20000103 21.37 21.37 19.30 19.78 530626
20000104 19.63 19.63 18.37 18.48 523524
20000105 18.59 18.89 18.26 18.55 341237
20000106 18.55 19.04 18.55 18.89 306742
20000107 18.89 18.96 18.15 18.78 325004
20000110 19.00 19.37 18.92 19.11 618556
20000111 19.04 20.04 18.92 19.74 516422
20000112 19.59 20.37 19.55 20.29 463325
20000113 20.29 21.62 20.29 21.62 540434
20000114 22.77 22.77 22.29 22.58 698032
20000118 22.73 23.29 22.47 23.25 930033
20000119 23.18 23.18 22.44 22.51 310800
20000120 22.47 22.55 21.92 22.03 476853
20000121 22.03 22.03 21.62 21.77 455040
20000124 21.85 22.32 21.85 22.03 4774281
20000125 22.03 23.32 22.03 22.99 863070
20000126 23.06 23.58 22.92 23.36 649670
20000127 23.06 23.32 22.66 23.29 535361
20000128 23.21 23.36 22.88 23.25 630731
20000131 22.99 22.99 21.03 21.81 890126
20000201 21.81 21.81 21.22 21.29 440328
20000202 21.37 22.36 21.29 22.21 482433
20000203 22.21 23.06 22.06 22.70 820289
20000204 22.55 22.70 21.99 22.11 386217
20000207 22.21 22.58 21.92 22.25 714265
20000208 22.40 22.55 22.29 22.51 266835
20000209 22.47 22.51 21.81 21.85 363727
20000210 21.85 22.58 21.73 21.88 543308
20000211 21.81 22.77 21.59 21.66 279010
20000214 21.51 21.59 21.11 21.22 237919
20000215 21.33 21.33 20.85 21.33 240963
20000216 21.37 21.44 21.03 21.33 289494
20000217 21.29 21.37 20.73 20.73 306404
20000218 20.70 20.78 19.48 19.55 460113
20000222 19.52 19.99 19.48 19.96 479897
20000223 20.18 21.88 19.96 21.73 667087
20000224 21.62 21.62 20.88 21.33 437961
20000225 21.25 21.51 20.78 21.14 388077
20000228 21.29 21.59 21.25 21.40 437961
20000229 21.70 23.21 21.66 23.21 641215
20000301 23.14 25.13 23.14 25.02 1154086
20000302 25.02 25.02 23.69 23.80 1044680
20000303 23.95 24.62 23.92 24.58 640539
20000306 24.62 25.06 24.62 24.99 438975
20000307 25.09 25.31 23.50 23.72 669116
20000308 23.72 23.72 23.21 23.39 423560
20000309 23.39 23.98 23.21 23.65 561706
20000310 23.09 24.46 23.09 24.06 625713
20000313 23.98 23.98 23.17 23.47 399578
20000314 23.47 23.47 22.54 22.61 209415
20000315 22.68 23.09 22.58 22.68 823307
20000316 22.76 24.21 22.76 24.09 1347690
20000317 23.39 25.02 23.39 24.83 2437664
20000320 25.09 25.94 24.83 25.91 982226
20000321 25.64 26.35 25.20 25.69 846444
20000322 25.64 26.83 24.83 26.02 908931
20000323 26.50 28.31 26.35 28.31 1448344
20000324 28.31 30.35 28.31 29.01 1381804
20000327 29.01 29.31 27.31 27.68 830400
20000328 27.68 29.24 27.35 28.35 623687
20000329 28.39 29.16 27.20 28.50 485371
20000330 28.53 28.75 26.43 26.83 736163
20000331 26.98 27.20 25.61 25.61 972262
20000403 25.76 28.13 25.76 27.13 925143
20000404 27.68 27.68 24.28 24.76 997594
20000405 24.72 25.64 24.46 25.09 577919
20000406 25.46 26.79 25.31 26.57 470678
20000407 26.72 26.72 25.20 25.46 405996
20000410 25.54 27.57 25.50 26.53 711337
20000411 26.87 26.98 25.54 25.87 299261
20000412 25.79 26.31 25.24 25.24 483682
20000413 25.24 25.24 24.43 24.69 260418
20000414 24.46 24.46 21.20 21.69 1146719
20000417 21.17 21.87 20.80 21.39 615749
20000418 21.46 24.06 21.35 23.98 899304
20000419 23.83 23.83 22.54 22.83 354655
20000420 22.61 22.98 22.47 22.87 347055
20000424 22.83 23.39 22.20 23.28 633820
20000425 23.24 24.06 22.54 23.76 323750
20000426 23.91 24.24 23.09 23.76 349926
20000427 23.47 23.47 22.24 22.80 732279
20000428 23.02 23.39 22.02 22.39 370530
20000501 22.54 24.65 22.47 23.54 658645
20000502 23.54 23.91 22.39 22.68 771122
20000503 22.68 22.91 21.25 21.28 1000634
20000504 21.87 22.24 21.35 22.20 845093
20000505 21.91 22.65 21.65 21.84 442475
20000508 21.91 22.65 21.61 22.06 638886
20000509 23.09 24.21 22.98 23.95 2055987
20000510 23.95 23.95 22.76 22.80 1386871
20000511 23.24 24.46 23.24 24.09 1003505
20000512 24.16 25.83 24.16 25.20 943721
20000515 26.05 26.13 25.39 25.94 395525
20000516 25.98 26.87 25.98 26.05 524214
20000517 25.91 26.02 25.46 25.64 235592
20000518 25.72 26.87 25.28 25.69 416804
20000519 25.91 25.91 24.31 24.80 395863
20000522 24.95 24.95 24.28 24.50 283386
20000523 24.50 25.50 24.31 25.46 260925
20000524 24.90 25.72 24.90 25.17 661348
20000525 25.17 25.46 24.13 24.28 995737
20000526 24.39 24.87 23.42 24.87 746465
20000530 24.95 25.31 24.13 24.98 672494
20000531 25.20 26.13 25.13 26.13 458687
20000601 26.28 27.53 25.94 27.20 618620
20000602 28.13 29.46 28.05 29.05 642433
20000605 29.20 29.54 28.39 29.24 767069
20000606 29.24 29.24 27.79 28.35 490437
20000607 28.72 29.75 28.68 29.75 687018
20000608 29.68 30.20 28.01 28.31 455310
20000609 28.38 28.90 28.01 28.34 411953
20000612 28.42 28.42 27.71 28.09 367418
20000613 28.01 28.45 27.64 28.42 330474
20000614 28.57 29.90 28.38 29.79 510471
20000615 29.82 30.61 29.34 30.61 823232
20000616 30.61 30.82 29.67 30.05 678829
20000619 30.20 31.05 29.97 30.94 614387
20000620 30.97 31.05 29.82 30.53 1045234
20000621 30.16 30.16 28.45 29.12 639354
20000622 29.05 29.38 28.45 29.23 504567
20000623 29.23 29.79 29.08 29.16 347849
20000626 29.16 30.56 29.08 30.53 563779
20000627 30.53 30.53 29.53 29.67 372816
20000628 29.64 29.79 29.38 29.53 585034
20000629 29.49 30.23 29.27 29.82 936764
20000630 29.86 30.16 29.49 29.67 761489
20000703 29.64 30.20 29.42 30.12 204458
20000705 30.16 30.23 29.38 29.57 595494
20000706 29.64 29.64 29.01 29.08 975395
20000707 29.08 30.20 29.08 30.05 1351585
20000710 30.53 30.71 29.97 30.38 558212
20000711 30.38 32.64 30.38 32.34 1347873
20000712 32.90 33.97 32.68 33.61 3231354
20000713 33.72 33.75 32.68 33.31 850898
20000714 33.27 33.72 32.86 33.12 613038
20000717 33.12 33.20 31.64 32.05 359320
20000718 31.71 32.01 30.97 31.49 671744
20000719 31.57 31.71 31.01 31.01 514689
20000720 31.12 31.68 31.01 31.31 537125
20000721 31.49 31.68 30.82 31.42 1261670
20000724 31.45 32.27 31.12 31.23 786794
20000725 31.38 31.90 30.82 31.90 511821
20000726 31.64 31.83 31.12 31.53 1071382
20000727 31.42 31.75 30.79 31.09 370454
20000728 31.71 31.71 30.05 30.71 558718
20000731 30.71 31.42 30.05 30.82 556694
20000801 30.97 31.09 30.05 30.53 359995
20000802 30.53 31.38 30.31 31.16 536956
20000803 31.01 31.01 30.23 30.94 732474
20000804 31.16 33.05 31.05 32.86 1241933
20000807 32.86 32.86 31.64 32.57 658585
20000808 32.24 32.24 31.27 31.64 918038
20000809 31.68 31.83 30.71 31.42 659429
20000810 31.42 31.53 30.31 30.56 645259
20000811 30.56 31.27 30.38 31.16 939631
20000814 31.49 31.90 31.16 31.42 1007784
20000815 31.35 31.38 31.01 31.05 890035
20000816 30.79 31.23 30.46 30.49 887673
20000817 30.46 31.38 30.46 30.86 490565
20000818 30.82 30.90 29.64 29.79 744957
20000821 29.75 30.34 29.57 29.64 610339
20000822 29.90 30.20 29.64 29.79 536113
20000823 29.64 29.64 28.23 28.75 659935
20000824 28.90 29.08 28.49 28.60 559055
20000825 28.71 29.72 28.64 29.31 624846
20000828 28.86 29.67 28.86 29.53 517556
20000829 29.49 31.90 29.31 31.09 1424798
20000830 31.94 32.60 30.90 30.90 851910
20000831 31.05 31.83 31.05 31.27 948910
20000901 31.64 33.20 31.60 32.98 1071888
20000905 33.79 33.79 32.72 33.27 868948
20000906 33.57 35.27 33.57 34.61 1949777
20000907 34.90 34.94 33.79 34.61 733823
20000908 34.64 34.90 33.87 33.90 863044
20000911 34.20 35.72 34.20 35.53 674780
20000912 35.53 35.53 33.42 33.90 530715
20000913 34.38 34.71 33.82 34.42 591445
20000914 34.42 34.71 34.01 34.12 685914
20000915 33.72 33.90 32.72 32.86 759634
20000918 32.86 32.86 30.97 31.09 616412
20000919 31.31 32.49 30.82 32.24 638173
20000920 32.38 32.72 31.20 32.31 648126
20000921 31.94 31.97 30.42 31.64 621135
20000922 31.64 34.09 31.57 32.94 964261
20000925 33.01 34.09 32.68 34.09 1156911
20000926 34.53 34.53 33.34 33.61 894084
20000927 33.61 34.42 32.83 33.57 1038824
20000928 33.94 34.38 33.87 34.01 1063285
20000929 33.94 34.46 32.94 34.46 1093650
20001002 34.46 35.35 34.35 35.01 615906
20001003 34.97 35.09 33.97 34.49 587811
20001004 34.35 34.35 33.46 33.86 437319
20001005 33.86 34.83 33.86 34.42 432432
20001006 34.42 34.71 31.86 32.45 689262
20001009 32.34 32.45 30.93 31.27 494111
20001010 31.41 31.82 29.04 29.97 972719
20001011 29.63 30.67 27.03 30.60 1490929
20001012 30.74 30.74 28.52 29.52 1196518
20001013 29.52 31.97 29.49 31.89 731561
20001016 31.49 31.89 31.04 31.15 737460
20001017 31.30 31.53 29.41 30.71 586125
20001018 30.15 30.26 28.93 29.82 768973
20001019 30.26 31.56 30.11 31.08 943733
20001020 31.08 33.08 31.08 31.68 886097
20001023 31.68 31.68 30.78 30.97 554780
20001024 30.93 31.56 30.11 30.52 639042
20001025 30.23 30.34 29.45 29.52 538602
20001026 29.52 29.71 28.19 29.19 553432
20001027 29.22 30.00 28.33 28.67 935812
20001030 28.93 30.93 28.93 30.56 588485
20001031 30.45 31.34 30.30 30.82 644097
20001101 30.34 31.41 29.45 30.93 867897
20001102 30.93 31.68 30.93 31.30 813969
20001103 31.49 32.64 31.49 32.57 827451
20001106 32.64 33.05 31.63 32.04 885423
20001107 32.04 32.49 31.82 32.01 487033
20001108 32.04 32.12 30.74 31.75 617808
20001109 31.75 32.34 30.86 31.34 381201
20001110 31.27 31.27 29.41 30.08 407153
20001113 29.63 29.71 27.56 29.45 708473
20001114 29.89 30.64 29.11 29.19 573823
20001115 29.34 30.11 28.89 29.67 514671
20001116 29.82 30.23 29.63 29.89 317162
20001117 29.85 30.04 29.45 29.56 722629
20001120 29.34 29.41 27.48 27.85 691621
20001121 27.56 27.89 26.29 27.71 545680
20001122 27.63 27.67 26.29 27.52 642581
20001124 27.56 28.19 27.56 27.97 260369
20001127 27.89 28.93 27.89 28.86 833687
20001128 28.63 28.63 27.59 27.67 292220
20001129 27.67 27.89 26.70 27.26 569273
20001130 27.00 27.48 25.44 27.08 717237
20001201 27.08 28.07 27.03 27.30 511301
20001204 27.41 27.48 26.22 27.03 588485
20001205 27.22 29.04 27.22 28.63 1023781
20001206 28.78 29.93 27.82 27.92 1596930
20001207 27.89 30.38 27.71 29.75 1548395
20001208 29.89 31.27 29.89 31.27 895366
20001211 31.22 33.56 30.97 33.56 1212662
20001212 33.05 33.08 30.33 32.12 1596290
20001213 31.71 32.93 30.71 31.78 732748
20001214 31.34 31.60 29.78 30.33 912526
20001215 30.11 30.89 28.81 30.89 1369042
20001218 31.34 32.34 31.04 31.49 736620
20001219 30.89 32.45 30.82 31.22 821459
20001220 31.12 31.12 30.08 30.59 734936
20001221 30.59 31.75 29.82 31.19 838965
20001222 31.19 31.90 31.00 31.67 435979
20001226 32.01 32.64 31.75 32.19 893337
20001227 32.26 32.60 31.93 32.60 381440
20001228 32.60 33.23 32.31 33.08 941816
20001229 32.97 33.53 32.34 32.38 576705
20010102 31.93 32.04 29.74 30.59 613569
20010103 30.52 32.64 30.08 32.60 1345812
20010104 32.67 33.34 32.01 32.16 1586358
20010105 32.16 32.16 31.34 31.82 653127
20010108 31.34 31.56 30.97 31.56 429919
20010109 31.45 31.75 30.59 30.67 370162
20010110 30.67 31.71 30.33 31.56 570981
20010111 31.56 32.19 31.41 31.75 508530
20010112 31.90 32.16 31.60 32.04 289531
20010116 32.19 32.93 31.86 32.08 278421
20010117 32.19 32.97 31.82 32.16 641007
20010118 31.75 32.64 31.56 32.64 521155
20010119 32.71 32.86 32.04 32.04 761028
20010122 32.01 32.19 31.41 31.41 493549
20010123 31.45 32.56 31.45 32.45 641681
20010124 32.49 32.90 31.86 32.08 566100
20010125 32.16 32.19 31.04 31.49 492875
20010126 31.56 31.90 31.15 31.45 509035
20010129 31.54 32.38 31.49 32.37 620134
20010130 32.37 33.65 31.43 33.55 1151726
20010131 33.42 33.45 32.70 32.83 686457
20010201 32.67 33.71 32.67 33.36 1456070
20010202 33.30 33.86 33.10 33.15 1686011
20010205 33.12 33.45 32.20 32.95 911348
20010206 33.10 33.20 32.00 32.22 902258
20010207 32.32 32.50 31.74 32.08 663900
20010208 32.08 32.89 31.50 31.73 460556
20010209 31.52 31.96 31.10 31.55 631917
20010212 31.73 32.39 31.28 32.33 377400
20010213 32.33 32.91 31.78 31.84 554821
20010214 31.84 31.99 31.55 31.69 371172
20010215 31.68 32.53 31.57 32.02 505669
20010216 31.75 31.94 31.37 31.71 483785
20010220 31.78 31.97 30.67 30.86 1074125
20010221 30.86 31.10 29.35 29.79 1383687
20010222 29.79 29.91 28.84 29.56 947708
20010223 29.70 29.70 27.86 29.11 755136
20010226 29.70 30.07 28.71 29.88 584111
20010227 29.82 29.88 28.96 29.24 1263161
20010228 29.26 29.32 28.13 28.42 816409
20010301 27.95 28.02 26.88 28.02 1121763
20010302 28.01 29.03 27.68 28.93 874315
20010305 29.02 29.26 28.33 28.46 880712
20010306 28.67 29.81 28.67 29.23 333216
20010307 29.23 30.22 29.00 29.59 1394731
20010308 29.65 30.39 28.76 28.94 4223870
20010309 28.94 28.94 27.51 27.63 739900
20010312 27.45 27.52 26.11 26.28 821439
20010313 26.43 27.48 26.32 26.87 789160
20010314 26.41 27.00 25.32 25.65 1478791
20010315 25.95 27.27 25.93 27.21 1167768
20010316 27.96 28.18 26.77 26.93 1258385
20010319 27.24 27.88 26.50 27.87 1081858
20010320 28.43 29.38 27.54 27.58 1444495
20010321 27.49 27.50 25.70 25.87 1295203
20010322 25.81 25.81 23.88 25.21 944503
20010323 25.58 26.51 25.21 26.47 704090
20010326 26.77 27.16 26.13 26.49 560347
20010327 26.14 27.36 25.83 26.89 1504010
20010328 26.68 26.68 25.83 25.88 702073
20010329 25.96 26.27 25.26 25.47 838587
20010330 25.48 25.86 25.04 25.04 964005
20010402 25.04 26.23 24.92 25.27 777727
20010403 25.40 25.40 23.77 23.82 771171
20010404 23.82 24.04 22.64 23.08 906172
20010405 23.61 25.62 23.61 25.19 1083875
20010406 24.86 24.98 23.94 24.20 702577
20010409 24.21 25.01 24.03 24.71 1087406
20010410 24.98 26.30 24.98 26.04 1157344
20010411 27.51 27.51 26.05 26.08 1876902
20010412 26.26 27.24 25.73 27.24 991073
20010416 27.09 27.15 26.41 26.62 534624
20010417 26.51 27.12 26.14 26.81 753182
20010418 27.30 29.47 27.12 28.72 1183907
20010419 28.52 28.72 27.97 28.16 718717
20010420 28.16 28.28 27.73 27.99 744944
20010423 27.99 27.99 27.24 27.35 232007
20010424 27.50 28.02 27.47 27.61 656176
20010425 27.61 27.69 26.65 27.44 595484
20010426 27.66 28.73 27.63 28.62 823792
20010427 29.15 29.50 28.67 29.06 623392
20010430 29.12 29.18 28.44 28.47 998134
20010501 28.40 28.93 28.15 28.85 834216
20010502 29.15 30.04 29.15 29.84 614986
20010503 29.44 29.63 29.09 29.43 448883
20010504 29.21 29.83 29.07 29.83 604563
20010507 29.83 29.93 29.32 29.90 467712
20010508 29.74 30.13 27.51 27.96 2025521
20010509 28.08 28.55 28.02 28.28 1952388
20010510 28.40 28.79 28.25 28.79 1156504
20010511 28.79 29.03 28.43 28.52 842790
20010514 28.55 28.64 27.78 28.09 655167
20010515 28.09 28.19 27.66 27.83 1102537
20010516 27.36 28.64 27.36 28.63 1330845
20010517 28.63 29.00 28.31 29.00 1386661
20010518 29.00 29.00 28.49 28.65 531262
20010521 28.67 29.68 28.61 29.44 408198
20010522 29.74 30.63 29.70 30.42 1148938
20010523 30.28 30.28 29.44 29.45 503354
20010524 29.15 29.44 29.03 29.15 658698
20010525 29.03 29.15 28.79 29.00 358098
20010529 29.00 29.00 28.05 28.30 821439
20010530 27.36 27.84 26.71 27.55 1197021
20010531 28.70 28.70 26.52 27.21 10490071
20010601 27.36 27.54 27.06 27.53 3149745
20010604 27.59 28.34 27.55 28.32 1816714
20010605 28.28 28.43 28.18 28.30 1278391
20010606 28.28 28.34 27.72 28.34 1709285
20010607 28.34 28.57 28.03 28.18 1150956
20010608 28.16 28.44 28.11 28.33 776407
20010611 28.68 28.68 28.00 28.00 1619473
20010612 27.75 27.93 27.40 27.40 1719042
20010613 27.49 28.38 27.35 27.99 1953106
20010614 27.93 27.93 27.31 27.40 1256624
20010615 27.25 27.87 26.98 27.87 908382
20010618 28.02 28.02 27.49 27.59 660382
20010619 28.08 28.29 27.93 27.96 940621
20010620 28.05 28.65 27.93 28.65 788160
20010621 28.59 29.27 28.47 29.07 1440315
20010622 29.00 29.12 28.47 29.00 747191
20010625 29.00 29.15 28.36 28.59 482232
20010626 27.99 28.15 27.78 28.07 851294
20010627 28.68 28.94 28.59 28.65 1171326
20010628 28.62 29.43 28.62 29.24 909222
20010629 29.24 29.64 29.09 29.64 763142
20010702 29.60 29.60 29.07 29.54 729057
20010703 29.54 29.78 29.48 29.72 444956
20010705 29.72 30.09 29.69 29.83 580290
20010706 29.59 29.65 28.75 29.02 606820
20010709 29.17 29.17 28.39 28.56 812003
20010710 28.62 28.88 28.22 28.25 806630
20010711 28.17 28.29 27.90 28.29 840883
20010712 28.59 29.42 28.59 29.36 742825
20010713 29.35 29.72 29.27 29.69 726370
20010716 29.75 30.14 29.38 29.52 1133043
20010717 29.49 30.24 29.18 29.87 912748
20010718 29.60 29.87 29.52 29.87 535459
20010719 30.31 30.34 29.24 29.43 668610
20010720 28.84 29.58 28.47 29.48 1028604
20010723 29.63 29.77 29.40 29.68 298708
20010724 29.75 29.75 28.65 28.97 960770
20010725 28.97 29.03 28.47 28.97 1197520
20010726 29.00 29.27 28.93 29.06 679692
20010727 29.07 29.71 29.02 29.52 709243
20010730 29.52 29.52 28.71 28.87 1051440
20010731 28.87 29.00 28.59 28.67 762302
20010801 28.67 28.81 28.53 28.56 1038679
20010802 28.59 28.62 28.44 28.59 910397
20010803 28.59 28.59 28.53 28.58 377121
20010806 28.58 28.59 28.20 28.23 533444
20010807 28.26 28.39 27.99 28.00 398614
20010808 27.96 27.96 27.22 27.37 772377
20010809 27.40 27.40 26.84 27.19 922487
20010810 27.27 27.32 26.89 27.05 564843
20010813 27.20 27.20 26.79 26.92 833831
20010814 27.16 27.54 27.08 27.22 1029948
20010815 27.07 27.22 26.86 26.92 495664
20010816 26.80 26.91 26.35 26.78 544358
20010817 26.66 26.66 26.17 26.24 478202
20010820 26.24 26.26 25.95 26.20 1138752
20010821 26.20 26.41 25.69 25.77 825604
20010822 25.91 26.07 25.82 25.98 606484
20010823 26.10 26.20 25.74 25.93 1042037
20010824 25.88 26.77 25.88 26.76 1799806
20010827 26.77 27.19 26.38 27.11 693628
20010828 27.04 27.04 26.50 26.68 609170
20010829 26.65 27.02 26.50 27.02 725363
20010830 26.95 26.95 26.31 26.46 846928
20010831 26.46 27.08 26.41 26.63 568537
20010904 26.63 27.16 26.48 26.48 516821
20010905 26.60 26.72 25.85 26.00 1033138
20010906 25.97 26.04 25.62 25.76 569880
20010907 25.76 25.76 25.03 25.09 741818
20010910 24.94 25.40 24.75 24.95 1384905
20010917 23.82 23.88 23.09 23.10 1093585
20010918 23.22 23.44 22.64 22.64 545365
20010919 22.72 22.98 21.95 22.78 2264239
20010920 22.63 22.87 21.82 21.98 1754303
20010921 20.84 21.50 20.40 21.29 2302690
20010924 21.83 22.48 21.83 22.12 1950419
20010925 22.24 22.90 22.23 22.90 953046
20010926 22.99 23.13 22.36 22.41 881517
20010927 22.45 22.80 21.95 22.71 774392
20010928 22.81 23.82 22.81 23.68 954389
20011001 23.68 23.68 22.84 23.41 1047242
20011002 23.37 23.59 23.27 23.53 401793
20011003 23.47 24.52 23.08 24.35 1189454
20011004 24.35 25.32 24.31 24.85 1130451
20011005 25.06 25.06 23.89 24.17 960984
20011008 24.02 24.23 23.48 23.52 752796
20011009 23.53 24.22 23.53 23.91 389891
20011010 23.86 24.79 23.80 24.75 857392
20011011 25.12 25.92 25.12 25.57 1143861
20011012 25.24 25.35 24.35 25.03 1096256
20011015 24.88 25.22 24.22 25.13 937684
20011016 25.23 25.71 25.18 25.64 506222
20011017 25.90 26.25 25.68 25.79 1485812
20011018 25.79 25.87 24.94 25.06 1082678
20011019 24.69 24.70 23.87 24.59 1732888
20011022 24.46 25.87 24.37 25.83 909188
20011023 25.80 25.90 25.47 25.56 1101284
20011024 25.89 25.89 25.32 25.37 563884
20011025 25.37 25.48 24.87 25.47 1040940
20011026 25.47 25.81 25.29 25.78 1189454
20011029 25.71 25.99 25.41 25.80 724132
20011030 25.80 25.80 24.61 25.09 676862
20011031 25.39 25.61 25.00 25.12 570757
20011101 25.06 25.37 24.79 25.35 490130
20011102 25.36 25.92 25.36 25.80 454929
20011105 25.98 26.43 25.63 26.34 738548
20011106 26.20 26.32 25.71 26.30 685411
20011107 26.30 26.79 26.22 26.60 585675
20011108 26.85 27.26 26.63 26.66 800233
20011109 26.74 26.86 26.39 26.73 375811
20011112 26.61 26.82 26.07 26.72 368100
20011113 26.97 27.35 26.74 27.32 684238
20011114 28.04 28.16 27.88 28.04 1412728
20011115 27.74 28.01 27.32 27.37 635962
20011116 27.44 27.50 27.14 27.16 501529
20011119 27.31 28.10 27.14 28.09 577797
20011120 28.07 29.17 27.85 28.33 962827
20011121 28.47 28.47 27.81 27.97 699324
20011123 28.04 28.85 27.98 28.68 232661
20011126 28.64 28.95 28.33 28.95 686417
20011127 28.95 29.05 28.53 28.65 306750
20011128 28.58 28.58 27.65 27.65 518961
20011129 27.65 28.37 27.32 28.36 708711
20011130 28.37 28.37 27.93 28.19 651719
20011203 27.80 27.81 27.44 27.59 458282
20011204 27.59 28.10 27.55 27.99 464149
20011205 28.07 29.21 28.07 28.99 1440721
20011206 28.99 29.92 28.96 29.92 1445917
20011207 29.83 30.00 29.41 29.89 979255
20011210 29.61 29.98 29.61 29.65 724508
20011211 29.66 30.07 29.61 29.86 696552
20011212 29.82 29.83 29.15 29.41 459346
20011213 29.15 29.47 28.97 28.97 611011
20011214 28.97 29.11 28.68 28.95 511575
20011217 28.88 28.95 28.44 28.73 821265
20011218 28.82 29.39 28.82 29.39 630429
20011219 29.30 29.69 29.00 29.58 970921
20011220 29.56 29.63 28.86 29.07 629425
20011221 28.98 29.50 28.88 29.47 899943
20011224 29.48 29.63 29.41 29.55 213268
20011226 29.58 29.90 29.51 29.72 657883
20011227 29.72 29.96 29.61 29.79 579205
20011228 29.87 30.35 29.85 30.17 536852
20011231 30.11 30.13 29.57 29.86 378659
20020102 29.96 29.96 28.89 29.66 700737
20020103 29.56 30.08 29.52 30.00 523795
20020104 30.35 30.82 30.35 30.69 1169792
20020107 30.72 31.12 30.57 30.79 659389
20020108 30.91 30.97 30.23 30.33 515258
20020109 30.33 30.61 30.26 30.47 1011432
20020110 30.47 30.53 30.07 30.30 415152
20020111 30.44 30.44 30.11 30.23 834322
20020114 30.14 30.14 29.57 29.71 739909
20020115 29.72 29.92 29.60 29.66 916516
20020116 29.57 29.57 29.08 29.09 745600
20020117 29.10 29.74 28.94 29.72 1084753
20020118 29.65 30.14 29.64 30.11 1182515
20020122 30.11 30.60 30.07 30.32 1086427
20020123 30.32 30.56 29.80 30.54 1051106
20020124 30.76 31.15 30.47 30.51 1190885
20020125 30.51 31.42 30.51 31.18 1172136
20020128 31.30 31.46 30.85 30.95 543716
20020129 30.91 31.06 29.93 30.05 1262867
20020130 30.05 30.44 29.42 30.36 1138991
20020131 30.88 31.28 30.51 31.28 1011432
20020201 31.36 31.63 31.21 31.54 947652
20020204 31.45 31.45 30.65 30.69 829970
20020205 30.69 31.22 30.01 30.82 1473121
20020206 31.06 31.56 31.03 31.23 1081740
20020207 31.23 31.64 30.87 30.94 690693
20020208 30.99 31.92 30.99 31.89 1278937
20020211 31.89 32.36 31.69 32.26 648341
20020212 32.26 32.43 32.11 32.18 901282
20020213 32.11 32.54 32.11 32.32 825618
20020214 32.35 32.56 32.05 32.25 905635
20020215 32.22 32.22 31.37 31.51 763847
20020219 31.36 31.36 30.38 30.56 1121916
20020220 30.73 31.19 30.53 31.15 875335
20020221 31.15 31.51 30.65 30.66 529989
20020222 30.57 30.70 30.10 30.60 766693
20020225 30.59 31.66 30.59 31.58 1677684
20020226 31.67 31.95 31.46 31.70 650182
20020227 31.88 32.11 31.12 31.22 1047088
20020228 31.32 31.66 31.24 31.31 802014
20020301 31.39 31.87 31.22 31.85 874833
20020304 32.11 32.91 32.11 32.86 1691746
20020305 32.96 33.55 32.92 33.28 1123064
20020306 33.28 33.63 32.98 33.55 1092968
20020307 33.85 34.15 33.39 33.58 1382052
20020308 34.09 34.09 33.83 33.97 753892
20020311 33.85 33.97 33.59 33.82 912897
20020312 33.49 33.88 33.27 33.80 912562
20020313 33.80 33.80 33.18 33.37 630334
20020314 33.37 33.58 33.13 33.49 716775
20020315 33.64 33.77 33.25 33.49 1064712
20020318 33.37 33.47 33.09 33.35 732825
20020319 33.40 33.51 33.24 33.34 958374
20020320 33.34 33.34 32.76 32.77 503096
20020321 32.78 32.78 32.27 32.42 1156002
20020322 32.42 32.42 32.03 32.06 755397
20020325 32.03 32.11 31.12 31.26 1538549
20020326 31.28 31.59 30.96 31.28 1626160
20020327 31.43 32.33 31.40 32.03 676814
20020328 31.70 32.23 31.59 31.75 885477
20020401 31.73 31.74 31.08 31.31 604251
20020402 31.28 31.40 31.01 31.07 667619
20020403 31.13 31.21 30.53 30.64 854043
20020404 30.56 30.80 30.44 30.66 634012
20020405 30.68 30.91 30.37 30.45 827961
20020408 30.21 30.28 29.99 30.25 1331893
20020409 30.32 30.44 30.09 30.19 840333
20020410 30.24 30.46 30.14 30.43 1034784
20020411 30.38 30.38 29.47 29.54 812579
20020412 29.53 29.90 29.37 29.86 1353963
20020415 30.01 30.14 29.49 29.55 762419
20020416 29.79 30.31 29.79 30.20 802212
20020417 30.26 30.79 30.07 30.56 906878
20020418 30.62 30.82 30.17 30.41 535031
20020419 30.50 30.89 30.50 30.73 636018
20020422 30.73 30.74 30.47 30.56 812579
20020423 30.47 30.56 30.28 30.30 765763
20020424 30.31 30.63 30.04 30.05 1404791
20020425 30.06 30.11 29.10 29.46 1563963
20020426 29.73 29.84 29.34 29.38 1011543
20020429 29.49 30.11 29.35 29.45 1381383
20020430 29.45 30.27 29.45 30.05 1210842
20020501 30.05 30.44 29.70 30.31 831639
20020502 30.50 30.98 30.23 30.81 922594
20020503 30.92 30.92 30.50 30.81 708749
20020506 30.80 30.84 29.88 29.91 721790
20020507 30.41 30.52 29.68 30.51 1717116
20020508 31.19 32.27 31.19 32.27 1414489
20020509 31.70 32.26 31.58 31.79 1105174
20020510 31.79 31.79 31.33 31.50 619633
20020513 31.50 32.60 31.34 32.60 898852
20020514 33.70 33.71 33.22 33.71 1897354
20020515 33.43 33.52 32.93 33.33 854712
20020516 33.33 33.94 33.31 33.53 1106177
20020517 34.11 34.18 33.89 34.07 502595
20020520 33.95 33.95 33.41 33.42 744864
20020521 33.79 33.95 33.27 33.33 1001679
20020522 33.33 33.43 32.98 33.13 1105842
20020523 33.19 33.58 33.01 33.47 875110
20020524 33.48 33.49 32.90 32.90 522993
20020528 32.98 32.98 32.23 32.53 1075747
20020529 32.53 32.84 32.37 32.66 820604
20020530 32.54 32.74 32.19 32.45 682666
20020531 32.81 33.18 32.75 33.05 1178072
20020603 32.98 33.01 32.06 32.06 871432
20020604 32.04 32.19 31.71 31.91 741352
20020605 31.91 32.67 31.90 32.47 593383
20020606 32.24 32.48 31.69 31.79 2059870
20020607 31.50 31.92 31.15 31.76 1185278
20020610 31.76 32.34 31.58 32.03 539036
20020611 32.07 32.22 31.14 31.15 587629
20020612 30.90 31.05 30.10 30.90 1229028
20020613 30.90 30.91 30.13 30.19 748939
20020614 30.03 30.96 29.49 30.89 1295990
20020617 30.93 31.29 30.73 31.05 1452291
20020618 30.90 31.43 30.63 31.07 916094
20020619 30.59 30.89 30.02 30.17 1034321
20020620 29.87 30.09 29.65 29.74 1116646
20020621 29.34 29.64 28.68 28.68 1491867
20020624 28.74 29.06 27.92 28.74 1506395
20020625 28.89 29.49 28.78 28.98 951829
20020626 28.74 28.92 28.18 28.76 1110133
20020627 28.98 29.58 28.98 29.37 1110133
20020628 29.10 29.91 29.10 29.55 1197969
20020701 29.55 29.85 28.51 28.51 611174
20020702 28.45 28.65 27.58 27.68 1597069
20020703 27.68 27.88 27.03 27.49 810224
20020705 27.84 28.68 27.82 28.67 355683
20020708 28.62 28.86 27.82 27.94 828926
20020709 27.94 28.20 26.73 26.77 2979225
20020710 26.95 27.07 25.42 25.43 2732918
20020711 25.31 25.74 24.79 25.65 2485276
20020712 25.75 26.11 25.49 25.90 1390004
20020715 25.90 25.90 24.86 25.49 1213999
20020716 25.45 25.92 25.04 25.81 1525264
20020717 26.11 26.24 25.55 25.98 1209825
20020718 25.69 26.20 25.47 25.56 1311186
20020719 25.60 25.60 24.89 25.03 1373139
20020722 25.03 25.33 24.19 24.37 1636478
20020723 24.37 24.49 22.77 23.17 1644660
20020724 22.76 24.48 22.22 24.44 2117736
20020725 24.25 24.85 23.46 23.86 1707782
20020726 23.74 23.74 23.06 23.45 2759302
20020729 23.95 25.36 23.95 25.33 1561334
20020730 25.30 26.01 24.99 25.77 1384327
20020731 25.45 25.70 25.12 25.53 1047012
20020801 25.45 25.52 24.73 24.80 828592
20020802 24.80 24.85 23.95 24.07 844122
20020805 24.13 24.19 23.00 23.00 934295
20020806 23.30 24.40 23.30 24.17 1042670
20020807 24.52 24.71 23.80 24.46 1247898
20020808 24.31 26.10 24.30 26.06 1629130
20020809 25.75 26.76 25.51 26.66 1150878
20020812 26.23 26.39 25.81 26.19 1113640
20020813 26.19 26.89 25.84 25.87 1042503
20020814 25.88 26.97 25.66 26.97 1151880
20020815 27.27 27.42 26.83 27.42 1253409
20020816 27.31 27.70 26.98 27.42 687321
20020819 27.37 28.21 27.33 28.21 1237712
20020820 28.21 28.22 27.81 28.10 1074398
20020821 27.85 28.62 27.40 28.59 1186613
20020822 28.57 29.12 28.27 29.04 1073730
20020823 29.04 29.04 28.36 28.47 1275117
20020826 28.86 28.92 28.05 28.89 840281
20020827 29.19 29.41 28.30 28.30 1041668
20020828 28.18 28.30 27.82 28.14 1182940
20020829 27.79 28.82 27.67 28.76 1177596
20020830 28.76 29.30 28.74 28.91 842118
20020903 28.15 28.33 27.29 27.40 1591057
20020904 27.41 28.33 27.14 28.33 1513408
20020905 27.85 27.85 27.19 27.33 1035323
20020906 27.55 27.92 27.48 27.92 1163903
20020909 27.56 28.98 27.40 28.91 1163903
20020910 28.91 28.92 28.51 28.73 1273948
20020911 28.92 29.01 28.55 28.57 668618
20020912 28.45 28.45 27.50 27.59 1146203
20020913 27.41 27.86 27.25 27.55 966524
20020916 27.52 27.94 27.10 27.92 728400
20020917 28.12 28.15 26.57 26.64 1882117
20020918 26.29 27.06 25.87 26.96 1389670
20020919 26.44 26.62 25.74 25.80 1674718
20020920 25.87 26.11 25.52 26.01 1346087
20020923 25.66 25.70 25.22 25.55 668952
20020924 24.97 26.04 24.97 25.31 977211
20020925 25.72 26.21 25.15 26.01 1081077
20020926 26.16 26.58 25.92 26.50 1012278
20020927 26.44 26.83 25.48 25.59 1366125
20020930 25.59 25.64 24.73 25.49 1951750
20021001 25.61 26.75 25.19 26.75 1206740
20021002 26.54 26.68 25.52 25.58 941187
20021003 25.46 25.69 24.53 24.85 1844033
20021004 24.91 24.97 23.94 24.30 2259449
20021007 24.30 24.36 23.22 23.30 1857036
20021008 23.58 24.35 22.98 24.24 1932051
20021009 23.70 23.88 22.89 22.89 1376274
20021010 22.84 24.01 22.47 23.96 1692003
20021011 25.14 25.88 24.99 25.28 1055543
20021014 25.11 26.15 25.11 26.11 1151896
20021015 26.75 27.65 26.75 27.48 1378774
20021016 27.14 27.43 26.93 27.23 1176901
20021017 27.98 28.30 27.83 28.24 1279921
20021018 27.98 28.53 27.76 28.07 988863
20021021 27.62 28.63 27.40 28.47 980862
20021022 28.48 28.48 26.27 26.95 3544038
20021023 26.83 27.91 26.71 27.90 1888876
20021024 28.34 29.03 27.88 28.12 1791856
20021025 28.12 28.94 28.00 28.85 1043207
20021028 29.00 29.18 28.23 28.28 1167566
20021029 28.28 28.33 27.20 27.65 1145895
20021030 27.77 28.04 27.25 27.89 1353936
20021031 27.98 28.04 27.53 27.87 732812
20021101 27.77 28.94 27.53 28.81 687137
20021104 29.21 29.69 28.96 28.97 896845
20021105 28.82 28.94 28.37 28.80 761151
20021106 28.83 29.23 28.52 29.19 948855
20021107 29.07 29.09 28.67 28.70 1482295
20021108 28.69 29.09 28.33 28.42 1069546
20021111 28.31 28.32 27.53 27.64 1206573
20021112 27.83 28.28 27.53 28.08 1340767
20021113 28.09 28.29 27.65 28.01 840667
20021114 28.45 28.85 28.40 28.80 1184569
20021115 28.81 30.01 28.73 29.96 1569812
20021118 30.19 30.31 29.62 29.74 1216909
20021119 29.75 29.84 29.23 29.57 631459
20021120 29.57 30.41 29.46 30.35 911681
20021121 30.61 31.68 30.61 31.58 1246248
20021122 31.58 31.83 31.20 31.61 936853
20021125 31.61 31.97 31.34 31.63 1108887
20021126 31.64 31.64 30.40 30.40 806494
20021127 30.55 31.24 30.55 30.97 1500798
20021129 31.19 31.22 30.90 31.00 336734
20021202 31.45 31.74 30.68 31.02 790157
20021203 31.03 31.07 30.44 30.70 751483
20021204 30.70 30.70 29.92 30.25 982195
20021205 30.30 30.35 29.65 29.84 557611
20021206 29.54 30.26 29.42 30.05 732479
20021209 29.88 29.88 28.97 29.01 1036687
20021210 29.16 29.40 29.02 29.35 702111
20021211 29.35 29.51 29.15 29.48 876556
20021212 29.54 29.68 29.28 29.37 708602
20021213 29.37 29.61 29.02 29.27 835275
20021216 29.35 30.17 29.33 29.92 765530
20021217 29.93 30.34 29.53 29.62 1134063
20021218 29.74 29.78 29.25 29.44 567947
20021219 29.44 30.03 28.93 29.14 580764
20021220 29.44 30.03 29.40 30.03 532825
20021223 30.04 30.04 29.77 29.97 432119
20021224 29.98 29.98 29.83 29.86 278647
20021226 29.92 30.27 29.68 29.70 393834
20021227 29.71 29.77 29.19 29.20 393834
20021230 29.29 29.33 28.95 29.26 576270
20021231 29.29 29.52 28.84 29.16 463912
20030102 29.58 30.16 29.09 30.12 887875
20030103 30.13 30.31 29.91 30.09 544976
20030106 30.10 31.15 30.10 30.96 622212
20030107 30.97 31.00 30.44 30.60 709601
20030108 30.60 31.02 30.31 30.58 1087622
20030109 30.79 31.64 30.78 31.64 838937
20030110 31.24 32.02 31.23 31.83 1682202
20030113 31.91 31.95 31.52 31.57 1352287
20030114 31.42 31.65 31.28 31.62 671649
20030115 31.77 31.78 31.09 31.44 1233104
20030116 31.47 31.47 30.48 30.67 1076137
20030117 30.68 30.68 29.75 30.04 883547
20030121 30.10 30.15 29.37 29.55 862407
20030122 29.55 30.01 28.65 28.93 1867135
20030123 29.29 29.85 28.84 29.83 899194
20030124 29.95 29.98 29.26 29.45 1597476
20030127 29.38 29.70 29.03 29.14 1124242
20030128 29.29 29.92 28.93 29.92 1036187
20030129 29.79 30.13 29.14 30.06 1346294
20030130 30.13 30.15 29.33 29.47 1317331
20030131 29.50 30.07 29.41 30.06 1570344
20030203 30.12 30.40 29.97 30.31 882216
20030204 30.31 30.31 29.52 29.78 915507
20030205 29.91 30.47 29.62 29.77 1695519
20030206 29.56 29.76 28.84 28.99 1250416
20030207 28.99 29.23 28.31 28.50 824289
20030210 28.50 28.57 28.04 28.39 1088954
20030211 28.46 28.59 27.85 28.10 1356282
20030212 28.10 28.21 27.48 27.57 1272887
20030213 27.63 28.06 27.39 27.95 1047007
20030214 27.95 29.00 27.91 28.91 1350622
20030218 29.05 29.80 29.05 29.80 1197982
20030219 29.74 29.74 29.17 29.41 758040
20030220 29.41 29.52 29.14 29.22 564285
20030221 29.17 29.64 28.93 29.62 646514
20030224 29.63 29.63 28.75 28.84 913842
20030225 28.55 29.17 28.23 29.15 701445
20030226 29.15 29.15 28.45 28.67 650842
20030227 28.73 29.37 28.56 29.27 628870
20030228 29.28 29.77 29.25 29.58 533824
20030303 29.73 29.77 29.28 29.46 1017378
20030304 29.44 29.49 28.96 29.08 968986
20030305 29.00 29.15 28.60 28.96 1403783
20030306 28.64 28.86 28.39 28.57 518898
20030307 28.57 28.88 28.38 28.85 917961
20030310 28.79 28.79 27.77 27.86 763554
20030311 27.84 28.06 27.41 27.47 910149
20030312 27.47 27.47 26.60 27.37 1465612
20030313 27.77 28.75 27.74 28.74 1438354
20030314 28.84 29.28 28.64 28.99 783167
20030317 28.90 29.67 28.76 29.55 1481236
20030318 29.66 30.06 29.48 30.04 1661736
20030319 30.06 30.37 29.93 30.35 1345943
20030320 30.20 30.59 29.47 30.59 1526776
20030321 30.77 31.41 30.63 31.28 1833594
20030324 31.28 31.28 29.79 30.02 1567663
20030325 30.14 30.65 29.90 30.59 1089320
20030326 30.59 30.87 30.36 30.70 974970
20030327 30.46 30.84 30.35 30.51 992255
20030328 30.32 30.59 30.10 30.17 619952
20030331 29.27 29.87 29.27 29.32 1553203
20030401 29.61 29.72 29.30 29.54 2600805
20030402 30.13 30.80 30.13 30.62 2003125
20030403 30.62 31.20 30.31 30.72 1104445
20030404 30.72 31.19 30.45 31.10 680783
20030407 31.69 32.00 31.02 31.02 1424393
20030408 31.02 31.06 30.44 30.55 1023668
20030409 30.66 30.90 30.22 30.27 750258
20030410 30.27 30.77 30.25 30.74 603663
20030411 30.75 31.40 30.75 31.02 1261510
20030414 31.02 31.74 31.00 31.74 654855
20030415 31.74 32.46 31.68 32.35 693748
20030416 32.47 32.83 32.06 32.07 1404448
20030417 32.18 32.81 32.18 32.56 873916
20030421 32.61 32.71 32.12 32.27 676628
20030422 32.27 33.28 31.98 33.18 851312
20030423 33.18 33.57 32.89 33.38 914138
20030424 33.24 33.30 32.89 32.89 809428
20030425 32.89 32.89 32.33 32.57 834359
20030428 32.61 33.06 32.56 32.95 820231
20030429 32.98 33.13 32.25 32.68 966327
20030430 32.68 33.00 32.43 32.67 716352
20030501 32.67 32.68 32.13 32.25 1410598
20030502 32.19 32.98 32.19 32.92 1266164
20030505 32.92 33.18 32.68 33.00 1319350
20030506 33.12 35.08 33.12 34.57 2485790
20030507 34.57 35.52 33.96 35.05 1765117
20030508 35.05 35.05 34.26 34.28 1292757
20030509 34.46 34.85 34.42 34.72 836685
20030512 34.66 35.67 34.60 35.56 1566001
20030513 35.56 35.56 34.90 35.27 1846891
20030514 35.27 35.47 35.08 35.30 982283
20030515 35.35 35.73 35.26 35.70 801450
20030516 35.70 35.74 35.25 35.25 856298
20030519 35.12 35.14 34.37 34.44 1051092
20030520 34.46 34.90 34.40 34.70 1196191
20030521 34.70 35.13 34.60 35.09 927434
20030522 35.07 35.29 34.72 35.15 1210983
20030523 35.13 35.20 34.87 35.15 556793
20030527 35.14 36.48 35.02 36.40 1603564
20030528 36.56 37.04 36.56 36.97 2580528
20030529 37.00 37.44 36.86 37.15 1478909
20030530 37.57 38.89 37.48 38.87 2964134
20030602 39.15 39.85 38.95 39.29 2658645
20030603 39.23 39.23 38.24 38.49 1233587
20030604 38.49 39.11 38.34 39.11 1063724
20030605 39.11 39.54 38.40 39.42 892531
20030606 39.74 40.36 39.25 39.25 1678139
20030609 39.03 39.18 37.97 38.34 1294963
20030610 38.55 38.84 38.38 38.73 957276
20030611 38.73 39.54 38.55 39.54 709241
20030612 39.55 39.93 39.19 39.52 748754
20030613 39.49 39.60 38.56 38.79 963253
20030616 39.03 39.83 38.92 39.83 956944
20030617 40.01 40.05 39.50 39.98 765688
20030618 39.98 39.98 38.74 39.45 1362699
20030619 39.63 39.86 38.91 38.94 1696733
20030620 39.06 39.60 38.85 39.06 1111178
20030623 39.06 39.06 37.96 38.45 925732
20030624 38.47 39.06 38.47 38.79 1186883
20030625 38.94 39.71 38.75 38.95 803375
20030626 38.95 39.57 38.90 39.40 1120641
20030627 39.33 39.75 38.86 39.04 661759
20030630 39.19 39.45 38.91 39.12 1431764
20030701 39.12 40.33 39.01 40.33 1101382
20030702 40.33 40.95 40.01 40.36 1577364
20030703 40.24 40.45 40.18 40.21 560818
20030707 40.50 41.43 40.49 41.21 1010071
20030708 41.25 42.56 41.22 42.51 1335804
20030709 42.51 42.51 41.22 41.75 1429772
20030710 41.75 41.75 40.74 40.96 881239
20030711 40.96 41.46 40.34 41.44 640508
20030714 41.86 42.93 41.83 42.52 1241504
20030715 43.01 43.34 42.21 42.40 1231875
20030716 42.59 42.59 42.02 42.36 663751
20030717 42.36 42.36 41.08 41.56 1327171
20030718 41.80 42.39 41.51 42.27 754731
20030721 42.27 42.52 41.87 42.07 1510458
20030722 42.11 42.36 41.47 42.17 1400054
20030723 42.28 42.28 41.30 41.67 929883
20030724 41.74 42.44 41.73 41.95 1014553
20030725 42.16 42.30 41.29 42.30 1036966
20030728 42.36 42.60 42.13 42.49 1370336
20030729 42.51 42.51 41.66 41.86 878582
20030730 41.77 41.78 41.21 41.62 1147038
20030731 41.77 42.57 41.77 42.16 1170779
20030801 42.16 42.16 41.09 41.23 1056889
20030804 41.22 41.22 40.36 40.89 988156
20030805 41.01 41.14 40.24 40.30 1065522
20030806 40.30 41.13 40.17 40.71 802213
20030807 40.71 41.16 40.39 41.12 648477
20030808 41.12 41.49 41.02 41.34 642501
20030811 41.26 41.62 40.84 41.29 453735
20030812 41.41 42.16 41.41 42.16 895018
20030813 42.12 42.28 41.83 42.16 871942
20030814 42.16 42.57 41.87 42.48 537908
20030815 42.42 42.57 42.23 42.56 267958
20030818 42.61 43.04 42.38 42.93 713890
20030819 42.94 42.94 42.30 42.58 1093247
20030820 42.58 42.69 42.07 42.59 513337
20030821 42.59 43.34 42.43 43.28 1174100
20030822 43.34 43.60 43.17 43.22 1264581
20030825 43.07 43.07 42.60 42.71 735472
20030826 42.65 42.71 42.12 42.68 797398
20030827 42.68 42.68 42.20 42.62 599169
20030828 42.62 42.85 42.30 42.73 714554
20030829 42.77 43.31 42.65 43.27 474488
20030902 43.33 44.09 43.28 43.95 1469285
20030903 43.95 44.42 43.90 44.30 1166795
20030904 44.36 45.08 43.97 45.08 1266573
20030905 45.08 45.08 44.16 44.24 1309241
20030908 44.25 44.60 44.24 44.49 901161
20030909 44.26 44.66 44.08 44.51 1521747
20030910 44.51 44.51 42.73 42.81 1540508
20030911 42.87 43.08 42.59 42.96 1367182
20030912 43.15 43.61 42.88 43.51 1164968
20030915 43.55 44.10 43.46 43.66 842390
20030916 43.73 44.09 43.71 43.97 1304592
20030917 44.03 44.44 43.73 44.01 1300939
20030918 44.18 45.63 44.12 45.48 1867237
20030919 45.48 46.26 45.48 46.07 2497286
20030922 46.07 46.07 45.60 45.87 1345765
20030923 45.87 46.46 45.64 46.20 1230879
20030924 46.38 46.50 45.45 45.48 1379633
20030925 45.54 45.65 44.68 44.84 1368344
20030926 44.84 44.84 43.68 43.84 1597785
20030929 43.98 44.44 43.72 44.26 1402046
20030930 44.24 44.24 43.43 43.55 1761074
20031001 43.65 44.59 43.65 44.56 1602076
20031002 44.56 44.87 44.31 44.63 965258
20031003 45.02 45.54 44.87 45.25 1038042
20031006 45.25 45.80 45.25 45.60 706618
20031007 45.60 45.96 45.11 45.96 2001145
20031008 45.96 46.35 45.62 46.23 1138016
20031009 46.47 46.92 46.05 46.20 953984
20031010 46.20 46.38 46.00 46.07 349662
20031013 46.23 47.29 46.23 47.26 918670
20031014 47.17 47.30 46.58 47.28 836933
20031015 47.34 47.35 46.44 46.76 1131550
20031016 46.76 47.17 46.61 47.00 795318
20031017 47.03 47.05 45.93 46.18 533528
20031020 46.18 46.36 45.25 46.15 1717635
20031021 46.30 46.42 45.72 46.09 506338
20031022 45.78 46.30 45.60 46.23 1449048
20031023 46.20 47.35 46.11 47.29 1938309
20031024 47.14 47.33 46.77 47.16 1658612
20031027 47.35 48.77 47.30 48.59 1690777
20031028 48.71 49.51 48.60 49.50 1475243
20031029 49.65 50.67 49.64 50.44 2142071
20031030 50.70 50.90 49.57 49.68 2419777
20031031 49.80 50.47 49.73 50.21 990459
20031103 50.42 51.21 50.36 51.02 864786
20031104 50.97 50.97 50.54 50.79 1043845
20031105 50.63 51.15 50.40 51.13 1764390
20031106 51.13 51.13 50.19 50.92 1511387
20031107 50.92 51.35 50.83 51.27 1711667
20031110 51.18 51.18 49.71 50.10 1461317
20031111 50.00 50.44 49.85 50.22 1149290
20031112 50.28 51.00 50.28 51.00 824001
20031113 51.00 51.26 50.76 51.16 645605
20031114 51.27 51.36 48.83 48.89 2620555
20031117 48.61 48.80 46.30 47.08 4607441
20031118 47.23 48.23 47.20 47.32 1759250
20031119 47.25 47.29 45.50 45.81 2650066
20031120 45.75 45.75 44.42 45.00 3132529
20031121 45.09 46.39 45.07 46.08 1536919
20031124 46.29 47.58 46.18 47.20 2082550
20031125 47.29 47.91 46.99 47.18 1400967
20031126 47.38 47.65 47.01 47.64 887998
20031128 47.65 48.13 47.65 48.08 330761
20031201 48.11 48.27 47.68 47.77 1369135
20031202 47.92 47.95 47.25 47.68 963600
20031203 47.65 48.01 47.32 47.82 743093
20031204 47.82 47.82 47.02 47.21 930441
20031205 47.09 47.20 46.09 46.23 918835
20031208 46.23 46.61 46.02 46.41 1855309
20031209 46.29 46.29 45.68 45.89 1675325
20031210 46.04 46.25 45.56 45.76 949097
20031211 45.74 46.88 45.74 46.30 1270154
20031212 46.36 46.50 45.94 46.39 627377
20031215 46.87 46.90 45.80 45.83 830874
20031216 45.98 46.14 45.67 46.00 582506
20031217 46.14 46.14 45.15 45.69 891144
20031218 45.69 46.35 45.34 46.34 766463
20031219 46.34 46.34 45.01 45.17 2042578
20031222 45.24 45.86 45.17 45.69 1721024
20031223 45.73 46.14 45.57 45.99 996783
20031224 45.99 46.11 45.80 45.91 284464
20031226 45.91 46.32 45.60 45.69 285623
20031229 45.78 46.22 45.72 46.14 1660754
20031230 45.92 46.76 45.87 46.69 1276942
20031231 46.60 47.08 46.35 46.61 725731
20040102 46.90 47.66 46.90 47.34 1349135
20040105 47.36 47.72 47.13 47.66 2027676
20040106 47.54 48.65 47.29 48.56 1845539
20040107 48.51 49.08 48.42 48.80 1820371
20040108 48.91 49.64 48.88 49.34 1207565
20040109 49.28 49.45 48.85 49.36 1139015
20040112 49.12 49.72 49.12 49.72 1033211
20040113 49.75 49.86 49.32 49.46 722916
20040114 49.49 50.08 49.49 49.86 1294494
20040115 49.95 50.27 49.58 50.07 1813417
20040116 50.19 50.97 50.19 50.79 836007
20040120 50.79 51.49 50.42 51.49 844782
20040121 52.06 54.32 51.94 54.32 3208417
20040122 54.32 54.48 53.14 53.45 1279261
20040123 53.55 54.16 53.15 53.32 1227600
20040126 53.61 54.08 53.15 54.05 633835
20040127 53.98 54.02 53.34 53.81 819945
20040128 53.96 54.29 52.00 52.19 1984460
20040129 52.43 53.49 52.39 53.33 1387383
20040130 53.09 53.81 52.90 53.48 1332246
20040202 53.24 53.96 52.97 53.62 888661
20040203 53.74 53.94 53.30 53.49 866804
20040204 53.15 53.47 52.86 53.00 1407418
20040205 53.12 53.33 52.84 53.13 934195
20040206 53.27 54.11 53.00 53.90 527534
20040209 53.93 54.40 53.52 53.53 847431
20040210 53.54 53.72 53.18 53.67 607342
20040211 53.67 56.07 53.67 56.04 2997636
20040212 56.64 57.13 55.96 56.19 1441196
20040213 56.32 56.67 55.53 55.76 675561
20040217 56.17 56.92 56.10 56.61 581512
20040218 56.66 57.63 56.65 57.10 1345823
20040219 57.47 57.59 56.88 56.89 1111198
20040220 56.98 56.98 55.76 56.29 1047119
20040223 56.29 56.38 55.58 55.81 1052087
20040224 55.68 56.01 55.10 55.49 1440203
20040225 55.50 56.55 55.44 56.29 825575
20040226 56.29 57.04 55.83 56.77 835510
20040227 56.92 57.18 56.64 56.98 1264690
20040301 56.86 57.54 56.84 57.27 727718
20040302 57.01 57.50 56.55 56.81 1033444
20040303 56.71 56.98 56.10 56.80 574117
20040304 56.81 56.81 55.90 56.56 1118958
20040305 56.44 57.48 56.32 57.17 789970
20040308 57.16 57.22 56.53 56.55 452876
20040309 56.55 56.55 55.63 55.89 486784
20040310 56.04 56.09 54.81 54.83 804856
20040311 54.83 55.91 54.44 54.47 1208111
20040312 54.62 55.55 54.62 55.48 554434
20040315 55.42 55.42 53.97 54.17 627212
20040316 54.77 55.14 54.30 54.73 931225
20040317 55.03 56.09 54.99 55.89 1246154
20040318 55.89 55.89 55.07 55.57 547818
20040319 54.99 55.22 54.41 54.41 654669
20040322 54.11 54.11 52.81 53.42 887889
20040323 53.90 54.04 53.32 53.41 556254
20040324 53.41 53.43 52.56 52.78 805187
20040325 52.93 54.33 52.93 54.03 719508
20040326 54.03 54.83 53.81 54.53 615303
20040329 54.53 55.62 54.36 55.30 877634
20040330 55.30 55.60 55.10 55.29 593470
20040331 55.45 56.11 55.11 56.09 1069833
20040401 56.03 56.92 56.00 56.81 1117139
20040402 57.50 57.79 56.43 57.66 2551523
20040405 57.98 58.14 57.59 58.10 1231268
20040406 58.11 58.83 58.11 58.83 1071322
20040407 58.83 59.55 58.83 59.25 1084058
20040408 59.33 59.74 59.01 59.27 1098944
20040412 59.39 60.11 59.39 59.91 706275
20040413 60.22 60.22 57.99 58.14 1394852
20040414 57.53 57.71 56.62 57.13 1869727
20040415 57.07 57.07 55.74 56.66 1452909
20040416 56.78 57.22 56.46 56.99 1182473
20040419 57.00 57.31 56.47 57.22 568328
20040420 57.21 57.45 56.17 56.33 561381
20040421 56.30 56.36 55.17 55.88 836283
20040422 56.17 57.16 55.71 56.82 747792
20040423 56.86 56.86 55.96 56.62 599093
20040426 56.56 57.32 56.56 56.59 725793
20040427 56.65 57.65 56.65 57.21 1040722
20040428 56.80 56.81 55.69 55.94 644580
20040429 56.12 56.82 55.62 56.04 984485
20040430 56.04 56.17 55.32 55.66 1401799
20040503 55.66 55.83 54.42 54.58 1202487
20040504 54.65 55.19 54.49 54.72 1434715
20040505 55.02 55.08 54.48 54.67 1149558
20040506 54.70 54.70 53.08 53.80 1340103
20040507 53.60 53.74 52.08 52.21 1960038
20040510 51.48 51.78 50.48 51.70 1997254
20040511 53.05 53.38 52.60 53.36 1472757
20040512 53.31 53.34 51.85 53.01 1578285
20040513 53.01 53.70 52.62 52.97 956366
20040514 52.91 52.96 52.11 52.24 1060405
20040517 51.99 51.99 51.09 51.54 882265
20040518 51.63 52.15 51.63 51.81 972079
20040519 52.05 52.86 52.01 52.08 1223163
20040520 52.08 52.44 51.52 51.71 564359
20040521 52.30 52.45 51.59 51.84 871018
20040524 51.96 52.21 51.40 51.89 452545
20040525 51.84 53.04 51.13 52.97 746799
20040526 52.93 53.12 52.05 53.05 569982
20040527 52.93 53.29 52.60 53.01 643091
20040528 53.13 53.26 52.79 53.03 447087
20040601 52.87 53.17 52.50 53.15 591154
20040602 53.31 53.92 52.62 53.72 1007641
20040603 53.72 53.72 52.71 52.95 837275
20040604 53.26 54.33 53.20 54.01 790389
20040607 54.17 55.59 54.17 55.56 934292
20040608 55.32 55.59 54.66 55.41 718025
20040609 55.32 55.32 54.54 54.81 541575
20040610 54.81 55.09 54.49 55.01 853832
20040614 54.95 54.95 53.93 54.34 771224
20040615 54.60 54.99 53.52 53.62 1081994
20040616 53.61 53.93 53.12 53.48 732068
20040617 53.32 53.32 52.44 53.16 1518327
20040618 53.14 53.84 53.14 53.84 1131393
20040621 53.66 54.01 53.23 53.32 788737
20040622 53.32 53.66 52.99 53.52 855154
20040623 53.48 54.65 53.45 54.58 558592
20040624 54.58 55.10 54.45 54.93 678373
20040625 54.90 55.87 54.79 55.36 796998
20040628 55.52 55.52 54.73 54.81 742973
20040629 54.81 55.26 54.43 55.17 710425
20040630 55.08 55.09 54.24 55.09 995587
20040701 55.09 55.24 53.92 54.50 753051
20040702 54.41 54.60 54.05 54.52 508202
20040706 54.53 54.53 53.48 53.51 965187
20040707 53.54 53.78 52.80 52.96 1478511
20040708 52.90 52.94 52.13 52.34 1006491
20040709 52.34 52.83 52.11 52.36 758338
20040712 52.51 52.59 51.54 52.46 885884
20040713 52.46 52.65 51.84 51.94 683660
20040714 51.94 52.30 51.28 51.52 530671
20040715 51.51 51.57 50.20 50.38 1337912
20040716 50.69 50.80 50.12 50.12 1251670
20040719 47.67 48.42 45.30 45.73 9649887
20040720 46.70 48.40 46.15 48.37 3810853
20040721 48.43 48.60 46.95 46.96 2035781
20040722 46.96 48.17 46.45 48.12 1894027
20040723 48.12 48.39 47.59 47.82 1681725
20040726 47.82 47.85 47.21 47.47 1977130
20040727 47.82 48.28 47.57 48.27 1215323
20040728 48.18 48.32 46.76 47.41 2108806
20040729 47.56 48.23 47.27 48.08 1173028
20040730 48.00 48.00 47.21 47.54 1026647
20040802 47.54 47.79 47.13 47.70 1130072
20040803 47.70 47.70 46.82 46.94 1032595
20040804 46.88 47.28 46.42 47.09 1021030
20040805 47.21 47.27 46.07 46.09 1591022
20040806 44.94 45.67 44.45 44.46 2790484
20040809 45.24 46.36 45.23 45.58 1944252
20040810 45.70 47.10 45.70 47.09 2096085
20040811 46.67 47.57 46.52 46.71 1385825
20040812 46.71 47.14 46.12 46.21 1886922
20040813 46.36 46.61 45.69 45.92 809885
20040816 45.92 47.60 45.92 47.46 981709
20040817 47.79 48.51 47.76 48.16 960065
20040818 48.03 48.15 47.67 48.08 1826619
20040819 48.08 48.35 47.35 47.83 1292974
20040820 47.60 48.98 47.42 48.98 1514032
20040823 49.17 49.25 48.13 48.16 1136350
20040824 48.22 48.56 48.06 48.30 1027969
20040825 48.34 49.01 47.91 48.97 1239609
20040826 48.88 50.06 48.75 49.92 1565248
20040827 49.88 49.93 49.42 49.82 1478676
20040830 49.82 50.07 48.67 48.78 1848427
20040831 48.94 49.04 48.42 48.83 1901296
20040901 48.77 49.36 48.51 48.63 1200949
20040902 48.49 48.53 47.96 48.42 1529562
20040903 48.12 48.42 47.83 47.94 1338738
20040907 48.27 49.91 48.27 49.65 1394086
20040908 49.66 49.70 49.15 49.28 921405
20040909 49.27 49.40 48.67 48.80 1346834
20040910 48.74 49.97 48.42 49.79 1325356
20040913 49.67 50.66 49.46 50.40 1230523
20040914 50.34 50.75 49.67 50.66 952300
20040915 50.67 50.67 50.00 50.02 524393
20040916 50.02 50.73 49.75 50.32 599401
20040917 50.27 50.33 49.36 49.64 1162454
20040920 49.52 49.54 48.58 48.80 1489910
20040921 49.06 50.52 49.06 50.48 1289339
20040922 49.87 49.87 48.51 48.51 1985556
20040923 48.51 48.52 47.66 47.89 2238666
20040924 47.94 48.51 47.68 48.19 1475041
20040927 48.26 48.44 47.02 47.02 866168
20040928 47.21 47.44 46.82 47.08 1014752
20040929 47.20 48.31 47.17 48.11 859339
20040930 47.67 48.55 47.56 48.36 678263
20041001 48.54 49.26 48.27 49.20 709764
20041004 49.83 50.06 49.34 49.54 1065418
20041005 49.48 50.54 49.07 49.17 570952
20041006 49.16 49.93 48.72 49.92 482750
20041007 49.91 49.91 49.33 49.52 739008
20041008 49.34 49.64 48.32 48.48 366209
20041011 48.71 48.81 48.25 48.62 742303
20041012 48.48 48.79 48.24 48.46 978021
20041013 48.80 49.02 48.25 48.32 346877
20041014 48.55 48.55 47.86 48.01 700783
20041015 48.02 48.42 47.78 48.40 527015
20041018 48.33 48.52 47.96 48.34 426401
20041019 48.43 49.71 48.43 49.30 1094782
20041020 49.07 49.26 48.52 48.83 890368
20041021 50.07 54.35 50.07 54.35 2712075
20041022 54.79 55.86 53.58 55.86 2270516
20041025 55.31 55.50 54.30 54.93 1193748
20041026 54.94 55.26 54.44 55.22 1350051
20041027 55.33 57.64 54.99 57.08 971540
20041028 56.95 57.85 56.51 57.54 913325
20041029 57.36 58.13 56.76 58.00 894322
20041101 58.19 58.20 56.54 56.86 924858
20041102 56.22 57.70 55.86 57.48 1143770
20041103 58.19 58.61 56.86 57.47 1000868
20041104 57.36 58.99 56.81 58.92 554915
20041105 59.72 59.81 59.14 59.70 945069
20041108 58.81 58.99 57.49 57.86 894103
20041109 57.81 58.72 57.51 58.47 421568
20041110 58.40 59.17 57.79 59.09 758230
20041111 59.09 59.98 58.73 59.98 502741
20041112 59.98 61.13 59.55 61.13 656517
20041115 61.09 61.28 60.36 60.81 573807
20041116 60.81 60.81 59.85 60.20 412342
20041117 60.36 61.29 60.36 61.29 658275
20041118 61.42 61.44 60.23 60.68 469349
20041119 60.72 60.78 58.58 58.69 726376
20041122 58.69 59.87 58.29 59.82 537670
20041123 60.54 60.64 59.49 60.18 575345
20041124 60.41 61.34 60.41 61.18 424973
20041126 61.13 61.68 61.13 61.44 161136
20041129 61.45 62.00 61.05 61.73 722422
20041130 61.59 62.27 61.22 62.04 658055
20041201 62.55 63.73 62.55 63.56 1114773
20041202 63.73 64.03 63.14 63.52 496150
20041203 63.71 63.73 63.19 63.68 257686
20041206 63.82 63.82 62.48 63.22 587374
20041207 63.49 64.04 63.35 63.73 537723
20041208 63.86 64.33 63.70 63.91 674181
20041209 63.73 64.08 62.41 63.92 599978
20041210 64.35 64.46 63.72 64.12 1008915
20041213 64.78 65.12 64.40 64.85 437653
20041214 64.78 66.66 64.78 66.37 643711
20041215 65.46 65.64 63.14 64.14 1843229
20041216 63.73 65.14 63.73 65.14 2836580
20041217 64.50 65.01 64.30 64.49 487743
20041220 65.14 65.14 64.14 64.39 681634
20041221 64.74 65.46 64.04 65.23 560630
20041222 65.45 65.81 65.23 65.25 630229
20041223 65.26 65.78 64.96 64.96 343283
20041227 64.97 65.10 64.50 64.92 544737
20041228 65.10 66.09 65.10 66.06 607103
20041229 66.06 66.47 65.97 66.15 399511
20041230 66.15 66.65 66.10 66.37 329802
20041231 66.22 67.24 66.14 66.84 449710
20050103 66.84 66.88 65.40 65.44 847795
20050104 65.43 65.68 63.91 64.03 972307
20050105 64.21 64.67 63.35 63.46 924080
20050106 63.64 64.72 63.35 64.32 981075
20050107 64.60 64.82 63.96 64.43 340105
20050110 63.64 64.53 63.00 64.12 712981
20050111 64.12 64.18 63.18 63.19 735889
20050112 63.21 63.41 62.40 63.01 546710
20050113 63.01 63.40 62.13 62.21 545395
20050114 62.37 64.15 62.27 64.03 662892
20050118 64.03 65.67 63.75 65.54 715612
20050119 65.54 65.54 64.75 64.79 595375
20050120 64.79 64.99 63.75 64.00 713091
20050121 64.46 64.86 64.22 64.50 924300
20050124 66.60 69.80 66.60 68.43 3608528
20050125 68.47 70.07 68.47 69.13 1652297
20050126 69.20 69.59 68.26 69.17 989734
20050127 69.36 70.12 69.05 69.34 670564
20050128 69.43 69.58 68.20 68.56 735012
20050131 69.20 70.52 69.15 70.46 619050
20050201 71.08 71.35 70.47 71.25 716598
20050202 71.14 71.36 70.45 70.84 446750
20050203 70.61 70.64 69.35 69.96 608966
20050204 70.19 72.77 70.19 72.70 1625443
20050207 73.45 73.61 72.62 73.26 1330935
20050208 73.26 73.63 72.62 73.03 941288
20050209 73.26 73.45 72.51 72.62 433817
20050210 72.72 73.17 72.35 72.51 841219
20050211 72.67 74.89 72.67 74.22 1393848
20050214 74.22 74.81 73.92 74.08 577290
20050215 74.26 74.26 72.76 73.14 643601
20050216 73.22 74.61 73.22 74.50 1194805
20050217 74.59 74.67 73.55 73.55 406306
20050218 73.55 73.55 72.23 72.88 828286
20050222 72.81 72.81 71.58 71.69 661467
20050223 71.76 72.41 71.76 72.04 445873
20050224 71.85 73.17 70.83 73.17 500238
20050225 72.99 74.34 72.76 74.32 651164
20050228 74.27 74.27 72.48 73.57 815352
20050301 73.95 75.09 73.93 74.87 525892
20050302 74.41 74.95 73.85 74.62 658048
20050303 75.53 75.84 73.68 74.54 656954
20050304 75.23 76.40 75.11 75.64 729597
20050307 75.73 76.02 74.74 75.14 464518
20050308 75.15 75.26 74.07 74.36 565057
20050309 74.22 74.23 72.60 72.99 718985
20050310 73.15 73.47 72.15 72.81 428962
20050311 73.26 73.57 71.78 72.17 431916
20050314 72.49 72.95 72.06 72.66 626760
20050315 73.28 74.97 73.20 74.82 1271133
20050316 74.94 76.75 74.94 75.46 2053898
20050317 75.28 77.76 74.77 76.89 1189082
20050318 77.15 77.21 76.33 76.87 1067428
20050321 76.87 76.87 75.10 76.15 707498
20050322 76.15 76.64 74.11 74.18 621946
20050323 74.18 74.18 72.36 72.79 1219386
20050324 73.03 73.13 72.42 72.49 1126504
20050328 72.49 72.49 71.06 71.31 967544
20050329 71.31 71.64 70.02 70.15 757603
20050330 70.15 71.59 70.15 71.24 852235
20050331 71.16 71.61 70.70 71.43 695245
20050401 71.88 72.07 69.59 69.65 971373
20050404 69.65 70.54 68.56 70.15 965466
20050405 70.02 70.89 69.56 69.62 510247
20050406 69.72 70.02 68.95 69.10 535519
20050407 69.19 69.61 68.27 69.56 985048
20050408 69.57 69.93 68.07 68.38 737474
20050411 68.37 68.38 66.89 67.46 1013274
20050412 67.43 67.82 66.04 67.48 956495
20050413 67.37 67.37 66.14 66.30 707388
20050414 66.13 66.68 65.55 65.68 794362
20050415 64.90 65.79 64.15 64.17 1094668
20050418 64.40 65.84 64.26 65.73 947633
20050419 65.83 66.94 65.83 66.67 1101889
20050420 66.71 66.75 65.57 65.67 1486325
20050421 66.58 66.60 64.87 66.46 823682
20050422 66.23 66.45 64.86 65.47 497010
20050425 65.81 67.18 65.39 67.17 391875
20050426 66.64 67.69 66.20 66.83 544271
20050427 66.42 67.35 64.99 66.94 604332
20050428 66.32 66.80 64.74 64.82 603566
20050429 65.03 65.55 63.82 64.77 1333929
20050502 64.76 65.67 64.26 65.41 709248
20050503 65.50 65.54 64.22 64.49 670629
20050504 68.56 73.35 66.92 72.64 3095507
20050505 72.64 74.21 72.08 72.51 868427
20050506 72.99 74.02 72.98 73.57 789111
20050509 73.57 74.49 73.40 74.49 675334
20050510 73.90 74.49 73.09 73.45 640216
20050511 72.92 73.70 72.30 73.36 528955
20050512 73.36 73.82 71.48 71.81 781015
20050513 71.81 72.16 71.02 71.33 722157
20050516 71.24 72.63 71.12 72.53 865911
20050517 72.30 73.62 72.08 73.32 725986
20050518 73.49 75.36 73.49 74.95 747429
20050519 74.96 76.37 74.84 75.87 658923
20050520 75.87 76.13 75.12 75.84 684633
20050523 76.07 76.20 75.50 75.50 805849
20050524 75.53 76.21 74.64 76.16 631245
20050525 75.78 75.93 74.34 74.65 564291
20050526 74.95 75.55 74.72 75.06 470972
20050527 75.08 75.89 75.08 75.79 475020
20050531 75.80 75.87 74.96 75.12 1099263
20050601 75.23 77.10 75.23 77.05 1016775
20050602 79.52 80.82 78.61 79.45 1619685
20050603 79.40 79.68 78.37 78.58 597283
20050606 78.58 80.07 78.57 79.76 526622
20050607 79.89 81.04 78.47 78.68 696120
20050608 79.11 79.36 78.05 78.45 649814
20050609 78.29 79.00 78.04 78.97 558185
20050610 78.97 78.99 77.37 77.68 468412
20050613 77.37 77.85 76.85 77.17 675260
20050614 77.17 78.34 77.14 77.60 451593
20050615 77.69 77.71 77.13 77.62 347514
20050616 77.45 78.65 77.45 78.06 453778
20050617 78.33 78.73 78.08 78.73 818984
20050620 78.50 78.50 77.05 77.54 401574
20050621 77.67 78.64 77.19 78.39 491237
20050622 79.20 79.25 77.37 78.01 1118990
20050623 77.56 78.48 76.55 77.82 1677830
20050624 83.32 91.47 78.75 89.73 9062664
20050627 89.54 91.58 87.90 91.56 3237602
20050628 91.56 96.13 91.20 95.41 3697168
20050629 95.91 99.02 95.59 97.22 2760780
20050630 97.53 97.66 95.27 95.33 1993017
20050701 95.59 96.28 95.34 95.69 669909
20050705 95.69 97.77 95.59 97.75 892811
20050706 97.06 98.68 96.81 97.86 1175781
20050707 97.76 100.72 96.28 98.51 1741392
20050708 98.74 103.17 98.51 102.61 1708519
20050711 101.73 101.73 99.07 99.65 2090872
20050712 99.53 101.00 98.70 100.77 1504947
20050713 100.90 101.55 99.26 99.98 712939
20050714 100.21 101.49 100.09 100.68 881344
20050715 100.77 101.63 99.71 101.18 821168
20050718 100.72 102.18 100.09 101.07 642933
20050719 101.73 102.88 101.36 102.84 1180805
20050720 102.60 105.85 102.60 105.82 1008577
20050721 107.13 108.06 103.59 103.78 1403707
20050722 103.96 104.93 102.16 102.62 959868
20050725 102.85 103.56 101.92 102.57 896525
20050726 98.88 100.68 94.14 94.59 6775975
20050727 93.67 94.77 92.41 94.03 2206746
20050728 93.40 95.25 91.29 94.39 1651838
20050729 93.67 94.52 93.08 93.53 1352377
20050801 94.68 94.72 92.70 93.50 1310877
20050802 93.40 98.73 93.40 97.88 2255564
20050803 97.29 97.48 95.50 97.29 1329333
20050804 97.29 97.30 95.70 96.10 1213896
20050805 95.27 95.70 93.20 94.54 1248625
20050808 94.72 95.04 92.48 93.44 862450
20050809 94.27 97.31 94.27 96.60 1345497
20050810 97.97 100.40 97.65 99.94 2140017
20050811 100.17 101.00 98.83 99.95 1112656
20050812 98.84 100.40 98.66 99.89 660517
20050815 99.89 99.94 98.07 99.16 760446
20050816 99.16 100.03 97.35 97.69 824008
20050817 97.51 98.74 96.81 97.64 772132
20050818 97.64 97.75 96.11 97.04 646647
20050819 97.42 98.18 96.72 98.18 636162
20050822 98.18 98.18 96.82 97.52 483811
20050823 97.52 97.75 96.05 97.60 702127
20050824 97.61 99.62 96.74 96.80 568997
20050825 96.57 97.37 94.36 96.44 923063
20050826 96.66 98.21 96.37 97.03 815926
20050829 96.80 97.27 95.79 97.27 768637
20050830 97.56 97.97 94.43 95.06 1294932
20050831 95.41 95.85 94.36 95.71 953970
20050901 96.42 99.03 95.93 97.04 1072247
20050902 97.10 97.18 95.50 96.66 684871
20050906 97.06 97.21 96.01 97.06 905480
20050907 97.06 97.48 96.49 97.46 497790
20050908 97.23 99.38 97.17 98.80 981929
20050909 98.57 99.71 98.26 98.60 623821
20050912 98.37 100.29 98.09 100.19 822479
20050913 99.56 100.69 99.36 99.67 906498
20050914 100.02 100.43 97.78 97.90 552687
20050915 97.90 98.06 95.90 96.16 683308
20050916 95.78 96.23 95.57 95.93 1573997
20050919 95.84 97.35 95.28 97.29 506130
20050920 98.41 99.74 97.59 97.86 1009970
20050921 97.75 97.75 95.29 95.29 726594
20050922 95.29 98.96 94.51 98.50 1008008
20050923 98.51 100.43 98.36 99.24 1203722
20050926 99.51 99.96 97.82 98.81 595755
20050927 100.10 100.29 98.30 99.40 802699
20050928 99.97 102.03 98.75 99.27 926560
20050929 98.92 99.12 95.96 98.99 1164579
20050930 98.99 101.07 98.54 100.60 859069
20051003 99.37 100.03 98.23 100.02 975407
20051004 100.87 100.87 98.13 98.46 654196
20051005 98.23 99.89 97.41 99.11 897340
20051006 99.12 99.44 97.49 98.48 669025
20051007 98.96 99.14 97.59 97.76 453903
20051010 97.77 98.13 97.08 97.22 486177
20051011 97.49 98.03 95.85 96.35 723650
20051012 95.66 97.10 92.01 94.09 1514792
20051013 94.09 94.28 92.85 94.05 1212771
20051014 94.79 96.10 93.34 96.10 915221
20051017 95.61 97.02 93.71 94.54 962323
20051018 94.47 95.24 93.18 93.18 678947
20051019 94.47 96.15 93.46 96.00 1104829
20051020 96.46 96.46 94.94 94.96 861795
20051021 95.84 97.66 95.68 96.85 767263
20051024 97.68 100.61 97.68 100.61 815674
20051025 100.61 100.62 91.72 94.91 3164566
20051026 96.76 100.80 96.15 99.49 2401991
20051027 98.70 99.22 94.26 94.43 1446537
20051028 94.83 96.00 94.07 95.38 1074736
20051031 96.53 99.04 96.53 98.42 1014223
20051101 97.90 100.09 97.58 99.14 801609
20051102 99.05 102.72 99.05 101.79 1384498
20051103 103.61 103.61 101.69 102.44 1035266
20051104 103.27 104.16 102.71 104.16 714164
20051107 101.80 103.91 98.89 102.79 1704836
20051108 102.79 103.17 101.53 102.38 725831
20051109 102.38 105.43 102.38 104.52 863866
20051110 104.52 107.51 103.55 106.39 1035266
20051111 106.94 107.31 105.12 106.54 645038
20051114 106.84 108.46 106.37 108.09 771080
20051115 108.21 108.67 104.69 105.31 780238
20051116 106.85 107.26 105.65 106.25 728121
20051117 107.77 110.92 107.77 110.59 942043
20051118 110.70 111.43 109.45 110.45 833664
20051121 110.45 118.31 110.28 114.05 1483609
20051122 116.24 116.24 111.74 112.17 1277646
20051123 112.17 114.83 111.34 114.43 1310247
20051125 115.27 116.00 114.44 115.59 269529
20051128 114.05 114.28 109.78 110.90 1145825
20051129 111.13 114.32 111.13 114.08 1437924
20051130 113.64 113.72 111.96 112.49 1229889
20051201 112.49 114.28 108.32 113.24 1970658
20051202 112.76 113.85 110.86 111.71 1055546
20051205 111.02 112.16 108.92 110.81 1625569
20051206 111.21 113.27 111.01 111.65 1037665
20051207 111.53 111.66 110.53 111.13 785799
20051208 111.14 111.14 108.69 110.11 1048132
20051209 110.21 112.00 109.66 110.54 652125
20051212 109.97 113.22 108.70 109.11 837153
20051213 108.73 111.77 108.73 111.08 744039
20051214 111.31 111.62 109.59 110.29 645474
20051215 108.09 111.30 108.09 109.02 1128271
20051216 109.83 110.82 109.37 110.67 1380464
20051219 111.97 112.98 110.43 111.11 1102854
20051220 110.47 112.19 109.57 111.44 983424
20051221 111.44 111.73 108.63 109.98 683704
20051222 109.98 111.34 109.45 110.73 539887
20051223 110.77 112.34 110.77 111.88 536185
20051227 112.06 112.95 110.43 110.86 572548
20051228 110.67 111.33 108.86 111.14 722789
20051229 111.37 111.56 109.05 111.11 583217
20051230 110.65 110.66 109.32 109.94 522794
20060103 111.14 111.42 108.22 110.96 1545085
20060104 110.50 110.73 108.84 109.70 849840
20060105 109.67 109.73 107.10 107.81 1341171
20060106 110.64 112.20 109.24 112.13 1768921
20060109 112.08 115.91 112.08 115.63 1535939
20060110 114.26 116.65 114.03 116.39 826868
20060111 116.75 120.37 116.37 119.78 1489452
20060112 119.91 120.69 118.52 118.66 1125281
20060113 118.09 118.86 116.84 117.76 541302
20060117 116.65 117.39 115.73 116.77 729430
20060118 116.54 117.11 115.18 116.11 533355
20060119 117.49 121.65 117.20 120.42 1346505
20060120 120.84 122.06 119.11 119.78 1226966
20060123 120.24 121.65 119.66 119.91 955335
20060124 120.14 120.69 119.48 119.81 697313
20060125 120.97 121.65 119.29 120.24 757736
20060126 120.46 121.59 119.66 121.23 1025012
20060127 121.80 123.75 121.80 122.70 1014125
20060130 122.58 123.34 119.74 120.10 696115
20060131 119.87 119.99 117.76 119.13 954900
20060201 116.01 128.59 115.77 124.55 2387739
20060202 124.41 124.61 122.41 123.36 1004653
20060203 123.37 123.37 121.25 121.25 804332
20060206 122.16 123.54 121.80 122.01 763724
20060207 122.55 123.45 119.21 119.40 896328
20060208 122.72 122.72 120.00 120.51 904819
20060209 120.88 121.84 120.33 121.25 662257
20060210 120.19 120.95 118.03 120.68 746740
20060213 120.45 120.45 117.68 118.02 644511
20060214 118.25 122.57 117.73 121.25 1600935
20060215 121.66 123.45 121.51 122.06 979395
20060216 123.08 123.08 121.97 122.50 580713
20060217 122.99 123.08 121.83 122.71 778312
20060221 120.56 122.91 120.33 122.60 723768
20060222 122.57 123.54 121.68 123.09 860183
20060223 122.86 126.92 122.54 125.29 1168176
20060224 125.52 127.06 124.33 125.04 755341
20060227 125.47 126.29 123.96 123.97 671837
20060228 123.97 124.79 119.55 119.95 1918727
20060301 120.50 123.49 120.50 123.27 996815
20060302 123.27 124.02 121.44 122.47 714406
20060303 122.47 125.52 122.43 123.82 766446
20060306 123.91 123.96 121.01 121.64 644620
20060307 120.03 120.40 117.10 117.94 1189529
20060308 117.18 118.35 116.36 117.85 883802
20060309 117.93 118.91 114.56 115.76 1900789
20060310 115.25 115.97 114.97 115.10 6126710
20060313 115.94 116.08 114.27 114.74 1242585
20060314 115.06 116.87 114.31 116.32 1808810
20060315 116.44 117.88 116.12 116.95 1241715
20060316 117.27 118.46 116.70 117.29 993177
20060317 116.63 117.71 114.97 116.76 1758689
20060320 117.23 118.15 116.38 118.15 948383
20060321 117.92 118.84 115.70 115.92 1068412
20060322 115.80 117.26 115.14 116.17 742572
20060323 115.57 116.35 115.07 115.91 948709
20060324 115.91 117.04 115.44 116.66 665814
20060327 116.67 118.02 116.48 117.92 821939
20060328 118.08 118.10 115.80 116.04 902285
20060329 115.89 116.17 114.06 115.43 2053979
20060330 115.66 116.43 113.79 114.72 952080
20060331 115.37 116.12 114.24 115.28 1013182
20060403 115.84 115.99 113.17 113.59 1455354
20060404 113.87 115.72 112.60 115.02 901198
20060405 114.42 114.69 113.50 114.40 906743
20060406 115.43 116.72 114.66 115.98 1084286
20060407 116.72 117.24 114.40 115.00 646136
20060410 115.18 116.86 114.77 115.44 623739
20060411 114.84 115.19 112.05 112.93 1133646
20060412 115.34 115.34 111.63 112.21 2029625
20060413 111.29 112.69 109.00 112.44 1728464
20060417 112.26 114.00 112.14 113.32 794541
20060418 113.96 113.99 113.09 113.78 1262047
20060419 114.28 115.47 114.10 115.07 1253784
20060420 115.66 116.98 115.35 115.93 1340435
20060421 116.35 117.23 115.43 115.47 15488772
20060424 115.43 116.04 114.60 115.89 1304774
20060425 116.08 116.08 114.06 114.48 1256502
20060426 116.31 116.31 113.88 114.28 1011551
20060427 113.67 114.93 112.05 113.73 1415888
20060428 114.42 114.88 108.98 108.98 2218258
20060501 109.27 109.27 101.73 103.01 5610280
20060502 103.66 106.97 103.47 106.97 3111410
20060503 106.74 107.36 105.42 105.61 1403277
20060504 106.07 107.03 105.52 105.67 1134081
20060505 106.46 109.64 106.46 109.13 1250305
20060508 109.15 109.40 106.56 106.83 1294011
20060509 106.60 107.50 106.33 107.17 1843275
20060510 100.49 102.19 99.20 99.39 6649989
20060511 97.86 99.52 96.30 96.74 2414392
20060512 95.66 95.67 92.91 93.27 2387973
20060515 93.31 94.84 91.67 92.16 2239024
20060516 93.82 94.92 93.50 94.03 3698618
20060517 93.57 93.58 90.63 91.50 2661844
20060518 92.35 94.28 91.61 91.69 2168137
20060519 92.67 93.37 91.43 91.87 2278272
20060522 90.05 90.95 87.68 88.91 3127827
20060523 90.60 91.56 89.87 89.87 1954824
20060524 89.87 90.14 87.52 89.45 2467884
20060525 90.60 91.29 89.27 90.59 1741185
20060526 91.15 91.78 90.69 91.01 1166480
20060530 90.60 90.60 87.49 87.59 1672364
20060531 88.07 89.02 87.31 88.23 1374683
20060601 88.71 88.71 86.61 88.44 3122065
20060602 91.00 91.01 88.14 88.28 1769613
20060605 87.87 87.87 85.47 85.77 1488658
20060606 86.64 86.81 84.84 85.75 1889634
20060607 85.84 90.41 85.84 89.30 2687897
20060608 89.48 91.61 87.17 89.57 2859682
20060609 89.57 90.82 88.47 89.46 1129353
20060612 90.45 93.43 88.65 88.81 2148560
20060613 88.81 89.86 87.53 88.23 2493432
20060614 89.72 89.97 87.80 89.29 2718174
20060615 91.04 93.87 91.04 92.59 3065433
20060616 92.59 94.41 92.03 94.41 2549102
20060619 94.45 95.14 91.60 92.28 1952792
20060620 92.98 94.07 91.58 92.08 1188062
20060621 92.15 93.20 90.68 92.96 1751924
20060622 92.58 93.02 91.51 92.15 1761474
20060623 91.69 93.92 90.83 92.98 1160606
20060626 92.98 93.66 92.53 93.49 611936
20060627 93.12 93.39 92.21 92.21 1189147
20060628 91.78 92.38 89.81 90.88 1525663
20060629 91.41 92.80 89.86 92.71 1762776
20060630 94.56 94.56 91.57 91.71 1259684
20060703 92.15 93.24 91.92 93.24 491915
20060705 91.69 91.90 90.11 91.31 1354421
20060706 91.69 92.06 90.94 91.28 993922
20060707 91.16 91.33 89.66 89.69 1037980
20060710 90.32 91.12 89.41 89.67 563754
20060711 89.75 89.77 88.74 89.37 1123276
20060712 89.38 90.33 87.45 87.94 1334670
20060713 87.36 88.88 86.64 87.53 1412695
20060714 87.68 88.39 86.10 87.03 1079109
20060717 86.62 87.71 86.38 87.00 559305
20060718 87.05 87.95 86.23 87.13 1061637
20060719 87.14 91.38 86.58 90.26 1409765
20060720 90.21 90.28 87.92 88.29 915246
20060721 87.91 88.20 86.58 87.73 1142592
20060724 87.73 88.56 86.36 86.93 1944328
20060725 81.09 81.74 77.77 79.54 7913067
20060726 79.43 79.43 75.90 76.71 5137162
20060727 77.13 78.78 77.04 77.76 2849590
20060728 78.53 79.18 77.92 78.80 1749428
20060731 77.65 77.86 75.93 76.92 2273790
20060801 76.13 76.75 74.65 75.84 2228646
20060802 76.48 78.48 76.30 77.87 2183069
20060803 75.92 78.81 75.92 78.70 2104935
20060804 79.77 81.32 79.71 80.68 2697555
20060807 79.11 80.47 78.68 79.39 2463806
20060808 79.69 80.17 78.12 78.19 1786976
20060809 79.25 79.43 77.22 77.32 1439391
20060810 77.04 78.15 76.06 77.58 1055994
20060811 77.58 77.65 76.34 76.81 946174
20060814 78.24 78.65 77.31 77.70 853065
20060815 78.67 80.12 77.71 79.86 1702223
20060816 80.78 81.01 79.27 80.70 1413455
20060817 80.77 84.46 80.70 83.97 2872704
20060818 83.75 85.01 82.84 84.99 1768093
20060821 84.76 84.76 82.86 83.08 939011
20060822 82.94 83.74 82.66 82.98 1169830
20060823 83.17 84.04 83.09 83.76 605968
20060824 83.87 84.28 81.86 82.00 1005750
20060825 82.00 82.20 81.27 81.48 695930
20060828 81.75 82.33 80.96 81.88 827997
20060829 81.85 82.20 80.77 81.99 1131523
20060830 82.57 83.28 81.87 83.23 758871
20060831 83.35 84.13 82.51 84.10 796635
20060901 84.33 84.45 82.54 83.98 749212
20060905 83.99 84.60 82.85 84.23 583613
20060906 83.86 85.61 83.56 84.78 1458273
20060907 84.78 84.78 82.57 83.25 1422028
20060908 84.04 84.59 82.25 83.13 1316005
20060911 83.12 83.83 82.35 83.44 1014323
20060912 84.03 87.67 84.03 87.16 1610850
20060913 87.35 91.89 87.17 90.69 3034722
20060914 90.45 91.94 89.53 91.74 1689852
20060915 92.67 94.67 92.43 94.18 2558109
20060918 93.69 93.70 91.27 91.69 2020074
20060919 91.69 91.69 88.49 89.39 1967551
20060920 90.08 94.02 90.03 92.35 1869775
20060921 91.87 93.53 90.98 91.50 1119912
20060922 91.51 91.78 90.56 91.68 836787
20060925 92.51 93.07 90.84 91.63 1017253
20060926 91.86 93.27 90.97 93.08 1305754
20060927 93.11 93.60 92.21 92.40 1330011
20060928 92.40 92.71 91.32 91.63 938111
20060929 92.44 93.75 91.77 93.14 1323405
20061002 93.23 93.30 91.87 92.40 1163570
20061003 92.53 93.45 91.33 92.09 1216740
20061004 92.10 94.19 91.42 94.19 1310085
20061005 94.28 96.04 93.38 95.81 1413069
20061006 95.67 95.67 93.12 93.50 962260
20061009 93.64 95.00 93.42 94.27 730629
20061010 95.25 97.78 95.22 97.25 2322267
20061011 84.68 84.77 79.75 80.48 17590642
20061012 80.71 81.63 80.53 81.08 4878330
20061013 81.08 81.61 80.56 80.76 1792082
20061016 81.26 81.49 80.67 81.14 1733281
20061017 81.14 81.14 79.56 79.65 2647460
20061018 79.97 80.69 79.56 80.66 2258268
20061019 80.34 80.80 79.92 80.08 993664
20061020 80.62 81.18 79.56 79.56 1880987
20061023 79.51 80.23 79.33 80.01 1794464
20061024 80.01 80.77 77.94 79.88 3344086
20061025 79.71 81.82 79.71 80.88 1853049
20061026 81.36 83.31 80.94 82.93 1940113
20061027 82.23 82.73 81.52 82.37 1408845
20061030 82.74 82.74 81.39 82.57 1219447
20061031 82.57 83.38 82.57 83.13 1407654
20061101 83.57 84.92 83.11 83.13 2212461
20061102 83.09 83.95 81.96 83.40 1114406
20061103 83.30 84.03 82.74 83.44 909090
20061106 83.81 85.88 83.54 85.05 904217
20061107 84.98 86.61 84.82 85.64 1402565
20061108 85.27 87.26 85.11 87.04 1058746
20061109 87.50 87.53 84.57 84.81 1557527
20061110 85.04 85.30 84.23 84.87 779034
20061113 84.94 85.43 84.32 85.18 883858
20061114 85.64 86.44 84.96 86.32 1264496
20061115 86.16 87.36 85.43 87.11 1377983
20061116 88.37 91.05 88.37 88.59 2242349
20061117 88.42 90.44 87.81 90.22 1345929
20061120 89.81 90.51 88.97 90.28 1176131
20061121 90.40 90.80 88.20 88.69 1448154
20061122 89.07 90.79 88.87 90.64 991281
20061124 90.65 90.65 89.45 89.78 245600
20061127 89.13 89.62 86.86 87.50 1140829
20061128 87.51 88.21 86.44 87.17 961935
20061129 87.77 89.11 87.56 88.81 1078021
20061130 88.96 89.54 87.50 88.06 1004926
20061201 88.16 88.68 87.10 87.70 1271534
20061204 87.50 90.24 87.49 90.04 1028312
20061205 90.11 90.86 89.78 90.44 666128
20061206 90.60 91.12 90.04 90.83 730850
20061207 91.16 91.39 89.43 89.43 796004
20061208 89.06 90.63 88.88 90.33 928690
20061211 90.38 91.15 89.31 89.48 580336
20061212 89.52 90.50 88.67 89.47 744356
20061213 90.37 90.47 88.64 89.14 635010
20061214 89.06 90.42 88.68 89.18 1145654
20061215 89.36 89.77 88.69 88.90 1156999
20061218 88.90 89.59 88.68 88.93 745329
20061219 88.29 89.12 87.92 88.76 920478
20061220 88.76 89.80 88.13 88.30 1386065
20061221 88.39 89.07 87.57 87.94 854783
20061222 87.92 88.31 86.84 87.28 768668
20061226 87.06 87.87 87.01 87.56 645599
20061227 87.98 88.43 87.61 88.00 1033822
20061228 88.01 88.54 87.39 88.09 922639
20061229 87.63 88.24 87.57 87.97 671314
20070103 88.51 90.84 88.51 90.42 2310325
20070104 90.14 90.79 88.84 90.36 1780988
20070105 90.24 90.81 89.46 89.95 1124584
20070108 89.58 91.57 89.10 91.49 1481797
20070109 91.62 93.58 91.62 92.76 2112377
20070110 93.60 95.25 92.85 94.69 2366078
20070111 95.15 96.81 95.01 95.69 1587902
20070112 95.92 96.83 94.93 95.51 1491846
20070116 95.74 96.32 94.64 94.81 940251
20070117 95.09 96.57 94.79 95.59 1016210
20070118 95.77 95.78 94.26 94.49 926096
20070119 94.45 95.44 93.75 94.41 921558
20070122 94.41 94.81 93.61 94.36 794275
20070123 94.37 94.70 93.24 94.08 958511
20070124 94.11 95.94 93.84 95.91 1316049
20070125 99.54 101.51 96.02 97.58 5695746
20070126 97.92 98.27 94.80 96.03 1678340
20070129 97.18 98.36 95.82 96.15 1562511
20070130 96.07 97.44 95.86 97.12 1339604
20070131 96.90 97.18 94.89 97.04 1740793
20070201 97.18 97.36 95.21 96.34 1573532
20070202 96.57 97.40 96.11 97.08 1027231
20070205 97.18 97.29 95.98 96.37 903838
20070206 96.76 97.16 96.36 96.80 1113887
20070207 96.77 97.37 96.77 97.08 808538
20070208 97.09 97.09 95.79 96.25 824637
20070209 96.25 96.83 94.44 94.98 1216643
20070212 94.98 95.65 93.89 94.14 911185
20070213 94.26 95.28 93.93 94.17 724259
20070214 94.22 97.25 94.08 96.27 1371802
20070215 96.22 97.17 96.22 96.46 639656
20070216 96.38 96.64 95.05 96.42 830364
20070220 96.79 98.04 95.97 97.60 1355811
20070221 97.16 98.68 96.72 98.47 1456298
20070222 98.44 101.96 98.44 101.48 3038149
20070223 101.34 101.35 99.97 100.69 1584661
20070226 101.06 101.66 98.45 99.83 1554515
20070227 98.10 98.38 93.06 94.24 2406165
20070228 94.46 96.47 93.75 95.09 1449274
20070301 92.46 95.42 91.25 94.29 1710107
20070302 94.29 95.44 92.02 92.02 1457918
20070305 91.90 92.55 89.68 89.83 1552246
20070306 90.90 92.31 90.62 92.07 1278592
20070307 92.07 93.15 91.45 91.61 841613
20070308 92.61 94.03 92.41 92.82 956437
20070309 93.64 94.31 91.95 92.27 831047
20070312 92.27 93.56 91.58 93.39 829969
20070313 92.66 92.86 88.20 88.77 1913737
20070314 89.41 89.92 87.66 89.92 2052497
20070315 89.91 90.84 89.39 90.06 741991
20070316 89.60 89.61 87.20 87.70 2250879
20070319 88.11 88.36 86.41 87.61 1606893
20070320 87.43 88.31 87.03 87.18 1039240
20070321 87.73 90.43 87.73 90.00 1542742
20070322 89.72 90.21 88.34 88.49 1333579
20070323 88.28 89.62 88.28 89.44 1309967
20070326 89.44 89.97 88.11 89.09 1047866
20070327 89.09 89.48 88.54 88.60 875252
20070328 88.61 88.96 87.52 87.97 949214
20070329 88.72 89.49 87.05 87.91 734983
20070330 87.91 88.87 86.82 87.38 806250
20070402 87.84 87.84 86.63 87.37 886249
20070403 87.56 89.29 87.37 89.13 872125
20070404 89.13 89.75 88.76 89.38 549216
20070405 88.94 90.03 88.59 89.93 745118
20070409 89.98 89.98 88.98 89.34 472774
20070410 89.13 89.43 88.54 88.82 564849
20070411 88.81 88.81 86.93 87.32 1395573
20070412 87.32 87.45 86.09 87.36 1158593
20070413 87.20 88.58 86.93 88.57 963769
20070416 88.76 91.40 88.64 91.19 1332393
20070417 91.41 92.44 91.05 91.68 846573
20070418 91.45 92.95 91.27 92.06 819403
20070419 91.54 91.89 90.58 91.59 818756
20070420 92.56 93.78 91.82 92.66 1626515
20070423 92.76 93.37 91.86 91.93 566574
20070424 90.73 92.70 89.72 90.25 1460694
20070425 90.85 93.90 90.29 93.40 1979074
20070426 92.94 93.43 91.92 92.78 808406
20070427 92.79 93.16 91.87 92.28 594175
20070430 92.11 93.49 91.28 92.00 817031
20070501 90.61 92.52 90.23 91.26 1089159
20070502 91.27 95.01 90.97 94.98 1477837
20070503 95.16 97.85 95.16 97.60 2237186
20070504 98.22 98.65 96.32 97.63 1291746
20070507 97.83 98.49 97.24 97.46 957947
20070508 96.63 98.22 95.65 98.19 1204307
20070509 98.13 98.13 93.86 95.53 2997614
20070510 94.60 94.82 91.50 91.50 2304032
20070511 91.01 93.29 90.90 92.92 1361611
20070514 93.15 93.80 91.89 92.09 1383174
20070515 92.32 92.84 90.61 90.90 1631259
20070516 91.53 91.64 90.56 90.86 1146841
20070517 90.63 91.44 90.63 91.11 999348
20070518 91.34 92.61 91.13 92.29 1195466
20070521 92.05 93.55 91.63 92.80 1071370
20070522 92.89 94.35 92.32 94.05 1158808
20070523 94.37 95.54 94.35 94.50 1104146
20070524 94.84 95.30 92.93 93.01 1164415
20070525 93.05 93.45 92.54 92.71 682692
20070529 92.75 93.57 92.23 93.12 738002
20070530 93.12 93.69 92.60 93.69 1150507
20070531 94.61 94.96 93.65 93.71 1134226
20070601 94.26 94.42 92.69 92.70 1284414
20070604 94.10 94.36 92.31 92.76 860589
20070605 92.29 92.56 91.82 92.01 1104253
20070606 93.47 93.47 91.23 91.73 1132501
20070607 91.73 91.74 90.04 90.04 1288835
20070608 90.04 91.80 89.96 91.80 1069151
20070611 91.80 92.59 91.70 92.22 980423
20070612 91.35 91.98 90.97 91.07 1362116
20070613 91.73 92.23 91.49 92.05 1275646
20070614 91.82 92.65 91.74 92.42 1363730
20070615 92.64 93.26 92.52 93.16 1251448
20070618 95.85 95.85 93.08 93.49 1008493
20070619 93.72 93.90 93.17 93.44 766291
20070620 94.84 95.03 92.42 92.42 1882442
20070621 92.52 92.58 91.00 91.68 1770482
20070622 91.03 92.00 90.34 90.89 1032584
20070625 90.42 91.25 89.33 89.95 1093350
20070626 90.24 93.01 89.15 92.17 3615389
20070627 92.49 93.14 90.39 92.98 1680033
20070628 93.21 93.82 92.68 93.35 1257471
20070629 90.66 93.66 90.66 91.47 1454071
20070702 91.82 93.27 91.73 93.27 1030756
20070703 93.45 93.72 93.40 93.67 626047
20070705 93.68 93.68 92.89 93.34 737360
20070706 92.92 93.68 92.92 93.68 591416
20070709 93.68 93.82 92.32 93.17 726605
20070710 92.47 92.78 91.17 91.40 971388
20070711 90.98 91.78 90.19 91.78 953535
20070712 92.25 93.57 91.78 93.57 834585
20070713 93.69 95.61 93.45 94.89 1370613
20070716 94.90 95.85 93.79 93.97 898792
20070717 93.98 95.16 93.97 94.64 711011
20070718 94.11 95.29 92.11 93.20 1431593
20070719 93.86 94.58 92.85 93.31 646266
20070720 93.50 94.69 91.93 92.66 1304470
20070723 89.99 94.28 89.99 91.66 1441596
20070724 91.66 91.66 88.13 88.66 2825437
20070725 89.12 90.69 88.11 88.58 1731765
20070726 87.63 88.28 84.01 86.01 3014724
20070727 85.77 86.75 84.30 84.62 1441918
20070730 85.50 87.20 84.42 86.60 1443962
20070731 87.40 87.83 83.59 83.68 2059468
20070801 83.68 84.24 80.25 82.10 3820056
20070802 85.87 85.87 80.88 81.61 2330709
20070803 83.08 83.65 80.15 80.15 3323607
20070806 84.06 84.06 78.27 81.45 3112810
20070807 80.80 81.74 79.10 81.00 2932449
20070808 81.00 83.00 81.00 81.71 3396526
20070809 80.11 81.67 79.19 79.96 5638721
20070810 79.31 81.55 79.03 80.55 3337051
20070813 81.33 82.91 81.21 81.26 2306187
20070814 81.07 81.53 79.16 80.08 3503860
20070815 79.66 81.00 79.46 79.57 3643997
20070816 78.82 80.87 76.23 80.26 4751651
20070817 82.92 90.25 80.99 82.57 3067639
20070820 82.48 82.78 79.79 80.93 2005478
20070821 80.59 81.97 80.59 81.48 1974612
20070822 82.22 82.77 80.84 81.91 1511180
20070823 84.19 84.59 81.28 81.80 1380292
20070824 82.06 82.79 81.18 82.53 1111095
20070827 82.44 82.49 80.64 80.89 909010
20070828 78.06 81.49 77.62 79.20 1620558
20070829 79.91 80.71 79.38 80.33 1552802
20070830 79.59 81.29 79.42 80.50 1648951
20070831 81.61 81.66 80.32 80.73 1654759
20070904 80.16 81.73 79.69 81.14 1499672
20070905 80.48 80.51 78.83 79.72 1760803
20070906 79.73 80.15 77.85 78.43 2057317
20070907 77.42 77.84 75.18 75.54 2719070
20070910 75.58 76.09 71.41 72.38 5196046
20070911 72.71 73.96 72.37 72.77 2961380
20070912 72.57 73.54 72.09 72.65 2351143
20070913 72.99 73.30 72.15 72.90 2179494
20070914 72.43 74.53 72.19 74.12 2008705
20070917 73.45 73.99 72.49 73.64 1659061
20070918 74.38 76.97 73.72 76.34 2898786
20070919 78.15 80.13 78.00 78.46 3128189
20070920 78.46 78.89 76.33 76.47 1482680
20070921 76.93 77.29 75.73 76.23 1748112
20070924 76.29 77.74 75.87 76.04 1387606
20070925 74.84 75.62 73.90 75.62 1822442
20070926 75.98 76.94 75.44 76.37 1881421
20070927 76.64 77.86 76.62 77.76 1688400
20070928 77.87 78.73 77.81 78.60 1740944
20071001 78.43 80.50 78.34 79.65 1478328
20071002 79.65 81.52 79.65 80.55 1375598
20071003 79.86 80.59 78.93 79.29 1255174
20071004 79.83 80.22 78.95 79.19 1024085
20071005 79.83 80.59 79.05 80.00 1643469
20071008 80.06 80.39 79.62 79.88 928218
20071009 79.96 81.37 79.63 81.17 4202609
20071010 80.38 81.13 79.88 80.59 3193751
20071011 80.99 82.26 79.28 80.52 2183178
20071012 80.52 81.05 79.54 80.73 948163
20071015 80.73 80.89 77.82 78.69 1983079
20071016 78.44 78.44 76.38 77.32 1847213
20071017 78.24 79.50 77.44 78.70 1994875
20071018 78.26 78.33 76.93 77.87 1527870
20071019 77.38 77.68 74.67 75.60 2199799
20071022 75.26 77.61 74.91 76.61 1718211
20071023 76.77 78.19 76.49 77.82 2562893
20071024 76.13 76.38 72.68 75.09 4973729
20071025 74.89 75.94 73.42 74.30 2855642
20071026 75.39 75.42 74.20 75.40 2510456
20071029 75.54 76.38 75.25 76.10 2110151
20071030 75.95 76.41 75.58 75.72 1127673
20071031 75.86 77.66 75.70 77.34 1798100
20071101 76.38 76.65 75.04 75.45 1696764
20071102 75.28 75.40 71.69 72.42 3345916
20071105 69.94 71.26 67.85 70.89 4599804
20071106 70.96 71.93 69.28 71.93 1939649
20071107 71.26 71.63 68.63 68.63 2148219
20071108 68.97 70.04 66.28 68.87 3794047
20071109 67.82 69.38 66.21 67.60 2919232
20071112 68.15 69.85 67.25 67.94 2654578
20071113 68.50 69.60 67.60 68.91 3305489
20071114 69.57 70.83 68.67 69.05 2512600
20071115 68.64 69.01 66.27 66.94 2055569
20071116 67.25 67.47 65.14 66.89 2676025
20071119 66.34 66.34 63.93 65.42 3642847
20071120 65.28 66.87 64.41 65.70 4116500
20071121 65.03 65.51 63.74 64.13 3531324
20071123 64.86 65.85 64.61 65.32 893474
20071126 65.28 65.72 63.83 63.86 2296095
20071127 64.07 66.21 63.96 66.15 2448046
20071128 66.51 70.90 66.40 70.11 2176207
20071129 69.74 70.09 67.72 68.63 1221932
20071130 69.47 71.75 69.33 71.16 1852897
20071203 70.96 71.56 69.02 69.47 2044080
20071204 68.92 69.52 68.34 69.15 1548293
20071205 69.93 70.40 67.93 69.28 2346384
20071206 69.25 71.87 68.93 71.63 1622265
20071207 72.13 72.14 70.61 71.14 1244171
20071210 70.92 74.78 70.85 74.14 2132056
20071211 74.40 74.40 70.06 70.42 1989990
20071212 72.28 73.30 68.84 70.23 1900838
20071213 69.89 70.16 68.06 69.53 1775555
20071214 68.53 69.92 68.14 68.55 1491531
20071217 68.12 68.12 65.32 65.56 2784981
20071218 65.39 68.71 65.39 68.36 3426148
20071219 68.51 68.95 66.23 66.91 2439170
20071220 67.27 67.93 65.84 66.56 1917942
20071221 67.21 68.01 66.79 68.00 1982507
20071224 67.92 69.72 67.89 69.52 765274
20071226 68.68 68.80 67.82 68.28 1021719
20071227 67.63 67.91 66.53 67.02 1453262
20071228 67.21 67.63 65.92 66.63 1295589
20071231 66.21 69.21 65.95 68.43 1912383
20080102 68.52 69.11 66.99 67.35 2246115
20080103 67.70 69.77 67.51 68.69 2076149
20080104 67.21 67.21 64.79 65.29 2590857
20080107 66.15 66.89 65.49 66.44 1899235
20080108 66.64 67.83 64.29 64.37 3285151
20080109 64.49 65.07 61.99 65.07 3386490
20080110 64.72 69.13 63.99 67.94 2933140
20080111 66.93 68.40 65.95 67.02 2766488
20080114 67.69 68.05 66.93 67.69 1148285
20080115 66.73 68.12 65.43 65.43 3601566
20080116 65.16 67.02 64.50 65.15 3004227
20080117 65.58 66.11 64.31 64.31 4675772
20080118 65.03 66.83 63.95 64.65 4672244
20080122 62.22 68.08 61.88 67.22 3674683
20080123 66.05 70.47 65.01 69.68 4116488
20080124 67.36 69.69 67.25 67.57 2880761
20080125 68.09 68.68 65.03 65.45 3105992
20080128 65.95 67.80 64.77 67.40 1900625
20080129 67.54 67.67 65.78 66.66 3192900
20080130 66.89 69.83 64.75 67.52 3357093
20080131 66.82 68.57 65.96 67.31 3373448
20080201 67.88 69.53 66.99 68.70 2850402
20080204 68.62 68.72 66.23 68.34 1809548
20080205 67.27 67.71 65.61 65.69 1923180
20080206 66.23 67.21 65.29 65.43 1636696
20080207 65.20 67.82 64.99 66.92 2048890
20080208 66.23 66.62 64.68 64.89 2361243
20080211 64.84 66.09 63.95 65.34 1737714
20080212 65.80 66.96 65.42 66.02 1673469
20080213 66.42 66.42 64.68 66.07 1589555
20080214 65.66 66.36 64.98 65.20 1055712
20080215 65.01 65.22 63.89 64.62 1811793
20080219 65.49 65.67 63.21 63.78 1962411
20080220 62.72 65.91 62.40 65.37 2210625
20080221 65.48 65.80 63.75 64.02 1564648
20080222 64.16 65.46 63.15 65.46 1536534
20080225 65.42 65.69 63.87 65.48 1927990
20080226 65.11 66.65 64.83 65.70 1817993
20080227 65.16 67.00 64.92 66.19 1643217
20080228 65.53 65.53 64.19 64.31 1190616
20080229 63.73 63.73 61.41 61.78 1863104
20080303 61.76 61.76 60.25 60.78 2074011
20080304 60.35 61.03 59.86 60.77 2304062
20080305 62.38 62.38 59.97 60.55 2188081
20080306 60.20 60.37 59.58 59.69 2566163
20080307 58.22 61.27 58.11 59.37 1687629
20080310 59.15 59.59 55.63 55.63 2917087
20080311 58.15 60.14 56.92 60.06 2438148
20080312 60.15 60.69 58.13 58.25 1511262
20080313 56.80 58.63 55.59 58.06 2755417
20080314 57.13 58.59 53.68 55.14 3532774
20080317 49.82 52.40 48.37 49.50 6662332
20080318 51.27 52.67 50.56 51.68 5109322
20080319 52.07 53.04 49.70 49.80 3189306
20080320 50.04 52.52 49.83 52.52 2531337
20080324 52.85 56.32 52.72 55.00 3343520
20080325 54.58 56.24 54.46 55.54 2520154
20080326 55.36 55.36 53.78 54.22 2000318
20080327 54.41 54.41 52.44 52.51 1832365
20080328 52.75 53.48 50.61 50.82 4114700
20080331 50.75 53.28 49.76 52.56 2585120
20080401 53.52 55.40 53.33 55.09 2943712
20080402 55.91 56.24 54.35 55.21 2023323
20080403 55.06 56.31 54.42 55.78 1290164
20080404 55.79 56.60 54.70 55.62 1243942
20080407 56.43 57.29 55.38 56.46 1357473
20080408 56.21 56.33 54.80 55.26 1353106
20080409 55.25 55.25 53.72 53.75 1125938
20080410 53.62 55.08 53.43 54.19 1057990
20080411 53.15 54.35 52.48 52.69 1237978
20080414 52.75 52.77 51.64 51.77 1204110
20080415 52.02 52.52 51.30 52.22 1468448
20080416 52.77 54.37 52.48 54.33 2447094
20080417 54.06 54.18 52.50 53.40 2889396
20080418 54.03 55.90 53.99 55.07 3091217
20080421 54.83 55.00 54.33 54.79 1002502
20080422 55.02 55.24 54.29 54.52 1430533
20080423 55.13 55.63 54.23 55.44 1240108
20080424 55.62 58.34 55.51 57.90 1487618
20080425 58.30 58.91 56.63 58.11 1006975
20080428 58.63 59.06 57.76 57.89 1349805
20080429 57.91 58.21 56.98 57.64 1156078
20080430 57.88 58.10 56.50 56.60 1364076
20080501 57.05 58.49 56.50 58.31 2407049
20080502 59.84 61.52 59.17 60.91 2124287
20080505 60.65 60.65 58.06 58.93 2246764
20080506 56.38 56.38 52.86 52.86 8009581
20080507 53.42 53.88 52.31 52.59 14584048
20080508 52.92 52.92 51.09 51.62 5740132
20080509 50.99 52.39 50.62 51.73 4558174
20080512 52.02 52.58 51.62 52.45 2824856
20080513 52.69 52.74 51.77 51.96 2745938
20080514 52.30 52.88 51.96 52.35 2417273
20080515 52.12 53.63 52.12 53.46 2238350
20080516 53.66 54.11 52.83 53.15 2231428
20080519 53.40 53.65 52.26 52.44 1604983
20080520 52.39 52.39 51.45 51.98 2539751
20080521 51.97 52.27 50.03 50.28 1733957
20080522 50.41 51.43 50.06 50.77 1745885
20080523 50.56 50.68 49.44 49.54 1750891
20080527 49.58 50.54 49.29 50.38 2067415
20080528 50.40 50.63 49.15 49.84 2688534
20080529 50.01 51.70 49.55 50.83 2025559
20080530 50.85 51.15 50.42 50.52 1583790
20080602 50.41 50.64 49.01 49.65 2054528
20080603 49.75 50.62 49.12 50.05 1978060
20080604 49.69 50.86 49.37 49.96 2498108
20080605 49.95 51.21 49.91 51.18 1876137
20080606 51.01 51.68 49.91 49.91 2916013
20080609 50.34 50.38 48.19 48.92 2273559
20080610 48.56 50.46 48.35 49.48 2407055
20080611 49.30 49.56 47.77 47.86 3057143
20080612 48.18 49.90 48.18 48.93 2506832
20080613 48.95 50.47 48.91 50.47 2156817
20080616 50.08 51.31 49.65 50.93 1335803
20080617 51.21 51.35 48.87 48.98 1810301
20080618 48.57 49.81 48.18 49.42 1838400
20080619 49.30 49.51 46.96 48.48 3216722
20080620 47.91 49.13 47.52 47.77 3902544
20080623 47.86 47.96 45.56 45.78 2824188
20080624 45.69 46.38 44.58 45.82 2837124
20080625 45.97 46.89 45.30 45.63 2492093
20080626 45.02 45.02 42.80 43.01 3068064
20080627 42.91 43.43 40.98 41.60 3832774
20080630 41.59 41.67 40.89 41.09 2978678
20080701 38.96 39.91 37.37 38.90 7547639
20080702 38.75 38.89 37.00 37.04 4945272
20080703 37.29 37.39 35.39 36.05 2956623
20080707 36.14 36.54 34.50 34.93 4209509
20080708 34.88 37.40 34.30 37.40 4702987
20080709 37.59 37.71 34.15 34.23 3528035
20080710 34.17 35.37 33.90 34.28 3750386
20080711 32.94 33.33 30.75 31.58 6918015
20080714 32.60 32.78 28.63 28.91 6759284
20080715 28.48 29.99 26.00 28.25 8411277
20080716 28.55 31.77 27.81 31.59 6247039
20080717 32.85 35.09 31.56 34.04 5961598
20080718 34.83 34.89 32.16 33.57 3950152
20080721 34.17 34.17 30.12 30.47 5556552
20080722 29.72 35.22 29.72 34.63 5151718
20080723 34.64 38.89 34.28 37.91 8985976
20080724 37.77 38.39 35.55 36.04 8138879
20080725 35.80 37.70 34.71 37.26 5543722
20080728 37.24 37.61 33.44 33.53 6193386
20080729 33.57 37.77 33.57 37.49 3968072
20080730 38.14 39.26 35.64 37.93 3833940
20080731 37.37 38.87 36.16 38.05 2527084
20080801 37.25 38.93 36.40 38.44 3056082
20080804 38.82 38.82 36.84 37.72 1910502
20080805 38.57 40.90 37.99 40.41 2373336
20080806 39.93 40.42 39.05 39.92 2094469
20080807 39.31 39.46 36.77 37.02 3819944
20080808 37.37 40.44 36.71 39.88 2912832
20080811 39.88 43.18 39.43 42.23 3208558
20080812 41.30 41.72 38.46 38.70 2162330
20080813 38.50 39.07 36.88 37.92 2578192
20080814 37.76 40.34 37.52 39.89 2117585
20080815 40.31 42.39 40.28 41.27 2586250
20080818 41.27 41.27 38.69 38.89 1860455
20080819 38.60 38.65 36.79 37.14 2526236
20080820 37.24 38.09 36.19 37.51 2440985
20080821 36.19 38.34 36.19 38.07 1867771
20080822 39.01 39.92 38.24 39.92 2198064
20080825 39.64 40.21 37.80 37.86 2130627
20080826 37.86 39.15 37.49 39.15 2140382
20080827 39.15 40.02 38.62 39.85 1680517
20080828 40.51 42.39 40.22 42.39 2538960
20080829 42.13 42.77 41.36 42.00 1447350
20080902 42.79 44.31 42.04 43.07 2411932
20080903 42.91 44.89 42.48 44.67 2368883
20080904 43.27 43.27 39.70 40.18 4904767
20080905 39.47 42.05 38.67 41.99 4314270
20080908 44.56 45.10 42.47 44.66 5312888
20080909 44.23 44.99 41.20 41.25 3993520
20080910 41.03 42.43 39.03 40.32 4123940
20080911 38.35 40.25 36.91 39.27 5758439
20080912 37.81 38.71 37.07 38.10 4254255
20080915 34.93 36.75 34.14 34.23 8054689
20080916 32.88 37.24 32.88 37.16 7736484
20080917 35.74 36.61 31.59 33.47 8023409
20080918 34.16 48.72 25.05 34.89 14480286
20080919 38.15 38.15 34.24 38.15 8855237
20080922 39.61 40.32 33.54 35.42 3033179
20080923 35.07 39.29 34.85 37.96 2305899
20080924 38.63 39.85 36.36 38.34 2026608
20080925 39.05 40.55 37.15 39.28 1848579
20080926 37.90 42.38 37.78 42.34 3439922
20080929 40.83 41.95 34.66 35.03 1884948
20080930 36.61 37.12 35.04 36.13 2459871
20081001 35.14 36.91 33.23 34.08 2211355
20081002 33.71 34.12 31.87 32.44 2208827
20081003 33.06 35.33 31.02 32.27 1932816
20081006 30.90 34.84 27.97 32.37 2704699
20081007 32.45 32.92 27.54 27.54 2899909
20081008 26.25 28.40 22.52 23.97 4424502
20081009 24.04 25.06 16.97 18.04 6152627
20081010 17.30 19.14 14.24 18.15 11179401
20081013 21.56 22.15 18.55 22.15 4480652
20081014 22.94 24.21 21.69 22.82 4632037
20081015 21.45 22.25 19.21 19.37 2954163
20081016 20.53 20.53 18.15 20.16 4852635
20081017 19.71 22.09 18.07 20.85 2870095
20081020 21.16 21.64 20.68 21.49 2347675
20081021 21.36 21.74 19.54 19.73 2435009
20081022 19.09 19.79 16.04 16.64 3782407
20081023 16.60 16.78 13.01 14.87 7695761
20081024 13.00 15.53 12.51 14.98 4049148
20081027 14.80 15.22 12.90 13.19 4300613
20081028 13.69 15.24 10.53 12.32 8882925
20081029 13.31 17.85 13.31 16.06 11685176
20081030 17.67 20.86 16.18 19.71 7018164
20081031 19.54 21.43 18.88 21.06 4143961
20081103 21.51 21.83 19.17 19.65 3266835
20081104 20.66 20.91 19.20 19.81 4478861
20081105 19.33 20.09 18.37 18.46 3067728
20081106 17.94 19.39 17.61 18.14 3993629
20081107 18.33 18.48 16.54 17.25 3287062
20081110 17.59 17.67 15.08 16.51 3560228
20081111 16.12 18.08 15.60 17.70 6620371
20081112 16.57 17.15 14.81 14.98 4837465
20081113 15.19 17.11 13.83 17.01 6585396
20081114 16.34 17.35 14.70 14.86 3772715
20081117 14.70 15.54 14.08 14.58 3454249
20081118 14.64 15.38 13.74 15.38 5363572
20081119 15.36 15.36 13.11 13.29 6833174
20081120 13.12 14.09 11.96 12.34 8366616
20081121 13.17 13.49 11.33 13.32 6826747
20081124 14.13 15.73 13.34 15.70 4783948
20081125 14.62 15.65 14.13 15.31 7742641
20081126 14.99 17.41 14.45 16.61 5072285
20081128 16.58 17.20 16.18 17.11 1309789
20081201 16.50 16.54 14.15 14.16 3857731
20081202 14.76 16.37 14.24 16.14 6196346
20081203 15.48 16.20 14.71 16.02 3959707
20081204 15.60 17.11 15.24 15.61 3722148
20081205 15.37 17.23 14.60 17.23 4853267
20081208 18.16 19.00 17.64 18.59 4597503
20081209 18.97 19.17 17.66 17.84 3977621
20081210 17.99 19.24 17.56 19.15 4540640
20081211 19.12 19.60 17.19 17.48 3918990
20081212 17.95 19.58 17.79 19.16 6283337
20081215 19.13 19.23 18.06 18.43 2624026
20081216 18.89 20.90 18.51 20.59 4067230
20081217 19.93 20.61 19.62 20.07 3529888
20081218 20.20 20.61 19.82 20.39 3919406
20081219 20.61 21.07 20.06 20.60 3301291
20081222 20.63 20.71 19.08 19.59 2233780
20081223 19.88 20.10 18.42 18.62 1965992
20081224 19.14 19.29 18.40 19.29 768122
20081226 20.03 20.03 18.71 19.24 750241
20081229 19.17 19.30 18.28 19.15 1140696
20081230 19.24 20.57 19.01 20.47 1746440
20081231 20.49 21.24 20.19 21.08 1568365
20090102 21.11 22.06 20.43 21.88 1508799
20090105 21.65 23.27 21.65 22.66 2400211
20090106 23.00 24.57 23.00 24.39 4481178
20090107 23.63 24.37 22.13 22.23 2894412
20090108 22.10 23.22 21.72 23.17 2237730
20090109 23.25 24.00 22.24 22.47 2400523
20090112 22.37 22.65 21.20 21.66 2386074
20090113 21.34 22.72 21.02 21.66 3298380
20090114 21.09 21.66 19.56 20.11 2835054
20090115 19.84 21.18 18.64 19.91 3080595
20090116 20.49 21.11 18.53 20.26 4035835
20090120 19.47 19.97 16.33 16.68 4761752
20090121 17.67 18.61 16.32 18.52 4948662
20090122 17.84 18.28 16.37 17.32 3189644
20090123 16.48 18.52 16.26 18.34 3302227
20090126 18.35 19.59 17.84 18.26 2304573
20090127 18.84 19.08 18.08 18.70 2758959
20090128 16.36 17.51 14.71 17.33 10393396
20090129 16.83 17.13 16.04 16.11 3312518
20090130 16.31 16.89 15.19 15.45 3392979
20090202 15.42 15.43 14.49 15.39 3217088
20090203 15.64 15.64 14.59 15.22 2826322
20090204 15.35 15.58 14.57 14.78 3259813
20090205 14.58 15.66 13.87 15.13 4993779
20090206 15.11 16.12 15.11 15.81 3520636
20090209 15.94 16.13 15.39 15.77 2059344
20090210 15.40 15.77 13.83 14.03 5023614
20090211 14.20 14.58 13.60 14.42 3558891
20090212 13.95 14.97 13.57 14.90 4614552
20090213 14.69 16.08 12.75 15.49 5919288
20090217 14.34 15.49 14.04 14.09 4939098
20090218 14.57 14.76 13.82 14.25 3568247
20090219 14.93 15.25 13.17 13.31 3233825
20090220 12.75 13.80 12.49 13.36 4539600
20090223 13.60 13.86 12.36 12.37 3593196
20090224 12.54 13.71 12.32 13.71 4060369
20090225 14.23 15.39 12.60 13.22 3113549
20090226 13.64 13.90 12.87 13.04 2976017
20090227 12.57 13.05 12.29 12.34 2674444
20090302 12.08 12.31 11.25 11.31 3115420
20090303 11.48 11.54 10.84 11.16 3860048
20090304 11.73 12.25 11.33 11.90 4114945
20090305 12.77 13.27 10.97 11.82 9887864
20090306 11.79 12.12 10.23 10.72 6564119
20090309 10.56 10.89 9.96 10.38 4597711
20090310 10.83 11.89 10.38 11.84 7426713
20090311 11.90 12.76 11.72 12.68 6825701
20090312 12.57 13.95 12.32 13.87 5214972
20090313 14.03 14.86 13.53 14.46 5970380
20090316 14.14 14.86 13.45 13.54 6295940
20090317 13.53 13.80 12.97 13.80 4890326
20090318 13.62 15.24 13.06 14.97 7820476
20090319 15.54 15.65 13.57 13.74 7201169
20090320 13.79 14.04 13.39 13.56 4166631
20090323 14.02 15.70 14.02 15.69 5361236
20090324 14.99 16.17 14.87 15.35 4142745
20090325 15.36 16.72 14.78 15.96 3728451
20090326 16.19 16.68 15.46 16.58 3814745
20090327 16.20 16.37 15.62 15.91 3281427
20090330 15.53 15.57 14.63 14.70 4305374
20090331 14.97 15.85 14.63 15.64 4017928
20090401 15.28 16.46 15.27 16.13 3120730
20090402 16.79 19.23 16.79 17.69 6835357
20090403 17.67 17.90 16.55 17.16 5004877
20090406 16.74 17.41 16.09 17.16 5036387
20090407 16.52 17.10 16.18 16.63 4287586
20090408 16.82 17.17 16.56 16.97 2917750
20090409 17.88 19.16 17.23 19.12 4778418
20090413 18.76 19.50 18.48 18.99 3947795
20090414 18.33 19.23 17.96 17.97 4003597
20090415 17.74 18.87 17.56 18.81 3115445
20090416 19.03 19.51 18.00 19.12 3766465
20090417 19.04 20.34 18.51 19.87 5043197
20090420 18.89 18.93 17.36 17.39 3924316
20090421 16.76 18.72 16.76 18.70 3724791
20090422 18.07 19.72 17.65 18.94 4374694
20090423 19.39 20.01 18.73 19.79 3614103
20090424 19.94 20.28 18.73 19.94 4354162
20090427 19.49 19.78 18.44 18.74 3425759
20090428 18.32 18.58 18.04 18.07 2639249
20090429 18.35 19.57 18.10 19.41 4187875
20090430 19.71 20.44 19.46 19.75 4334545
20090501 19.66 20.41 19.46 20.38 3061676
20090504 20.70 22.17 20.11 22.17 5135996
20090505 20.50 20.97 17.27 18.33 14951105
20090506 19.01 19.47 18.45 19.39 6164618
20090507 19.76 20.41 18.82 19.05 6524026
20090508 19.37 20.89 19.08 20.89 4621787
20090511 20.18 20.18 19.04 19.07 3288237
20090512 19.38 19.70 18.23 18.89 4264208
20090513 18.34 18.64 17.53 17.70 3773275
20090514 17.60 18.12 17.04 17.85 3158134
20090515 17.82 18.35 17.72 18.23 3690233
20090518 18.68 19.65 18.47 19.49 3463672
20090519 19.62 19.64 18.79 18.91 2905654
20090520 19.29 19.68 18.34 18.48 2326800
20090521 18.17 18.62 17.90 18.41 3500771
20090522 18.55 18.74 18.17 18.25 2261952
20090526 18.40 19.02 18.03 18.81 3387440
20090527 18.96 19.18 17.69 17.76 4524718
20090528 18.00 18.20 17.44 18.04 2937062
20090529 18.06 18.99 17.80 18.97 3610139
20090601 19.20 20.28 19.19 19.41 4186553
20090602 19.22 22.38 19.22 22.05 7415024
20090603 21.88 23.05 21.54 22.89 7002153
20090604 22.69 23.20 21.81 23.09 6102108
20090605 23.38 23.86 22.81 23.58 4167546
20090608 23.55 23.69 22.80 23.51 2488107
20090609 23.69 24.36 23.58 24.25 2784395
20090610 24.49 24.66 23.41 23.85 3481256
20090611 23.81 24.19 23.75 23.86 3490404
20090612 23.21 23.59 22.95 23.58 2872315
20090615 23.32 25.05 23.07 24.56 6563770
20090616 24.08 24.56 22.99 23.19 4276902
20090617 22.89 23.90 22.61 23.24 3802615
20090618 23.21 23.39 22.63 22.99 2702072
20090619 23.24 23.83 23.22 23.61 2703189
20090622 23.39 23.47 21.85 21.87 3014744
20090623 22.02 22.21 21.36 21.71 2900436
20090624 22.20 24.52 21.97 24.11 11597072
20090625 24.16 26.34 23.26 24.20 19177938
20090626 24.06 25.05 23.89 24.99 3425988
20090629 25.01 25.24 24.55 24.72 2190529
20090630 24.74 24.74 23.93 24.02 2725928
20090701 24.19 24.46 23.96 24.22 1949630
20090702 24.06 24.22 23.44 23.64 3258993
20090706 23.44 23.59 22.41 22.86 3105703
20090707 22.90 23.41 22.81 22.91 4045646
20090708 22.96 23.13 21.73 22.29 5339579
20090709 22.47 23.01 22.37 22.68 2710396
20090710 22.57 23.11 22.40 22.74 2146674
20090713 23.10 23.54 22.56 23.49 2726030
20090714 23.17 23.86 22.20 23.74 5055941
20090715 24.00 24.85 23.90 24.52 3054437
20090716 24.08 24.35 23.41 24.16 4685507
20090717 24.20 24.51 23.53 23.85 2395288
20090720 23.92 25.09 23.92 24.57 4502167
20090721 25.84 26.40 24.82 25.60 6574632
20090722 25.14 26.07 24.63 25.93 2394476
20090723 26.05 27.66 25.74 27.49 3696733
20090724 27.29 27.29 25.89 26.72 2129619
20090727 26.97 27.43 26.65 27.30 1714618
20090728 27.05 27.44 26.55 26.98 2158247
20090729 26.91 27.37 26.84 27.18 1732790
20090730 27.51 28.58 27.17 28.32 2911806
20090731 28.39 28.39 27.19 27.72 2668673
20090803 27.86 28.09 26.86 27.10 3617855
20090804 26.81 27.70 26.73 27.40 3558467
20090805 27.46 28.03 27.36 27.70 2339048
20090806 28.09 28.41 27.42 27.83 2705625
20090807 28.13 28.76 27.66 28.07 2344428
20090810 28.00 28.13 27.09 27.42 1727003
20090811 27.13 27.44 26.25 26.40 2049116
20090812 26.25 27.83 26.10 27.55 2450310
20090813 27.68 27.83 27.07 27.83 2035614
20090814 27.93 28.02 26.72 27.30 1649343
20090817 26.48 26.74 26.06 26.46 2251236
20090818 26.61 27.34 26.61 27.16 2139567
20090819 26.91 27.44 26.74 27.42 5633166
20090820 27.47 27.89 27.23 27.83 2079368
20090821 28.02 28.39 27.91 28.20 2149313
20090824 28.51 28.57 27.61 27.76 1245915
20090825 28.03 28.43 27.78 28.34 1655434
20090826 28.22 28.65 27.99 28.49 1650663
20090827 28.58 28.73 28.02 28.65 1319617
20090828 28.85 29.15 28.08 28.49 1386415
20090831 28.14 28.40 27.83 28.33 1953792
20090901 28.08 28.25 26.30 26.38 3021647
20090902 26.24 26.69 25.89 26.32 2502287
20090903 26.58 27.05 26.50 27.03 1753093
20090904 27.12 27.19 26.67 27.07 828275
20090908 27.50 27.53 26.90 27.01 2641060
20090909 27.16 28.18 26.79 28.08 2022011
20090910 27.95 28.84 27.55 28.75 2244637
20090911 28.82 28.82 28.00 28.30 1669849
20090914 27.88 29.81 27.88 29.76 2782067
20090915 29.76 30.97 29.54 30.88 3834390
20090916 31.04 32.01 30.68 31.98 4422680
20090917 31.99 32.60 31.64 31.92 2567968
20090918 31.90 32.35 31.83 32.11 2230628
20090921 31.76 31.76 31.20 31.22 1780198
20090922 31.43 31.77 30.88 31.02 3602627
20090923 31.02 31.49 30.54 30.55 1954807
20090924 30.69 30.69 29.06 29.29 2667759
20090925 27.98 28.90 27.35 28.45 3951439
20090928 28.53 30.10 28.46 30.09 2076018
20090929 30.22 31.23 30.16 30.96 3299092
20090930 31.18 31.27 29.84 30.57 4712916
20091001 30.40 30.57 28.49 28.56 3663740
20091002 28.05 28.95 27.97 28.36 1754311
20091005 28.48 29.90 28.40 29.83 2010134
20091006 30.30 30.70 29.91 30.40 1733913
20091007 30.20 31.06 29.97 30.47 1468709
20091008 30.81 31.45 30.81 31.20 1843341
20091009 31.18 31.27 30.91 31.27 1473679
20091012 31.42 31.53 30.58 30.73 1616473
20091013 30.61 30.88 30.07 30.09 1574588
20091014 30.96 33.18 30.93 32.98 3947017
20091015 32.78 33.23 32.17 33.23 2159658
20091016 32.47 32.59 31.91 32.23 2165337
20091019 32.50 32.62 31.48 32.17 2106719
20091020 31.97 32.32 31.46 31.70 1749936
20091021 31.55 32.61 31.18 31.27 2916628
20091022 31.54 31.63 29.60 30.28 4863819
20091023 30.93 32.31 30.81 31.45 4018312
20091026 32.20 32.97 31.24 31.28 4743033
20091027 31.32 31.64 29.87 29.95 2936709
20091028 29.97 30.16 29.02 29.09 2360158
20091029 29.59 30.55 29.33 30.48 2416849
20091030 30.31 30.31 28.37 28.70 2605788
20091102 28.98 29.16 27.67 28.51 2331457
20091103 28.14 28.42 27.51 28.30 2186026
20091104 28.55 29.51 28.43 28.63 2718055
20091105 28.89 29.98 28.81 29.69 2722822
20091106 29.26 29.89 29.09 29.78 1719714
20091109 30.22 31.16 30.10 31.16 2278011
20091110 31.04 31.34 30.66 31.13 1338592
20091111 31.44 31.68 30.70 30.82 2228317
20091112 30.66 31.24 30.58 31.17 2854359
20091113 31.09 31.42 30.15 30.34 2381658
20091116 30.62 31.28 30.61 30.97 1694157
20091117 30.82 31.03 30.63 30.86 1099554
20091118 30.77 30.79 29.69 29.78 1980861
20091119 29.58 29.74 28.89 29.04 2132783
20091120 28.79 29.21 28.64 29.12 1906929
20091123 29.43 29.45 28.46 28.71 2324459
20091124 28.85 28.86 28.13 28.67 2111688
20091125 28.74 28.87 28.61 28.74 1307660
20091127 27.76 28.25 27.05 27.71 948748
20091130 27.73 27.96 27.43 27.89 2541591
20091201 28.15 28.40 27.64 28.13 2755985
20091202 28.12 28.62 27.91 28.49 2323445
20091203 28.72 28.88 28.21 28.31 2064935
20091204 28.75 28.97 28.07 28.59 2627085
20091207 28.48 28.90 28.28 28.61 2416545
20091208 28.41 28.68 28.12 28.39 1165272
20091209 28.40 28.51 27.50 27.50 2737324
20091210 27.56 27.59 26.61 26.73 4204208
20091211 26.90 27.20 26.86 27.17 3266210
20091214 27.30 27.68 27.19 27.63 1690590
20091215 27.54 27.81 27.30 27.76 2378355
20091216 27.88 28.37 27.64 28.24 3031068
20091217 27.93 28.27 27.57 28.23 2590489
20091218 28.32 28.51 27.86 28.45 2223459
20091221 28.53 29.08 28.49 29.08 1327916
20091222 29.14 29.57 29.02 29.34 3052748
20091223 29.42 29.68 29.37 29.55 1309681
20091224 29.55 30.08 29.54 30.00 458206
20091228 30.05 30.05 29.69 29.72 1238159
20091229 29.88 30.05 29.73 29.93 1671038
20091230 29.84 29.97 29.65 29.71 1294181
20091231 29.81 30.16 29.65 29.77 2236831
20100104 29.98 30.33 29.73 29.86 2689465
20100105 29.88 29.88 29.37 29.77 2132284
20100106 29.80 30.46 29.53 30.40 1918427
20100107 30.31 30.59 29.94 30.13 2104019
20100108 30.06 30.53 29.93 30.37 1815906
20100111 30.58 31.40 30.39 31.14 2920949
20100112 31.02 31.54 30.32 30.38 2812957
20100113 30.58 30.71 30.19 30.53 1804458
20100114 30.58 30.59 29.98 30.11 2120026
20100115 30.08 30.25 29.61 30.07 1861797
20100119 30.20 30.58 29.95 30.39 1668810
20100120 30.37 31.19 29.83 31.02 3548133
20100121 29.75 29.84 27.94 27.95 8989974
20100122 27.88 27.94 26.37 26.64 6470601
20100125 27.01 27.49 26.77 27.17 2830179
20100126 26.96 27.55 26.78 27.08 2769497
20100127 26.99 27.21 25.97 26.65 4231440
20100128 26.87 26.94 25.72 26.19 2805258
20100129 26.36 26.75 25.30 25.45 2973932
20100201 25.52 26.22 25.47 25.94 1957835
20100202 26.07 26.28 25.90 26.12 1906270
20100203 25.99 26.16 25.77 25.86 1514622
20100204 25.67 25.94 24.19 24.22 3969058
20100205 24.17 24.75 23.69 24.55 3010807
20100208 24.49 24.64 24.11 24.24 2789555
20100209 24.51 24.92 24.18 24.76 2297817
20100210 24.83 26.30 24.76 26.11 4693496
20100211 26.11 26.11 25.38 25.51 3156383
20100212 25.27 25.48 24.80 25.43 1989949
20100216 25.79 25.97 25.44 25.96 2009906
20100217 26.09 26.20 25.83 26.18 2011527
20100218 25.94 26.06 25.54 25.84 2012236
20100219 25.76 25.87 25.51 25.75 2533454
20100222 25.73 25.80 25.46 25.66 1722198
20100223 25.54 25.89 25.19 25.24 2294981
20100224 25.30 25.46 25.19 25.39 2790062
20100225 25.15 25.21 24.61 25.04 2414623
20100226 25.15 25.59 25.04 25.52 2385244
20100301 25.62 25.84 25.43 25.75 1300057
20100302 25.81 26.10 25.71 26.06 1764138
20100303 26.08 27.00 25.99 26.66 3272986
20100304 26.71 27.85 26.56 27.69 4867032
20100305 27.88 28.55 27.56 28.49 2894305
20100308 28.49 28.72 28.26 28.50 1366615
20100309 28.26 28.92 28.09 28.63 1769187
20100310 28.63 28.80 28.25 28.47 2255860
20100311 28.42 28.47 28.09 28.46 1521144
20100312 28.58 28.92 28.37 28.58 1967337
20100315 29.16 29.33 28.37 28.77 2608949
20100316 28.97 29.27 28.71 29.15 1377237
20100317 29.30 30.21 29.28 30.01 2883910
20100318 29.95 30.18 29.37 29.39 2089284
20100319 29.46 29.67 28.99 29.05 2126627
20100322 28.82 29.14 28.69 28.90 1604028
20100323 28.99 29.70 28.82 29.50 2383676
20100324 29.32 29.63 29.32 29.41 1712312
20100325 29.71 30.04 29.30 29.35 1236771
20100326 29.47 29.64 28.80 29.15 1200845
20100329 29.29 29.30 28.72 28.95 1439476
20100330 28.98 29.12 28.67 28.85 897041
20100331 28.68 28.82 28.30 28.33 2230560
20100401 29.28 30.30 29.08 30.30 5959798
20100405 30.34 31.22 30.18 31.18 3028323
20100406 31.07 31.57 30.99 31.42 2371633
20100407 31.34 31.41 30.54 30.88 2756398
20100408 30.64 30.71 30.30 30.55 1660194
20100409 30.55 30.91 30.40 30.76 1065540
20100412 30.76 31.29 30.76 30.95 1468723
20100413 30.87 31.75 30.40 31.57 2759535
20100414 31.97 33.06 31.72 33.04 3265841
20100415 32.87 33.00 32.63 32.88 2097380
20100416 32.82 32.97 31.56 31.91 3428774
20100419 31.57 32.08 31.09 31.69 1973308
20100420 31.94 32.01 31.52 32.01 1400412
20100421 31.98 32.13 31.27 31.78 1095698
20100422 31.47 31.84 30.96 31.70 1549278
20100423 31.65 32.05 31.45 31.99 1318946
20100426 31.80 32.31 31.05 31.16 2227119
20100427 30.84 31.16 29.41 29.47 3363600
20100428 29.72 30.45 29.71 30.10 1983226
20100429 30.35 32.10 30.22 31.94 2895245
20100430 31.94 32.68 31.22 31.31 3647873
20100503 31.47 31.97 31.10 31.95 1858344
20100504 31.38 31.38 30.09 30.47 2549645
20100505 29.97 30.75 29.32 30.01 1910766
20100506 29.81 30.44 27.04 28.64 3273228
20100507 28.71 28.87 27.15 27.45 4002580
20100510 29.34 29.62 28.34 29.59 2827542
20100511 31.72 34.07 31.36 32.98 8620763
20100512 33.06 33.84 32.47 33.77 3693312
20100513 33.47 34.42 33.31 33.85 3688353
20100514 33.93 34.36 32.73 33.17 3674286
20100517 33.33 34.02 31.68 32.62 4701167
20100518 33.16 33.29 30.92 31.23 3287599
20100519 30.95 31.68 30.11 30.73 3413391
20100520 29.95 30.18 29.17 29.18 2909109
20100521 28.27 30.11 28.21 29.78 5209599
20100524 30.17 30.74 29.18 29.23 5064578
20100525 28.06 29.08 27.36 29.03 5460981
20100526 29.44 29.82 28.79 28.98 3395985
20100527 29.51 30.23 29.41 30.21 3587557
20100528 30.12 30.26 29.25 29.37 3154925
20100601 29.07 29.76 28.90 29.07 3351962
20100602 29.29 31.00 29.22 30.96 4665140
20100603 31.05 31.22 30.05 30.83 4352228
20100604 30.37 30.64 29.46 29.62 5829249
20100607 29.61 30.80 29.56 29.73 4450494
20100608 29.96 30.40 29.16 30.11 4649252
20100609 30.35 30.79 29.54 29.67 2554401
20100610 30.25 31.18 30.11 31.13 3041479
20100611 30.55 32.13 30.50 32.03 2618977
20100614 32.22 32.78 31.90 31.94 3051666
20100615 32.36 32.36 31.48 32.29 2419966
20100616 32.09 32.37 31.66 32.13 1799384
20100617 32.22 32.22 31.39 31.85 2957973
20100618 31.85 32.06 31.57 31.66 2132518
20100621 32.27 33.14 32.00 32.17 2583198
20100622 32.18 32.45 30.90 30.95 2749057
20100623 30.90 31.35 30.31 31.12 2521746
20100624 31.04 31.10 29.75 29.84 2192656
20100625 30.08 30.58 29.58 30.37 2350833
20100628 30.85 30.97 30.29 30.72 1788873
20100629 30.18 30.18 28.21 28.42 4042374
20100630 28.40 28.83 27.69 27.73 2973740
20100701 27.83 28.21 26.60 27.53 4074414
20100702 27.80 27.88 26.80 27.15 2334965
20100706 27.71 27.95 26.78 27.12 2216003
20100707 27.27 28.36 27.27 28.24 3219143
20100708 28.04 28.81 28.04 28.65 3494361
20100709 28.54 29.34 28.45 29.21 2186187
20100712 28.94 29.12 28.57 28.97 1621700
20100713 29.30 29.88 29.18 29.75 2373878
20100714 29.45 29.52 29.00 29.37 2053277
20100715 29.14 29.51 28.40 28.99 2511639
20100716 28.65 28.75 27.69 27.82 5013069
20100719 27.94 27.94 26.98 27.47 4967284
20100720 26.99 27.35 26.54 27.27 7343182
20100721 27.40 27.99 27.20 27.34 4484159
20100722 27.78 28.76 27.77 28.27 4242092
20100723 28.17 29.03 27.91 28.78 3581991
20100726 29.20 29.86 28.65 29.76 3675179
20100727 29.00 29.98 28.54 28.76 5622230
20100728 28.74 29.11 28.46 28.61 2862561
20100729 28.85 29.39 28.45 28.64 2570058
20100730 28.08 28.77 27.97 28.58 1887822
20100802 28.97 29.19 28.68 29.09 2070257
20100803 28.97 29.09 28.75 28.84 1876603
20100804 28.86 29.20 28.62 29.11 2024371
20100805 28.87 29.17 28.64 29.12 1389032
20100806 28.55 29.12 28.40 28.96 2159605
20100809 29.10 29.39 29.02 29.27 1609874
20100810 28.97 29.04 28.40 28.71 2657182
20100811 28.13 28.40 27.78 28.16 4192971
20100812 27.67 28.18 27.61 27.97 3209237
20100813 27.92 28.11 27.29 27.49 2418450
20100816 27.29 27.91 27.21 27.69 2256028
20100817 27.98 28.17 27.72 27.86 2016083
20100818 27.82 28.05 27.33 27.70 3995375
20100819 27.57 27.81 27.13 27.15 2387118
20100820 26.92 27.12 26.50 26.93 2109271
20100823 27.04 27.24 26.48 26.49 1993847
20100824 26.13 26.23 25.42 25.45 2595933
20100825 25.06 25.38 24.75 24.93 3934328
20100826 25.09 25.95 24.98 25.18 4105544
20100827 25.33 25.57 24.72 25.57 2373777
20100830 25.39 25.56 24.90 24.90 2130799
20100831 24.82 25.29 24.68 25.06 2622110
20100901 25.45 26.24 25.28 26.23 2398135
20100902 26.24 26.72 26.11 26.72 1511633
20100903 27.06 27.63 27.06 27.63 1668597
20100907 27.33 27.44 26.87 27.04 1531139
20100908 27.18 27.56 27.10 27.30 896812
20100909 27.81 28.08 27.60 27.78 1100067
20100910 27.84 28.27 27.67 28.23 1436738
20100913 28.51 28.69 28.37 28.59 1904499
20100914 28.56 28.94 28.25 28.75 1066815
20100915 28.61 29.18 28.39 29.13 1048319
20100916 28.99 29.37 28.93 29.32 1859320
20100917 29.58 29.67 29.33 29.56 1656368
20100920 29.62 30.61 29.50 30.55 1451596
20100921 30.52 30.67 29.55 29.66 1779372
20100922 29.53 29.99 28.94 29.27 1905510
20100923 28.92 29.40 28.74 28.80 884986
20100924 29.25 30.32 29.23 30.30 1321415
20100927 30.45 30.71 29.99 30.06 1213571
20100928 30.24 30.25 29.60 29.99 2230456
20100929 29.79 30.19 29.61 29.88 952704
20100930 30.18 30.67 29.80 29.99 1533262
20101001 30.32 30.61 29.88 30.28 1428349
20101004 30.14 30.47 29.78 29.87 1559945
20101005 30.29 31.49 30.18 31.16 2299268
20101006 31.20 31.20 30.67 30.78 1595528
20101007 30.89 30.96 30.37 30.51 1601281
20101008 30.53 30.89 30.33 30.72 1292613
20101011 30.71 31.00 30.68 30.80 1105171
20101012 30.65 31.25 30.47 31.10 1284639
20101013 31.37 31.69 31.06 31.39 1216808
20101014 31.25 31.58 30.74 30.94 1229325
20101015 31.23 31.32 30.43 30.66 1992719
20101018 30.72 31.23 30.51 31.23 1368417
20101019 30.79 31.40 30.53 30.70 1877347
20101020 30.62 31.41 30.52 31.17 1713222
20101021 31.40 31.53 30.63 30.72 2192173
20101022 30.86 31.04 30.76 30.89 822746
20101025 31.24 31.26 30.60 30.67 1073779
20101026 30.55 30.92 30.36 30.81 1599364
20101027 30.58 30.90 29.40 30.30 3246572
20101028 30.83 31.19 30.19 30.27 1966576
20101029 30.23 30.84 30.02 30.74 1589371
20101101 31.06 31.69 30.65 31.05 1986057
20101102 31.41 32.01 31.33 31.97 1726243
20101103 32.00 32.68 31.78 32.62 2355491
20101104 33.08 34.09 32.93 34.06 4033586
20101105 34.05 35.24 33.88 35.08 2869568
20101108 34.96 34.96 34.17 34.41 2488224
20101109 34.50 34.54 33.43 33.54 3374057
20101110 33.49 33.87 32.95 33.84 2904190
20101111 33.50 33.83 33.27 33.58 1697879
20101112 33.23 33.49 32.50 32.74 2449363
20101115 33.13 33.62 33.06 33.22 1545665
20101116 32.72 32.98 31.98 32.23 2420596
20101117 32.25 32.59 32.09 32.37 1328244
20101118 32.80 33.72 32.77 33.26 1522045
20101119 33.16 33.67 32.84 33.45 1223874
20101122 33.28 33.34 32.72 32.91 1091847
20101123 32.46 32.70 32.16 32.19 2117075
20101124 32.45 33.60 32.45 33.57 1528000
20101126 33.13 33.36 32.76 33.00 589680
20101129 32.71 32.75 32.11 32.44 1446745
20101130 32.02 32.79 31.90 32.32 2078618
20101201 33.04 33.44 32.74 33.43 1438771
20101202 33.49 34.96 33.40 34.91 2305325
20101203 34.65 34.77 34.08 34.72 1352570
20101206 34.54 34.88 34.38 34.72 1020383
20101207 35.06 35.46 34.41 34.41 1567063
20101208 34.52 34.90 34.35 34.85 1063080
20101209 35.62 36.13 35.25 35.59 2199945
20101210 35.45 35.45 34.25 34.81 2835047
20101213 35.21 35.58 34.90 35.39 2083432
20101214 35.39 35.51 35.16 35.31 1215436
20101215 35.27 36.12 35.18 35.46 1462614
20101216 35.48 35.55 34.62 35.37 1429261
20101217 35.43 36.26 35.05 36.06 2355096
20101220 36.17 36.26 35.45 36.04 1775492
20101221 36.34 37.31 36.14 37.29 1592602
20101222 37.28 37.43 36.67 36.90 1344215
20101223 36.82 36.91 36.26 36.53 962010
20101227 36.43 36.64 36.37 36.54 760277
20101228 36.64 36.94 36.57 36.72 984280
20101229 36.83 36.86 36.41 36.52 872228
20101230 36.44 36.47 35.86 35.90 1037081
20101231 35.86 36.19 35.73 35.99 1194981
20110103 36.47 36.91 36.39 36.44 1631901
20110104 36.50 36.54 35.73 35.96 1430269
20110105 35.37 36.03 34.99 35.28 3575168
20110106 35.57 35.57 35.04 35.31 1582425
20110107 35.44 35.46 34.20 34.54 2515415
20110110 34.44 35.19 34.25 34.91 1764811
20110111 35.17 35.52 34.81 34.94 1266222
20110112 35.32 35.55 34.95 35.41 1825472
20110113 35.47 35.91 35.23 35.91 1507858
20110114 35.80 35.98 35.51 35.83 1315194
20110118 35.79 35.83 35.23 35.72 1037887
20110119 35.00 35.37 34.57 34.61 2484681
20110120 34.46 34.78 34.23 34.54 2422307
20110121 34.85 35.16 34.25 34.34 2378978
20110124 34.16 35.32 33.84 35.10 3514708
20110125 34.98 35.57 34.69 35.34 2761283
20110126 33.50 34.25 33.41 33.49 4461906
20110127 33.42 34.03 33.30 33.75 2818014
20110128 33.74 34.15 32.80 32.95 2451126
20110131 32.76 33.37 32.69 32.88 1549071
20110201 33.13 33.69 33.08 33.57 2075169
20110202 33.31 33.83 33.20 33.23 1772167
20110203 33.28 33.85 33.16 33.85 1579603
20110204 33.85 34.54 33.73 34.47 2963419
20110207 34.52 35.48 34.47 34.94 1754029
20110208 34.84 34.92 34.45 34.55 1319023
20110209 34.42 34.74 34.05 34.32 1470373
20110210 34.13 34.65 33.97 34.30 1497379
20110211 34.26 35.43 34.08 35.31 1293832
20110214 35.34 35.86 34.96 35.71 1369608
20110215 35.61 36.10 35.47 35.83 1634319
20110216 35.95 36.34 35.84 36.20 977528
20110217 36.10 36.53 35.99 36.35 1216343
20110218 36.37 37.01 36.37 36.96 2067712
20110222 36.35 36.42 35.42 35.73 2712109
20110223 35.87 36.25 34.81 35.23 1626762
20110224 35.09 35.47 34.73 35.24 1420797
20110225 35.45 35.91 35.35 35.85 984078
20110228 36.10 36.28 35.63 35.97 1055017
20110301 36.12 36.24 34.93 34.93 1090386
20110302 34.92 35.07 34.47 34.79 1078697
20110303 35.18 36.10 35.18 36.04 1169487
20110304 36.00 36.08 34.99 35.49 1503223
20110307 35.68 35.77 34.62 34.73 1065295
20110308 34.76 35.75 34.61 35.29 1232264
20110309 35.29 35.36 34.57 34.65 1646707
20110310 34.16 34.22 33.47 33.53 1899900
20110311 33.23 34.08 33.23 34.00 1242022
20110314 33.73 34.11 33.15 33.31 1153299
20110315 32.02 33.69 32.02 33.34 2278632
20110316 33.53 33.67 32.32 32.59 2687844
20110317 33.28 33.60 32.90 33.12 1326620
20110318 33.70 33.83 33.23 33.30 1730099
20110321 33.85 34.25 33.69 34.24 1970616
20110322 34.25 34.59 34.19 34.33 1305898
20110323 34.13 34.48 33.82 34.31 1088919
20110324 34.50 35.03 34.33 35.01 1121813
20110325 35.06 35.08 34.75 34.82 775471
20110328 34.89 35.21 34.79 34.80 846389
20110329 34.79 35.07 34.49 35.04 724974
20110330 35.29 35.98 35.20 35.77 1545410
20110331 35.60 35.92 35.20 35.88 1784016
20110401 36.24 36.80 36.18 36.54 1741667
20110404 36.62 36.86 36.26 36.53 1112458
20110405 36.48 36.56 35.98 36.13 929479
20110406 36.26 36.55 36.07 36.28 1515131
20110407 36.20 36.48 35.86 36.00 1183175
20110408 36.09 36.28 35.72 35.80 865603
20110411 35.79 36.28 35.77 35.82 939136
20110412 35.90 36.86 35.90 36.61 4060536
20110413 36.81 37.00 36.35 36.59 2100884
20110414 36.56 36.56 36.26 36.37 1184784
20110415 36.53 36.66 36.26 36.47 976255
20110418 35.91 36.19 35.64 35.86 1564422
20110419 36.03 36.06 35.64 35.83 1637050
20110420 36.41 36.78 36.30 36.30 1939533
20110421 36.45 37.16 36.38 37.05 2089316
20110425 37.26 37.60 36.87 36.99 1400154
20110426 37.17 37.35 36.99 37.27 1911267
20110427 37.36 37.50 36.82 37.31 1267472
20110428 37.17 37.27 36.88 37.00 1394017
20110429 37.05 37.21 36.91 36.93 1188405
20110502 37.07 37.36 36.68 36.88 1417053
20110503 34.83 35.84 33.99 34.92 5664189
20110504 34.70 34.79 33.95 34.31 2256502
20110505 34.08 34.83 33.71 34.26 2473581
20110506 34.69 34.95 34.12 34.17 2104908
20110509 34.13 34.42 33.90 34.37 1368467
20110510 34.54 35.14 34.44 35.02 1679299
20110511 34.83 34.97 34.26 34.45 2051292
20110512 34.10 34.59 33.95 34.43 2033588
20110513 34.40 34.49 33.74 33.77 1861071
20110516 33.56 34.06 33.51 33.57 1601541
20110517 33.42 33.53 32.81 33.21 1787336
20110518 33.22 33.71 33.11 33.64 1363236
20110519 33.80 34.20 33.72 34.00 1210234
20110520 33.87 34.02 33.28 33.35 1560096
20110523 32.90 33.06 32.65 32.86 1616630
20110524 33.05 33.19 32.63 32.81 1020516
20110525 32.86 33.06 32.37 32.86 1723862
20110526 32.74 33.28 32.60 33.13 930083
20110527 33.21 33.52 33.06 33.16 1177240
20110531 33.64 33.86 33.53 33.64 2708164
20110601 33.33 33.45 32.56 32.57 2447528
20110602 32.68 32.93 32.09 32.26 2817911
20110603 31.86 32.24 31.69 31.78 1454373
20110606 31.70 31.91 30.79 30.83 2314946
20110607 30.98 31.36 30.91 30.91 1327727
20110608 30.77 31.27 30.77 31.00 1968705
20110609 31.07 31.90 30.88 31.53 1864591
20110610 31.42 31.58 30.86 31.14 1996752
20110613 31.03 31.29 30.76 31.03 1625597
20110614 31.35 31.94 31.35 31.67 1764065
20110615 31.36 31.66 30.89 31.06 1677773
20110616 31.14 31.59 30.92 31.18 1502882
20110617 31.51 31.87 31.44 31.76 2492829
20110620 31.52 31.87 31.26 31.60 2155388
20110621 31.76 32.43 31.73 32.39 1947886
20110622 32.18 32.63 31.92 31.94 2057959
20110623 31.46 31.70 31.14 31.64 2108429
20110624 31.64 31.82 31.06 31.14 1893502
20110627 31.11 31.80 30.94 31.67 1607736
20110628 31.79 32.04 31.67 31.83 1572015
20110629 32.24 32.81 31.98 32.77 1958924
20110630 32.92 33.18 32.63 32.65 1568203
20110701 32.78 33.70 32.57 33.63 1803598
20110705 33.55 33.55 32.92 33.04 1372240
20110706 32.95 33.03 32.60 33.02 1318458
20110707 33.45 34.20 33.40 34.10 1792662
20110708 33.50 33.50 33.02 33.22 1638741
20110711 32.60 32.72 31.51 31.55 1875140
20110712 31.57 32.32 31.48 31.87 1808816
20110713 32.02 32.70 31.74 32.23 1857481
20110714 32.32 32.39 31.43 31.52 1640045
20110715 31.72 31.76 31.08 31.38 1366420
20110718 31.18 31.24 30.46 30.71 1383980
20110719 30.80 31.16 30.63 31.04 1544623
20110720 31.30 31.48 31.14 31.24 1281333
20110721 31.56 32.42 31.44 32.38 2335698
20110722 32.43 32.47 31.98 32.32 675785
20110725 31.84 32.27 31.57 31.89 1359698
20110726 31.79 32.23 31.67 32.03 1631216
20110727 31.79 31.83 30.35 30.44 2690297
20110728 30.40 31.34 29.14 29.20 3581209
20110729 28.62 29.61 28.09 29.32 2738861
20110801 29.51 29.89 28.88 29.40 3316012
20110802 29.08 29.21 27.86 27.86 4704909
20110803 27.91 29.03 27.74 28.96 4391148
20110804 28.43 28.67 27.31 27.32 5302931
20110805 27.82 28.06 26.37 26.93 4144112
20110808 25.96 26.51 24.13 24.29 5534815
20110809 25.01 26.24 24.03 26.21 4671094
20110810 25.44 25.81 24.41 24.55 4883713
20110811 24.73 27.20 24.53 26.76 4518278
20110812 27.09 27.76 26.41 26.56 4050998
20110815 26.88 27.67 26.79 27.59 2923586
20110816 27.16 27.40 26.54 26.90 3147141
20110817 27.09 27.42 26.67 26.92 3029845
20110818 25.81 25.96 25.20 25.50 4655843
20110819 25.10 26.72 25.10 25.41 4797622
20110822 26.11 26.28 25.52 25.55 3488496
20110823 25.72 26.91 25.30 26.91 2974257
20110824 26.83 27.61 26.44 27.37 2308205
20110825 27.66 28.20 26.23 26.33 2454299
20110826 25.95 27.38 25.59 27.09 1882565
20110829 27.64 28.39 27.40 28.39 1922701
20110830 28.12 28.49 27.64 28.20 1838416
20110831 28.48 28.89 28.03 28.37 2108931
20110901 28.34 28.60 27.67 27.67 1499069
20110902 26.96 27.27 26.27 26.31 1941966
20110906 25.40 26.01 25.27 25.83 2040600
20110907 26.27 27.26 26.22 27.19 1666535
20110908 26.72 27.25 26.50 26.53 1379966
20110909 26.14 26.67 25.82 25.93 2630996
20110912 25.50 26.20 25.15 26.14 3219486
20110913 26.28 26.76 25.06 26.53 2622467
20110914 26.76 27.34 25.90 26.96 2932616
20110915 27.40 28.69 27.03 28.68 3863564
20110916 29.02 29.25 28.58 28.73 7300686
20110919 27.97 28.30 27.45 28.26 3494817
20110920 28.33 28.50 27.46 27.46 2286933
20110921 27.38 27.60 25.79 25.81 2951179
20110922 24.79 25.12 24.18 24.70 3362269
20110923 24.44 25.56 24.44 25.42 2930710
20110926 25.80 26.50 24.88 26.50 2384463
20110927 26.92 28.30 26.84 27.18 3443042
20110928 27.30 27.51 25.85 25.89 2372723
20110929 26.70 26.98 25.77 26.74 1803197
20110930 26.29 26.42 25.62 25.62 1916681
20111003 25.30 25.80 23.58 23.58 3602280
20111004 23.23 25.03 22.61 24.95 4000000
20111005 24.96 25.99 24.29 25.71 2915300
20111006 25.51 26.57 24.87 26.51 2796000
20111007 26.16 27.02 25.59 25.72 4923100
20111010 26.38 27.15 26.38 27.15 1733800
20111011 26.34 27.23 26.09 26.80 2060000
20111012 26.89 27.68 26.71 26.88 3024400
20111013 26.27 26.46 24.60 25.62 4944900
20111014 26.10 26.18 25.23 25.87 2489800
20111017 25.69 25.79 24.91 24.95 1724800
20111018 25.11 26.50 24.86 26.20 2771000
20111019 26.28 26.57 25.50 25.53 2018700
20111020 25.56 26.11 25.13 26.00 2078500
20111021 26.34 27.01 26.30 26.96 2108400
20111024 27.20 27.78 27.03 27.62 1718800
20111025 27.26 27.26 26.15 26.20 2192100
20111026 26.76 27.23 26.21 26.98 2428100
20111027 27.36 29.56 27.04 29.00 4566800
20111028 28.77 29.38 28.44 29.08 1909600
20111031 28.27 28.27 27.29 27.50 2119400
20111101 26.06 26.58 25.49 25.55 3126000
20111102 26.27 26.54 25.74 26.39 1622200
20111103 26.78 27.43 25.88 27.04 2827400
20111104 26.91 27.05 26.15 26.93 1700000
20111107 26.98 27.12 26.38 27.07 1548900
20111108 27.40 27.87 27.11 27.80 1774200
20111109 26.86 26.94 25.82 25.92 3390900
20111110 26.49 26.51 25.51 26.04 3008800
20111111 26.57 26.83 26.35 26.36 2225000
20111114 26.12 26.31 25.53 25.80 2726600
20111115 25.71 26.54 25.59 26.10 2616500
20111116 25.73 26.21 25.44 25.55 2735800
20111117 25.58 25.76 24.69 24.83 2579500
20111118 25.00 25.17 24.67 25.03 2080600
20111121 24.57 24.57 23.96 24.09 2380500
20111122 24.00 24.33 23.51 23.55 2152000
20111123 23.29 23.68 23.05 23.16 2712200
20111125 23.17 23.63 23.10 23.31 783300
20111128 24.13 24.65 24.05 24.64 2922200
20111129 24.65 24.86 24.32 24.54 2015500
20111130 25.60 26.55 25.46 26.53 2601000
20111201 26.32 26.53 25.95 26.17 1627700
20111202 26.50 27.30 26.22 26.27 2387600