 12.84 12.90 953646
20030918 12.91 12.92 12.82 12.89 746876
20030919 12.87 12.98 12.82 12.88 1335438
20030922 12.81 12.86 12.57 12.71 848799
20030923 12.71 12.81 12.69 12.76 654979
20030924 12.76 12.78 12.38 12.44 1153732
20030925 12.39 12.50 12.19 12.25 1081049
20030926 12.25 12.31 12.05 12.12 821230
20030929 12.17 12.21 12.01 12.11 1354235
20030930 12.11 12.11 11.83 12.07 3788267
20031001 12.04 12.52 12.04 12.40 2132441
20031002 12.34 12.51 12.25 12.41 853812
20031003 12.57 12.90 12.54 12.78 1247300
20031006 12.79 12.86 12.60 12.84 578537
20031007 12.84 13.00 12.73 12.94 883469
20031008 12.95 13.11 12.84 13.06 1034265
20031009 13.16 13.31 13.04 13.15 970772
20031010 13.17 13.22 13.01 13.12 587727
20031013 13.09 13.32 13.09 13.32 586891
20031014 13.35 13.48 13.25 13.46 764838
20031015 13.60 13.63 13.41 13.56 799509
20031016 13.53 13.53 13.26 13.37 944038
20031017 13.37 13.50 13.23 13.30 544284
20031020 13.20 13.32 13.20 13.26 829166
20031021 13.24 13.33 13.13 13.19 978709
20031022 13.07 13.18 12.97 12.99 1216807
20031023 12.94 13.06 12.80 12.93 694244
20031024 12.81 12.96 12.66 12.87 726408
20031027 12.84 13.21 12.84 13.18 734345
20031028 13.19 13.47 13.11 13.45 706358
20031029 13.41 13.60 13.34 13.57 1086479
20031030 13.60 13.60 13.09 13.58 1446133
20031031 13.58 13.63 13.37 13.41 591486
20031103 13.51 13.90 13.51 13.83 1141200
20031104 13.80 13.80 13.50 13.65 1275705
20031105 13.72 13.88 13.56 13.86 930671
20031106 13.98 14.42 13.91 14.39 1381387
20031107 14.03 14.03 13.46 13.79 3381829
20031110 13.74 13.84 13.59 13.62 1324578
20031111 13.53 13.57 13.33 13.37 794914
20031112 13.37 14.00 13.37 13.92 1099846
20031113 13.92 14.18 13.92 14.18 835850
20031114 14.15 14.28 13.84 13.88 1172111
20031117 13.88 13.88 13.50 13.73 898507
20031118 13.77 14.02 13.66 13.69 606941
20031119 13.70 14.00 13.65 13.93 678789
20031120 13.89 13.95 13.79 13.89 852558
20031121 13.89 13.96 13.81 13.85 720142
20031124 13.93 14.03 13.93 14.02 686725
20031125 14.07 14.25 14.02 14.24 736851
20031126 14.34 14.47 14.23 14.40 562246
20031128 14.37 14.44 14.30 14.34 201339
20031201 14.39 14.56 14.39 14.55 1115720
20031202 14.56 14.77 14.54 14.66 629498
20031203 14.66 15.04 14.65 14.75 897672
20031204 14.65 15.00 14.60 14.98 980797
20031205 14.97 15.04 14.82 15.02 996671
20031208 15.02 15.21 15.02 15.15 956987
20031209 15.25 15.32 14.95 15.24 902267
20031210 15.25 15.29 15.06 15.12 637852
20031211 15.08 15.31 15.08 15.27 1135770
20031212 15.31 15.75 15.25 15.74 1063087
20031215 15.93 16.05 15.73 15.75 842533
20031216 15.75 15.80 15.66 15.70 1006696
20031217 15.70 15.73 15.47 15.61 762750
20031218 15.61 16.08 15.54 16.04 711788
20031219 16.04 16.18 15.94 16.06 1106112
20031222 16.06 16.28 16.06 16.28 914380
20031223 16.21 16.37 16.18 16.32 1012544
20031224 16.32 16.33 16.24 16.26 133251
20031226 16.28 16.39 16.28 16.34 89809
20031229 16.32 16.54 16.30 16.54 742699
20031230 16.09 16.69 16.09 16.69 674611
20031231 16.66 16.67 16.32 16.34 1248553
20040102 16.41 16.59 16.37 16.40 684637
20040105 16.45 16.47 16.33 16.41 1348387
20040106 16.42 16.59 16.39 16.49 1086062
20040107 16.49 16.51 16.31 16.48 797002
20040108 16.47 16.79 16.39 16.77 907697
20040109 16.72 16.72 16.33 16.33 734763
20040112 16.35 16.67 16.26 16.65 606106
20040113 16.66 16.72 16.42 16.43 580625
20040114 16.50 16.57 16.21 16.50 663333
20040115 16.50 16.50 16.13 16.14 950722
20040116 16.32 16.33 16.13 16.14 790736
20040120 16.24 16.28 16.06 16.06 1189655
20040121 16.09 16.21 16.08 16.14 679624
20040122 16.24 16.39 16.18 16.24 748965
20040123 16.25 16.44 16.15 16.20 733092
20040126 16.17 16.31 16.01 16.30 1124492
20040127 16.28 16.55 16.18 16.52 706776
20040128 16.76 16.91 16.51 16.58 1218895
20040129 16.67 16.76 16.07 16.33 962418
20040130 16.33 16.66 16.26 16.37 631169
20040202 16.33 16.33 15.95 16.14 741864
20040203 16.19 16.37 15.78 15.88 1114884
20040204 15.87 16.18 15.80 16.09 1309958
20040205 16.16 16.71 16.15 16.57 1147048
20040206 16.52 16.93 16.49 16.91 953646
20040209 16.95 17.21 16.95 17.16 1465348
20040210 17.17 17.68 17.17 17.61 1109036
20040211 17.57 17.98 17.43 17.98 798255
20040212 17.93 18.20 17.86 18.19 1023404
20040213 18.17 18.34 17.90 18.10 1054733
20040217 18.09 18.72 18.09 18.65 1638700
20040218 18.65 18.65 17.14 17.32 2939468
20040219 17.54 18.03 17.53 17.70 1074366
20040220 17.75 17.78 17.33 17.59 808281
20040223 17.66 17.69 17.51 17.62 880963
20040224 17.64 17.86 17.53 17.67 1205529
20040225 17.62 17.78 17.48 17.78 1043037
20040226 17.78 18.27 17.74 18.17 1073530
20040227 18.12 18.51 17.91 17.93 1756496
20040301 17.98 18.72 17.98 18.72 989987
20040302 18.77 19.10 18.69 18.73 2088163
20040303 18.73 18.74 18.40 18.64 1007113
20040304 18.65 18.78 18.37 18.77 831673
20040305 18.67 19.15 18.59 19.02 1472867
20040308 18.96 19.18 18.83 18.90 1038860
20040309 18.91 18.91 18.44 18.52 599423
20040310 18.52 18.60 17.83 17.84 776952
20040311 17.79 18.31 17.73 17.78 714294
20040312 17.85 18.31 17.80 18.31 455311
20040315 18.28 18.28 17.55 17.63 984557
20040316 17.73 18.00 17.63 17.82 781547
20040317 17.89 18.01 17.82 17.94 513373
20040318 17.94 18.00 17.59 17.94 564334
20040319 17.94 18.03 17.77 17.86 451551
20040322 17.86 17.86 17.27 17.48 844622
20040323 17.60 17.75 17.42 17.57 718889
20040324 17.52 17.56 17.21 17.30 776952
20040325 17.39 17.64 17.26 17.59 1307034
20040326 17.66 17.93 17.50 17.76 512120
20040329 18.96 20.30 18.83 20.22 5197223
20040330 20.11 20.71 19.88 20.70 2477892
20040331 20.59 20.97 20.47 20.50 2466613
20040401 20.48 20.54 20.11 20.42 1634941
20040402 20.49 20.68 20.47 20.59 2477892
20040405 20.63 20.81 20.57 20.81 1116137
20040406 20.71 21.03 20.64 20.78 1621574
20040407 20.80 20.93 20.59 20.76 1153732
20040408 20.90 20.95 20.55 20.59 725991
20040412 20.66 20.98 20.66 20.77 471184
20040413 20.61 20.78 20.18 20.18 906862
20040414 20.21 20.41 20.03 20.22 1125745
20040415 20.21 20.40 19.91 20.07 713877
20040416 20.08 20.40 19.92 20.37 895583
20040419 20.80 21.07 20.66 20.97 1520486
20040420 20.97 21.07 20.23 20.23 1164592
20040421 20.37 20.76 20.17 20.71 1112378
20040422 20.71 21.47 20.70 21.45 1362172
20040423 21.55 21.57 20.84 21.13 571018
20040426 21.16 21.29 20.81 21.13 809116
20040427 21.13 21.13 20.71 20.93 1100682
20040428 20.98 20.98 20.01 20.22 1087733
20040429 20.23 21.02 20.23 20.48 2433614
20040430 20.45 20.83 20.44 20.54 1866355
20040503 20.66 20.70 20.20 20.49 1186314
20040504 20.49 20.68 20.38 20.49 1409374
20040505 20.54 20.56 20.33 20.37 680042
20040506 20.37 20.37 19.59 19.92 1223073
20040507 19.92 20.06 19.18 19.18 969101
20040510 18.99 19.13 18.48 18.74 1360083
20040511 18.82 19.77 18.82 19.55 1716813
20040512 19.46 19.46 18.67 19.05 1223073
20040513 19.08 19.47 18.98 19.34 864255
20040514 19.34 19.44 18.97 19.14 690067
20040517 19.06 19.06 18.46 18.86 1141200
20040518 18.90 19.17 18.71 19.12 781964
20040519 19.20 19.65 19.03 19.07 969101
20040520 18.97 19.27 18.66 18.78 1230174
20040521 18.82 18.86 18.58 18.69 849634
20040524 18.81 18.93 18.55 18.75 775281
20040525 18.58 18.89 18.53 18.76 2133276
20040526 18.77 18.86 18.63 18.83 1158744
20040527 18.89 19.32 18.84 19.29 966177
20040528 19.28 19.48 19.17 19.42 734345
20040601 19.39 19.90 19.39 19.69 1304110
20040602 19.76 20.09 19.40 19.93 1129922
20040603 19.93 19.93 19.46 19.58 1545967
20040604 19.77 20.03 19.64 19.89 649548
20040607 19.87 20.30 19.82 20.27 786977
20040608 20.26 20.26 20.01 20.17 592739
20040609 20.18 20.33 19.97 19.98 579790
20040610 20.01 20.06 19.87 19.92 700092
20040614 19.94 19.95 19.67 19.67 1066429
20040615 19.72 19.94 19.53 19.57 1074366
20040616 19.65 19.79 19.29 19.79 727244
20040617 19.79 19.87 19.58 19.82 755231
20040618 19.82 20.27 19.69 19.82 1488740
20040621 19.77 19.87 19.46 19.80 1718066
20040622 19.80 19.80 19.16 19.36 2158757
20040623 19.36 19.88 19.23 19.86 1277376
20040624 19.92 20.32 19.83 20.08 1083138
20040625 20.09 20.66 20.07 20.63 3069378
20040628 20.66 20.73 20.45 20.53 927330
20040629 20.53 20.77 20.49 20.66 1238946
20040630 20.66 20.71 20.54 20.64 1322907
20040701 20.64 20.64 20.06 20.16 1729762
20040702 20.16 20.27 19.86 20.10 1033012
20040706 20.10 20.13 19.83 19.92 685054
20040707 19.97 20.13 19.70 19.82 463665
20040708 19.77 19.94 19.57 19.69 882216
20040709 19.81 19.91 19.68 19.85 521727
20040712 19.82 19.82 19.28 19.42 886393
20040713 19.46 19.53 19.34 19.48 645789
20040714 19.44 19.70 19.25 19.42 477449
20040715 19.49 19.52 19.30 19.37 492070
20040716 19.36 19.39 19.10 19.10 517132
20040719 19.18 19.37 18.95 19.19 768180
20040720 19.07 19.27 19.05 19.23 944874
20040721 19.23 19.29 18.87 18.91 1261920
20040722 18.91 19.18 18.67 19.12 1214718
20040723 19.11 19.17 18.77 18.79 794078
20040726 18.79 18.82 18.40 18.52 882216
20040727 18.61 18.87 18.61 18.78 780294
20040728 19.39 21.01 19.39 20.90 3328362
20040729 21.16 21.25 20.64 21.13 1583979
20040730 21.07 21.33 20.94 21.04 1391412
20040802 20.87 21.02 20.82 20.99 1989582
20040803 20.84 21.10 20.78 21.00 1304945
20040804 20.97 21.10 20.68 20.88 1035518
20040805 21.07 21.07 20.59 20.59 758990
20040806 20.54 20.55 19.88 19.97 1003772
20040809 20.07 20.12 19.94 19.94 733092
20040810 20.06 20.67 20.06 20.63 817470
20040811 20.63 20.71 20.27 20.65 1187567
20040812 20.59 20.59 20.24 20.34 709700
20040813 20.30 20.40 20.04 20.11 1106112
20040816 20.09 20.38 20.07 20.36 1441120
20040817 20.39 20.46 20.32 20.41 1505031
20040818 20.42 20.48 20.27 20.47 982050
20040819 20.42 20.65 20.35 20.60 1005860
20040820 20.60 21.17 20.55 21.04 998341
20040823 21.02 21.26 20.84 21.10 949886
20040824 21.31 22.00 21.31 21.96 2518828
20040825 21.95 22.14 21.73 22.05 1773622
20040826 22.02 22.21 21.98 22.21 1122403
20040827 22.20 22.21 21.67 21.99 1008784
20040830 22.02 22.06 21.46 21.67 1107365
20040831 21.67 22.13 21.67 22.13 1120314
20040901 22.13 22.37 21.84 21.93 1002936
20040902 21.98 22.50 21.94 22.43 959076
20040903 22.38 22.41 22.18 22.19 528411
20040907 22.43 22.46 22.22 22.38 814964
20040908 22.43 22.50 22.25 22.39 991240
20040909 22.44 22.82 22.44 22.74 1024657
20040910 22.36 22.54 22.05 22.50 1860925
20040913 22.49 22.57 22.45 22.47 703434
20040914 22.46 22.46 21.93 22.18 888064
20040915 22.14 22.20 22.02 22.11 491652
20040916 22.11 22.46 22.10 22.26 647042
20040917 22.38 22.39 22.12 22.12 1200934
20040920 22.13 22.27 21.94 22.21 707193
20040921 22.21 22.58 22.21 22.57 1098176
20040922 22.46 22.46 22.04 22.06 526740
20040923 22.07 22.33 21.87 22.27 690067
20040924 22.31 22.64 22.29 22.60 710117
20040927 22.50 22.50 22.18 22.24 547208
20040928 22.12 23.53 22.12 23.52 2408969
20040929 23.03 23.48 23.03 23.18 1219313
20040930 23.13 23.46 22.98 23.26 1109036
20041001 23.37 23.48 23.20 23.48 897672
20041004 23.55 23.70 23.30 23.41 728915
20041005 23.41 23.56 23.23 23.36 750636
20041006 23.39 23.70 23.39 23.70 649548
20041007 23.63 23.63 23.29 23.32 739775
20041008 23.22 23.36 22.99 23.07 818723
20041011 23.12 23.32 22.99 23.07 534259
20041012 23.00 23.00 22.65 22.84 730585
20041013 22.92 22.94 21.90 22.04 931925
20041014 22.04 22.33 21.94 22.27 802433
20041015 22.32 23.03 22.30 22.84 813293
20041018 22.80 22.96 22.61 22.67 707611
20041019 22.63 22.85 22.12 22.12 633258
20041020 22.12 22.77 22.06 22.72 774446
20041021 22.67 22.90 22.24 22.58 789901
20041022 22.62 23.00 22.34 22.34 692991
20041025 22.34 22.79 22.31 22.71 765256
20041026 22.74 23.41 22.69 23.39 1045543
20041027 23.15 23.15 20.77 21.16 4630800
20041028 21.07 21.61 21.02 21.19 2027594
20041029 21.22 21.45 20.80 21.00 981215
20041101 20.90 21.21 20.54 21.20 1629093
20041102 21.21 21.47 20.97 21.09 1467854
20041103 21.43 21.71 21.41 21.47 964506
20041104 21.50 22.09 21.25 22.08 899760
20041105 22.13 22.46 21.94 22.22 1393083
20041108 22.24 22.33 22.08 22.13 718889
20041109 22.07 22.65 21.84 22.58 901431
20041110 22.58 22.93 22.41 22.63 1215971
20041111 22.69 22.98 22.61 22.95 742281
20041112 22.95 23.25 22.71 23.25 756484
20041115 23.25 23.28 23.06 23.24 817470
20041116 23.24 23.38 22.86 22.88 489145
20041117 23.00 23.46 22.89 23.16 941950
20041118 23.12 23.46 23.08 23.46 693409
20041119 23.46 23.49 23.14 23.17 622397
20041122 23.07 23.20 22.97 23.15 1263173
20041123 23.17 23.32 22.98 23.31 873862
20041124 23.36 23.65 23.36 23.61 491652
20041126 23.56 23.70 23.48 23.52 232668
20041129 23.60 23.89 23.40 23.82 1015468
20041130 23.88 23.94 23.57 23.72 1886406
20041201 23.82 23.94 23.77 23.94 947380
20041202 23.94 24.18 23.35 23.58 918975
20041203 23.68 23.74 23.32 23.42 758572
20041206 23.42 23.44 22.79 22.79 1546803
20041207 22.87 22.93 22.43 22.43 1119061
20041208 22.31 22.87 22.15 22.76 847964
20041209 22.52 22.55 22.00 22.35 1006696
20041210 22.34 22.55 22.25 22.41 651637
20041213 22.53 22.75 22.41 22.74 621144
20041214 22.62 22.87 22.62 22.79 439020
20041215 22.86 23.26 22.81 23.22 558904
20041216 23.23 23.33 22.95 23.06 670852
20041217 22.98 23.14 22.87 23.03 752724
20041220 23.09 23.34 22.91 22.98 576448
20041221 23.08 23.19 22.75 23.14 920228
20041222 23.19 23.32 23.08 23.27 554309
20041223 23.33 23.54 23.21 23.47 563081
20041227 23.59 23.62 23.00 23.10 469095
20041228 23.17 23.70 23.15 23.47 481209
20041229 23.47 23.47 23.16 23.26 391818
20041230 23.21 23.31 23.09 23.15 205516
20041231 23.22 23.34 23.05 23.13 387223
20050103 23.25 23.28 22.63 22.72 736433
20050104 22.72 22.72 21.66 21.71 1073530
20050105 21.55 21.79 21.23 21.26 1264427
20050106 21.31 21.79 21.28 21.61 827913
20050107 21.68 21.76 21.43 21.54 809116
20050110 21.39 21.73 21.36 21.44 800762
20050111 21.45 21.47 21.22 21.26 784888
20050112 21.29 21.38 20.78 21.36 1568106
20050113 21.26 21.61 21.22 21.35 1184225
20050114 21.38 21.73 21.38 21.59 697168
20050118 21.55 21.92 21.44 21.85 766509
20050119 21.80 21.92 21.57 21.66 768180
20050120 21.64 21.83 21.31 21.42 1018809
20050121 21.49 21.56 21.21 21.29 686725
20050124 21.26 21.48 20.71 20.79 1136188
20050125 20.98 21.11 20.78 20.86 830420
20050126 20.98 21.30 20.90 21.27 652890
20050127 21.20 21.41 21.03 21.14 858824
20050128 22.05 22.36 21.87 22.22 2505043
20050131 22.48 22.79 22.36 22.59 1699687
20050201 22.60 23.17 22.50 23.00 1165846
20050202 23.12 23.27 23.06 23.12 966595
20050203 23.07 23.07 22.51 22.61 1379716
20050204 22.65 23.11 22.65 22.98 720978
20050207 22.97 23.20 22.79 22.87 639523
20050208 22.84 22.94 22.66 22.80 465753
20050209 22.85 22.86 22.31 22.32 921064
20050210 21.31 21.99 21.31 21.95 2377640
20050211 22.00 22.47 21.81 22.38 943203
20050214 22.46 22.97 22.43 22.93 1041784
20050215 22.91 23.26 22.91 23.10 896001
20050216 23.11 23.37 23.05 23.27 842533
20050217 23.23 23.34 22.96 23.01 1054315
20050218 23.12 23.36 22.97 23.13 583549
20050222 23.01 23.34 22.78 22.84 1116137
20050223 22.96 23.10 22.78 23.10 623232
20050224 23.10 23.55 23.00 23.54 1094834
20050225 23.58 24.01 23.48 24.01 1091074
20050228 24.05 24.06 23.51 23.63 1042619
20050301 23.62 24.82 23.62 24.69 2358007
20050302 24.53 24.55 24.05 24.22 1164592
20050303 24.35 24.38 23.99 24.27 1032594
20050304 24.39 24.96 24.27 24.87 983721
20050307 24.87 24.94 24.59 24.70 716801
20050308 24.68 24.92 24.43 24.54 698839
20050309 24.50 25.04 24.50 24.80 854229
20050310 24.75 24.75 24.38 24.69 1448639
20050311 24.80 25.02 24.71 24.83 813293
20050314 24.90 24.99 24.65 24.81 637435
20050315 24.86 25.21 24.80 24.90 977873
20050316 24.83 24.95 24.24 24.28 1728091
20050317 24.40 24.75 24.18 24.70 732674
20050318 24.90 24.90 24.53 24.64 1554739
20050321 24.57 24.59 24.27 24.51 427324
20050322 24.47 25.16 24.37 24.50 926912
20050323 24.38 24.40 23.82 23.82 1015468
20050324 25.33 27.01 24.91 26.78 7181374
20050328 26.62 27.00 25.87 25.93 2919418
20050329 25.93 26.26 25.23 25.29 1989582
20050330 25.40 25.71 25.23 25.54 1345463
20050331 25.59 25.80 25.38 25.59 1332514
20050401 25.81 25.81 25.16 25.44 1520486
20050404 25.56 25.69 25.38 25.62 1369273
20050405 25.90 26.01 25.80 25.89 1216389
20050406 26.01 26.06 25.49 25.52 676700
20050407 25.52 25.69 25.38 25.62 451551
20050408 25.64 25.64 24.93 24.93 943203
20050411 25.33 25.37 24.54 24.80 1002101
20050412 24.75 25.20 24.26 25.14 1156656
20050413 25.07 25.07 23.87 24.02 974532
20050414 24.14 24.20 23.55 23.58 1613219
20050415 23.58 23.65 22.97 23.05 1867608
20050418 23.08 23.43 22.89 23.22 1014632
20050419 23.41 23.75 23.41 23.65 1043872
20050420 23.68 23.74 23.29 23.46 1213465
20050421 23.70 23.98 23.58 23.92 841698
20050422 23.80 23.80 23.21 23.44 890153
20050425 23.63 23.92 23.49 23.82 666675
20050426 23.82 24.25 23.37 23.44 901431
20050427 23.32 23.32 22.80 23.10 1634941
20050428 23.17 23.27 22.80 22.84 1202187
20050429 23.10 23.66 23.04 23.46 1512968
20050502 23.58 23.68 23.18 23.67 1203022
20050503 23.92 24.54 23.58 24.27 2936962
20050504 24.54 24.89 24.33 24.87 1664598
20050505 24.87 25.17 24.59 24.92 1027164
20050506 25.04 25.23 24.83 24.94 588144
20050509 24.96 25.69 24.96 25.61 1393918
20050510 25.38 25.63 25.15 25.40 1789078
20050511 25.38 25.75 25.35 25.75 1496259
20050512 25.75 25.95 24.85 24.90 1532600
20050513 25.06 25.33 24.34 24.56 1318312
20050516 24.56 25.21 24.53 25.21 1278211
20050517 25.21 25.97 25.11 25.90 1409374
20050518 26.02 26.64 26.02 26.48 1708459
20050519 26.48 26.57 26.29 26.53 845040
20050520 26.53 26.55 26.17 26.41 816217
20050523 26.41 26.79 26.40 26.64 623232
20050524 26.64 26.81 26.32 26.79 748547
20050525 26.72 26.72 25.91 26.16 728079
20050526 26.32 26.67 26.25 26.62 573942
20050527 26.64 26.92 26.64 26.81 525905
20050531 26.87 26.87 26.55 26.55 927747
20050601 26.60 27.66 26.60 27.38 1359666
20050602 27.38 27.38 26.87 26.99 932760
20050603 26.99 27.50 26.87 26.99 1024657
20050606 26.98 27.08 26.73 26.90 715548
20050607 27.02 27.62 26.74 26.79 798673
20050608 26.81 26.83 26.29 26.37 680459
20050609 26.40 26.69 26.05 26.69 811622
20050610 26.86 27.11 26.78 26.81 543866
20050613 26.81 27.29 26.72 27.16 853812
20050614 27.16 27.50 27.12 27.47 700092
20050615 27.77 27.83 27.29 27.83 777370
20050616 27.73 28.00 27.59 27.73 1048050
20050617 27.74 27.79 27.45 27.49 1444880
20050620 27.46 27.48 27.21 27.27 1148301
20050621 27.27 27.27 26.84 26.89 1319565
20050622 27.01 27.05 26.75 26.86 1210541
20050623 26.81 26.91 26.22 26.48 1502525
20050624 26.43 26.88 26.01 26.47 5445347
20050627 26.47 26.86 26.45 26.81 2057252
20050628 27.00 27.28 27.00 27.15 1114884
20050629 27.20 27.39 27.13 27.23 1135770
20050630 27.46 27.55 26.88 26.88 809951
20050701 27.00 27.17 26.67 27.12 1167516
20050705 27.24 27.24 26.91 27.22 1652485
20050706 27.33 27.53 27.17 27.37 1313717
20050707 27.10 27.38 26.90 27.35 484968
20050708 27.55 28.24 27.55 28.17 1008784
20050711 28.22 29.02 28.20 28.96 1449475
20050712 29.08 29.08 28.60 29.01 806610
20050713 29.01 29.10 28.68 28.75 509614
20050714 28.77 29.27 28.73 29.00 837521
20050715 29.00 29.07 28.87 28.99 248541
20050718 28.94 29.22 28.74 29.21 998759
20050719 29.33 29.66 29.06 29.62 880128
20050720 29.53 29.94 29.45 29.89 925659
20050721 30.09 30.19 29.78 29.85 861748
20050722 29.85 30.22 29.69 29.97 680877
20050725 30.21 30.58 29.75 29.80 1390159
20050726 29.42 29.43 28.66 28.80 2702205
20050727 28.91 29.03 28.53 28.70 1203440
20050728 28.70 29.30 28.63 29.15 1408121
20050729 29.11 29.28 28.83 28.96 829166
20050801 28.50 29.23 28.50 29.12 1210541
20050802 29.21 29.49 29.17 29.33 1399349
20050803 30.04 30.35 29.67 29.83 2658345
20050804 29.61 29.63 28.74 29.14 1264427
20050805 29.15 29.74 29.05 29.06 568512
20050808 29.20 29.54 29.13 29.21 790319
20050809 29.25 29.35 28.95 29.07 559322
20050810 29.11 29.41 28.74 28.91 1081885
20050811 29.06 29.42 28.97 29.25 1237693
20050812 29.25 29.27 28.66 28.89 591486
20050815 28.89 28.94 28.44 28.69 851305
20050816 28.69 28.89 28.29 28.34 1324578
20050817 28.19 28.31 27.91 28.03 1239781
20050818 27.91 27.98 27.53 27.73 1304110
20050819 28.06 28.06 27.65 27.70 1279047
20050822 27.75 27.91 27.44 27.49 1271110
20050823 27.71 27.72 27.17 27.29 1271528
20050824 27.29 27.41 26.94 27.10 944456
20050825 27.29 27.29 26.78 26.83 980797
20050826 26.94 27.12 26.72 26.98 1319565
20050829 26.98 26.99 26.58 26.85 1520069
20050830 26.85 27.01 26.70 26.87 747294
20050831 26.92 27.28 26.84 27.27 560575
20050901 27.27 27.66 27.27 27.45 1294920
20050902 27.58 27.60 26.96 27.12 676282
20050906 27.34 27.45 27.22 27.42 446121
20050907 27.53 27.77 27.39 27.68 644536
20050908 27.68 27.85 27.59 27.75 483715
20050909 27.87 28.17 27.87 28.15 802015
20050912 28.05 28.21 27.78 28.19 955734
20050913 28.20 28.37 28.11 28.20 1124492
20050914 28.20 28.26 27.99 28.16 782800
20050915 28.28 28.32 27.51 27.57 864255
20050916 27.62 27.87 27.59 27.77 868432
20050919 27.72 27.80 27.48 27.50 745205
20050920 27.61 27.77 26.66 26.90 1345046
20050921 26.90 26.90 25.90 26.49 1624915
20050922 26.37 26.96 26.21 26.85 1079378
20050923 26.81 26.97 26.62 26.83 597752
20050926 26.96 27.00 26.64 26.86 720560
20050927 26.87 27.00 26.46 26.98 1081049
20050928 26.99 27.24 26.71 26.90 763585
20050929 26.86 26.87 26.35 26.76 1010037
20050930 26.87 27.41 26.72 27.40 747712
20051003 27.44 27.48 26.91 27.04 810369
20051004 27.06 27.32 26.51 26.59 601929
20051005 26.47 26.47 25.34 25.47 1550562
20051006 25.47 25.49 24.57 25.13 1330426
20051007 25.20 25.49 25.17 25.33 707193
20051010 25.38 25.38 24.73 24.86 956570
20051011 24.86 25.12 24.69 24.95 1330843
20051012 24.78 24.81 24.10 24.28 1859672
20051013 24.35 24.51 24.16 24.41 916469
20051014 24.54 24.61 24.24 24.34 1082720
20051017 24.34 24.46 24.16 24.44 969519
20051018 24.56 24.74 24.31 24.31 1230592
20051019 24.31 24.54 24.22 24.51 686307
20051020 24.58 25.11 24.50 24.58 916051
20051021 24.77 24.95 24.51 24.70 793243
20051024 24.93 25.54 24.93 25.44 965342
20051025 25.44 25.68 24.85 25.05 896419
20051026 25.08 25.62 24.96 25.08 565170
20051027 25.05 25.26 24.71 24.81 756901
20051028 25.30 25.66 25.14 25.61 794078
20051031 25.85 26.25 25.82 26.07 721813
20051101 26.19 26.32 25.71 26.15 679624
20051102 25.85 26.22 25.70 26.11 801597
20051103 25.26 25.46 24.55 24.59 2948658
20051104 24.53 24.77 24.23 24.69 1287819
20051107 24.54 24.72 24.17 24.33 1340033
20051108 23.87 24.27 23.87 23.97 1288654
20051109 23.97 24.38 23.91 24.22 623232
20051110 24.20 24.50 23.85 24.50 1017974
20051111 24.63 24.75 24.38 24.67 918140
20051114 24.30 24.33 23.80 23.82 1925671
20051115 23.80 23.99 23.51 23.84 1551397
20051116 23.79 23.84 23.48 23.62 1005025
20051117 23.50 23.70 23.47 23.57 1573119
20051118 23.63 23.73 23.37 23.56 1606536
20051121 23.39 23.63 23.07 23.58 3119921
20051122 23.46 24.20 23.44 24.09 1484563
20051123 25.50 26.08 25.05 25.21 3525524
20051125 25.29 25.41 25.12 25.29 774028
20051128 25.35 25.35 24.90 25.11 2245224
20051129 25.16 25.58 25.16 25.42 1553068
20051130 25.42 25.59 25.42 25.46 1500436
20051201 25.85 26.43 25.69 26.35 2324590
20051202 26.21 26.53 26.19 26.53 1349641
20051205 26.33 26.33 25.86 25.91 2818330
20051206 26.03 26.33 25.97 26.15 1144960
20051207 26.11 26.21 25.61 25.61 1297426
20051208 25.64 25.97 25.51 25.70 1319565
20051209 25.79 25.92 25.57 25.88 598169
20051212 26.08 26.09 25.63 25.76 1392248
20051213 25.76 26.15 25.66 26.02 1968696
20051214 26.02 26.19 25.64 25.74 1898519
20051215 25.68 25.77 25.46 25.49 705940
20051216 25.57 25.64 25.17 25.22 743117
20051219 25.15 25.40 24.83 24.83 1931937
20051220 24.83 25.26 24.83 25.04 829584
20051221 25.09 25.40 25.07 25.19 718889
20051222 25.31 25.76 25.23 25.76 709282
20051223 25.75 25.83 25.61 25.66 708029
20051227 25.75 25.83 25.42 25.46 715548
20051228 25.49 25.67 25.28 25.29 1134935
20051229 25.29 25.99 25.29 25.77 1335856
20051230 25.66 25.66 25.38 25.46 632004
20060103 25.35 25.91 25.26 25.90 1879722
20060104 25.85 26.06 25.66 26.04 1588574
20060105 26.09 26.36 25.97 26.16 1913557
20060106 26.38 26.61 26.14 26.37 725573
20060109 26.37 26.37 26.11 26.21 1287401
20060110 26.09 26.13 25.86 26.02 1179630
20060111 25.85 25.89 25.62 25.87 1294502
20060112 25.87 26.16 25.81 25.90 1326248
20060113 26.02 26.14 25.88 25.98 773610
20060117 25.86 26.03 25.85 25.92 850052
20060118 25.89 25.89 25.53 25.61 2819583
20060119 25.62 25.70 25.46 25.47 1780306
20060120 25.47 25.47 24.77 24.99 2145390
20060123 24.99 25.53 24.99 25.31 836685
20060124 25.42 25.75 25.23 25.72 1909798
20060125 25.95 26.09 25.86 26.06 1341704
20060126 26.12 26.32 26.06 26.19 1369273
20060127 26.31 26.70 26.19 26.69 1511297
20060130 26.69 26.85 26.56 26.85 1129087
20060131 26.97 27.26 26.90 27.01 1807875
20060201 27.01 27.59 27.01 27.58 1568106
20060202 27.60 27.69 26.98 27.22 1624080
20060203 27.17 27.17 26.91 27.02 1432766
20060206 27.07 27.34 27.04 27.34 1726003
20060207 27.35 28.58 26.89 28.32 5235653
20060208 28.25 28.35 27.85 28.18 3429031
20060209 28.20 28.70 28.14 28.58 2616573
20060210 28.59 28.74 27.97 28.69 2095681
20060213 28.49 28.61 28.13 28.58 1101517
20060214 28.58 28.95 28.56 28.85 2664611
20060215 28.85 29.43 28.81 29.31 1144542
20060216 29.43 29.70 29.37 29.64 1331261
20060217 29.21 30.05 29.21 29.95 1435690
20060221 30.04 30.05 29.28 29.56 1193833
20060222 29.78 29.89 29.61 29.71 1091074
20060223 29.69 30.03 29.27 29.95 1106948
20060224 29.95 30.00 28.84 29.30 2556005
20060227 29.39 29.76 29.39 29.58 820812
20060228 29.26 29.46 29.03 29.12 1059328
20060301 29.47 29.80 29.42 29.64 1261085
20060302 29.64 29.64 29.26 29.37 939861
20060303 29.38 29.60 29.34 29.41 539689
20060306 29.35 29.41 28.92 29.11 383881
20060307 29.01 29.06 28.63 28.88 1375121
20060308 28.87 29.11 28.41 28.99 1052227
20060309 28.99 29.32 28.76 28.92 621144
20060310 28.91 29.51 28.73 29.25 733509
20060313 29.45 29.54 29.09 29.12 551385
20060314 29.05 29.59 29.04 29.45 656232
20060315 29.14 29.68 29.14 29.59 824154
20060316 29.73 30.35 29.69 30.05 653308
20060317 30.04 30.13 29.76 29.94 954899
20060320 29.85 29.98 29.63 29.84 436931
20060321 29.78 30.01 29.32 29.49 742699
20060322 29.49 29.77 29.34 29.71 1349223
20060323 29.64 30.13 29.57 29.82 650802
20060324 29.93 30.04 29.53 29.69 420222
20060327 29.69 29.73 29.52 29.58 421058
20060328 29.66 29.67 29.18 29.28 623232
20060329 29.34 29.81 29.27 29.80 762044
20060330 30.02 30.28 29.66 29.80 541815
20060331 29.80 29.84 29.49 29.72 674036
20060403 29.35 29.82 29.33 29.37 608134
20060404 29.45 29.95 29.39 29.61 736601
20060405 29.61 29.63 29.35 29.44 754119
20060406 29.35 29.94 29.35 29.82 1218353
20060407 29.86 30.16 29.64 29.70 950157
20060410 29.81 29.81 29.49 29.63 465902
20060411 29.80 29.80 29.40 29.61 1044422
20060412 29.68 30.06 29.63 29.73 719500
20060413 29.73 29.97 29.54 29.91 1276330
20060417 29.82 30.29 29.69 29.77 970178
20060418 29.83 30.47 29.82 30.41 788739
20060419 30.45 30.96 30.45 30.88 1028989
20060420 30.78 31.09 30.70 30.83 707404
20060421 30.95 31.02 30.46 30.58 893014
20060424 30.52 30.54 30.06 30.29 938061
20060425 30.04 30.62 29.87 30.29 2480501
20060426 30.35 30.54 29.76 29.89 1079458
20060427 30.37 31.69 30.34 31.51 2602712
20060428 30.93 30.93 30.36 30.48 2221481
20060501 30.68 31.17 30.22 30.22 1827321
20060502 30.29 30.66 30.29 30.64 1314703
20060503 30.64 30.79 30.34 30.72 1385193
20060504 30.71 31.25 30.60 31.19 2080084
20060505 31.26 31.76 30.97 31.68 1346820
20060508 31.65 31.71 31.22 31.44 956413
20060509 31.39 31.65 31.21 31.62 666945
20060510 31.46 31.67 31.35 31.67 1036497
20060511 31.67 31.79 31.46 31.58 1320960
20060512 31.56 31.56 30.95 31.07 1471116
20060515 30.74 31.05 30.30 30.90 2046716
20060516 30.99 31.27 30.76 31.01 1494057
20060517 30.93 31.01 30.25 30.45 1707613
20060518 30.47 30.59 30.13 30.38 1543275
20060519 30.43 30.49 29.84 30.27 1476956
20060522 30.22 30.22 29.40 29.82 1181231
20060523 29.94 30.29 29.73 29.73 992701
20060524 29.73 29.96 29.11 29.89 1218353
20060525 30.02 30.45 30.01 30.32 1027738
20060526 30.40 30.58 30.16 30.55 439625
20060530 30.55 30.56 29.96 30.04 996455
20060531 30.09 30.99 30.09 30.96 1922003
20060601 31.12 31.12 30.78 31.08 1101982
20060602 31.56 31.94 31.49 31.86 1357248
20060605 31.86 31.98 31.28 31.36 2298228
20060606 31.48 31.52 30.78 31.10 1180397
20060607 30.98 31.02 30.38 30.40 936392
20060608 30.06 30.06 29.30 29.94 2035037
20060609 30.08 30.26 29.75 29.93 1277164
20060612 30.05 30.23 29.87 30.03 1762670
20060613 30.11 30.29 29.20 29.46 1224192
20060614 29.39 29.73 29.17 29.37 1471116
20060615 29.49 30.64 29.48 30.60 1634203
20060616 30.60 30.92 30.54 30.67 1298019
20060619 30.78 30.80 30.35 30.40 1115329
20060620 30.36 30.78 30.33 30.41 930136
20060621 30.41 31.03 30.41 30.79 910532
20060622 30.71 30.79 30.46 30.67 726590
20060623 30.56 30.90 30.44 30.62 895516
20060626 30.62 30.66 30.35 30.62 940563
20060627 30.60 30.64 29.78 29.98 1213348
20060628 29.96 30.06 29.73 29.97 1978379
20060629 30.16 31.07 30.16 30.96 1172866
20060630 30.98 31.07 30.83 30.92 1313227
20060703 30.97 31.26 30.96 31.26 389012
20060705 31.21 31.36 30.69 31.19 1043751
20060706 31.17 31.44 30.74 31.03 1276575
20060707 30.78 31.02 30.70 30.81 1443175
20060710 30.93 31.35 30.87 30.99 1300732
20060711 30.92 31.18 30.57 31.09 838416
20060712 30.93 31.14 30.64 30.73 670150
20060713 30.73 30.73 30.10 30.16 721796
20060714 30.06 30.08 29.51 29.63 576854
20060717 29.59 29.83 29.44 29.48 405672
20060718 29.53 29.78 29.27 29.56 1073323
20060719 29.62 30.26 29.58 30.05 984608
20060720 30.05 30.16 29.33 29.35 1021260
20060721 29.44 29.45 28.93 28.99 986690
20060724 29.17 29.72 29.17 29.59 1222430
20060725 29.60 30.17 29.52 30.06 902141
20060726 29.96 30.29 29.82 29.93 925048
20060727 29.94 30.19 29.58 29.58 911304
20060728 29.72 30.06 29.70 29.94 1157039
20060731 29.82 29.92 29.62 29.62 837583
20060801 29.63 29.77 29.23 29.28 900891
20060802 26.94 27.80 26.65 27.50 5289561
20060803 27.61 28.60 27.51 28.26 2842202
20060804 28.52 29.18 28.19 28.26 1557713
20060807 28.33 28.57 28.05 28.12 1426099
20060808 28.00 28.09 27.43 27.47 2099997
20060809 27.64 27.97 27.61 27.63 1420268
20060810 27.58 27.93 27.45 27.88 2505253
20060811 27.89 28.36 27.88 28.06 1345714
20060814 28.28 28.87 28.28 28.58 1911739
20060815 28.69 29.07 28.56 28.98 1471914
20060816 29.09 29.70 28.96 29.55 1258249
20060817 29.43 29.60 29.38 29.44 1112057
20060818 29.44 29.70 29.28 29.59 603926
20060821 29.53 29.64 29.39 29.44 663486
20060822 29.39 29.72 29.37 29.67 762613
20060823 29.58 29.91 29.16 29.74 657655
20060824 29.74 29.75 28.93 28.95 1791370
20060825 28.85 29.19 28.68 28.96 1369038
20060828 28.96 29.12 28.92 29.01 867988
20060829 29.00 29.03 28.73 28.85 1432346
20060830 28.88 29.53 28.86 29.40 730126
20060831 29.40 29.53 29.22 29.35 1021677
20060901 29.38 29.69 29.37 29.55 443990
20060905 29.55 29.86 29.39 29.82 1230760
20060906 29.70 29.70 29.15 29.23 771360
20060907 29.15 29.19 28.91 28.95 840915
20060908 28.97 29.83 28.95 29.62 1180780
20060911 29.58 29.65 29.29 29.35 742621
20060912 29.33 30.04 29.33 30.02 688059
20060913 30.06 30.22 29.90 29.91 935877
20060914 29.92 30.23 29.87 30.03 756782
20060915 30.18 30.41 30.04 30.14 733874
20060918 30.07 30.35 29.84 29.97 787603
20060919 29.92 30.06 29.64 29.77 777607
20060920 29.86 30.15 29.84 29.94 944207
20060921 30.00 30.54 29.78 29.78 833418
20060922 29.74 29.80 29.37 29.60 969197
20060925 29.76 29.76 29.22 29.60 1051248
20060926 29.79 30.56 29.79 30.43 1033339
20060927 30.44 31.26 30.42 30.75 1528467
20060928 30.78 30.93 30.73 30.92 870914
20060929 30.80 30.99 30.61 30.81 1102576
20061002 30.74 31.10 30.63 31.04 676685
20061003 31.06 31.43 30.99 31.21 1100496
20061004 31.22 31.68 31.18 31.68 680012
20061005 31.68 32.52 31.65 32.41 1561324
20061006 32.41 32.71 32.03 32.24 919576
20061009 32.10 32.27 31.93 32.24 2233849
20061010 32.17 32.49 32.13 32.41 1219446
20061011 32.40 32.40 31.93 32.05 1022305
20061012 32.06 32.70 32.03 32.66 856773
20061013 32.36 33.00 32.36 32.77 679596
20061016 32.70 32.90 32.54 32.86 562725
20061017 32.80 32.82 32.31 32.75 694569
20061018 32.87 33.18 32.62 32.67 531948
20061019 32.55 33.08 32.55 33.08 654226
20061020 33.17 33.17 32.72 32.78 532364
20061023 32.70 33.31 32.68 32.96 658385
20061024 33.00 33.54 32.97 33.18 1199483
20061025 33.00 33.30 32.96 33.11 736991
20061026 33.23 33.66 33.04 33.56 556487
20061027 33.42 33.72 33.10 33.10 1039774
20061030 32.89 33.33 32.86 33.18 717444
20061031 33.18 33.37 32.85 32.96 1344219
20061101 32.94 33.32 32.45 32.55 1535122
20061102 32.36 33.42 31.80 33.27 1825842
20061103 33.37 33.60 32.58 32.96 1404110
20061106 33.08 33.32 32.94 33.17 543178
20061107 33.17 33.70 33.13 33.47 608475
20061108 33.40 33.88 33.35 33.70 492853
20061109 33.70 34.16 33.58 33.68 628023
20061110 33.68 33.74 33.31 33.46 667535
20061113 33.42 33.82 33.35 33.75 523630
20061114 33.73 33.90 33.51 33.72 1360024
20061115 33.81 33.81 33.51 33.63 1367094
20061116 33.75 33.98 33.54 33.78 1246065
20061117 33.78 33.78 33.51 33.68 1374165
20061120 34.11 34.32 33.72 34.12 1410349
20061121 34.13 34.60 33.92 34.32 1659063
20061122 34.48 34.72 34.40 34.57 935796
20061124 34.51 34.78 34.40 34.42 641748
20061127 34.43 34.43 33.90 33.95 898780
20061128 33.96 34.11 33.60 33.85 1573385
20061129 33.92 34.34 33.92 34.14 849287
20061130 34.10 34.26 33.98 34.08 1114637
20061201 34.13 34.39 33.85 34.24 1149574
20061204 34.24 34.49 34.20 34.37 1647417
20061205 34.45 34.68 34.27 34.40 822253
20061206 34.45 34.89 34.36 34.61 1022721
20061207 34.53 35.35 34.53 34.86 1072630
20061208 34.83 35.15 34.78 35.06 896701
20061211 35.08 35.29 35.06 35.22 1122124
20061212 35.22 35.36 35.08 35.36 866339
20061213 35.54 35.78 35.25 35.46 1115053
20061214 35.51 36.21 35.51 35.96 1326751
20061215 35.99 36.38 35.99 36.18 1465249
20061218 36.28 36.49 35.84 36.08 722851
20061219 36.02 36.51 36.02 36.31 1512663
20061220 36.31 36.91 36.31 36.58 848455
20061221 36.71 36.83 36.07 36.13 539850
20061222 36.20 36.23 35.86 36.01 341046
20061226 36.07 36.65 35.97 36.60 411334
20061227 36.66 37.17 36.66 37.14 651790
20061228 37.15 37.54 36.98 37.14 648052
20061229 37.16 37.24 36.60 36.85 698317
20070103 36.98 37.26 36.47 36.82 1338476
20070104 36.76 36.76 35.91 36.34 908518
20070105 36.31 36.31 35.32 35.68 1284471
20070108 35.68 35.68 35.29 35.42 1132013
20070109 35.48 35.64 35.18 35.59 704548
20070110 35.50 35.81 35.08 35.72 952968
20070111 35.79 36.54 35.78 36.50 621880
20070112 36.50 37.36 36.50 37.36 983709
20070116 37.36 37.50 36.73 36.81 815049
20070117 36.79 37.07 36.66 36.90 734874
20070118 36.92 37.03 36.55 36.93 836236
20070119 36.93 37.31 36.81 37.13 894394
20070122 37.20 37.23 36.37 36.57 650544
20070123 36.58 37.50 36.57 37.32 1108334
20070124 37.35 37.83 37.12 37.78 621049
20070125 37.66 37.67 36.97 37.18 1022758
20070126 37.29 37.29 36.59 36.94 702471
20070129 36.94 37.42 36.84 37.18 813803
20070130 37.30 37.57 37.20 37.53 1273671
20070131 37.42 37.60 37.28 37.48 1267855
20070201 37.63 38.26 37.55 38.18 646805
20070202 37.84 37.84 36.91 37.14 1663748
20070205 37.14 37.94 36.78 37.75 2128185
20070206 37.69 38.15 37.58 38.04 1848609
20070207 36.83 36.83 35.61 36.60 4162900
20070208 36.18 36.38 35.46 35.51 2632502
20070209 35.51 35.53 34.95 35.15 1799174
20070212 35.17 35.43 34.92 35.02 1702382
20070213 35.15 35.56 35.10 35.55 1872287
20070214 35.64 35.89 35.44 35.59 1711936
20070215 35.62 36.14 35.57 36.00 1158184
20070216 35.89 36.43 35.82 36.38 1408266
20070220 36.61 36.81 36.16 36.80 2592622
20070221 36.80 37.74 36.69 37.66 2237855
20070222 37.76 37.88 37.15 37.36 1441915
20070223 37.26 37.28 36.74 37.01 1213435
20070226 37.18 37.42 36.56 36.58 1448561
20070227 36.11 36.20 34.92 35.52 1536630
20070228 35.47 35.69 35.08 35.44 1831992
20070301 35.15 35.71 34.33 35.42 1357170
20070302 35.42 35.59 35.03 35.08 1741846
20070305 34.90 35.15 34.31 34.31 1657932
20070306 34.44 35.25 34.44 35.03 951306
20070307 35.05 35.56 34.98 35.17 750244
20070308 35.29 35.65 35.27 35.34 682116
20070309 35.48 35.83 35.36 35.64 569122
20070312 35.63 36.13 35.60 35.95 664668
20070313 35.83 36.04 35.11 35.15 884840
20070314 35.18 35.38 34.49 35.20 715765
20070315 35.15 35.94 35.15 35.90 791786
20070316 35.90 36.11 35.53 35.71 787632
20070319 35.87 36.25 35.85 36.10 1174386
20070320 36.11 36.55 35.99 36.41 1084656
20070321 36.39 37.10 36.12 37.04 1235037
20070322 37.14 37.41 36.83 37.38 1389572
20070323 37.38 37.55 37.15 37.54 931366
20070326 37.54 37.54 36.72 37.29 917242
20070327 37.26 37.28 36.57 36.74 900210
20070328 36.64 36.66 36.22 36.35 585048
20070329 36.56 36.58 36.03 36.20 1083376
20070330 36.22 36.63 36.15 36.36 515755
20070402 36.48 36.51 35.96 36.31 552269
20070403 36.44 36.58 36.20 36.37 677577
20070404 36.37 36.49 36.15 36.30 531108
20070405 36.25 36.35 36.13 36.22 455176
20070409 36.39 36.42 36.08 36.08 731518
20070410 36.03 36.15 35.71 35.78 1221547
20070411 35.77 35.86 35.36 35.61 877987
20070412 35.57 35.91 35.16 35.91 1209100
20070413 35.91 36.28 35.90 36.06 468453
20070416 36.25 36.87 36.25 36.84 699983
20070417 36.87 37.00 36.65 36.69 998731
20070418 36.69 36.86 36.51 36.78 626126
20070419 36.58 36.67 36.40 36.61 668864
20070420 36.86 36.87 36.57 36.81 621977
20070423 36.82 37.11 36.72 36.78 645213
20070424 36.90 37.04 36.60 36.86 1180884
20070425 37.05 37.34 36.81 37.26 1446438
20070426 37.27 37.36 37.16 37.24 807035
20070427 37.18 37.36 37.11 37.20 797076
20070430 37.32 37.36 37.00 37.08 1275073
20070501 38.56 40.38 38.56 39.30 5668743
20070502 39.49 40.33 39.33 39.91 2543092
20070503 39.90 40.11 39.85 40.01 1138147
20070504 40.01 40.23 39.92 40.05 1048522
20070507 39.89 40.42 39.89 40.33 1660956
20070508 40.10 40.56 39.97 40.52 1365942
20070509 40.44 40.92 40.34 40.89 1039394
20070510 40.83 41.15 40.50 41.03 2037710
20070511 41.04 41.57 40.74 40.95 958898
20070514 40.83 41.14 40.29 40.44 1494155
20070515 40.36 40.77 40.13 40.19 1268019
20070516 40.29 40.65 40.26 40.65 926119
20070517 40.59 41.16 40.27 40.79 1022797
20070518 40.86 41.21 40.67 40.99 796246
20070521 40.97 41.54 40.97 41.40 899563
20070522 41.40 41.47 40.93 40.98 696664
20070523 40.93 41.09 40.66 40.71 582144
20070524 40.49 40.81 39.87 39.94 1889166
20070525 40.06 40.55 39.93 40.40 839399
20070529 40.78 40.94 40.38 40.63 885041
20070530 40.25 40.68 39.92 40.68 1206195
20070531 40.80 40.94 40.20 40.33 1086696
20070601 40.39 40.98 40.39 40.95 1163458
20070604 40.93 41.45 40.86 41.45 848527
20070605 41.21 41.92 40.86 41.72 2832712
20070606 41.69 41.69 40.73 40.85 1335238
20070607 40.78 40.90 40.24 40.25 1229846
20070608 40.24 40.97 39.98 40.94 1161798
20070611 41.44 41.45 40.85 40.99 1148105
20070612 40.98 41.03 40.24 40.26 1141051
20070613 40.38 41.33 40.23 41.22 1031925
20070614 41.34 41.94 41.26 41.43 1350175
20070615 41.89 42.19 41.53 41.53 1017818
20070618 41.59 42.01 41.34 41.97 1009104
20070619 41.89 42.06 41.53 41.86 990433
20070620 41.91 42.21 41.46 41.53 1001636
20070621 41.47 41.78 40.98 41.50 992922
20070622 41.38 41.38 40.97 40.98 1423617
20070625 41.21 42.89 41.21 42.66 2213640
20070626 42.87 43.35 42.53 42.84 2070075
20070627 42.55 42.78 42.05 42.69 1021174
20070628 42.73 42.98 42.55 42.59 737699
20070629 42.59 43.31 42.59 43.14 1022417
20070702 43.30 43.53 43.18 43.45 1236682
20070703 43.45 43.63 43.23 43.38 527579
20070705 43.38 43.81 43.38 43.64 545400
20070706 43.48 43.85 43.21 43.82 1055572
20070709 43.82 44.00 43.70 43.96 820172
20070710 43.72 43.81 43.53 43.57 1025733
20070711 43.57 43.79 43.29 43.68 585186
20070712 43.77 44.25 43.73 44.25 605908
20070713 44.29 44.40 44.13 44.32 905132
20070716 44.32 44.39 44.03 44.34 626630
20070717 44.53 45.20 44.30 45.08 1199797
20070718 44.95 45.12 44.43 45.10 848768
20070719 45.35 45.60 45.12 45.52 1055158
20070720 45.45 45.45 44.37 44.64 1150479
20070723 44.66 44.95 44.38 44.39 816027
20070724 44.22 45.05 43.93 44.04 987190
20070725 44.40 44.58 42.94 43.97 1391267
20070726 42.54 43.08 41.50 42.71 2702547
20070727 42.83 43.43 42.29 42.33 2286037
20070730 42.38 43.28 42.35 43.00 1998418
20070731 43.41 43.84 43.01 43.01 1804461
20070801 42.97 43.40 42.42 43.23 1414061
20070802 43.43 43.85 43.23 43.74 1394582
20070803 43.83 43.83 42.95 43.05 1098259
20070806 43.09 43.50 42.45 43.49 1321641
20070807 43.19 43.29 42.47 43.02 1214302
20070808 43.38 43.55 42.46 42.78 1561186
20070809 42.47 43.06 40.54 40.61 2465489
20070810 40.54 41.36 40.12 40.99 2250396
20070813 41.20 43.79 41.07 43.31 2291840
20070814 43.36 43.37 42.50 42.64 733554
20070815 42.64 43.19 41.50 41.74 1573205
20070816 41.52 41.63 40.16 41.50 1992201
20070817 41.98 42.47 40.85 41.98 1431467
20070820 42.47 42.59 41.98 42.29 1171615
20070821 42.12 42.36 41.65 41.83 1000867
20070822 42.05 42.48 41.92 42.11 1486587
20070823 42.03 42.72 42.03 42.43 854570
20070824 42.22 42.47 42.17 42.39 937043
20070827 42.39 43.06 42.28 42.60 806495
20070828 42.46 42.62 41.76 41.76 635333
20070829 41.93 42.78 41.78 42.69 735212
20070830 42.42 42.95 42.26 42.53 612953
20070831 42.95 43.51 42.80 43.43 1207257
20070904 43.64 44.40 43.40 44.30 1171200
20070905 44.17 44.40 43.73 44.09 763808
20070906 44.16 44.33 43.77 44.26 590159
20070907 43.79 44.23 43.10 43.38 672632
20070910 43.49 43.90 43.09 43.31 664343
20070911 43.46 43.83 42.98 43.27 1002939
20070912 43.23 44.82 43.17 44.44 1329516
20070913 44.78 45.41 44.60 45.16 1675157
20070914 45.04 45.55 44.61 45.40 457953
20070917 45.43 45.83 45.13 45.61 482509
20070918 45.75 48.19 45.47 47.68 1656921
20070919 48.26 49.60 48.09 48.82 873427
20070920 48.85 49.39 48.50 49.07 439200
20070921 49.59 49.86 48.96 49.14 732311
20070924 49.31 49.50 48.22 48.43 489554
20070925 48.07 49.02 48.07 48.54 410397
20070926 48.85 50.05 48.30 49.86 719926
20070927 50.13 50.50 49.95 50.38 445934
20070928 50.34 50.73 50.21 50.31 632249
20071001 50.20 50.85 50.00 50.67 396719
20071002 50.74 50.82 50.11 50.36 489980
20071003 50.13 50.90 49.97 50.73 433320
20071004 50.89 51.19 50.54 50.84 297875
20071005 51.26 52.40 50.60 50.73 884011
20071008 50.75 51.10 50.29 50.46 220434
20071009 50.68 51.26 50.39 51.06 435181
20071010 50.86 50.99 50.42 50.68 306457
20071011 50.89 51.26 50.15 50.58 404267
20071012 50.99 51.17 50.55 51.17 520998
20071015 51.26 51.65 50.60 51.09 546949
20071016 50.76 51.64 50.29 50.99 722614
20071017 51.26 51.26 50.34 51.10 658510
20071018 51.08 51.74 50.92 51.51 384415
20071019 51.41 51.56 50.80 50.83 812566
20071022 50.29 51.09 49.53 50.66 1083456
20071023 51.13 52.04 50.78 51.23 684876
20071024 51.31 51.63 50.64 51.54 838828
20071025 51.67 51.72 50.47 51.31 775655
20071026 52.12 52.18 50.73 52.04 756837
20071029 55.12 55.12 53.10 54.08 1505300
20071030 53.92 55.48 53.69 54.78 1068361
20071031 55.30 55.61 53.68 55.61 1225828
20071101 53.08 54.49 52.23 53.80 1965088
20071102 54.16 55.13 52.95 55.08 1214041
20071105 54.96 55.39 54.16 54.94 825283
20071106 54.94 57.06 54.62 56.92 846686
20071107 56.76 57.03 54.95 54.97 871397
20071108 55.45 55.52 54.16 55.10 1072910
20071109 54.39 54.64 53.27 53.33 885458
20071112 53.19 53.71 51.45 51.57 1025349
20071113 51.48 52.06 50.78 51.45 1361790
20071114 51.63 52.23 51.32 51.40 509211
20071115 51.05 51.25 50.08 50.43 647654
20071116 50.70 50.84 49.88 50.41 740294
20071119 50.14 50.36 49.67 49.92 844515
20071120 50.13 50.75 49.64 50.28 785684
20071121 49.81 50.10 49.37 49.39 555944
20071123 49.41 50.54 49.41 50.45 163464
20071126 50.37 50.69 49.23 49.23 431459
20071127 49.56 50.25 49.10 49.74 661716
20071128 50.02 52.23 49.91 52.12 485637
20071129 52.14 52.88 52.13 52.64 551705
20071130 53.09 53.19 52.08 52.92 472196
20071203 53.07 53.68 52.52 53.54 612087
20071204 53.19 53.98 52.91 53.54 355155
20071205 54.01 54.01 52.43 52.73 439214
20071206 52.56 53.42 52.31 53.29 570833
20071207 53.49 53.58 52.55 52.84 543848
20071210 53.09 53.38 52.25 52.63 764695
20071211 52.65 52.76 50.47 50.61 984199
20071212 51.67 51.67 50.57 51.19 892386
20071213 50.85 52.02 50.85 52.01 529062
20071214 51.34 52.19 51.34 51.85 636178
20071217 51.50 52.22 51.44 51.59 682601
20071218 51.97 52.39 51.38 52.18 534232
20071219 51.97 52.34 51.48 52.01 551602
20071220 52.29 53.09 51.87 53.02 579415
20071221 53.89 53.89 52.57 52.57 933743
20071224 52.38 53.31 52.38 53.16 368596
20071226 53.11 53.68 52.96 53.61 382968
20071227 53.87 53.95 52.81 52.92 291429
20071228 53.30 53.48 52.83 53.28 304122
20071231 53.08 53.64 52.81 52.86 360055
20080102 52.71 52.71 51.47 52.28 776559
20080103 52.47 53.65 52.04 53.06 977174
20080104 52.47 52.79 51.36 51.57 583787
20080107 51.70 52.11 50.73 51.19 787291
20080108 51.48 52.55 50.83 50.91 1044149
20080109 50.96 51.73 49.42 50.53 1035687
20080110 50.27 51.06 49.69 50.59 493179
20080111 50.43 51.16 50.11 50.45 440033
20080114 51.03 51.94 50.54 51.76 666964
20080115 50.97 51.27 50.39 50.67 882852
20080116 50.57 51.82 50.49 51.16 1611631
20080117 51.46 53.09 49.90 50.24 1498939
20080118 50.44 50.89 47.97 48.41 1174797
20080122 46.51 47.97 46.12 47.46 1309263
20080123 46.21 47.10 44.92 46.96 1150855
20080124 47.48 48.99 47.43 48.86 993376
20080125 49.11 50.10 48.49 48.95 553240
20080128 48.87 49.89 48.61 49.82 636417
20080129 49.90 50.39 49.60 49.87 447773
20080130 49.67 50.87 49.42 49.46 549422
20080131 49.14 51.70 49.14 51.51 743845
20080201 51.79 52.16 51.05 51.76 610102
20080204 51.76 52.33 51.29 51.45 407216
20080205 50.63 51.12 49.79 49.98 552208
20080206 49.91 50.87 49.90 50.31 557265
20080207 50.31 50.70 48.49 48.69 1325671
20080208 48.47 49.10 47.51 48.34 987391
20080211 47.86 50.28 47.86 50.00 798437
20080212 50.39 51.25 50.02 50.76 980064
20080213 51.24 52.33 51.17 51.88 875731
20080214 52.95 53.64 52.94 53.19 1314010
20080215 53.02 53.76 52.08 53.60 892656
20080219 54.43 54.70 53.61 53.84 991519
20080220 53.49 54.68 52.90 54.41 717117
20080221 54.83 54.83 53.95 54.02 633528
20080222 54.40 54.78 54.16 54.70 960560
20080225 55.22 56.60 54.56 56.57 1155912
20080226 56.48 58.01 56.02 57.52 1367157
20080227 57.16 57.66 56.56 57.35 851067
20080228 57.16 57.89 56.73 57.57 690596
20080229 56.91 57.47 54.30 54.86 1218862
20080303 54.75 55.69 54.41 55.69 718562
20080304 55.22 55.92 54.58 55.40 819902
20080305 55.96 56.69 55.53 56.46 844360
20080306 56.27 56.61 55.09 55.21 618151
20080307 54.84 55.10 52.49 52.53 956638
20080310 52.50 52.62 50.87 50.87 1118039
20080311 52.15 53.37 51.80 53.33 955503
20080312 53.89 55.11 53.34 54.30 871088
20080313 53.83 55.50 53.36 55.28 659017
20080314 55.62 56.15 53.67 54.46 487091
20080317 53.40 54.08 52.69 53.33 852306
20080318 54.12 54.96 53.33 54.93 573364
20080319 55.22 55.22 52.42 52.42 773669
20080320 52.62 53.44 51.23 53.09 968196
20080324 53.30 55.40 53.30 54.76 673465
20080325 55.14 56.34 54.94 55.96 734248
20080326 55.83 56.24 55.11 55.63 588121
20080327 55.58 55.91 53.97 54.14 494235
20080328 54.09 54.81 53.95 54.20 708698
20080331 54.34 54.71 53.10 53.87 949532
20080401 53.81 55.65 53.13 55.52 677075
20080402 55.42 56.31 55.24 56.24 1070361
20080403 55.82 56.81 55.72 56.50 826334
20080404 56.63 57.52 56.46 57.05 709728
20080407 57.52 59.48 57.31 58.67 1613834
20080408 58.66 58.91 58.05 58.88 688612
20080409 59.05 59.61 57.65 58.14 734759
20080410 58.02 58.80 57.61 58.60 748150
20080411 58.09 58.46 57.40 58.18 896483
20080414 58.25 59.36 58.09 58.80 969104
20080415 59.12 59.70 58.65 59.13 896792
20080416 59.69 61.27 59.50 61.14 1269373
20080417 60.87 61.33 60.34 61.20 596007
20080418 61.65 61.78 60.89 61.65 963026
20080421 61.21 62.03 60.95 61.99 597037
20080422 61.88 62.13 61.20 61.54 672954
20080423 62.34 62.34 60.91 61.23 793680
20080424 61.68 62.62 59.22 60.95 1195619
20080425 60.65 62.23 60.33 62.09 678929
20080428 62.13 62.58 61.42 61.78 629588
20080429 61.60 62.28 60.10 60.22 537910
20080430 59.83 61.48 59.83 60.95 601054
20080501 60.97 60.97 59.73 60.04 1287606
20080502 60.62 60.77 59.91 60.39 462920
20080505 59.81 60.99 59.77 60.84 710449
20080506 60.38 61.69 60.21 61.61 742279
20080507 61.78 62.44 61.38 62.09 891744
20080508 62.39 63.13 61.58 63.13 942321
20080509 62.85 65.44 62.85 65.26 2034932
20080512 65.52 65.99 64.54 65.88 761851
20080513 65.86 66.11 65.14 65.72 819020
20080514 66.01 67.43 65.58 66.55 916775
20080515 68.11 68.43 67.18 67.75 1083340
20080516 68.12 68.14 66.92 67.63 588075
20080519 67.79 67.96 66.62 66.91 659151
20080520 66.60 66.98 66.11 66.91 572830
20080521 67.15 67.78 66.98 67.22 839210
20080522 67.22 67.67 66.85 67.32 549653
20080523 67.25 67.35 66.16 67.04 428927
20080527 67.06 67.06 65.97 66.73 514424
20080528 67.08 69.21 66.59 69.09 768855
20080529 69.05 70.45 68.48 69.93 904208
20080530 70.45 71.85 70.28 71.82 2170079
20080602 71.78 72.10 70.72 71.33 735995
20080603 71.67 73.78 71.36 73.21 1205508
20080604 73.09 73.41 71.97 72.15 813973
20080605 73.02 73.60 71.52 73.60 1071700
20080606 73.29 74.27 72.64 72.84 473427
20080609 73.35 73.83 72.49 73.31 485994
20080610 72.81 72.81 71.59 72.55 632369
20080611 72.64 74.02 72.64 72.86 610943
20080612 70.97 72.32 67.41 71.85 1338183
20080613 72.22 74.65 72.04 74.54 783791
20080616 74.52 77.56 74.19 76.35 1108371
20080617 76.74 77.89 76.74 77.33 719617
20080618 77.18 77.88 76.28 76.62 443760
20080619 76.82 77.57 75.78 75.94 786264
20080620 75.58 76.54 74.96 76.22 917393
20080623 76.72 76.90 75.72 76.62 519163
20080624 76.05 77.17 74.76 76.47 962614
20080625 76.57 77.47 75.51 76.58 809028
20080626 76.10 76.10 73.18 73.27 882926
20080627 72.85 74.87 72.85 74.64 1017962
20080630 74.68 76.52 74.62 75.30 718477
20080701 74.64 75.38 72.49 74.67 1208226
20080702 74.55 75.67 70.44 70.44 967465
20080703 70.31 70.44 65.73 67.56 1200821
20080707 67.57 69.11 66.79 67.61 1250289
20080708 67.43 67.92 65.48 66.91 1267259
20080709 67.10 68.64 66.77 67.21 599073
20080710 67.85 68.98 66.64 67.52 823790
20080711 66.89 68.27 65.99 67.53 679293
20080714 68.13 68.33 66.15 66.40 698628
20080715 65.91 67.55 65.20 66.84 977132
20080716 66.94 69.55 65.78 69.55 1607059
20080717 69.41 71.13 69.04 69.35 1181897
20080718 69.54 70.43 69.09 69.21 439869
20080721 69.57 70.45 69.06 70.39 436989
20080722 70.10 70.21 67.89 68.20 844462
20080723 68.02 68.02 66.18 66.53 1273944
20080724 66.60 67.84 64.92 65.02 1022693
20080725 65.52 65.68 62.90 63.75 1412168
20080728 63.72 65.21 63.57 63.89 656770
20080729 63.78 65.31 62.43 63.35 1082446
20080730 68.36 73.83 67.04 71.37 3831499
20080731 71.87 74.44 70.15 72.31 2543877
20080801 72.58 73.63 71.99 72.14 896502
20080804 71.95 73.25 68.00 68.68 1690673
20080805 68.68 69.11 67.03 69.01 1246073
20080806 68.76 70.43 68.28 69.80 507130
20080807 69.56 69.73 68.36 68.61 450976
20080808 68.45 69.77 67.68 69.18 561329
20080811 69.11 70.71 68.66 70.20 982789
20080812 70.62 71.29 69.92 70.27 691223
20080813 70.27 72.91 69.59 72.70 773293
20080814 72.23 73.71 72.23 72.92 852381
20080815 72.97 73.22 70.73 71.60 558552
20080818 71.94 72.80 71.36 71.75 407061
20080819 71.36 71.98 71.07 71.39 479567
20080820 71.75 72.36 70.62 71.45 768254
20080821 71.01 71.63 69.51 70.91 747273
20080822 71.30 72.16 71.11 71.56 513198
20080825 71.34 71.34 69.43 70.14 327665
20080826 69.88 70.57 68.33 69.77 1079875
20080827 69.77 71.52 69.77 71.21 750050
20080828 71.67 72.59 71.24 72.59 510729
20080829 72.19 73.23 71.45 71.51 540040
20080902 71.59 72.30 70.36 70.72 806101
20080903 70.82 71.93 68.76 70.13 872950
20080904 69.79 70.47 65.61 65.74 1760402
20080905 65.18 66.05 63.92 65.63 1396947
20080908 66.77 69.79 65.12 66.21 1198353
20080909 65.60 65.60 61.03 61.03 1781279
20080910 61.28 63.96 60.28 63.04 2265475
20080911 62.43 64.42 60.66 64.42 1111654
20080912 63.52 66.85 63.41 66.53 791908
20080915 63.78 66.60 62.94 63.13 1031023
20080916 61.49 62.17 57.37 61.96 2604555
20080917 61.09 61.44 57.84 57.84 1679874
20080918 58.52 60.08 55.21 58.69 2101334
20080919 60.78 67.09 58.73 61.87 1263248
20080922 61.64 62.23 59.79 60.18 692354
20080923 61.26 61.26 58.37 58.92 750359
20080924 59.64 59.64 58.17 58.69 725367
20080925 58.77 59.98 57.69 59.36 1446929
20080926 58.36 58.50 55.20 56.27 1114099
20080929 55.15 55.37 47.93 48.58 1800314
20080930 49.50 51.12 48.06 50.07 2085125
20081001 49.46 50.38 49.02 49.65 1256864
20081002 47.17 47.60 38.21 39.30 3629058
20081003 39.89 47.40 39.89 44.33 2861967
20081006 42.69 43.47 38.51 42.15 3005040
20081007 42.64 43.31 34.80 35.46 3342195
20081008 34.44 37.18 33.54 35.21 2859401
20081009 35.90 37.76 31.53 31.89 2340891
20081010 30.46 35.10 29.23 32.03 2423922
20081013 33.44 39.25 33.41 39.25 1766445
20081014 40.85 41.56 37.24 38.96 3113525
20081015 36.99 38.88 32.45 32.45 1772706
20081016 32.71 36.26 31.66 36.26 2502027
20081017 35.22 37.89 33.30 35.37 2187247
20081020 35.75 38.19 34.53 37.97 2367781
20081021 38.63 38.63 35.36 35.57 1899767
20081022 34.38 35.20 30.55 31.63 2215472
20081023 32.08 33.73 28.56 31.42 3010890
20081024 27.90 31.40 27.80 29.96 1556865
20081027 29.14 31.27 28.80 29.23 1780198
20081028 29.88 34.54 29.23 34.54 2110168
20081029 35.62 42.15 35.11 41.02 4529985
20081030 41.69 44.51 41.03 44.35 2766825
20081031 42.51 44.53 41.58 42.42 1891454
20081103 42.43 46.46 42.43 44.53 1879856
20081104 45.79 47.86 44.62 44.76 1722004
20081105 43.22 43.79 41.17 41.18 1525664
20081106 40.71 41.93 39.83 40.26 1759671
20081107 40.63 43.02 39.93 43.02 1343180
20081110 44.07 45.79 42.03 42.89 1155153
20081111 42.38 42.38 38.81 39.40 1358164
20081112 38.42 38.64 35.04 35.26 1538185
20081113 35.56 38.41 33.08 38.41 2285776
20081114 38.01 39.36 35.85 36.05 1581703
20081117 35.73 37.64 34.22 35.51 1246908
20081118 34.61 36.96 33.23 34.41 1681463
20081119 34.49 34.84 31.06 31.18 1603256
20081120 30.55 33.04 29.24 30.18 2325701
20081121 31.18 33.62 29.78 33.62 2585675
20081124 34.01 37.46 32.61 36.52 2104934
20081125 35.81 39.32 35.80 38.93 1601100
20081126 37.97 40.84 37.37 40.56 1036918
20081128 41.36 42.58 39.63 42.58 583991
20081201 41.89 41.89 34.65 34.65 1844960
20081202 35.68 38.61 35.40 37.91 1520943
20081203 37.20 38.56 35.72 37.41 1373970
20081204 36.75 37.66 34.74 35.47 1089775
20081205 35.17 38.25 33.13 38.21 1605206
20081208 39.30 41.15 39.27 40.90 1381976
20081209 40.98 43.80 39.68 42.32 1516016
20081210 42.78 46.02 42.36 45.03 1371609
20081211 44.92 46.01 40.93 41.40 1556044
20081212 40.87 44.20 39.48 43.33 868597
20081215 43.82 44.45 41.07 41.66 883274
20081216 42.19 44.88 42.19 44.54 1239211
20081217 44.62 44.73 42.73 43.11 1175988
20081218 43.51 43.84 39.82 40.39 1219813
20081219 40.48 42.15 40.19 41.55 1357959
20081222 41.65 41.67 38.97 40.08 1030862
20081223 40.70 41.23 39.07 40.03 639722
20081224 40.11 40.38 38.98 39.87 173042
20081226 39.97 41.29 39.68 41.27 263155
20081229 41.41 41.84 39.64 41.15 634662
20081230 41.12 43.79 39.97 43.62 897757
20081231 43.53 43.97 42.75 43.71 663622
20090102 43.96 44.60 42.86 44.39 1122784
20090105 44.29 45.38 42.93 44.91 892231
20090106 45.56 46.57 44.03 46.17 1328676
20090107 45.83 46.09 44.45 44.73 889979
20090108 44.57 45.85 44.23 45.69 598641
20090109 45.88 46.21 43.92 44.14 760018
20090112 43.85 43.93 40.67 41.23 988013
20090113 40.96 43.16 40.60 42.60 758176
20090114 41.94 41.94 39.50 40.10 1220409
20090115 39.88 43.48 39.05 42.86 1283343
20090116 43.91 45.10 42.67 44.10 994665
20090120 44.17 44.50 41.04 41.22 1073767
20090121 42.17 45.17 41.94 45.17 1308312
20090122 43.45 45.19 42.61 44.28 1007968
20090123 43.04 45.90 42.58 44.61 1008377
20090126 45.02 46.43 43.94 44.57 847921
20090127 44.95 45.74 43.84 44.79 622075
20090128 46.08 46.24 44.90 45.95 877188
20090129 45.32 46.23 44.84 45.10 604576
20090130 45.71 45.90 43.10 43.60 787545
20090202 42.79 44.50 42.14 43.35 1150209
20090203 43.43 44.13 42.79 43.82 978496
20090204 44.20 44.92 43.14 43.46 1204445
20090205 42.72 46.31 41.86 46.11 1464061
20090206 46.53 50.16 45.74 50.01 1994753
20090209 50.17 50.82 49.10 49.92 1087889
20090210 48.80 49.84 46.09 46.66 1124524
20090211 47.11 48.29 46.23 47.39 832776
20090212 46.20 47.56 45.07 47.50 681427
20090213 46.82 48.06 46.48 46.48 702815
20090217 44.80 45.32 43.33 44.39 843828
20090218 44.65 44.76 43.20 43.74 622280
20090219 44.31 45.48 43.25 43.43 680302
20090220 42.47 43.16 41.42 42.72 750501
20090223 43.10 43.84 39.98 40.11 931117
20090224 40.55 42.83 40.19 42.30 1003465
20090225 42.05 42.46 40.10 40.54 753162
20090226 41.84 41.95 39.83 39.85 694628
20090227 39.33 40.73 38.36 39.51 798290
20090302 38.34 38.74 35.55 35.70 1290915
20090303 36.43 37.27 35.65 36.41 801565
20090304 37.01 39.34 36.92 38.59 1022294
20090305 37.63 37.78 35.43 35.78 661063
20090306 36.19 36.73 34.10 35.11 963351
20090309 34.69 35.86 34.20 34.47 729012
20090310 35.04 37.35 35.02 37.28 960077
20090311 37.69 38.55 37.14 38.01 791536
20090312 37.93 38.45 36.91 38.26 1047161
20090313 38.81 38.81 37.72 38.37 896119
20090316 38.71 39.06 36.83 37.00 1131585
20090317 36.88 37.46 36.16 37.46 1180499
20090318 37.54 39.42 36.87 39.28 1114291
20090319 39.95 41.18 39.44 40.60 1053813
20090320 40.95 40.97 38.81 39.24 1107230
20090323 40.22 42.68 40.03 42.68 789183
20090324 41.86 42.93 41.41 42.63 1046547
20090325 43.05 44.30 41.67 42.91 1453725
20090326 43.49 44.83 43.14 44.81 916176
20090327 43.89 43.89 41.86 42.13 1766126
20090330 40.66 41.27 39.66 41.18 785909
20090331 41.46 43.05 41.15 42.27 844589
20090401 41.21 44.24 40.67 43.95 1204631
20090402 45.26 47.77 45.26 46.82 1648867
20090403 46.54 47.21 45.23 47.21 671814
20090406 46.47 46.54 45.14 45.88 632829
20090407 44.77 45.69 44.16 44.36 612827
20090408 44.68 44.86 43.45 44.75 1180139
20090409 46.25 47.25 45.46 47.22 870102
20090413 46.42 46.91 45.71 46.60 581089
20090414 46.16 46.16 44.44 44.52 644361
20090415 44.09 45.62 44.09 45.14 780704
20090416 45.59 46.90 45.06 46.66 953990
20090417 46.70 46.70 45.18 45.21 714370
20090420 44.61 44.61 42.17 42.20 906229
20090421 42.20 45.30 41.16 45.18 2285064
20090422 44.72 46.71 44.23 44.92 997668
20090423 45.09 45.16 43.24 44.60 903575
20090424 45.10 46.57 44.81 45.19 965113
20090427 44.23 46.33 43.30 46.00 896738
20090428 45.27 47.42 44.80 46.99 1079821
20090429 47.43 49.47 47.35 48.79 904290
20090430 49.57 50.06 47.65 47.75 873980
20090501 47.55 48.79 47.00 48.11 697225
20090504 48.22 50.47 48.22 50.12 1326278
20090505 46.94 47.85 42.54 44.13 5444721
20090506 45.22 46.59 44.85 46.01 2309761
20090507 46.63 46.90 45.74 46.28 2506723
20090508 47.32 48.97 47.30 48.91 1561816
20090511 47.76 48.01 46.15 46.49 1289641
20090512 47.01 47.70 46.01 47.40 1249943
20090513 46.65 47.34 45.76 47.07 1341178
20090514 47.13 49.44 47.13 49.19 1561918
20090515 48.82 49.19 47.12 47.50 1163300
20090518 48.15 48.99 47.82 48.80 1369549
20090519 49.13 49.62 48.54 49.05 1622231
20090520 49.47 52.47 49.47 51.56 1588554
20090521 50.80 50.80 48.42 49.76 1011241
20090522 49.96 50.70 49.14 50.27 880920
20090526 49.71 51.93 49.33 51.87 1366385
20090527 52.25 53.02 50.57 50.75 1167484
20090528 51.65 52.79 50.51 51.98 1068391
20090529 52.42 53.44 51.58 53.26 2482843
20090601 53.88 55.12 53.44 54.14 1549059
20090602 54.28 54.28 51.27 52.98 1716936
20090603 52.34 52.72 51.74 52.72 1374855
20090604 53.02 53.69 52.47 53.17 882859
20090605 53.87 54.18 51.50 51.88 1196365
20090608 51.56 51.56 49.91 50.27 1388428
20090609 50.70 53.29 50.28 52.85 1071248
20090610 53.57 53.86 51.07 52.18 573537
20090611 52.13 53.12 52.01 52.20 935314
20090612 51.53 51.75 50.97 51.39 858876
20090615 50.75 50.92 49.17 50.02 741720
20090616 50.46 51.24 48.97 49.11 976135
20090617 48.76 49.61 47.82 48.94 1032264
20090618 48.85 49.24 47.90 48.08 677018
20090619 48.60 49.08 47.52 47.82 692020
20090622 47.56 47.56 45.00 45.02 905821
20090623 45.11 45.64 44.34 45.06 755803
20090624 45.39 45.97 44.57 44.83 896738
20090625 44.74 47.03 44.43 46.32 1161463
20090626 46.32 47.01 46.23 46.54 1961968
20090629 46.09 47.93 45.90 47.27 1298954
20090630 47.11 47.67 46.23 46.47 1478397
20090701 46.80 47.43 45.73 45.81 1217019
20090702 45.26 45.26 43.96 44.08 1395546
20090706 43.51 43.51 42.14 42.62 1892654
20090707 42.39 42.69 40.80 41.05 1811125
20090708 41.03 42.01 41.02 41.66 1688681
20090709 42.19 42.65 41.13 41.26 1329794
20090710 40.78 41.32 39.98 40.47 1394223
20090713 40.35 42.69 40.31 42.57 1247452
20090714 42.93 43.58 42.30 42.53 1195135
20090715 42.94 43.72 42.94 43.67 1173252
20090716 43.70 44.51 43.14 43.59 867089
20090717 43.42 43.62 42.79 43.07 884087
20090720 43.69 43.99 42.55 43.24 1106788
20090721 43.83 44.34 42.52 43.51 1119714
20090722 42.95 43.81 42.78 43.03 733957
20090723 42.94 44.78 42.50 44.50 1580893
20090724 44.18 45.35 43.62 44.95 1034216
20090727 44.92 45.37 44.28 45.02 893654
20090728 44.51 45.25 43.87 44.07 1286740
20090729 43.55 43.89 42.07 42.19 1926751
20090730 42.21 45.58 42.06 45.28 2699792
20090731 44.99 47.95 44.99 47.79 2452867
20090803 48.51 49.38 48.51 49.06 1534785
20090804 48.62 49.88 48.61 49.85 838793
20090805 49.76 50.11 48.93 49.52 1213253
20090806 49.66 50.25 48.48 48.63 1046023
20090807 49.41 49.82 48.34 49.57 801032
20090810 49.10 49.54 48.06 48.77 972943
20090811 48.54 49.17 48.04 48.88 674414
20090812 50.01 51.27 49.95 50.63 1302923
20090813 50.84 51.38 50.12 50.76 1260276
20090814 50.79 50.83 49.70 50.07 847648
20090817 49.08 49.48 48.40 49.09 736908
20090818 49.42 49.97 48.85 48.85 18210696
20090819 48.49 48.76 47.53 47.85 2127263
20090820 48.28 48.46 47.85 48.15 1344756
20090821 48.45 49.32 48.45 49.28 1164091
20090824 49.28 50.59 48.78 48.95 706882
20090825 48.84 50.04 48.40 48.75 792380
20090826 48.53 48.98 47.67 47.89 714822
20090827 47.95 48.86 47.06 48.49 919100
20090828 49.25 49.25 47.95 48.53 598687
20090831 47.72 47.99 46.67 46.86 894876
20090901 46.32 47.51 45.82 46.32 1144447
20090902 46.11 47.27 45.44 46.96 1181598
20090903 47.34 47.86 46.91 47.83 851516
20090904 47.79 48.32 47.19 48.31 754212
20090908 49.20 51.36 48.81 50.19 1330201
20090909 50.07 51.27 49.54 51.17 1958711
20090910 51.26 52.53 50.71 52.52 1328165
20090911 52.68 53.47 51.90 52.92 1033707
20090914 52.20 54.16 51.85 54.02 1190250
20090915 53.99 56.51 53.98 56.32 1275951
20090916 56.35 56.70 55.71 56.63 714618
20090917 56.50 56.83 55.58 55.98 766629
20090918 56.21 57.11 55.45 56.97 1049789
20090921 56.24 56.54 55.76 56.32 886020
20090922 57.04 57.04 56.00 56.12 628917
20090923 56.16 56.67 55.46 55.47 567542
20090924 55.51 55.92 54.16 54.95 810497
20090925 54.59 55.67 54.09 54.46 563369
20090928 55.01 56.03 54.73 55.46 415353
20090929 55.50 56.31 54.98 55.78 675432
20090930 55.81 56.10 54.81 55.39 630545
20091001 54.87 54.87 50.92 50.96 2803889
20091002 50.32 52.36 50.09 51.89 1296126
20091005 52.19 53.71 52.05 53.40 822176
20091006 54.21 54.60 53.27 53.87 1036860
20091007 53.87 54.55 52.59 53.31 710163
20091008 53.99 54.38 53.20 53.98 901388
20091009 54.20 54.42 53.75 54.15 596728
20091012 54.83 55.34 54.44 55.24 536710
20091013 55.14 55.14 54.12 54.30 677564
20091014 55.31 55.44 54.29 55.33 788257
20091015 55.06 55.63 54.96 55.40 416877
20091016 55.18 55.18 54.31 54.75 561590
20091019 54.74 56.39 54.74 55.96 416470
20091020 55.80 55.83 54.18 54.51 712397
20091021 54.34 55.33 54.04 54.11 782063
20091022 53.87 55.40 53.09 55.34 519750
20091023 55.88 56.27 53.85 54.04 699500
20091026 54.22 55.53 52.68 53.47 708741
20091027 53.53 54.06 52.59 52.85 793944
20091028 52.88 53.00 50.09 50.19 1171825
20091029 49.42 52.32 49.42 51.99 1365690
20091030 51.72 52.36 49.71 50.32 1420021
20091102 50.92 51.63 48.77 50.10 1505834
20091103 49.47 51.40 49.24 51.26 1317351
20091104 51.99 51.99 50.50 50.72 759315
20091105 51.32 51.82 50.89 51.68 599470
20091106 51.15 52.65 50.67 51.35 1000301
20091109 51.98 53.68 51.87 53.68 663245
20091110 53.33 54.05 53.06 53.91 920378
20091111 54.58 54.65 53.30 53.70 730880
20091112 53.61 54.14 52.94 53.42 844823
20091113 53.62 54.40 53.25 54.15 533866
20091116 54.71 56.19 54.71 56.08 1093121
20091117 55.95 56.47 55.61 56.43 882804
20091118 56.50 56.59 55.79 56.12 789679
20091119 55.66 55.82 54.88 55.63 858532
20091120 55.03 55.58 54.90 55.47 429368
20091123 56.27 56.82 55.63 55.91 408549
20091124 55.69 56.26 55.12 55.76 397175
20091125 55.82 56.18 55.35 55.83 565246
20091127 54.19 55.34 53.92 54.47 245048
20091130 54.45 55.22 54.16 55.13 704476
20091201 55.60 56.16 55.45 55.81 610437
20091202 55.70 56.87 55.69 56.19 604852
20091203 56.07 56.67 54.94 55.11 716764
20091204 56.19 56.71 54.68 55.57 609930
20091207 55.36 56.04 55.36 55.81 413932
20091208 55.33 55.46 54.74 54.84 631053
20091209 54.92 55.13 54.27 54.92 572964
20091210 55.58 55.70 54.68 54.99 361225
20091211 55.11 55.38 54.67 55.30 383872
20091214 56.01 56.09 55.23 55.89 298465
20091215 55.37 56.14 55.14 55.16 455772
20091216 55.43 56.20 55.17 55.52 411596
20091217 55.11 55.26 54.44 55.00 483699
20091218 55.40 55.60 54.57 55.00 1019596
20091221 55.11 55.80 55.11 55.41 392605
20091222 55.42 56.11 55.42 55.71 317964
20091223 56.00 56.05 55.34 55.91 343961
20091224 56.03 56.23 55.71 56.06 91703
20091228 56.23 56.33 55.45 55.72 312581
20091229 56.05 56.15 55.69 55.86 366811
20091230 55.41 56.02 55.30 55.69 227686
20091231 55.88 56.21 55.03 55.03 205394
20100104 55.81 56.14 55.14 56.07 906591
20100105 56.15 56.24 55.35 55.89 539071
20100106 55.94 56.87 55.57 56.43 752774
20100107 56.33 56.71 55.52 55.73 872545
20100108 55.51 55.79 54.48 55.24 1250806
20100111 55.54 55.90 53.53 53.73 1091821
20100112 53.15 53.70 52.61 53.54 700285
20100113 53.63 54.03 53.09 53.75 417577
20100114 53.45 53.82 52.80 52.95 662287
20100115 52.73 52.78 51.92 52.51 1543445
20100119 52.50 53.45 52.33 53.33 684174
20100120 52.68 53.32 51.97 53.13 936787
20100121 53.29 54.69 52.72 53.14 1065475
20100122 52.96 53.36 51.82 52.02 976204
20100125 52.71 53.09 52.24 52.60 548292
20100126 52.24 52.63 51.64 51.83 418894
20100127 51.63 51.88 50.80 51.68 601287
20100128 51.74 51.87 50.32 50.48 741932
20100129 51.08 51.87 50.20 50.27 685187
20100201 50.80 51.93 50.58 51.93 688835
20100202 52.00 53.07 51.40 52.52 678196
20100203 52.24 52.78 51.67 52.14 420009
20100204 51.57 51.77 50.08 50.13 769392
20100205 50.40 53.60 50.40 52.41 1802036
20100208 52.68 53.34 51.75 52.65 1449512
20100209 53.49 54.54 52.97 54.19 1002550
20100210 54.21 54.52 53.16 53.97 802324
20100211 53.95 55.42 53.68 55.35 882880
20100212 54.63 55.69 53.97 54.95 1114721
20100216 55.52 55.80 54.89 55.74 1529461
20100217 56.13 56.50 55.55 56.23 774661
20100218 56.00 56.70 55.89 56.52 667353
20100219 56.25 56.81 56.21 56.64 807593
20100222 56.92 56.92 55.49 56.05 765541
20100223 55.64 56.16 55.02 55.21 741729
20100224 55.57 56.15 54.95 55.58 735446
20100225 54.60 55.34 54.29 55.30 767973
20100226 55.50 56.73 55.50 56.42 820056
20100301 56.30 56.97 55.76 56.97 890176
20100302 57.33 58.04 57.24 57.64 844578
20100303 57.97 58.82 57.80 57.89 1164575
20100304 58.11 58.23 57.54 58.02 811849
20100305 58.50 59.13 58.32 59.03 554574
20100308 59.06 59.43 58.49 58.77 437438
20100309 58.45 59.25 58.32 58.68 462871
20100310 58.72 59.02 58.11 58.69 446557
20100311 58.45 58.88 57.89 58.88 428318
20100312 59.28 60.02 59.10 59.51 554067
20100315 59.51 59.81 58.84 59.20 291220
20100316 59.06 59.48 58.98 59.47 483441
20100317 59.74 59.89 59.33 59.74 300643
20100318 59.81 60.03 59.19 59.63 293956
20100319 59.71 60.06 58.73 59.20 761792
20100322 58.71 59.87 58.47 59.82 570280
20100323 59.96 60.61 59.66 60.61 355564
20100324 60.39 61.42 60.03 60.84 645872
20100325 61.16 61.37 59.59 59.65 479489
20100326 59.77 60.29 59.11 59.51 517792
20100329 59.72 60.07 59.51 59.78 400735
20100330 59.94 61.03 59.94 60.72 779122
20100331 60.44 60.77 59.64 59.87 607624
20100401 60.28 60.79 59.73 60.48 497809
20100405 60.63 61.58 60.24 61.56 654948
20100406 61.57 62.63 61.37 62.55 684070
20100407 62.45 63.30 62.30 62.81 832816
20100408 62.66 62.96 62.23 62.72 985506
20100409 62.97 63.58 62.97 63.55 420453
20100412 63.62 63.71 63.14 63.33 515505
20100413 63.16 63.61 63.02 63.51 696710
20100414 63.58 63.75 63.26 63.49 369691
20100415 63.25 63.88 63.16 63.30 1119185
20100416 63.01 63.44 62.43 63.28 1498179
20100419 62.78 63.42 62.57 63.40 1213631
20100420 63.99 64.23 63.64 63.92 336625
20100421 63.78 63.85 63.12 63.47 629668
20100422 62.84 63.97 62.75 63.83 585783
20100423 63.97 64.46 63.56 64.43 577592
20100426 64.50 64.72 63.59 63.71 500135
20100427 63.64 63.90 62.54 63.01 2317749
20100428 63.29 63.79 62.95 63.37 1401813
20100429 63.93 64.93 63.93 64.35 1084299
20100430 64.65 64.97 62.91 62.94 950013
20100503 63.44 63.80 62.84 63.59 893387
20100504 61.91 64.04 59.76 63.31 4382195
20100505 62.70 63.60 62.08 63.29 2273661
20100506 62.79 63.81 59.19 63.29 3581231
20100507 63.19 63.66 60.09 62.11 3056626
20100510 64.97 65.07 63.15 63.85 1515976
20100511 63.05 64.09 63.05 63.36 744641
20100512 63.58 64.51 63.35 64.42 767999
20100513 64.32 64.87 63.63 63.83 431374
20100514 63.48 63.66 61.23 61.66 1559963
20100517 61.71 62.59 61.09 62.18 1804873
20100518 62.56 63.46 60.32 60.42 1189969
20100519 60.07 60.21 58.94 60.06 918869
20100520 58.14 59.48 57.80 58.23 1485236
20100521 57.53 59.06 56.45 58.96 1315356
20100524 58.55 58.84 57.61 57.65 1027268
20100525 56.37 58.26 56.06 58.23 968821
20100526 58.88 59.90 58.23 58.42 787515
20100527 59.73 60.81 59.14 60.81 622286
20100528 60.51 60.63 59.65 59.88 662734
20100601 59.48 59.84 58.02 58.04 619556
20100602 58.28 60.73 58.28 60.73 699238
20100603 60.47 61.01 59.55 60.21 594175
20100604 59.13 59.69 57.47 57.59 589524
20100607 57.69 58.56 57.17 57.26 570311
20100608 57.30 58.69 57.00 58.65 1020695
20100609 59.01 59.88 58.27 58.55 577693
20100610 59.55 60.64 59.54 60.64 564143
20100611 59.74 61.28 59.74 61.22 352703
20100614 61.42 62.42 60.94 61.08 676284
20100615 61.72 62.60 61.56 62.59 713597
20100616 61.93 62.73 61.89 62.45 617231
20100617 62.71 62.89 61.81 62.78 587906
20100618 62.26 62.70 61.69 61.75 1058211
20100621 62.05 62.67 61.42 61.84 978023
20100622 61.86 62.77 60.97 60.99 625421
20100623 61.10 61.32 60.48 60.90 863354
20100624 60.73 61.23 59.53 59.69 891668
20100625 59.88 60.37 59.40 59.64 1043548
20100628 59.68 60.16 59.25 59.72 525234
20100629 58.87 59.03 57.41 57.72 810706
20100630 57.81 58.20 56.73 56.91 801423
20100701 57.34 57.34 55.57 56.81 966914
20100702 56.95 57.27 55.74 56.04 642087
20100706 57.03 57.23 55.14 55.74 895874
20100707 55.66 56.98 55.58 56.97 1040679
20100708 57.50 58.26 57.37 58.15 926551
20100709 58.27 59.29 58.00 58.90 529674
20100712 58.82 58.91 57.69 57.87 575386
20100713 58.64 59.52 58.50 59.29 807982
20100714 59.18 59.50 58.51 59.08 560653
20100715 59.07 59.07 58.05 58.74 670140
20100716 58.38 58.49 57.40 57.51 935027
20100719 57.65 57.72 56.89 57.52 368622
20100720 56.83 58.62 56.83 58.61 470036
20100721 59.00 59.31 57.82 58.11 748344
20100722 58.85 59.53 58.50 58.92 1116866
20100723 58.83 59.93 58.79 59.87 927560
20100726 59.86 61.23 59.86 61.21 679928
20100727 61.83 62.13 60.86 61.19 622611
20100728 60.99 62.09 60.99 61.38 791433
20100729 61.77 63.05 59.11 62.43 1726762
20100730 61.70 62.56 61.69 61.93 989619
20100802 62.79 63.22 62.20 62.98 1019589
20100803 62.58 63.22 62.31 62.92 620795
20100804 62.96 63.97 62.95 63.86 681845
20100805 63.53 64.11 63.42 63.85 341881
20100806 63.29 64.23 63.00 63.63 333203
20100809 63.81 64.14 63.35 63.79 458633
20100810 62.99 63.18 61.75 62.20 872867
20100811 61.08 61.16 60.00 60.46 615447
20100812 59.75 60.68 59.57 60.31 358733
20100813 60.09 60.72 59.85 60.17 322406
20100816 59.76 60.86 59.46 60.52 318571
20100817 61.27 62.67 61.27 61.98 606668
20100818 61.90 62.71 61.38 62.50 542792
20100819 62.32 62.35 60.56 61.03 372961
20100820 60.50 61.36 60.18 61.28 430177
20100823 61.47 62.21 61.45 61.57 700816
20100824 60.82 61.22 60.15 60.30 491227
20100825 59.87 59.98 58.72 59.86 710604
20100826 60.28 61.23 60.02 60.60 491429
20100827 60.93 62.50 60.33 62.49 385070
20100830 62.33 62.68 61.80 61.86 438250
20100831 61.45 62.00 61.00 61.72 689010
20100901 62.64 63.25 62.16 63.25 905057
20100902 63.41 64.11 63.34 63.91 417866
20100903 64.40 64.80 64.09 64.67 469834
20100907 63.81 64.66 63.81 64.16 296270
20100908 64.50 65.38 64.35 64.95 283354
20100909 65.73 65.74 64.04 64.20 384667
20100910 64.25 64.45 63.57 63.63 575991
20100913 64.22 65.34 64.22 65.30 361458
20100914 65.16 66.00 65.10 65.41 323818
20100915 65.17 65.86 64.90 65.78 362164
20100916 65.70 66.23 65.69 66.06 290216
20100917 66.60 66.98 65.98 66.75 561057
20100920 66.85 67.92 66.64 67.88 469532
20100921 68.04 68.75 67.62 67.81 975593
20100922 67.83 68.21 67.09 67.14 515244
20100923 66.38 67.24 65.99 66.09 557222
20100924 66.58 67.81 66.44 67.49 807780
20100927 67.39 67.57 66.92 67.07 440066
20100928 67.22 67.93 66.06 67.77 582381
20100929 67.62 68.00 67.17 67.46 442376
20100930 67.99 68.70 67.09 67.92 593561
20101001 67.55 67.78 66.36 67.34 1239397
20101004 67.06 67.49 66.97 67.38 667190
20101005 68.22 69.15 67.84 69.10 489615
20101006 69.13 69.44 68.68 68.93 329465
20101007 69.11 69.14 67.51 67.93 555387
20101008 68.11 69.25 68.11 68.83 598597
20101011 69.00 69.17 68.46 69.05 452549
20101012 68.51 69.27 67.72 69.12 482564
20101013 69.50 70.74 69.37 70.49 638584
20101014 70.74 70.96 69.51 69.86 366128
20101015 70.18 70.73 68.55 70.02 516609
20101018 69.95 70.42 69.68 70.09 306400
20101019 69.06 69.93 68.52 68.77 574927
20101020 69.21 70.31 69.12 69.53 576942
20101021 69.69 70.56 69.25 69.82 412965
20101022 70.00 70.12 69.31 69.68 207087
20101025 70.16 71.17 70.15 70.67 315162
20101026 70.24 70.41 69.18 70.34 549344
20101027 68.48 69.99 68.35 68.83 673132
20101028 70.00 73.82 70.00 73.29 1256117
20101029 72.67 73.20 71.95 72.58 762171
20101101 73.29 73.32 72.36 72.92 596281
20101102 73.69 74.49 73.15 74.40 468161
20101103 74.63 74.63 73.41 74.20 419512
20101104 75.18 75.74 74.87 75.69 514191
20101105 75.65 76.41 75.65 76.33 607562
20101108 75.87 76.87 75.78 76.48 486492
20101109 76.58 76.75 75.31 75.61 396647
20101110 75.70 76.17 75.00 76.14 286456
20101111 75.50 76.87 75.50 76.60 391712
20101112 75.81 76.40 74.33 74.67 410346
20101115 74.93 75.73 74.75 75.20 367337
20101116 74.72 74.72 73.12 74.01 480550
20101117 74.04 74.61 73.48 74.25 267520
20101118 75.22 76.80 75.14 76.29 442678
20101119 76.10 76.71 75.59 76.68 406720
20101122 76.35 77.36 75.50 76.70 443081
20101123 76.09 76.09 74.97 75.40 534034
20101124 76.31 78.33 76.31 78.29 611188
20101126 77.46 79.10 77.32 78.52 283938
20101129 77.71 78.49 76.92 78.24 573819
20101130 77.39 77.82 77.07 77.26 761869
20101201 78.69 80.21 77.76 79.93 936120
20101202 80.11 81.19 79.20 79.58 1318666
20101203 79.34 80.54 79.30 79.64 714529
20101206 79.16 80.27 79.16 79.82 557704
20101207 80.85 81.44 80.48 80.50 568783
20101208 80.52 81.12 79.77 80.27 277190
20101209 80.93 80.93 79.91 80.66 280111
20101210 80.95 81.32 80.35 80.82 202151
20101213 80.96 81.38 79.23 79.34 825426
20101214 79.43 79.59 78.89 79.23 460506
20101215 79.09 79.67 78.52 78.69 306400
20101216 78.82 79.67 78.67 79.45 544408
20101217 79.44 79.53 78.47 79.18 657621
20101220 79.38 79.46 78.70 78.81 434016
20101221 79.20 79.89 79.20 79.67 553473
20101222 79.56 79.72 78.58 79.04 297032
20101223 78.93 79.61 78.26 79.13 230152
20101227 79.52 79.52 78.50 79.10 188554
20101228 79.25 79.67 78.72 78.95 314860
20101229 79.43 79.57 78.46 79.33 316980
20101230 79.32 80.23 79.21 79.74 230595
20101231 79.49 79.97 79.32 79.44 255334
20110103 80.23 80.85 80.09 80.13 461290
20110104 80.28 80.28 77.94 78.12 551296
20110105 77.71 77.71 77.09 77.33 807535
20110106 77.37 77.90 76.39 76.61 513986
20110107 77.49 77.49 76.16 76.38 304912
20110110 75.90 76.35 75.62 76.20 745989
20110111 76.51 76.71 75.97 76.32 407086
20110112 76.88 77.50 76.48 77.50 261368
20110113 77.42 77.86 76.87 77.14 257043
20110114 76.97 77.63 76.58 77.31 367765
20110118 77.35 78.64 77.10 78.45 332970
20110119 78.50 78.50 76.27 76.38 330355
20110120 75.95 75.95 74.48 75.33 523942
20110121 75.57 76.07 75.09 75.67 443491
20110124 75.81 76.50 75.69 76.43 477884
20110125 76.19 76.45 75.49 76.43 474766
20110126 76.36 77.34 75.87 75.96 805524
20110127 75.92 76.52 74.17 76.09 786416
20110128 76.44 76.75 74.58 74.59 724770
20110131 74.28 76.48 74.28 75.63 644519
20110201 77.07 79.25 77.07 78.66 1164640
20110202 78.39 79.10 78.16 78.81 482409
20110203 78.82 79.28 77.94 79.03 423076
20110204 78.93 79.85 78.66 79.76 426998
20110207 80.42 81.52 79.96 80.62 691081
20110208 79.37 82.45 78.66 82.04 1164942
20110209 82.07 82.23 80.67 80.87 682332
20110210 80.32 81.57 80.32 80.99 595947
20110211 80.53 81.38 80.45 81.13 482107
20110214 81.01 81.57 80.96 81.13 280576
20110215 80.80 80.84 79.50 79.64 519417
20110216 80.18 80.98 79.71 80.93 389588
20110217 80.90 81.42 80.25 81.31 371486
20110218 81.32 81.70 80.17 80.69 680220
20110222 79.97 80.77 76.95 77.09 1004441
20110223 77.03 77.06 74.26 75.40 741162
20110224 74.99 75.73 73.88 74.76 796976
20110225 75.32 76.19 75.17 75.61 580359
20110228 76.05 77.05 75.68 77.01 638284
20110301 77.48 77.71 75.47 75.61 695707
20110302 75.54 76.95 75.51 76.59 485225
20110303 77.49 78.87 77.45 78.62 427802
20110304 78.72 78.85 76.78 77.54 432529
20110307 78.11 78.32 75.65 76.13 580359
20110308 76.42 77.56 75.62 77.11 349462
20110309 76.64 76.88 75.26 75.72 599567
20110310 74.81 75.35 73.72 74.70 540033
20110311 74.39 75.85 74.39 75.44 531987
20110314 74.58 75.92 74.23 75.08 451636
20110315 72.83 75.37 72.16 74.73 751721
20110316 74.64 75.46 73.77 74.73 953354
20110317 76.17 76.61 75.30 75.57 457670
20110318 76.85 76.85 75.95 76.49 804618
20110321 77.56 79.25 77.21 79.20 1013592
20110322 79.31 79.53 78.23 79.32 786919
20110323 79.54 81.33 79.06 81.15 837704
20110324 81.75 82.93 80.86 82.20 937666
20110325 82.52 83.43 82.39 83.00 622496
20110328 83.29 83.49 82.07 82.27 499505
20110329 82.40 83.66 81.87 83.56 421506
20110330 83.98 84.68 83.26 84.37 528815
20110331 84.13 85.29 84.13 84.61 361577
20110401 85.25 85.84 84.97 85.79 536745
20110404 86.06 86.80 85.85 86.56 499402
20110405 86.35 87.64 86.16 86.56 558427
20110406 86.98 87.52 85.54 86.01 440478
20110407 85.86 86.82 85.18 85.57 398418
20110408 86.22 86.37 84.44 84.90 412672
20110411 85.19 85.22 83.89 84.02 366496
20110412 83.63 84.18 83.18 83.40 388982
20110413 83.97 84.19 82.71 83.53 369608
20110414 82.90 84.43 82.47 84.28 545980
20110415 84.61 85.36 84.18 85.02 604503
20110418 83.87 84.63 83.24 84.30 507533
20110419 84.31 84.96 84.05 84.68 482337
20110420 86.09 87.42 86.09 86.57 584828
20110421 86.89 87.56 86.37 87.55 350535
20110425 87.37 87.64 86.34 86.95 213011
20110426 87.60 88.33 87.18 87.69 460253
20110427 88.07 88.07 86.22 87.09 362380
20110428 87.05 87.69 86.88 87.47 474407
20110429 87.91 88.72 87.66 87.94 481836
20110502 88.77 88.94 86.57 86.90 783886
20110503 86.90 86.95 82.60 83.96 1497806
20110504 84.00 84.08 82.44 83.03 788805
20110505 82.36 83.59 81.85 82.99 804264
20110506 84.55 86.05 83.99 84.39 850641
20110509 84.39 85.53 84.29 85.23 382658
20110510 85.63 86.18 85.50 85.92 399321
20110511 85.63 85.83 83.60 84.34 399120
20110512 83.98 83.98 82.76 83.78 537046
20110513 83.81 83.94 82.78 83.39 527208
20110516 82.88 84.54 82.69 83.25 378843
20110517 82.79 83.05 81.50 82.23 371616
20110518 82.78 83.56 81.73 83.43 599685
20110519 84.04 84.56 83.20 83.79 350636
20110520 83.72 84.12 82.03 83.61 590750
20110523 82.33 82.61 81.75 82.03 486855
20110524 82.40 83.08 81.59 81.91 711711
20110525 81.64 83.03 81.32 82.63 734498
20110526 82.37 83.01 81.81 82.77 544575
20110527 83.06 83.94 82.65 83.11 475612
20110531 84.50 84.50 83.03 84.03 667041
20110601 83.04 83.78 81.12 81.20 505927
20110602 81.14 82.48 80.58 81.13 435057
20110603 79.71 80.37 79.28 79.38 684708
20110606 79.06 80.24 78.46 78.81 510746
20110607 79.04 79.46 78.59 78.68 449211
20110608 78.36 78.68 77.57 77.88 429837
20110609 79.08 79.84 77.86 79.28 485550
20110610 78.72 79.07 77.86 78.01 442988
20110613 77.09 78.67 76.50 77.09 504020
20110614 77.91 79.79 77.82 79.69 791917
20110615 78.57 79.33 78.50 78.72 1209608
20110616 78.70 80.34 77.75 78.90 1404149
20110617 80.02 80.37 78.89 78.94 782180
20110620 78.83 80.25 78.83 80.15 521587
20110621 80.59 81.91 80.37 81.73 560837
20110622 81.24 82.44 81.24 81.73 511147
20110623 80.31 81.34 79.31 81.26 429536
20110624 81.46 83.39 81.41 82.78 1224565
20110627 82.55 83.22 81.70 82.77 405344
20110628 83.12 84.27 82.91 84.22 345494
20110629 84.59 85.73 84.20 85.44 919847
20110630 85.83 85.93 84.45 85.85 636678
20110701 85.86 87.80 85.70 87.35 763733
20110705 87.28 88.52 86.94 87.86 535175
20110706 87.84 89.05 87.49 88.19 507118
20110707 88.89 89.64 88.60 89.15 471747
20110708 87.91 88.82 87.48 88.53 422949
20110711 86.95 87.92 86.21 86.75 450505
20110712 86.54 87.51 86.50 86.80 421747
20110713 87.27 88.24 87.12 87.33 367538
20110714 87.48 87.80 85.93 86.44 468240
20110715 86.78 87.30 86.20 87.24 435575
20110718 86.79 87.07 85.37 85.89 431066
20110719 86.23 88.25 86.20 88.07 547900
20110720 88.04 89.12 87.83 88.97 603311
20110721 89.82 92.81 89.46 92.67 1446805
20110722 92.73 92.74 91.38 91.50 649905
20110725 90.61 92.42 90.51 91.75 357117
20110726 92.07 92.20 91.00 91.20 381767
20110727 91.06 91.42 88.45 88.45 682470
20110728 88.63 89.42 88.02 88.20 925057
20110729 86.93 88.34 86.26 87.39 938284
20110801 89.09 90.01 86.51 88.17 1124859
20110802 84.62 86.55 82.15 82.38 1597708
20110803 82.40 83.38 80.04 82.83 1350812
20110804 81.62 81.62 77.54 77.57 1313036
20110805 78.76 79.46 75.10 77.49 1021952
20110808 75.24 76.18 70.06 70.15 1190090
20110809 71.71 74.30 69.32 74.22 1482376
20110810 73.21 74.27 70.77 70.91 870648
20110811 71.66 75.65 71.64 74.35 1179368
20110812 75.12 75.33 73.87 74.95 1315441
20110815 75.59 76.10 74.51 75.41 1127564
20110816 74.22 74.50 72.60 73.34 1043896
20110817 74.17 74.60 72.60 72.75 927462
20110818 70.48 70.58 67.33 68.04 1178366
20110819 67.10 69.03 66.86 66.96 835878
20110822 68.45 68.72 66.45 66.62 707721
20110823 67.02 70.10 66.60 70.10 732270
20110824 69.78 71.05 69.40 71.01 573351
20110825 71.45 71.79 69.60 70.24 597600
20110826 69.31 72.46 68.25 72.38 551307
20110829 73.33 74.18 73.18 74.17 778563
20110830 73.74 75.99 73.43 75.59 701609
20110831 76.22 76.71 75.26 75.78 759926
20110901 75.63 76.47 74.41 74.52 485976
20110902 72.61 73.47 72.08 72.40 341987
20110906 70.10 71.76 69.86 71.57 378861
20110907 72.89 74.03 72.75 73.92 414532
20110908 73.14 74.45 72.61 72.88 509824
20110909 71.92 72.16 70.34 70.99 739385
20110912 69.97 71.25 68.92 70.28 531768
20110913 70.67 72.40 70.23 72.16 481166
20110914 72.37 75.64 70.91 74.63 706519
20110915 75.40 76.37 74.80 76.29 637680
20110916 76.79 77.35 75.99 77.04 786479
20110919 75.35 76.88 74.06 76.51 635476
20110920 77.00 77.98 76.27 76.28 745597
20110921 76.09 76.92 72.69 72.70 519142
20110922 69.58 70.61 67.77 68.58 1190991
20110923 68.21 70.58 67.70 68.69 727260
20110926 69.13 70.34 67.56 70.30 672049
20110927 72.46 75.80 72.14 74.56 942793
20110928 74.80 74.80 72.08 72.21 956800
20110929 74.14 74.14 69.83 71.67 582200
20110930 70.18 71.28 69.11 69.16 614200
20111003 68.42 69.80 65.82 65.83 1019400
20111004 64.74 67.50 63.81 67.22 1203800
20111005 67.52 69.66 66.78 69.36 982000
20111006 69.31 71.88 68.16 71.41 628400
20111007 71.69 72.42 70.15 71.02 523100
20111010 72.64 74.23 72.38 74.21 576800
20111011 73.36 74.81 73.36 74.24 359300
20111012 75.07 76.53 74.62 75.41 445900
20111013 74.67 75.33 73.85 74.89 280200
20111014 73.92 76.98 73.92 76.97 342400
20111017 76.44 76.44 74.28 74.52 616500
20111018 74.28 77.29 73.33 76.89 591500
20111019 76.43 76.57 73.98 74.29 608300
20111020 74.86 75.72 73.33 74.55 910100
20111021 76.05 76.05 75.01 75.90 789100
20111024 76.31 78.29 76.13 78.21 546100
20111025 77.70 78.68 75.81 75.92 548600
20111026 76.74 78.63 75.50 78.05 580700
20111027 81.45 84.32 80.49 83.15 830300
20111028 82.08 83.03 81.77 82.42 546700
20111031 80.68 81.66 78.88 78.89 558700
20111101 75.58 80.32 75.01 78.35 1043900
20111102 77.70 81.39 77.69 81.06 790700
20111103 82.14 84.13 80.43 83.81 733900
20111104 83.21 83.81 81.52 83.50 528100
20111107 83.10 84.29 82.61 84.10 516100
20111108 84.35 84.85 82.94 84.43 400600
20111109 81.68 82.11 79.48 80.03 644100
20111110 81.64 82.61 80.33 81.95 521800
20111111 83.47 84.22 82.63 83.44 572500
20111114 83.24 83.46 81.89 82.28 538100
20111115 82.06 82.76 81.01 82.33 433000
20111116 81.16 82.94 80.76 81.11 506900
20111117 81.04 81.33 78.34 78.84 447400
20111118 79.56 80.89 78.91 80.22 575000
20111121 78.07 79.25 77.89 78.76 391000
20111122 78.27 79.16 77.02 77.57 729300
20111123 76.94 78.31 76.28 76.54 663500
20111125 76.30 78.11 76.11 76.79 202400
20111128 79.46 80.52 78.60 79.17 449800
20111129 79.50 80.27 79.00 79.81 691800
20111130 83.47 83.94 82.77 83.92 819700
20111201 83.48 84.89 83.23 83.41 327800
20111202 83.76 84.77 82.37 82.56 323000