20000103 16.76 16.85 15.86 16.21 332281
20000104 16.06 16.21 15.86 15.96 191720
20000105 15.81 16.01 14.83 15.42 854025
20000106 15.62 16.51 15.57 16.45 547825
20000107 16.51 17.00 16.45 16.65 968003
20000110 16.60 16.76 16.56 16.60 226202
20000111 16.76 17.05 16.45 16.56 405634
20000112 16.80 16.95 16.16 16.26 384819
20000113 16.36 16.36 16.11 16.31 241123
20000114 16.31 16.45 15.81 16.40 354851
20000118 16.26 16.36 15.81 15.86 254289
20000119 15.96 16.31 15.81 16.06 359616
20000120 16.16 16.31 15.62 15.77 802741
20000121 15.91 16.11 15.42 15.62 703683
20000124 15.77 15.77 15.42 15.52 611272
20000125 15.52 16.21 15.32 15.37 489644
20000126 15.32 15.77 15.22 15.71 274100
20000127 15.71 15.77 15.03 15.17 600237
20000128 15.33 15.33 14.83 14.88 411437
20000131 14.83 15.04 14.73 14.83 388939
20000201 14.88 15.08 14.43 14.63 462649
20000202 14.79 15.33 14.63 14.79 308889
20000203 15.38 15.38 14.48 14.48 409946
20000204 14.59 15.29 14.53 15.29 527908
20000207 14.88 14.98 14.38 14.38 398758
20000208 14.53 15.08 14.33 14.48 309013
20000209 14.48 14.88 14.33 14.38 365819
20000210 14.38 14.43 13.77 14.03 320822
20000211 14.33 14.59 14.08 14.13 363954
20000214 14.03 14.59 13.93 14.28 282537
20000215 14.23 14.48 14.23 14.38 222499
20000216 14.43 14.53 14.28 14.48 240523
20000217 14.33 14.53 13.98 14.53 287882
20000218 14.38 14.68 14.23 14.43 398883
20000222 14.38 14.79 14.38 14.79 561220
20000224 15.13 15.24 14.68 14.83 466130
20000225 14.79 14.79 14.33 14.38 314855
20000228 14.43 14.48 14.23 14.33 413426
20000229 14.18 15.89 14.08 15.89 1020886
20000301 16.09 17.05 16.09 16.94 1988199
20000302 16.79 17.00 16.54 16.54 875827
20000303 16.49 17.70 16.49 17.39 1225113
20000306 17.34 17.55 17.20 17.34 635552
20000307 17.14 17.30 16.65 16.79 305408
20000308 16.59 17.14 16.49 16.94 502426
20000309 16.74 17.75 16.59 17.50 386328
20000310 17.34 17.70 17.30 17.55 596149
20000313 17.05 17.70 16.94 17.39 309386
20000314 17.30 17.30 16.14 16.69 572407
20000315 16.85 18.25 16.74 18.21 1075952
20000316 17.90 20.11 17.90 19.11 1096710
20000317 19.20 19.20 18.15 18.21 609201
20000320 18.70 18.86 18.41 18.46 466130
20000321 18.46 18.81 18.25 18.50 936610
20000322 18.30 18.81 18.10 18.50 543321
20000323 18.50 19.06 18.41 18.55 559729
20000324 18.50 19.00 18.21 18.95 596646
20000327 18.41 18.75 18.10 18.21 557864
20000328 18.10 18.66 18.00 18.50 231325
20000329 18.35 18.50 17.90 18.30 375638
20000330 18.41 18.50 17.80 18.25 438784
20000331 18.25 18.30 18.05 18.05 808828
20000403 18.21 18.46 17.20 18.15 508889
20000404 18.25 18.81 17.70 18.81 1102304
20000405 18.81 18.81 18.10 18.21 735366
20000406 18.21 19.06 18.21 18.91 1192919
20000407 18.91 18.95 18.35 18.55 213425
20000410 18.46 18.75 18.05 18.50 612308
20000411 18.55 19.06 18.21 18.75 1427724
20000412 18.86 19.61 18.81 19.16 893229
20000413 19.31 19.56 18.81 18.86 510257
20000414 18.50 18.50 17.65 17.70 675702
20000417 17.90 18.30 17.50 18.15 413799
20000418 17.55 18.55 17.55 18.35 323183
20000419 18.21 19.20 18.00 18.66 435925
20000420 18.50 19.11 18.35 18.70 284526
20000424 18.75 18.95 17.90 18.35 276322
20000425 18.35 19.31 18.15 19.16 361468
20000426 18.95 19.06 18.66 18.66 385458
20000427 18.60 18.70 18.00 18.15 559356
20000428 18.25 18.35 17.85 17.95 495962
20000501 17.95 18.60 17.95 18.46 495092
20000502 18.23 18.99 18.18 18.59 234103
20000503 18.34 18.36 17.83 17.92 344306
20000504 17.92 18.59 17.88 18.08 238176
20000505 17.88 18.89 17.83 18.54 237682
20000508 18.43 18.43 17.67 17.83 402431
20000509 17.52 17.73 17.02 17.22 426495
20000510 16.51 17.88 16.51 17.62 412304
20000511 17.62 18.64 17.62 18.34 301237
20000512 18.18 18.69 18.18 18.69 346404
20000515 18.64 18.99 18.59 18.84 449943
20000516 19.04 19.65 18.89 19.50 455002
20000517 19.20 19.50 18.64 18.69 275322
20000518 18.69 18.79 18.43 18.73 310493
20000519 18.73 18.79 18.43 18.64 345047
20000522 18.84 18.84 18.43 18.59 456977
20000523 18.48 18.73 18.48 18.64 433036
20000524 18.79 19.14 18.48 18.54 358621
20000525 18.64 18.64 17.78 18.03 674791
20000526 18.13 18.23 17.58 17.78 476969
20000530 17.73 18.08 17.42 17.58 779440
20000531 17.22 17.42 16.86 17.02 675161
20000601 17.27 17.27 16.86 17.27 779934
20000605 17.32 17.52 16.51 17.32 640977
20000606 17.42 17.47 17.02 17.07 286058
20000607 16.97 16.97 16.30 16.71 523493
20000608 16.71 17.07 16.71 16.86 191651
20000612 16.81 16.97 16.61 16.71 279641
20000613 16.71 16.86 16.66 16.71 206213
20000614 16.71 16.92 16.71 16.77 195354
20000615 16.77 16.92 16.77 16.81 289760
20000616 16.81 16.92 16.66 16.71 328140
20000619 16.61 16.77 16.41 16.46 274334
20000620 16.26 16.30 15.40 15.44 570882
20000621 15.30 15.75 15.30 15.44 423657
20000622 15.44 15.90 15.40 15.75 266930
20000623 15.96 16.21 15.80 16.00 300126
20000626 15.96 16.11 15.40 15.80 276556
20000627 15.65 16.16 15.65 15.90 305680
20000628 16.05 16.21 15.49 16.02 251504
20000629 15.70 15.70 14.84 14.89 702681
20000630 14.99 15.70 14.99 14.99 1035880
20000703 14.99 15.35 14.99 15.30 290501
20000705 15.49 15.70 15.30 15.35 282849
20000706 15.40 15.80 15.40 15.60 459322
20000707 15.70 15.96 15.49 15.65 497208
20000710 15.75 15.85 15.35 15.35 526208
20000711 15.40 15.70 15.35 15.49 364298
20000712 15.65 16.21 15.60 15.75 521149
20000713 15.80 15.96 15.75 15.80 526085
20000714 15.85 16.36 15.75 16.21 500663
20000717 16.30 16.36 16.05 16.11 354302
20000718 16.11 16.30 15.96 16.30 725264
20000719 16.30 16.46 16.21 16.36 735754
20000720 16.41 16.77 16.41 16.71 706013
20000721 16.77 16.77 15.96 16.00 1094992
20000724 16.00 16.21 15.90 16.16 498812
20000725 16.24 16.55 16.19 16.55 1060598
20000726 16.55 17.16 16.55 16.85 1342820
20000727 16.85 17.00 16.65 16.65 1165972
20000728 16.85 17.00 16.65 16.75 1138068
20000731 16.44 17.16 16.44 16.95 749859
20000801 17.06 17.06 16.65 16.85 795509
20000802 16.85 18.18 16.80 17.82 1838850
20000803 17.36 17.47 16.95 17.11 922791
20000804 17.16 17.41 16.95 17.16 869186
20000807 17.16 17.41 17.11 17.21 586107
20000808 17.26 17.88 17.26 17.62 461151
20000809 17.57 18.02 17.57 17.98 432512
20000810 17.88 18.59 17.62 17.72 470330
20000811 17.72 19.05 17.72 18.23 610217
20000814 18.23 18.48 17.93 18.02 200346
20000815 17.88 18.02 17.41 17.41 417459
20000816 17.47 18.23 17.41 17.62 564934
20000817 17.31 18.34 17.26 17.93 442670
20000818 17.98 18.18 17.57 17.62 322365
20000821 17.52 17.93 17.36 17.52 211238
20000822 17.62 18.18 17.62 17.82 314655
20000823 17.98 17.98 17.11 17.31 532869
20000824 17.52 17.93 17.36 17.77 256276
20000825 17.88 18.07 17.36 17.41 307801
20000830 17.88 18.07 17.62 17.77 252972
20000831 17.93 18.23 17.31 17.48 1070144
20000901 17.47 18.07 17.31 17.98 602996
20000905 18.02 18.18 17.67 17.82 284303
20000906 17.82 17.88 17.36 17.52 275369
20000907 17.57 17.72 17.06 17.16 984351
20000908 16.85 17.00 16.55 16.70 712532
20000911 16.75 17.16 16.70 17.16 1278812
20000912 17.16 17.41 17.11 17.21 914469
20000913 17.21 17.21 16.91 17.21 619885
20000914 17.21 17.26 16.85 16.95 306455
20000915 16.60 16.91 15.93 16.75 703108
20000918 16.65 16.85 15.73 15.88 513042
20000919 15.93 16.34 15.88 16.14 485138
20000920 16.34 16.65 16.19 16.55 856335
20000921 16.39 16.50 16.19 16.50 347209
20000922 16.19 16.39 16.19 16.29 235960
20000925 16.29 16.70 16.29 16.34 236327
20000926 16.34 16.55 15.93 16.14 270718
20000927 16.29 16.29 15.93 16.24 252727
20000928 16.34 17.00 16.29 16.55 1279546
20000929 16.55 16.55 16.14 16.29 480977
20001002 16.24 16.24 15.93 16.19 264231
20001003 16.29 16.85 16.24 16.70 800160
20001004 16.80 17.26 16.80 17.26 728197
20001005 17.11 17.36 16.91 17.21 366546
20001006 17.31 17.31 16.80 16.85 470697
20001009 16.91 17.16 16.75 17.16 369361
20001010 17.16 17.16 17.06 17.11 361773
20001011 17.11 17.11 16.75 16.80 363364
20001012 16.80 16.80 16.19 16.29 443527
20001013 16.29 16.55 16.19 16.39 490768
20001016 16.39 16.55 16.34 16.55 439978
20001017 16.55 16.55 15.62 15.88 444384
20001018 15.73 16.55 15.57 16.19 433002
20001019 16.03 16.50 15.93 16.34 790736
20001020 16.24 16.34 15.98 16.34 354308
20001023 16.34 16.50 16.03 16.14 490523
20001024 16.29 16.44 16.09 16.24 331421
20001025 16.14 16.14 15.84 16.09 455643
20001026 16.07 16.38 15.97 16.27 249638
20001027 16.22 16.38 16.12 16.17 1147220
20001030 16.27 16.84 16.27 16.84 543816
20001031 17.05 17.81 16.74 17.77 727435
20001101 17.62 17.81 17.51 17.67 457165
20001102 17.56 17.92 17.56 17.81 361169
20001103 17.72 17.92 17.30 17.46 411897
20001106 17.51 19.21 17.51 18.80 1150012
20001107 18.70 19.36 17.97 18.28 881805
20001108 18.38 19.21 18.38 18.70 365295
20001109 18.70 18.90 17.56 17.92 486534
20001110 17.77 18.13 17.40 17.51 387625
20001113 17.35 17.46 16.64 17.25 883140
20001114 17.30 17.51 17.05 17.25 567239
20001115 17.40 17.81 17.25 17.51 550370
20001116 17.20 17.77 17.10 17.25 320513
20001117 17.46 17.51 16.38 16.79 860688
20001120 17.30 17.30 16.27 16.74 546729
20001121 16.84 16.94 16.48 16.79 473063
20001122 16.74 17.10 16.58 16.74 497335
20001124 16.74 17.30 16.58 17.10 155341
20001127 17.15 17.40 16.79 16.89 522214
20001128 16.89 16.94 16.64 16.79 534107
20001129 16.69 16.99 16.32 16.58 966272
20001130 16.58 16.74 16.27 16.43 718697
20001201 16.48 17.30 16.48 16.94 792969
20001204 16.94 17.25 16.43 16.64 817970
20001205 16.84 16.84 16.27 16.43 484471
20001206 16.22 16.27 15.24 15.75 1145157
20001207 15.97 16.07 15.61 15.66 788600
20001208 15.75 15.86 15.66 15.66 708138
20001211 15.81 15.86 15.61 15.81 911417
20001212 15.86 16.27 15.86 16.02 766149
20001213 16.17 16.27 15.91 16.12 704012
20001214 16.12 16.27 15.71 15.91 530224
20001215 15.71 15.97 15.50 15.50 664813
20001218 15.56 15.91 15.34 15.45 682167
20001219 15.29 15.75 15.24 15.50 682046
20001220 15.61 15.61 14.93 14.99 446121
20001221 14.78 15.56 14.78 15.45 687992
20001222 15.45 16.53 15.45 16.53 653405
20001226 16.53 16.58 16.27 16.53 369421
20001227 16.74 17.77 16.74 17.62 511898
20001228 17.46 18.03 17.15 17.77 650856
20001229 18.08 18.38 17.30 17.56 1689580
20010102 18.23 18.44 17.67 17.77 920276
20010103 17.87 18.90 17.87 18.49 971005
20010104 18.49 18.90 18.28 18.90 479738
20010105 18.80 18.80 18.03 18.49 389688
20010108 18.44 18.49 17.56 18.08 634715
20010109 17.92 18.23 17.81 18.08 251702
20010110 18.18 19.00 17.97 18.90 646487
20010111 18.95 19.78 18.54 18.90 783018
20010112 19.05 19.78 19.00 19.46 884839
20010116 19.26 19.62 18.95 19.36 577433
20010117 19.31 19.98 19.26 19.36 427796
20010118 19.16 19.36 18.85 19.31 502675
20010119 19.21 19.57 18.90 19.36 272818
20010122 19.16 19.62 18.64 19.46 276459
20010123 19.31 19.36 18.59 19.11 386412
20010124 19.31 19.31 18.54 18.59 525855
20010125 19.26 19.36 18.95 19.26 443451
20010126 19.11 20.50 18.54 19.87 1289334
20010129 19.69 20.34 19.56 20.13 792727
20010130 20.04 20.50 19.85 20.43 376251
20010131 20.33 20.73 19.95 20.25 572089
20010201 20.66 21.16 20.46 20.64 580405
20010202 20.58 20.84 20.36 20.70 356366
20010205 20.87 20.89 20.57 20.86 430362
20010206 20.70 20.86 20.66 20.79 281284
20010207 20.63 20.74 20.43 20.73 237296
20010208 20.54 20.73 20.33 20.70 225485
20010209 20.51 20.90 20.33 20.84 374564
20010212 20.63 20.98 20.35 20.59 447717
20010213 20.79 21.35 20.62 21.13 329732
20010214 20.99 21.00 20.50 20.64 485920
20010215 20.77 21.78 20.58 21.62 653076
20010216 19.91 20.06 19.10 19.63 1290003
20010220 19.62 19.91 19.50 19.86 644037
20010221 20.06 20.17 18.94 19.79 656330
20010222 19.62 19.67 18.98 19.27 576548
20010223 19.15 19.27 18.93 19.25 442896
20010226 19.17 19.70 19.10 19.60 295264
20010227 19.39 19.62 19.08 19.34 233198
20010228 19.55 19.61 18.67 18.98 398305
20010301 19.07 19.13 18.79 19.13 341663
20010302 19.33 19.48 19.10 19.34 313583
20010305 19.67 19.91 19.34 19.82 306111
20010306 19.55 20.10 19.55 19.96 248263
20010307 19.83 20.19 19.83 20.05 198369
20010308 19.93 20.32 19.70 20.32 382397
20010309 20.08 20.25 19.59 19.95 267786
20010312 19.65 20.12 19.50 19.61 529668
20010313 19.42 19.42 18.74 19.06 334914
20010314 19.04 19.04 18.30 18.76 329009
20010315 18.97 19.33 18.75 19.22 320572
20010316 18.75 19.29 18.69 19.05 723096
20010319 18.89 18.89 17.77 18.46 502190
20010320 18.64 18.87 18.28 18.57 274174
20010321 18.65 18.69 17.62 18.38 558230
20010322 18.45 18.45 17.43 18.25 1420040
20010323 18.30 18.39 17.76 18.25 615113
20010326 16.76 18.42 16.76 18.27 734665
20010327 18.32 18.38 18.02 18.15 540514
20010328 18.10 18.15 17.84 17.99 588841
20010329 17.75 18.30 17.75 18.11 249468
20010330 18.17 18.32 17.96 18.19 316234
20010402 18.34 18.67 18.05 18.21 334432
20010403 18.01 18.16 17.67 17.73 421565
20010404 17.73 18.49 17.73 18.28 321898
20010405 18.49 19.08 18.35 18.96 424096
20010406 19.04 19.04 18.35 18.75 330696
20010409 18.79 19.36 18.60 18.84 284659
20010410 18.84 19.20 18.58 19.07 583538
20010411 19.28 19.28 18.38 18.65 212952
20010412 18.75 19.15 18.40 19.08 251637
20010416 19.08 19.08 18.25 18.67 445186
20010417 18.59 19.08 18.50 18.99 267786
20010418 18.79 19.81 18.79 19.63 513398
20010419 19.42 19.70 19.25 19.68 289841
20010420 20.43 20.43 19.19 19.63 616680
20010423 19.58 19.58 19.08 19.23 262243
20010424 19.23 19.67 19.17 19.46 250191
20010425 19.47 19.47 19.03 19.28 277307
20010426 19.38 19.77 19.29 19.47 454586
20010427 19.62 19.87 19.54 19.87 194031
20010430 19.52 19.77 19.11 19.33 412406
20010501 19.33 19.41 19.13 19.29 421565
20010502 19.29 19.33 18.96 19.19 244527
20010503 19.25 19.25 18.75 19.15 394931
20010504 19.08 19.21 18.83 19.13 370346
20010507 19.20 19.36 19.14 19.23 205280
20010508 19.23 19.27 19.13 19.19 275382
20010509 18.98 19.25 18.98 19.11 160779
20010510 19.23 19.58 19.09 19.23 269879
20010511 19.06 19.34 18.93 19.00 248585
20010514 18.83 19.06 18.83 18.98 137093
20010515 18.89 19.04 18.87 18.98 188054
20010516 18.60 19.44 18.60 19.43 702690
20010517 19.18 19.56 18.93 19.38 745755
20010518 18.89 19.36 18.77 19.14 459488
20010521 19.10 19.51 18.97 19.48 331247
20010522 19.49 19.94 19.23 19.47 573971
20010523 19.56 19.56 19.28 19.40 190087
20010524 19.53 19.60 19.27 19.32 207553
20010525 18.98 19.27 18.98 19.18 140203
20010529 19.03 19.23 18.93 19.15 280645
20010530 18.94 19.39 18.68 18.72 377424
20010531 18.72 19.39 18.72 19.31 358762
20010601 19.31 19.43 19.06 19.31 297273
20010604 19.18 19.47 19.03 19.43 369887
20010605 19.63 19.77 19.24 19.72 272032
20010606 19.56 19.80 19.39 19.52 452191
20010607 19.48 19.98 19.39 19.83 348713
20010608 19.84 19.84 19.56 19.74 315816
20010611 19.87 20.13 19.81 19.98 432811
20010612 19.99 19.99 19.52 19.76 406373
20010613 19.56 19.84 19.56 19.67 201811
20010614 19.77 19.77 19.15 19.28 663452
20010615 19.08 19.54 19.08 19.43 345603
20010618 19.34 19.69 19.25 19.59 282440
20010619 19.39 19.54 19.25 19.52 1261827
20010620 19.52 19.84 19.52 19.73 353259
20010621 19.69 19.95 19.64 19.94 350268
20010622 19.94 19.94 19.65 19.74 168555
20010625 19.64 19.84 19.39 19.62 225976
20010626 19.56 19.73 19.39 19.60 424198
20010627 19.59 19.85 19.43 19.53 307920
20010628 19.73 19.85 19.65 19.70 240929
20010629 19.60 19.85 19.53 19.67 515354
20010702 19.68 20.05 19.61 19.78 401469
20010703 19.85 19.97 19.68 19.83 367016
20010705 19.56 19.93 19.56 19.89 220353
20010706 19.85 19.85 19.31 19.51 186738
20010709 19.40 19.78 19.34 19.67 242365
20010710 19.47 19.80 19.39 19.43 241049
20010711 19.42 19.62 19.25 19.42 354216
20010712 19.23 19.84 19.23 19.79 447047
20010713 19.69 20.00 19.58 20.00 305049
20010716 19.98 20.23 19.81 20.10 505305
20010717 20.06 20.35 20.06 20.14 502314
20010718 20.23 20.30 19.95 20.05 301221
20010719 19.96 20.23 19.96 20.20 430897
20010720 20.23 20.26 19.96 20.09 453506
20010723 20.06 20.06 19.73 19.91 172502
20010724 19.74 19.94 19.44 19.58 266529
20010725 19.52 19.87 19.49 19.81 151568
20010726 19.77 19.84 19.32 19.79 438433
20010727 19.73 19.93 19.61 19.77 215209
20010730 19.81 20.06 19.64 19.99 320960
20010731 20.07 20.31 19.98 20.12 215936
20010801 20.12 20.31 19.93 20.21 223300
20010802 20.21 20.21 19.99 20.13 133624
20010803 20.00 20.21 19.88 20.21 186123
20010806 20.12 20.20 19.84 20.02 304306
20010807 19.95 20.08 19.70 20.00 195744
20010808 20.00 20.00 19.57 19.79 452895
20010809 19.70 20.00 19.66 19.95 273305
20010810 19.87 20.39 19.79 20.22 321172
20010813 20.21 20.50 20.12 20.25 374027
20010814 20.37 20.54 20.25 20.53 235178
20010815 20.53 20.69 20.37 20.68 356092
20010816 20.64 20.83 20.59 20.80 376165
20010817 20.64 20.80 20.56 20.66 265703
20010820 19.79 19.84 19.39 19.57 764090
20010821 19.62 19.62 19.15 19.43 691874
20010822 19.43 19.73 19.38 19.63 353835
20010823 19.82 19.83 19.45 19.58 240047
20010824 19.48 19.66 19.38 19.52 324735
20010827 19.53 19.70 19.32 19.41 237316
20010828 19.36 19.45 19.24 19.36 322716
20010829 19.24 19.53 19.24 19.40 294922
20010830 19.11 19.36 18.19 18.58 1190141
20010831 18.41 18.85 18.40 18.83 483658
20010904 18.86 19.01 18.52 18.60 560744
20010905 18.52 19.02 18.24 18.88 642581
20010906 18.76 18.88 18.60 18.63 228526
20010907 18.63 18.63 18.19 18.29 541502
20010910 18.08 18.31 17.77 17.92 529506
20010917 17.71 17.71 16.84 16.84 1628664
20010918 16.92 17.34 16.83 17.03 770622
20010919 17.03 17.42 16.56 16.76 1448005
20010920 16.42 16.48 16.00 16.06 617044
20010921 14.73 16.08 14.73 15.63 1496704
20010924 16.00 16.50 16.00 16.16 669781
20010925 16.33 16.42 16.04 16.16 505988
20010926 16.28 16.33 15.96 16.00 937028
20010927 16.00 16.04 15.84 16.03 465485
20010928 15.66 16.50 15.66 16.38 574166
20011001 16.18 16.59 16.00 16.25 405503
20011002 16.44 16.87 16.44 16.76 306325
20011003 16.83 17.02 16.71 16.86 603979
20011004 17.01 17.43 16.93 16.99 290409
20011005 16.96 17.18 16.85 17.15 325923
20011008 17.30 17.30 16.80 17.07 124003
20011009 17.26 17.26 16.84 16.98 156191
20011010 17.11 17.43 16.93 17.25 376641
20011011 17.44 17.65 17.09 17.18 554449
20011012 17.37 17.39 16.80 17.21 382698
20011015 17.13 17.47 17.06 17.39 232327
20011016 17.66 17.82 17.66 17.73 279184
20011017 17.91 18.17 17.56 17.59 522086
20011018 17.53 17.74 17.46 17.53 252208
20011019 17.50 17.72 17.31 17.52 254918
20011022 17.52 17.88 17.47 17.74 339497
20011023 17.94 17.94 17.61 17.64 410059
20011024 17.83 17.83 17.49 17.51 525620
20011025 17.69 17.91 17.45 17.88 384379
20011026 17.88 18.68 17.84 18.57 680055
20011029 18.55 18.60 17.83 17.83 371068
20011030 17.91 18.00 17.42 17.54 419247
20011031 17.55 17.64 17.11 17.23 743195
20011101 17.40 17.74 17.18 17.66 470137
20011102 17.66 18.08 17.44 17.91 336552
20011105 17.91 18.41 17.83 18.34 304393
20011106 18.17 18.51 18.09 18.46 180940
20011107 18.46 18.68 18.25 18.58 256213
20011108 18.52 18.91 18.52 18.82 527152
20011109 18.83 18.87 18.54 18.66 872892
20011112 18.63 18.63 18.01 18.36 214748
20011113 18.46 18.66 18.30 18.55 314171
20011114 18.42 18.98 18.38 18.81 356814
20011115 18.76 19.07 18.75 18.99 287077
20011116 19.00 19.19 18.59 19.04 396866
20011119 19.02 19.30 18.99 19.19 374602
20011120 19.14 19.19 18.78 18.97 348332
20011121 18.97 19.02 18.72 18.97 228413
20011123 18.91 19.19 18.85 19.11 111202
20011126 18.97 19.44 18.94 19.34 257038
20011127 19.17 19.50 19.13 19.33 219813
20011128 19.86 19.86 19.27 19.53 762043
20011129 19.53 19.69 19.52 19.67 444692
20011130 19.67 19.69 19.27 19.54 482977
20011203 19.34 19.69 19.28 19.55 263517
20011204 19.51 19.92 19.49 19.86 409824
20011205 20.06 20.68 19.93 20.54 462244
20011206 20.37 20.63 20.24 20.44 513016
20011207 20.27 21.22 20.15 21.14 1208267
20011210 20.97 20.99 20.70 20.73 314406
20011211 20.54 20.84 20.29 20.66 472610
20011212 20.59 20.62 20.37 20.41 240075
20011213 20.40 20.50 20.29 20.34 527269
20011214 20.25 20.48 20.09 20.36 660147
20011217 20.45 20.68 20.44 20.54 465307
20011218 20.74 20.88 20.63 20.77 596771
20011219 20.61 20.75 20.38 20.66 884319
20011220 20.83 20.83 20.37 20.42 496877
20011221 20.52 20.61 20.32 20.36 470844
20011224 20.50 20.54 20.45 20.50 120391
20011226 20.50 20.54 20.39 20.39 294616
20011227 20.49 20.65 20.41 20.65 363411
20011228 20.65 20.65 20.30 20.59 350570
20011231 20.55 20.67 20.40 20.42 316762
20020102 20.43 20.50 20.17 20.46 423488
20020103 20.37 20.58 20.29 20.48 281658
20020104 20.48 20.78 20.47 20.67 292967
20020107 20.48 20.77 20.43 20.64 472021
20020108 20.64 20.71 20.20 20.38 455647
20020109 20.38 20.76 20.28 20.39 249499
20020110 20.37 20.54 20.29 20.37 344327
20020111 20.37 20.46 20.08 20.25 305100
20020114 20.12 20.19 19.72 19.97 247261
20020115 19.95 20.01 19.30 19.48 230651
20020116 19.47 19.47 18.96 19.02 223819
20020117 19.10 19.40 18.74 19.30 433148
20020118 19.10 19.30 19.04 19.13 316880
20020122 19.14 19.19 18.93 19.00 219107
20020123 18.93 19.32 18.91 19.07 297796
20020124 19.19 19.49 19.13 19.28 248439
20020125 19.35 19.69 19.27 19.50 252444
20020128 19.67 19.74 19.51 19.69 216751
20020129 19.78 19.81 19.10 19.19 466367
20020130 19.33 19.65 19.29 19.52 280475
20020131 19.67 19.75 19.54 19.72 251480
20020204 19.54 19.72 18.99 19.12 309352
20020205 19.16 19.29 18.69 18.79 368043
20020206 18.79 19.12 18.56 18.78 352142
20020207 18.81 18.95 18.48 18.51 247154
20020208 18.48 18.82 18.39 18.52 262119
20020211 18.69 19.17 18.68 19.05 316250
20020212 18.95 19.06 18.75 18.88 176656
20020213 18.82 18.99 18.66 18.80 457832
20020214 18.95 18.95 18.05 18.13 890060
20020215 18.00 18.05 17.28 17.28 1307556
20020219 17.09 17.15 16.38 16.89 1201282
20020220 16.89 16.89 14.33 15.05 3686972
20020221 15.27 15.74 15.16 15.57 3100419
20020222 15.78 15.78 15.14 15.27 1124938
20020225 15.36 15.78 15.32 15.52 997152
20020226 15.70 15.73 15.34 15.44 764729
20020227 15.52 15.57 15.37 15.50 1349411
20020228 16.25 16.79 16.25 16.70 1771117
20020301 16.80 17.22 16.76 17.11 1852255
20020304 17.26 17.30 16.68 17.11 1130433
20020305 17.11 17.28 17.00 17.09 770574
20020306 17.11 17.40 17.00 17.32 1148438
20020307 17.41 17.46 17.11 17.17 446842
20020308 17.28 17.56 17.26 17.54 1412311
20020311 17.58 17.58 17.29 17.37 397972
20020312 17.28 17.40 17.11 17.37 692593
20020313 17.37 17.38 17.15 17.32 434683
20020314 17.36 17.49 17.23 17.24 1219170
20020315 17.36 17.40 17.11 17.20 459585
20020318 17.29 17.47 17.11 17.18 298362
20020319 17.18 17.45 17.15 17.38 782500
20020320 17.53 17.79 17.43 17.71 1209116
20020321 17.71 17.79 17.44 17.60 731175
20020322 17.52 17.65 17.33 17.35 686397
20020325 17.41 17.50 17.07 17.12 519679
20020326 17.24 17.41 17.10 17.41 769639
20020327 17.32 17.59 17.24 17.45 652726
20020328 17.45 17.66 17.41 17.53 589593
20020401 17.41 17.45 17.02 17.35 787059
20020402 17.35 17.52 17.12 17.45 722991
20020403 17.53 17.70 17.35 17.43 1007440
20020404 17.38 17.59 17.37 17.49 388035
20020405 17.58 18.15 17.58 17.94 520614
20020408 17.94 18.18 17.74 18.10 353896
20020409 18.13 18.53 18.04 18.49 458650
20020410 18.49 18.65 18.35 18.57 484254
20020411 18.48 18.56 18.24 18.33 1015040
20020412 18.33 18.40 18.13 18.29 495010
20020415 18.39 18.47 18.20 18.28 342205
20020416 18.33 18.80 18.32 18.74 462508
20020417 18.74 18.83 18.60 18.78 332618
20020418 18.65 18.80 18.41 18.60 578252
20020419 18.51 18.63 18.43 18.52 299648
20020422 18.60 18.82 18.10 18.11 376343
20020423 17.89 17.96 17.69 17.71 712469
20020424 17.72 18.11 17.72 17.79 575563
20020425 17.61 17.68 17.44 17.57 646179
20020426 17.65 17.67 17.36 17.56 735500
20020429 17.45 17.88 17.37 17.68 266094
20020430 17.68 18.18 17.65 17.79 380435
20020501 18.00 18.07 17.62 17.96 298585
20020502 17.77 18.13 17.71 18.07 272859
20020503 18.07 18.30 17.87 18.27 319771
20020506 18.27 18.64 18.22 18.31 794130
20020507 18.25 18.42 17.87 17.96 472613
20020508 18.08 18.60 18.08 18.56 477037
20020509 17.96 18.38 17.95 18.15 348290
20020510 18.10 18.12 17.87 17.96 198242
20020513 17.81 18.34 17.69 18.32 324427
20020514 18.30 19.02 18.21 18.99 521039
20020515 19.34 19.86 19.29 19.85 1116811
20020516 19.76 20.12 19.33 19.73 816480
20020517 19.76 19.83 19.29 19.67 267504
20020520 19.73 19.73 19.23 19.51 286944
20020521 19.45 19.54 19.16 19.38 706010
20020522 19.38 19.69 19.24 19.60 387869
20020523 19.76 20.06 19.59 19.90 476106
20020524 19.91 19.91 19.61 19.80 289388
20020528 19.84 20.08 19.67 19.78 694951
20020529 19.67 19.89 19.31 19.79 550606
20020530 19.80 20.53 19.58 19.97 642684
20020531 19.97 19.97 19.49 19.55 485535
20020603 19.72 19.76 19.13 19.16 734064
20020604 19.25 19.25 18.61 18.70 490424
20020605 18.68 19.10 18.56 19.02 426982
20020606 20.06 20.06 18.97 19.14 874335
20020607 19.15 19.25 18.78 19.05 308479
20020610 19.05 19.25 18.96 19.02 282520
20020611 18.81 19.22 18.62 18.74 227925
20020612 18.73 18.88 18.50 18.83 210581
20020613 18.83 19.05 18.25 18.57 198474
20020614 18.57 18.90 18.13 18.62 421627
20020617 18.64 19.03 18.56 18.73 307432
20020618 18.74 18.90 18.56 18.70 400325
20020619 18.68 19.11 18.61 18.62 261800
20020620 18.48 18.90 18.48 18.62 309643
20020621 18.34 18.99 18.21 18.52 644896
20020624 18.47 18.48 17.61 18.06 756647
20020625 18.25 18.41 17.65 17.81 371456
20020626 17.61 17.74 17.18 17.72 1040448
20020627 17.83 17.87 17.51 17.83 569231
20020628 17.92 18.25 17.80 17.83 545717
20020701 17.83 17.83 17.44 17.51 534076
20020702 17.48 17.58 16.82 17.12 596704
20020703 17.18 17.18 16.19 16.73 565390
20020705 16.79 17.40 16.64 17.26 333740
20020708 17.18 17.26 16.49 16.74 663638
20020709 16.73 16.78 16.24 16.39 1285485
20020710 16.58 16.58 16.01 16.15 725566
20020711 16.13 16.32 15.90 16.18 637679
20020712 16.18 16.58 15.91 16.22 1123912
20020715 16.00 16.36 15.47 16.32 553866
20020716 16.33 16.40 15.96 16.17 1052322
20020717 16.20 16.55 15.89 16.27 755599
20020718 16.06 16.40 16.06 16.26 898315
20020719 16.26 16.42 15.73 15.82 1014838
20020722 15.80 16.11 14.95 15.05 1184444
20020723 15.08 15.46 14.42 14.60 631277
20020724 14.32 14.73 14.09 14.45 1212964
20020725 14.26 14.59 13.66 14.27 1226001
20020726 14.43 14.51 13.74 14.02 637679
20020729 14.17 14.73 14.06 14.59 846746
20020730 14.59 15.36 14.39 15.10 615078
20020731 15.26 15.29 14.94 15.18 562856
20020801 14.98 15.33 14.81 15.00 562162
20020802 14.94 14.94 14.03 14.24 358834
20020805 14.24 14.38 13.62 13.77 356866
20020806 13.80 14.54 13.80 14.22 447529
20020807 14.48 14.60 13.92 14.42 231349
20020808 14.63 14.74 14.19 14.72 216412
20020809 14.84 15.05 14.55 14.97 322707
20020812 14.75 14.98 14.53 14.79 299549
20020813 14.77 14.88 14.42 14.47 311823
20020814 14.28 14.72 13.96 14.60 493266
20020815 14.64 15.00 14.51 14.83 530319
20020816 14.68 14.94 14.64 14.90 336371
20020819 15.10 15.10 14.67 14.85 487709
20020820 14.90 15.03 14.53 14.68 419161
20020821 14.64 14.92 14.60 14.72 433519
20020822 14.85 15.52 14.72 15.36 582541
20020823 15.34 15.37 14.95 14.95 331855
20020826 14.99 15.29 14.98 15.16 571193
20020827 15.37 15.53 15.07 15.16 419855
20020828 15.13 15.14 14.86 14.90 294107
20020829 14.68 14.81 14.48 14.60 1028217
20020830 14.42 14.88 14.41 14.60 538077
20020903 14.31 14.31 13.80 13.88 1311325
20020904 13.96 14.41 13.71 14.40 966964
20020905 14.47 14.49 14.10 14.41 736773
20020906 14.25 14.69 13.77 14.65 1461504
20020909 14.64 14.79 14.38 14.79 743837
20020910 14.94 15.37 14.74 15.28 709794
20020911 15.89 15.89 15.51 15.77 733763
20020912 15.59 15.59 15.05 15.13 674710
20020913 15.03 15.10 14.72 15.04 424255
20020916 14.91 15.07 14.75 14.94 303023
20020917 14.92 15.16 14.42 14.55 1008070
20020918 14.25 14.25 14.03 14.06 712457
20020919 14.04 14.16 13.77 13.77 540509
20020920 13.77 13.87 13.65 13.86 1197850
20020923 13.84 13.84 13.53 13.68 720100
20020924 13.41 13.57 13.17 13.38 548498
20020925 13.47 13.81 13.39 13.65 383845
20020926 13.82 13.99 13.70 13.95 442087
20020927 13.95 14.25 13.45 13.50 402834
20020930 13.26 13.76 13.09 13.64 693815
20021001 13.66 14.16 13.53 14.16 707710
20021002 14.08 14.29 13.69 13.72 774521
20021003 13.90 14.21 13.65 13.70 291444
20021004 13.57 13.86 13.22 13.39 517930
20021007 13.30 13.47 13.18 13.21 502993
20021008 13.30 13.55 13.00 13.37 383150
20021009 13.21 13.25 12.95 12.95 381297
20021010 12.95 13.40 12.68 13.40 408045
20021011 13.47 14.25 13.39 13.99 424834
20021014 13.99 14.09 13.89 13.96 396466
20021015 14.15 14.75 14.13 14.69 352118
20021016 14.69 14.85 14.14 14.25 352929
20021017 14.77 14.91 14.49 14.68 471035
20021018 14.64 14.67 14.29 14.59 323750
20021021 14.60 15.22 14.43 15.22 189896
20021022 15.22 15.24 14.81 14.85 239729
20021023 14.88 15.08 14.54 15.05 565972
20021024 15.36 15.39 14.94 15.09 248369
20021025 15.02 15.61 15.00 15.60 338108
20021028 15.63 15.79 15.15 15.15 621958
20021029 15.16 15.39 14.97 15.33 363452
20021030 15.50 15.51 15.16 15.36 236618
20021031 15.45 15.46 15.03 15.08 352278
20021101 14.89 15.36 14.89 15.25 312304
20021104 15.45 16.02 15.43 15.49 333731
20021105 15.54 15.62 15.42 15.55 397897
20021106 15.57 15.60 15.23 15.49 626451
20021107 15.49 15.49 15.07 15.07 285463
20021108 15.22 15.40 14.97 15.07 311843
20021111 14.89 15.06 14.62 14.64 275901
20021112 14.67 15.04 14.67 14.80 350204
20021113 14.76 15.34 14.67 14.98 293296
20021114 15.08 15.45 15.08 15.41 334653
20021115 15.15 15.51 15.15 15.45 464712
20021118 15.46 15.80 15.24 15.63 587514
20021119 15.84 15.84 15.56 15.74 744415
20021120 15.74 16.15 15.63 15.97 426927
20021121 16.06 16.48 15.94 16.46 499387
20021122 16.47 16.57 16.31 16.31 268989
20021125 16.49 16.75 16.37 16.57 322326
20021126 16.49 16.54 16.10 16.22 464827
20021127 16.10 16.74 16.06 16.74 203902
20021129 16.80 16.82 16.49 16.56 152178
20021202 16.75 16.88 16.31 16.43 202059
20021203 16.23 16.36 15.96 15.97 239153
20021204 15.84 15.97 15.76 15.85 573575
20021205 15.63 15.65 15.00 15.30 1027113
20021206 15.23 15.47 14.93 15.30 702367
20021209 15.26 15.26 14.77 14.81 474619
20021210 14.41 14.76 14.25 14.73 968016
20021211 14.72 14.72 14.24 14.54 978383
20021212 14.67 14.67 14.24 14.55 346288
20021213 14.45 14.60 14.13 14.21 444322
20021216 14.47 14.71 14.42 14.70 604333
20021217 14.70 14.74 14.44 14.45 359766
20021218 14.50 14.52 14.30 14.38 336496
20021219 14.37 14.56 14.31 14.32 882768
20021220 14.51 14.57 14.31 14.31 600762
20021223 14.41 14.63 14.37 14.57 393174
20021224 14.54 14.54 14.32 14.38 133400
20021226 14.50 14.59 14.32 14.38 236158
20021227 14.31 14.38 14.16 14.23 379810
20021230 14.28 14.44 14.15 14.32 415983
20021231 14.07 14.54 14.07 14.48 407689
20030102 14.58 14.77 14.16 14.71 700985
20030103 14.70 14.76 14.49 14.67 443515
20030106 14.61 14.97 14.61 14.93 301706
20030107 14.84 14.84 14.55 14.64 276938
20030108 14.63 14.63 14.33 14.36 428079
20030109 14.38 14.54 14.26 14.42 430844
20030110 14.33 14.41 14.06 14.19 451579
20030113 14.19 14.33 14.08 14.13 582906
20030114 14.24 14.32 14.05 14.14 352163
20030115 13.98 14.09 13.69 13.88 495700
20030116 13.98 14.11 13.92 14.02 264842
20030117 14.02 14.02 13.76 13.80 455957
20030121 13.80 13.82 13.53 13.56 451695
20030122 13.46 13.72 13.28 13.47 310576
20030123 13.69 14.15 13.59 14.07 525422
20030124 14.06 14.06 13.46 13.53 506990
20030127 13.34 13.76 13.26 13.32 391561
20030128 13.54 13.54 13.15 13.35 364374
20030129 13.26 13.59 13.03 13.50 300669
20030130 13.52 13.55 13.32 13.36 370053
20030131 13.30 13.66 13.29 13.54 320804
20030203 13.48 13.73 13.36 13.52 744687
20030204 13.34 13.41 13.24 13.37 558115
20030205 13.55 14.12 13.53 13.64 568652
20030206 13.49 13.59 13.36 13.53 429839
20030207 13.93 13.99 13.53 13.67 430984
20030210 13.58 13.71 13.52 13.65 453891
20030211 13.71 14.06 13.70 13.90 465687
20030212 13.90 13.97 13.71 13.80 497184
20030213 13.78 13.88 13.60 13.80 416668
20030214 13.75 14.21 13.75 14.21 472330
20030218 14.29 14.62 14.24 14.41 388493
20030219 14.41 14.41 14.11 14.23 326645
20030220 14.34 14.36 14.00 14.07 305801
20030221 14.23 14.41 13.98 14.35 482753
20030224 14.35 14.45 14.01 14.15 1697594
20030225 14.10 14.14 13.84 14.14 515165
20030226 14.20 14.20 13.86 13.93 296753
20030227 14.01 14.25 13.80 14.25 475079
20030228 14.19 14.47 14.06 14.09 414606
20030303 14.31 14.38 14.03 14.05 350812
20030304 14.23 14.23 13.83 13.90 694637
20030305 15.72 17.46 15.48 16.11 6010986
20030306 16.33 16.76 16.18 16.53 2079330
20030307 16.41 16.95 16.17 16.81 1066408
20030310 16.81 16.93 16.48 16.82 730600
20030311 16.85 17.13 16.68 17.04 1428558
20030312 17.00 17.03 16.33 16.55 1070760
20030313 16.63 16.65 16.32 16.38 1137647
20030314 16.59 16.62 16.24 16.41 795883
20030317 16.57 16.86 16.39 16.69 1182773
20030318 16.77 17.02 16.55 16.90 1251492
20030319 16.94 17.21 16.85 17.18 1117489
20030320 17.07 17.58 16.98 17.38 740908
20030321 17.90 17.90 17.43 17.86 997460
20030324 17.86 17.86 17.05 17.24 498329
20030325 17.25 17.82 17.18 17.62 795883
20030326 17.56 17.59 17.27 17.40 442437
20030327 17.38 18.03 17.29 17.80 800350
20030328 17.61 17.61 17.35 17.46 630155
20030331 17.31 17.62 17.10 17.46 1054153
20030401 17.59 17.77 17.37 17.45 752476
20030402 17.64 18.43 17.64 18.29 1237290
20030403 18.35 18.51 18.13 18.13 630270
20030404 18.34 18.34 18.00 18.21 532803
20030407 18.42 18.76 18.27 18.28 496840
20030408 18.25 18.25 17.86 17.99 415751
20030409 17.99 18.48 17.68 17.71 575524
20030410 17.94 18.02 17.64 18.01 567850
20030411 18.20 18.32 17.75 17.81 200775
20030414 17.75 17.86 17.67 17.86 467634
20030415 17.89 18.34 17.74 18.34 637944
20030416 18.34 18.44 17.81 17.87 459617
20030417 17.77 17.99 17.73 17.86 834939
20030421 17.90 17.94 17.72 17.90 359173
20030422 17.86 18.34 17.72 18.33 323897
20030423 18.08 18.40 17.96 18.25 528680
20030424 17.99 18.22 17.94 17.94 352301
20030425 17.77 17.96 17.68 17.77 262966
20030428 17.78 18.68 17.78 18.56 698989
20030429 18.47 18.55 18.03 18.22 558344
20030430 18.02 18.77 17.94 18.52 939104
20030501 18.45 18.85 17.98 18.41 522181
20030502 18.42 18.48 18.11 18.35 644087
20030505 18.49 18.49 18.17 18.27 576805
20030506 18.41 18.62 18.21 18.49 600981
20030507 18.49 18.50 18.20 18.25 435740
20030508 18.20 18.21 17.80 17.99 553769
20030509 18.07 18.25 17.92 18.10 381914
20030512 18.11 18.43 17.99 18.35 293192
20030513 18.36 18.36 17.97 18.09 626982
20030514 18.15 18.19 17.76 17.94 254761
20030515 17.96 18.16 17.80 17.92 339264
20030516 17.76 18.25 17.67 18.25 841830
20030519 18.02 18.06 17.61 17.61 362983
20030520 17.80 17.91 17.67 17.86 350325
20030521 17.71 17.87 17.68 17.70 371536
20030522 17.76 17.92 17.63 17.71 546015
20030523 17.67 17.83 17.60 17.79 349185
20030527 17.84 18.46 17.82 18.42 519102
20030528 18.59 18.59 18.29 18.34 859848
20030529 18.26 18.63 18.23 18.47 670544
20030530 18.42 19.29 18.41 19.05 1307790
20030602 19.20 19.34 19.09 19.27 886533
20030603 19.27 19.49 18.90 19.47 734634
20030604 21.18 21.92 20.80 21.19 3100583
20030605 20.94 21.12 20.17 20.99 2145856
20030606 20.96 21.32 20.77 20.95 1414643
20030609 20.91 21.12 20.78 20.87 992930
20030610 20.87 21.06 20.84 20.99 615806
20030611 20.87 21.19 20.83 21.14 939446
20030612 21.14 21.24 21.00 21.12 614894
20030613 20.98 21.22 20.78 20.98 572472
20030616 21.05 21.19 20.96 21.11 767591
20030617 21.11 21.34 21.05 21.19 1102065
20030618 21.19 21.48 21.08 21.47 1131144
20030619 21.41 21.54 21.11 21.13 816627
20030620 21.61 21.61 21.11 21.26 1103433
20030623 21.09 21.18 20.48 20.77 534383
20030624 20.52 20.65 19.88 20.07 1163873
20030625 20.12 20.12 19.62 19.72 1139241
20030626 19.71 19.86 19.42 19.86 757441
20030627 19.71 19.73 19.43 19.60 665755
20030630 19.66 19.88 19.45 19.73 2134110
20030701 19.82 19.84 19.38 19.73 816855
20030702 19.91 20.17 19.73 20.15 949368
20030703 20.12 20.16 19.75 19.95 323070
20030707 20.17 20.25 19.85 19.91 690729
20030708 19.98 19.98 19.56 19.77 1408485
20030709 19.84 19.90 19.45 19.72 928613
20030710 19.69 19.71 19.42 19.59 579314
20030711 19.76 20.14 19.70 20.13 693922
20030714 20.33 20.61 20.21 20.44 995439
20030715 20.44 20.50 20.03 20.05 564147
20030716 20.18 20.18 19.56 19.73 565743
20030717 19.71 19.92 19.54 19.82 653325
20030718 19.99 20.03 19.75 20.02 369370
20030721 19.86 19.86 19.42 19.55 387616
20030722 19.77 20.25 19.69 20.20 710116
20030723 20.39 20.39 19.99 20.19 442468
20030724 20.17 20.27 19.77 19.84 492759
20030725 20.04 20.38 19.93 20.30 665983
20030728 20.26 20.39 19.91 20.02 320561
20030729 20.03 20.13 19.63 20.03 546929
20030730 19.95 20.37 19.81 20.25 682781
20030731 20.13 20.42 19.87 19.87 1048309
20030801 19.87 20.07 19.80 19.97 521144
20030804 19.97 20.31 19.72 20.12 397446
20030805 20.12 20.14 19.72 19.85 454468
20030806 19.72 20.10 19.63 19.93 679941
20030807 20.01 20.09 19.83 19.98 398355
20030808 19.98 19.98 19.63 19.78 423118
20030811 19.71 19.77 19.54 19.61 772289
20030812 19.60 19.83 19.55 19.80 577825
20030813 19.88 20.16 19.81 20.12 439474
20030814 19.90 20.20 19.73 20.09 380635
20030815 20.09 20.41 19.88 20.31 140736
20030818 20.38 20.61 20.32 20.50 427207
20030819 20.51 21.25 20.49 21.23 887013
20030820 21.13 21.38 20.99 21.23 535911
20030821 21.25 21.53 21.25 21.41 350307
20030822 21.56 21.57 21.03 21.23 532958
20030825 21.23 21.30 20.86 21.23 428797
20030826 21.11 21.22 20.70 21.12 385747
20030827 21.16 21.22 21.04 21.14 388814
20030828 21.16 21.49 20.93 21.47 408010
20030829 21.47 22.01 21.43 22.01 528868
20030902 22.01 22.09 21.64 22.01 714586
20030903 22.02 22.10 21.75 21.98 856912
20030904 21.92 22.67 21.63 22.67 953349
20030905 22.54 22.85 20.89 20.92 2576076
20030908 20.92 21.45 20.69 21.40 1443597
20030909 21.40 21.45 20.99 21.12 536706
20030910 21.04 21.04 20.11 20.13 1347388
20030911 20.22 20.22 19.84 20.04 735145
20030912 20.04 20.05 19.61 19.74 976748
20030915 19.90 19.98 19.75 19.91 893488
20030916 19.90 20.13 19.62 19.81 1253677
20030917 19.46 19.54 18.97 19.21 1956677
20030918 19.34 19.81 19.26 19.76 1044674
20030919 19.85 19.90 19.35 19.37 1075230
20030922 19.58 19.81 19.41 19.42 869975
20030923 19.43 19.83 19.34 19.78 828061
20030924 19.83 19.91 19.60 19.67 743097
20030925 19.71 19.76 19.39 19.53 740598
20030926 19.34 19.51 19.24 19.37 617013
20030929 20.03 20.20 19.77 20.05 1317741
20030930 20.01 20.02 19.55 19.76 639049
20031001 19.84 20.07 19.68 20.07 462192
20031002 20.16 20.29 19.96 20.13 618263
20031003 20.30 20.67 20.05 20.45 776946
20031006 20.45 20.57 20.42 20.52 767518
20031007 20.47 20.49 20.30 20.42 577598
20031008 20.46 20.48 20.28 20.40 401081
20031009 20.53 21.00 20.52 20.73 668128
20031010 20.68 20.84 20.51 20.54 336449
20031013 20.65 20.73 20.50 20.62 358372
20031014 20.65 20.72 20.52 20.72 352806
20031015 20.73 20.89 20.63 20.86 345991
20031016 21.04 21.07 20.51 20.80 1149062
20031017 20.80 20.80 20.34 20.43 456967
20031020 20.43 20.53 20.25 20.31 305326
20031021 20.53 20.57 20.27 20.54 360417
20031022 20.42 20.60 20.20 20.30 389268
20031023 20.25 20.58 20.16 20.46 467871
20031024 20.28 20.40 20.17 20.35 348376
20031027 20.43 20.78 20.42 20.67 306008
20031028 20.76 20.88 20.57 20.88 566239
20031029 20.74 20.87 20.35 20.87 646243
20031030 20.99 21.02 20.77 20.97 388357
20031031 20.97 21.03 20.66 20.68 369233
20031103 20.83 21.30 20.82 21.22 816093
20031104 20.96 21.34 20.94 21.16 386320
20031105 21.21 21.38 20.90 21.15 609806
20031106 21.25 21.47 21.01 21.44 279160
20031107 21.71 22.09 21.61 21.85 863732
20031110 21.83 21.83 21.32 21.65 550738
20031111 21.52 21.64 21.43 21.62 348186
20031112 21.62 21.90 21.62 21.90 459080
20031113 21.77 21.92 21.70 21.89 276670
20031114 21.83 22.09 21.79 21.98 1032789
20031117 21.98 21.98 21.64 21.83 439957
20031118 21.83 21.94 21.74 21.92 536141
20031119 22.03 22.17 21.85 22.11 910579
20031120 22.09 22.23 21.87 21.89 539083
20031121 22.07 22.18 21.97 22.13 688564
20031124 22.11 22.55 22.08 22.50 863845
20031125 22.37 22.62 22.33 22.49 555717
20031126 22.46 22.74 22.46 22.63 382360
20031128 22.73 22.73 22.52 22.64 285157
20031201 22.67 22.97 22.64 22.97 517809
20031202 22.80 23.06 22.80 22.97 583441
20031203 22.98 23.50 22.97 23.20 1278681
20031204 22.84 22.98 21.57 22.64 1766164
20031205 22.77 22.97 22.55 22.56 808964
20031208 22.57 22.84 22.49 22.82 600641
20031209 22.95 22.98 22.73 22.77 482051
20031210 22.71 22.93 22.50 22.61 353844
20031211 22.52 22.96 22.51 22.96 424794
20031212 22.91 23.34 22.80 23.34 469604
20031215 23.42 23.60 23.14 23.21 446859
20031216 23.35 23.51 23.14 23.44 503099
20031217 23.52 23.52 23.31 23.35 403294
20031218 23.41 23.52 23.19 23.43 394581
20031219 23.50 23.50 23.26 23.35 478430
20031222 23.24 23.61 23.24 23.61 333589
20031223 23.45 23.64 23.34 23.42 369120
20031224 23.45 23.69 23.28 23.65 212284
20031226 23.52 23.73 23.46 23.60 76042
20031229 23.77 23.83 23.52 23.83 526070
20031230 23.86 23.86 23.52 23.76 239781
20031231 23.69 23.85 23.56 23.71 308354
20040102 23.84 23.86 23.52 23.65 333702
20040105 23.84 23.84 23.60 23.74 464399
20040106 23.77 23.77 22.89 23.07 1070018
20040107 23.18 23.19 22.75 22.78 1155792
20040108 22.76 23.87 22.76 23.85 731338
20040109 23.69 23.71 23.17 23.32 615351
20040112 23.51 23.64 23.25 23.33 467115
20040113 23.33 23.42 23.02 23.29 320689
20040114 23.24 23.60 23.24 23.54 169510
20040115 23.68 24.19 23.49 24.10 714025
20040116 24.43 24.78 24.32 24.55 814169
20040120 24.51 24.68 24.25 24.35 377041
20040121 24.23 24.55 24.20 24.35 519733
20040122 24.08 24.23 23.54 23.76 677588
20040123 23.86 23.89 23.33 23.49 636851
20040126 23.58 23.60 23.33 23.42 757703
20040127 23.42 24.06 23.42 23.86 2015111
20040128 23.77 23.86 23.24 23.36 757024
20040129 23.51 23.62 22.88 23.07 617841
20040130 22.93 23.00 22.71 22.98 1453396
20040202 23.16 23.29 22.77 22.85 682114
20040203 22.71 22.87 22.50 22.59 374552
20040204 22.56 22.56 22.14 22.19 877605
20040205 22.21 22.83 22.05 22.56 533576
20040206 22.75 23.33 22.74 23.31 967248
20040209 23.37 23.41 23.07 23.32 307156
20040210 23.37 23.47 23.07 23.41 950785
20040211 23.32 23.55 23.30 23.47 497155
20040212 23.43 23.63 23.39 23.53 483962
20040213 23.66 23.68 23.02 23.19 495013
20040217 23.50 23.55 23.22 23.55 484075
20040218 23.65 23.76 23.47 23.55 509897
20040219 23.77 23.93 23.32 23.37 317868
20040220 23.36 23.61 23.01 23.44 622092
20040223 23.43 23.51 23.20 23.32 427244
20040224 23.32 23.56 23.06 23.18 557030
20040225 23.28 23.45 23.16 23.29 423749
20040226 23.28 23.59 23.24 23.28 510686
20040227 23.26 23.49 23.14 23.21 1041331
20040301 23.43 23.70 23.33 23.70 1224114
20040302 23.92 24.39 23.91 23.95 1091283
20040303 21.44 22.70 20.40 21.69 7326301
20040304 21.73 21.82 20.98 21.57 2602707
20040305 21.46 21.47 21.28 21.28 1771334
20040308 21.29 21.43 21.15 21.28 1717548
20040309 21.18 21.22 21.02 21.13 728311
20040310 21.10 21.20 20.74 20.74 1210808
20040311 20.47 20.77 20.35 20.39 945711
20040312 20.52 20.68 20.41 20.66 627505
20040315 21.04 21.04 20.35 20.45 665617
20040316 20.53 20.57 20.35 20.35 628520
20040317 20.35 20.59 20.34 20.52 1254107
20040318 20.55 20.73 20.40 20.53 626603
20040319 20.47 20.62 20.27 20.27 830922
20040322 20.24 20.27 19.87 20.23 558947
20040323 20.14 20.19 19.91 20.02 627054
20040324 19.90 20.08 19.79 20.04 917070
20040325 20.22 20.25 20.04 20.10 744662
20040326 20.20 20.41 19.96 20.29 709368
20040329 20.32 20.39 20.18 20.28 1153752
20040330 20.31 20.33 20.00 20.28 779279
20040331 20.32 20.35 20.09 20.12 1063319
20040401 20.05 20.43 20.04 20.26 868133
20040402 20.53 20.84 20.45 20.80 928572
20040405 20.64 21.14 20.54 21.12 698656
20040406 21.12 21.16 20.88 20.89 703504
20040407 20.93 21.28 20.90 21.09 582288
20040408 21.28 21.28 20.84 21.13 690650
20040412 21.15 21.54 21.15 21.47 964316
20040413 21.74 21.75 21.16 21.28 938720
20040414 21.17 21.38 21.15 21.23 922596
20040415 21.23 21.62 20.96 21.60 1007954
20040416 21.59 21.72 21.37 21.69 821338
20040419 21.70 21.71 21.41 21.54 439986
20040420 21.54 21.77 21.37 21.38 763605
20040421 21.47 21.57 21.02 21.55 746240
20040422 21.45 22.17 21.28 22.13 776685
20040423 22.03 22.16 21.51 21.65 594128
20040426 21.64 21.99 21.59 21.94 658965
20040427 21.86 21.96 21.65 21.77 960708
20040428 21.81 21.82 21.31 21.36 752155
20040429 21.36 21.58 20.87 20.92 774287
20040430 20.92 21.17 20.61 21.17 961006
20040503 21.17 21.40 20.86 21.15 909889
20040504 21.14 21.14 20.61 20.92 798666
20040505 20.83 21.13 20.67 21.09 817765
20040506 21.01 21.01 20.38 20.92 641832
20040507 20.93 21.10 20.35 20.35 496681
20040510 20.28 20.45 19.87 20.21 682950
20040511 20.10 20.33 20.03 20.27 705756
20040512 20.27 20.27 19.68 20.00 544989
20040513 19.94 20.05 19.58 19.82 742269
20040514 19.80 20.35 19.72 20.10 738561
20040517 19.94 20.19 19.76 20.05 549259
20040518 20.05 20.22 19.81 19.82 614307
20040519 19.99 20.12 19.89 19.97 857985
20040520 19.94 20.30 19.72 20.23 755525
20040521 20.37 20.49 20.24 20.45 873938
20040524 20.64 21.02 20.62 21.02 752942
20040525 21.02 21.17 20.93 21.12 636664
20040526 21.13 21.13 20.90 20.94 307603
20040527 21.05 21.34 20.95 21.26 480054
20040528 21.29 21.59 21.10 21.52 467696
20040601 21.62 21.62 21.26 21.50 534654
20040602 21.14 21.78 20.59 21.71 1314446
20040603 21.71 21.81 21.24 21.24 1388931
20040604 21.28 21.36 21.06 21.34 615430
20040607 21.34 21.85 21.32 21.84 427700
20040608 21.87 22.08 21.78 22.05 511286
20040609 22.06 22.15 21.55 21.75 458596
20040610 21.75 21.91 21.64 21.65 521397
20040614 21.65 21.67 21.46 21.58 412871
20040615 21.69 21.97 21.65 21.90 393435
20040616 21.83 21.94 21.61 21.71 457584
20040617 21.78 21.79 21.36 21.49 643741
20040618 21.54 21.90 21.47 21.58 457809
20040621 21.53 22.01 21.48 21.87 349957
20040622 21.85 22.07 21.71 21.99 376134
20040623 22.05 22.21 21.91 22.12 345800
20040624 22.14 22.14 21.95 22.04 395794
20040625 22.15 22.25 21.98 22.18 726653
20040628 22.18 22.49 22.14 22.41 711711
20040629 22.47 22.79 22.36 22.72 958422
20040630 22.70 23.34 22.67 23.31 878095
20040701 23.16 23.17 22.37 22.50 644977
20040702 22.50 22.50 21.91 22.23 396581
20040706 22.24 22.27 21.99 22.17 438823
20040707 22.18 22.31 22.10 22.20 429049
20040708 22.24 22.25 21.92 21.92 475335
20040709 22.03 22.08 21.78 21.83 387031
20040712 21.87 21.90 21.63 21.76 608015
20040713 21.71 21.83 21.63 21.70 788106
20040714 21.70 21.84 21.56 21.69 361192
20040715 21.78 21.83 21.55 21.60 378718
20040716 21.79 21.79 21.41 21.53 460955
20040719 21.53 21.61 21.23 21.26 301311
20040720 21.30 21.42 21.17 21.37 405568
20040721 21.50 21.54 21.05 21.14 528924
20040722 21.14 21.22 20.73 21.10 582288
20040723 21.10 21.24 20.68 20.78 279292
20040726 20.77 20.83 20.38 20.52 537462
20040727 20.52 20.78 20.37 20.65 366584
20040728 20.63 20.63 20.30 20.53 541394
20040729 20.61 20.85 20.55 20.78 488929
20040730 20.78 20.80 20.54 20.62 215479
20040802 20.64 20.80 20.37 20.73 319501
20040803 20.73 20.73 20.53 20.58 346583
20040804 20.57 20.57 20.25 20.45 236017
20040805 20.48 20.60 20.10 20.11 383961
20040806 20.05 20.11 19.72 19.94 482889
20040809 20.03 20.19 19.93 20.08 272276
20040810 20.08 20.54 20.08 20.54 216433
20040811 20.53 20.53 20.19 20.44 410484
20040812 20.44 20.45 20.23 20.32 254034
20040813 20.26 20.35 20.14 20.21 154659
20040816 20.11 20.65 20.08 20.62 288279
20040817 20.58 20.90 20.56 20.65 305625
20040818 20.76 21.15 20.57 21.15 363370
20040819 21.15 21.24 21.03 21.09 452785
20040820 21.09 21.27 20.78 21.22 308758
20040823 21.22 21.39 20.85 20.91 210725
20040824 21.12 21.19 20.77 20.95 229638
20040825 21.09 21.26 20.93 21.24 343338
20040826 21.18 21.53 21.17 21.53 481434
20040827 21.62 21.89 21.59 21.68 509076
20040830 21.71 21.72 21.54 21.71 349045
20040831 21.67 21.87 21.61 21.77 674142
20040901 21.81 22.21 21.76 22.16 882741
20040902 22.12 22.36 22.07 22.30 409141
20040903 21.89 21.89 20.79 21.07 1659169
20040907 20.96 21.19 20.66 20.71 1463999
20040908 20.82 21.14 20.69 21.11 1153562
20040909 21.10 21.54 21.07 21.54 1158710
20040910 21.45 21.87 21.39 21.84 501242
20040913 21.84 21.96 21.76 21.91 362586
20040914 21.91 22.10 21.80 22.04 266344
20040915 21.88 21.92 21.62 21.66 601961
20040916 21.75 21.87 21.66 21.67 317935
20040917 21.73 21.84 21.62 21.77 445959
20040920 21.70 21.70 21.45 21.46 426599
20040921 21.47 21.62 21.43 21.58 469684
20040922 21.54 21.85 21.47 21.76 803510
20040923 21.71 21.80 21.41 21.76 462186
20040924 21.69 21.85 21.30 21.37 417870
20040927 21.24 21.29 21.01 21.01 292643
20040928 21.11 21.30 20.92 21.21 359117
20040929 21.13 21.46 21.09 21.46 428837
20040930 21.50 21.89 21.41 21.87 896842
20041001 21.89 22.28 21.82 22.23 316592
20041004 22.29 22.34 22.10 22.28 350276
20041005 22.28 22.29 22.16 22.16 674814
20041006 22.26 22.32 22.04 22.32 393250
20041007 22.32 22.52 22.19 22.35 621545
20041008 22.39 22.42 22.25 22.32 484568
20041011 22.38 22.51 22.27 22.38 239598
20041012 22.38 22.53 22.20 22.39 358110
20041013 22.79 22.79 22.43 22.48 498892
20041014 22.42 22.44 22.07 22.07 466215
20041015 22.25 22.38 21.89 21.89 868641
20041018 21.92 22.03 21.52 22.03 402986
20041019 22.04 22.50 21.89 21.92 302155
20041020 21.92 22.25 21.82 22.15 308758
20041021 22.12 22.43 21.84 22.34 323306
20041022 22.41 22.45 21.90 21.90 442714
20041025 22.03 22.38 21.94 22.21 245641
20041026 22.16 22.58 21.90 22.48 393832
20041027 22.35 22.86 22.35 22.79 330275
20041028 22.87 22.98 22.55 22.78 382348
20041029 22.85 23.22 22.74 23.19 411673
20041101 23.23 23.64 23.20 23.54 565437
20041102 23.60 23.67 23.23 23.36 627545
20041103 23.63 23.76 23.58 23.71 404537
20041104 23.59 24.06 23.59 24.04 546482
20041105 23.94 24.03 23.63 23.81 448915
20041108 23.77 23.99 23.74 23.86 314442
20041109 23.70 24.09 23.59 24.02 443563
20041110 23.91 24.27 23.81 24.20 406655
20041111 24.12 24.30 23.95 24.27 276865
20041112 24.30 24.56 24.03 24.56 521505
20041115 24.56 24.64 24.37 24.40 514926
20041116 24.35 24.36 24.08 24.12 349231
20041117 24.12 24.12 23.77 23.90 514368
20041118 23.95 24.19 23.87 24.12 661331
20041119 24.12 24.12 23.77 23.89 398181
20041122 23.77 24.06 23.77 23.98 174392
20041123 24.10 24.11 23.67 23.86 279318
20041124 24.21 25.26 24.12 25.06 1399934
20041126 25.05 25.07 24.84 24.87 175619
20041129 24.96 25.06 24.38 24.46 613496
20041130 24.26 24.38 23.98 24.30 1068432
20041201 24.28 24.78 24.21 24.35 879210
20041202 24.34 25.41 24.15 25.34 1071777
20041203 25.22 26.24 25.22 26.11 1142136
20041206 26.11 26.40 25.83 26.11 1131878
20041207 26.11 26.73 26.11 26.39 1017029
20041208 26.39 26.70 26.01 26.03 619963
20041209 25.42 26.22 25.42 26.21 964510
20041210 26.40 26.43 26.03 26.14 351015
20041213 26.12 26.20 25.86 26.12 425500
20041214 26.29 26.46 26.12 26.46 334178
20041215 26.35 26.45 26.04 26.10 498646
20041216 26.16 26.16 25.69 25.89 413234
20041217 25.65 25.94 25.61 25.70 527191
20041220 25.81 26.01 25.74 25.86 291360
20041221 25.86 25.96 25.41 25.81 557074
20041222 25.87 26.19 25.81 26.03 403868
20041223 26.28 26.38 25.98 26.12 330387
20041227 26.12 26.27 25.65 25.65 271847
20041228 25.84 26.20 25.80 26.09 280433
20041229 26.22 26.31 25.74 26.11 666572
20041230 26.03 26.24 25.89 25.97 276865
20041231 26.05 26.18 25.78 25.96 270620
20050103 26.21 26.22 25.51 25.56 397735
20050104 25.56 25.72 24.99 25.16 510131
20050105 25.02 25.16 24.84 25.12 617287
20050106 25.12 25.45 25.12 25.25 498535
20050107 25.25 25.41 24.94 25.25 448804
20050110 25.20 25.34 24.93 25.09 375546
20050111 24.89 24.90 24.52 24.73 436650
20050112 24.73 24.86 24.43 24.59 505002
20050113 24.60 24.64 24.13 24.21 860700
20050114 24.36 24.43 24.19 24.33 477015
20050118 24.30 24.49 23.86 24.48 549604
20050119 24.48 24.64 24.03 24.21 921247
20050120 24.07 24.20 23.85 23.95 280544
20050121 24.13 24.19 23.62 23.77 361608
20050124 23.77 23.88 23.53 23.53 321912
20050125 23.53 24.07 23.53 23.71 425277
20050126 23.74 23.88 23.43 23.51 446016
20050127 23.66 23.96 23.51 23.77 526522
20050128 23.72 23.90 23.49 23.84 310873
20050131 23.87 24.20 23.84 24.15 335739
20050201 24.32 24.44 24.18 24.23 389261
20050202 24.21 24.21 23.76 23.79 451480
20050203 23.86 23.96 23.70 23.95 285450
20050204 23.95 24.31 23.95 24.29 258609
20050207 24.26 24.50 24.17 24.29 386803
20050208 24.20 24.31 23.99 24.20 448678
20050209 24.29 24.44 24.04 24.24 335592
20050210 24.24 24.36 24.07 24.31 437125
20050211 24.31 24.62 24.09 24.31 488892
20050214 24.31 24.40 24.22 24.26 242391
20050215 24.16 24.24 24.01 24.04 215397
20050216 24.04 24.04 23.59 23.90 711842
20050217 24.06 24.21 23.91 23.96 521884
20050218 23.99 24.10 23.63 23.69 354810
20050222 23.30 23.59 23.12 23.12 519107
20050223 23.31 23.63 23.16 23.54 454788
20050224 24.31 24.44 23.79 23.86 1464453
20050225 23.95 24.18 23.83 24.05 694846
20050228 24.05 24.49 24.05 24.37 660965
20050301 24.67 25.07 24.62 24.94 755499
20050302 23.86 24.13 23.32 23.68 1785715
20050303 25.11 25.11 23.86 24.13 1295157
20050304 24.31 24.39 24.12 24.31 614308
20050307 24.40 24.52 24.22 24.44 392246
20050308 24.44 24.73 24.22 24.58 712398
20050309 24.58 24.58 24.27 24.45 535659
20050310 24.46 24.70 24.39 24.63 534992
20050311 24.67 24.76 24.33 24.44 877805
20050314 24.43 24.72 24.38 24.52 709954
20050315 24.67 24.76 24.32 24.35 513442
20050316 24.38 24.44 24.17 24.34 515552
20050317 24.34 24.51 24.02 24.24 474006
20050318 24.35 24.48 24.21 24.31 547434
20050321 24.23 24.40 24.13 24.28 289714
20050322 24.31 24.35 23.87 23.90 445235
20050323 24.05 24.05 23.60 23.85 408132
20050324 23.99 24.22 23.88 23.93 181960
20050328 24.08 24.14 23.76 23.84 325372
20050329 23.81 23.95 23.32 23.48 724173
20050330 23.42 23.75 23.23 23.71 687514
20050331 23.77 24.49 23.77 24.41 1093646
20050401 24.52 24.70 24.36 24.49 709843
20050404 24.49 24.49 24.11 24.22 633193
20050405 24.30 24.40 24.19 24.28 330816
20050406 24.27 24.42 24.22 24.31 522995
20050407 24.31 24.35 24.17 24.28 397023
20050408 24.35 24.42 24.26 24.36 496557
20050411 24.32 24.40 24.06 24.31 395912
20050412 24.22 24.51 23.90 24.49 573873
20050413 24.38 24.65 24.27 24.39 524550
20050414 24.31 24.46 24.21 24.31 884248
20050415 24.08 24.24 23.93 24.08 1086870
20050418 24.08 24.24 23.84 23.88 977450
20050419 23.97 24.06 23.86 23.95 911353
20050420 23.86 24.08 23.78 23.97 643191
20050421 24.06 24.38 23.92 24.34 830594
20050422 24.47 24.57 23.96 24.18 706177
20050425 24.19 24.46 24.11 24.35 421018
20050426 24.26 24.40 24.02 24.08 488225
20050427 24.02 24.17 23.69 24.15 600170
20050428 24.16 24.22 23.93 24.13 559886
20050429 24.20 24.36 24.00 24.24 430179
20050502 24.29 24.41 24.05 24.16 405057
20050503 24.27 24.42 24.01 24.20 476772
20050504 24.28 24.30 24.09 24.16 530336
20050505 24.18 24.20 23.90 24.13 489388
20050506 24.32 24.33 24.04 24.16 376835
20050509 24.16 24.29 23.68 24.20 345848
20050510 24.17 24.17 23.78 23.94 447222
20050511 23.91 23.94 23.66 23.85 785544
20050512 24.58 26.27 24.36 25.46 2227590
20050513 25.55 25.71 25.16 25.37 927535
20050516 25.52 25.68 25.33 25.52 599727
20050517 25.50 25.89 25.32 25.86 536866
20050518 25.93 26.65 25.91 26.42 910603
20050519 26.37 26.47 26.20 26.30 472677
20050520 26.38 26.38 26.11 26.20 422764
20050523 26.42 27.02 26.40 26.63 755442
20050524 26.63 26.63 26.19 26.46 478764
20050525 26.52 26.52 26.05 26.23 487617
20050526 26.20 26.56 26.20 26.50 494922
20050527 26.20 26.21 25.33 25.80 2276617
20050531 25.53 26.49 25.17 26.38 2473723
20050601 26.38 26.65 26.11 26.29 869101
20050602 26.29 26.29 25.35 25.76 1281351
20050603 25.82 26.10 25.80 26.01 671664
20050606 26.01 26.15 25.84 25.95 798714
20050607 25.92 26.32 25.84 26.12 498906
20050608 26.17 26.43 25.93 26.17 780896
20050609 26.07 26.24 25.72 26.18 525135
20050610 26.16 26.46 26.08 26.27 530668
20050613 26.26 26.59 26.02 26.47 945021
20050614 26.56 26.68 26.26 26.36 673656
20050615 26.43 26.45 26.06 26.34 433610
20050616 26.30 26.41 26.10 26.23 568629
20050617 26.38 26.81 26.13 26.75 1036104
20050620 26.75 27.50 26.75 27.29 1222253
20050621 27.25 28.48 27.20 28.43 2273187
20050622 28.39 28.42 28.17 28.31 1251802
20050623 28.28 28.32 27.97 28.02 712944
20050624 27.89 27.89 27.44 27.74 868437
20050627 27.71 27.97 27.53 27.79 791188
20050628 27.79 28.10 27.65 27.96 567301
20050629 27.97 28.14 27.60 27.69 572170
20050630 27.79 27.83 27.43 27.43 645324
20050701 27.60 27.85 27.45 27.72 487839
20050705 27.65 27.65 27.33 27.37 1111139
20050706 27.23 27.41 26.86 26.96 708628
20050707 26.63 27.07 26.52 26.94 640122
20050708 26.97 27.36 26.97 27.14 751236
20050711 27.26 27.33 26.99 27.32 365436
20050712 27.33 27.47 26.85 26.85 460282
20050713 26.93 26.94 26.59 26.78 873970
20050714 26.97 27.11 26.68 26.71 406938
20050715 26.72 26.80 26.48 26.65 489167
20050718 26.71 27.06 26.71 26.84 443902
20050719 26.97 27.06 26.58 26.67 1337129
20050720 26.75 27.31 26.70 27.26 606700
20050721 27.40 27.51 27.15 27.16 401294
20050722 27.38 27.76 27.38 27.76 780785
20050725 27.81 27.99 27.70 27.86 687711
20050726 27.98 27.98 27.57 27.72 867109
20050727 27.75 27.89 27.63 27.86 823836
20050728 27.97 28.46 27.92 28.42 709956
20050729 28.35 28.39 27.97 27.98 345848
20050801 28.11 28.28 27.68 27.78 598894
20050802 27.87 28.10 27.77 27.88 439380
20050803 27.93 27.95 27.62 27.69 369331
20050804 27.70 27.85 27.63 27.70 1052946
20050805 27.73 27.73 27.18 27.33 330169
20050808 27.51 27.58 27.01 27.06 477107
20050809 26.89 27.41 26.89 27.07 640151
20050810 27.10 27.29 26.93 27.00 411360
20050811 27.00 27.07 26.84 27.01 407720
20050812 26.97 27.03 26.69 26.85 354549
20050815 26.85 26.91 26.71 26.76 351901
20050816 26.67 26.81 26.20 26.30 413898
20050817 26.31 26.50 26.25 26.39 530389
20050818 26.42 26.42 26.03 26.16 365359
20050819 26.23 26.33 26.05 26.05 235741
20050822 26.14 26.29 25.82 25.91 382568
20050823 25.92 26.04 25.64 25.69 420627
20050824 25.71 25.76 25.43 25.49 549473
20050825 25.39 25.67 25.10 25.32 719026
20050826 25.38 25.45 25.06 25.30 368669
20050829 25.30 25.82 25.16 25.68 523439
20050830 25.72 25.95 25.41 25.62 324764
20050831 25.64 25.98 25.45 25.93 761055
20050901 25.93 26.15 25.80 26.00 672253
20050902 26.01 26.29 25.80 26.20 486263
20050906 26.24 26.61 26.15 26.44 579589
20050907 26.49 26.61 26.34 26.47 506561
20050908 26.46 26.57 26.23 26.29 387864
20050909 26.29 26.32 26.21 26.25 400881
20050912 26.29 26.32 26.07 26.23 556533
20050913 27.65 27.67 26.70 27.16 1737553
20050914 26.85 26.97 25.35 25.56 2062759
20050915 25.54 25.84 25.54 25.63 1121340
20050916 25.65 25.74 25.16 25.61 1364472
20050919 25.48 25.49 24.51 25.00 1335790
20050920 25.00 25.35 24.99 25.11 860558
20050921 25.11 25.13 24.68 24.89 870045
20050922 24.88 25.02 24.68 24.93 505237
20050923 24.92 24.93 24.29 24.59 1299166
20050926 24.70 25.05 24.48 24.51 776720
20050927 24.53 24.77 24.43 24.67 421840
20050928 24.93 24.97 24.51 24.70 550907
20050929 24.70 24.75 24.48 24.70 538442
20050930 24.70 24.99 24.61 24.93 434857
20051003 24.87 25.03 24.70 25.02 484498
20051004 25.07 25.43 25.06 25.20 893983
20051005 25.16 25.27 24.63 24.66 1481405
20051006 24.61 24.63 23.80 24.00 998230
20051007 24.01 24.32 23.89 24.27 1159840
20051010 24.27 24.45 24.14 24.14 587311
20051011 24.14 24.14 23.42 23.42 783339
20051012 23.47 23.65 23.26 23.35 551790
20051013 23.32 23.57 23.25 23.31 491228
20051014 23.28 23.54 23.24 23.46 488911
20051017 23.45 23.78 23.24 23.72 382789
20051018 23.72 23.81 23.54 23.63 509098
20051019 23.55 23.70 23.27 23.64 451184
20051020 23.67 23.82 23.30 23.46 561828
20051021 23.43 23.48 22.85 23.12 539324
20051024 23.21 23.63 23.21 23.62 386319
20051025 23.40 23.63 23.03 23.37 389629
20051026 23.25 23.42 23.09 23.30 558519
20051027 23.29 23.29 22.87 22.90 414780
20051028 23.01 23.22 22.88 23.21 827354
20051031 23.28 23.76 23.22 23.71 534691
20051101 23.71 23.82 23.43 23.65 498288
20051102 23.62 24.05 23.61 23.96 499832
20051103 24.07 24.22 23.70 23.79 447985
20051104 23.87 23.95 23.55 23.80 377494
20051107 23.89 24.34 23.84 24.29 510091
20051108 24.15 24.37 23.97 24.37 557533
20051109 24.32 24.63 24.16 24.45 431256
20051110 24.48 24.57 24.25 24.53 822507
20051111 24.54 24.89 24.43 24.89 403121
20051114 24.89 24.89 24.58 24.73 722496
20051115 24.82 25.20 24.77 25.12 747664
20051116 25.11 25.43 24.99 25.21 728211
20051117 25.23 25.53 25.11 25.52 676228
20051118 25.72 25.80 25.24 25.34 659632
20051121 25.42 25.67 25.20 25.67 278052
20051122 25.67 25.82 25.40 25.70 516979
20051123 25.66 25.79 25.50 25.79 249038
20051125 25.78 25.78 25.47 25.66 165513
20051128 25.92 25.92 25.33 25.34 480382
20051129 25.47 25.70 25.29 25.42 512364
20051130 25.45 25.66 25.22 25.26 918122
20051201 25.40 25.75 25.30 25.66 920650
20051202 25.57 25.74 25.42 25.60 527750
20051205 25.43 25.70 25.30 25.50 507308
20051206 25.60 25.65 25.34 25.48 801846
20051207 25.48 25.48 24.47 24.75 955489
20051208 24.75 24.80 24.48 24.66 844597
20051209 24.67 24.79 24.56 24.64 694361
20051212 24.69 24.80 24.45 24.58 600065
20051213 24.62 24.78 24.55 24.60 558083
20051214 24.62 24.89 24.54 24.75 555006
20051215 24.82 24.87 24.43 24.58 661720
20051216 24.70 24.95 24.64 24.79 899988
20051219 24.72 24.72 24.39 24.48 628750
20051220 24.50 24.62 24.41 24.41 376085
20051221 24.40 24.59 24.39 24.55 583360
20051222 24.62 24.74 24.52 24.69 408176
20051223 24.69 24.80 24.59 24.70 301461
20051227 24.79 24.99 24.27 24.48 548631
20051228 24.47 24.65 24.41 24.54 398175
20051229 24.55 24.72 24.42 24.52 595230
20051230 24.45 24.52 24.20 24.44 377733
20060103 24.48 24.53 24.09 24.49 467523
20060104 24.46 24.56 24.21 24.48 490053
20060105 24.79 25.00 24.70 24.84 1051433
20060106 24.91 24.93 24.57 24.76 811627
20060109 24.75 25.24 24.60 25.18 793053
20060110 25.16 25.40 24.98 25.34 832728
20060111 25.44 26.09 25.36 25.89 2382787
20060112 25.78 25.97 25.60 25.93 735355
20060113 25.91 26.07 25.66 25.90 506319
20060117 25.77 25.80 25.58 25.70 475327
20060118 25.70 25.81 25.52 25.61 508737
20060119 25.70 26.15 25.67 26.10 471810
20060120 25.95 25.96 25.57 25.60 506758
20060123 25.66 25.69 25.29 25.48 380481
20060124 25.48 25.76 25.46 25.74 285416
20060125 25.80 26.07 25.71 25.87 356303
20060126 26.00 26.11 25.80 25.86 389273
20060127 25.92 26.50 25.76 26.43 945268
20060130 26.38 26.42 26.25 26.33 446862
20060131 26.17 26.39 25.99 26.21 724804
20060201 26.11 26.11 25.68 25.98 953481
20060202 25.94 26.00 25.70 25.74 739006
20060203 25.50 26.05 25.46 26.03 1004719
20060206 26.13 26.17 25.80 26.07 540952
20060207 26.11 26.31 25.81 25.95 437382
20060208 25.95 26.29 25.90 26.24 306879
20060209 26.30 26.39 25.95 25.99 485226
20060210 25.99 26.39 25.94 26.36 292427
20060213 26.27 26.28 25.91 26.13 249401
20060214 26.12 26.30 25.95 26.23 619779
20060215 26.19 26.70 26.12 26.44 484788
20060216 26.46 26.93 26.34 26.93 419536
20060217 26.86 27.11 26.72 27.01 366109
20060221 26.97 26.97 26.59 26.77 271516
20060222 26.78 27.19 26.78 27.19 367970
20060223 27.06 27.35 26.78 27.15 495407
20060224 27.07 27.18 26.84 27.16 244255
20060227 27.15 27.37 27.08 27.24 1172556
20060228 27.24 27.30 26.84 26.87 708789
20060301 26.94 27.18 26.68 26.69 1384075
20060302 26.52 26.52 25.71 26.12 2173224
20060303 25.89 26.12 25.76 25.83 1171680
20060306 25.83 25.98 25.43 25.47 1059022
20060307 25.48 25.63 25.35 25.57 710102
20060308 25.57 25.79 25.26 25.68 805899
20060309 25.63 25.70 25.51 25.60 479642
20060310 25.57 25.83 25.55 25.62 731999
20060313 25.67 25.78 25.50 25.63 556061
20060314 25.62 26.43 25.57 26.43 1929954
20060315 26.37 26.44 26.11 26.27 1162155
20060316 26.29 26.84 26.22 26.81 1340830
20060317 26.94 27.41 26.85 27.37 2244716
20060320 27.48 27.77 27.37 27.67 1538008
20060321 27.66 27.68 27.37 27.46 796922
20060322 27.40 27.86 27.30 27.86 1092743
20060323 27.53 27.86 27.49 27.86 823964
20060324 27.86 28.22 27.84 28.22 801411
20060327 28.15 28.32 28.08 28.30 832941
20060328 28.31 28.49 28.20 28.27 924250
20060329 28.32 28.78 28.25 28.77 762873
20060330 28.75 28.87 28.33 28.51 1328349
20060331 28.60 28.77 28.39 28.49 762654
20060403 28.59 28.59 28.13 28.16 928082
20060404 28.17 28.30 27.84 28.20 1064934
20060405 28.21 28.39 28.15 28.27 790900
20060406 28.24 28.25 27.91 28.22 443184
20060407 28.30 28.30 27.74 27.77 718313
20060410 27.69 27.75 27.37 27.63 876187
20060411 27.64 27.86 27.25 27.30 515990
20060412 27.34 27.54 27.28 27.43 853634
20060413 27.40 27.84 27.40 27.57 379028
20060417 27.61 28.08 27.46 27.63 305675
20060418 27.67 28.26 27.67 28.14 440776
20060419 28.14 28.32 27.96 28.26 398625
20060420 28.21 28.41 27.96 28.14 348811
20060421 28.33 28.40 27.90 28.10 376291
20060424 28.05 28.06 27.76 27.91 330546
20060425 27.91 28.05 27.64 27.73 506400
20060426 27.80 28.08 27.75 28.02 350509
20060427 28.01 28.06 27.64 27.79 366655
20060428 27.79 27.95 27.65 27.66 391855
20060501 27.67 27.99 27.48 27.55 713127
20060502 27.56 28.15 27.41 28.14 423927
20060503 28.16 28.51 28.16 28.42 1259346
20060504 28.50 29.12 28.50 29.08 607527
20060505 29.30 29.63 29.17 29.60 899018
20060508 29.15 29.74 29.15 29.68 1357309
20060509 29.29 29.29 27.79 28.73 3198219
20060510 28.63 28.68 28.44 28.58 915164
20060511 28.58 28.66 28.35 28.49 566618
20060512 28.49 28.64 28.32 28.32 744218
20060515 28.32 28.41 28.04 28.28 745855
20060516 28.24 28.34 27.67 27.77 993927
20060517 27.77 27.81 27.55 27.60 712364
20060518 27.49 27.69 27.34 27.36 609164
20060519 27.40 27.66 27.10 27.40 779673
20060522 27.05 27.38 26.84 27.19 988146
20060523 27.24 27.47 27.03 27.09 761564
20060524 27.09 27.61 26.79 27.50 1268837
20060525 27.55 27.58 27.20 27.37 564764
20060526 27.50 27.73 27.31 27.73 570109
20060530 27.59 27.61 27.26 27.33 518618
20060531 27.42 27.58 27.31 27.58 1070618
20060601 27.50 27.80 27.37 27.75 1013237
20060602 27.52 27.59 26.79 27.44 1202946
20060605 27.27 27.36 26.77 26.79 1645091
20060606 26.81 26.94 26.43 26.49 1245382
20060607 26.59 26.77 26.47 26.51 954655
20060608 26.52 26.63 25.75 26.20 1429091
20060609 26.20 26.47 26.18 26.27 840655
20060612 26.34 26.40 25.72 25.78 602946
20060613 25.77 25.90 25.40 25.42 1302000
20060614 25.30 25.44 24.99 25.22 1456364
20060615 25.35 25.89 25.35 25.78 914291
20060616 25.66 25.88 25.44 25.48 1309527
20060619 25.56 25.80 25.20 25.25 1101382
20060620 25.25 25.30 25.06 25.11 689346
20060621 25.08 25.54 25.05 25.35 550691
20060622 25.27 25.31 24.99 25.24 722073
20060623 25.15 25.44 25.02 25.21 579818
20060626 25.25 25.52 25.25 25.39 541855
20060627 25.40 25.54 25.06 25.15 533673
20060628 25.24 25.40 25.09 25.26 532582
20060629 25.42 25.68 25.36 25.68 853091
20060630 25.76 25.80 25.57 25.67 518182
20060703 25.67 25.79 25.42 25.52 349527
20060705 25.34 25.35 24.97 25.01 851782
20060706 24.95 25.36 24.95 25.13 930873
20060707 25.13 25.24 24.72 24.82 620073
20060710 24.94 25.15 24.83 24.97 597164
20060711 24.93 25.06 24.54 24.79 980727
20060712 24.75 24.94 24.29 24.32 552436
20060713 24.28 24.32 23.95 24.14 751746
20060714 24.14 24.14 23.62 23.71 791455
20060717 23.62 23.84 23.53 23.56 520582
20060718 23.67 23.88 23.48 23.66 824073
20060719 23.66 24.32 23.66 24.26 570873
20060720 24.25 24.47 23.83 23.92 1730509
20060721 23.95 24.04 23.63 23.70 1366473
20060724 23.74 24.11 23.74 23.91 844255
20060725 23.88 24.14 23.72 23.95 754036
20060726 23.89 23.96 23.59 23.71 1184618
20060727 23.81 24.15 23.59 23.70 1231964
20060728 23.76 23.96 23.51 23.79 1075746
20060731 23.80 24.05 23.70 24.01 663394
20060801 24.01 24.30 23.73 24.00 646122
20060802 24.02 24.16 23.93 24.02 617336
20060803 23.93 24.07 23.87 23.96 633956
20060804 23.96 24.34 23.85 24.03 768547
20060807 23.93 24.06 23.87 23.93 441140
20060808 24.00 24.03 23.46 23.58 457869
20060809 23.66 24.00 23.30 23.35 393996
20060810 23.29 23.87 23.25 23.83 585942
20060811 23.83 23.93 23.56 23.65 351087
20060814 23.81 24.25 23.80 23.97 708366
20060815 24.16 24.50 24.13 24.48 669586
20060816 24.60 24.89 24.52 24.83 861098
20060817 24.62 25.15 24.56 25.08 692398
20060818 25.09 25.19 24.86 24.92 355215
20060821 24.79 24.81 24.58 24.72 371727
20060822 24.67 24.88 24.53 24.57 720424
20060823 24.57 24.72 24.42 24.58 248216
20060824 24.67 24.94 24.23 24.51 792119
20060825 24.51 24.56 24.26 24.37 354238
20060828 24.40 24.87 24.39 24.87 380634
20060829 24.91 25.02 24.63 24.81 781799
20060830 24.83 24.90 24.63 24.86 696852
20060831 24.83 25.11 24.81 25.06 336531
20060901 25.19 25.44 25.17 25.29 381286
20060905 25.34 25.42 25.07 25.41 371727
20060906 25.26 25.41 25.14 25.20 332620
20060907 25.21 25.21 24.81 24.86 411268
20060908 24.86 25.10 24.76 25.04 496215
20060911 25.04 25.13 24.85 25.03 393344
20060912 25.08 25.09 24.56 24.86 1286270
20060913 26.93 28.75 26.87 27.78 5142256
20060914 27.75 28.33 27.48 28.17 1781833
20060915 28.38 28.71 28.03 28.59 1288660
20060918 28.48 28.67 28.19 28.36 643298
20060919 28.17 28.50 28.01 28.29 724878
20060920 28.22 28.52 28.20 28.40 831334
20060921 28.54 28.59 28.10 28.19 555092
20060922 28.10 28.16 27.67 27.78 438859
20060925 28.09 28.17 27.66 27.89 686858
20060926 27.94 28.52 27.82 28.41 642972
20060927 28.35 28.56 28.25 28.28 592894
20060928 28.35 28.49 28.18 28.44 480681
20060929 28.45 28.53 28.17 28.36 573884
20061002 28.38 28.67 28.21 28.40 749971
20061003 28.40 28.45 28.08 28.30 440597
20061004 28.31 28.45 28.13 28.38 537168
20061005 28.38 28.92 28.31 28.89 411702
20061006 28.72 29.06 28.57 28.92 470796
20061009 28.92 29.17 28.80 29.00 439945
20061010 29.12 29.34 29.00 29.09 553245
20061011 28.88 29.21 28.87 29.14 678494
20061012 29.17 29.30 29.07 29.21 500886
20061013 29.10 29.23 29.01 29.17 962666
20061016 29.18 29.64 29.18 29.52 473838
20061017 29.49 29.50 29.03 29.04 905419
20061018 29.18 29.50 29.04 29.28 547053
20061019 29.39 29.59 29.20 29.38 515008
20061020 29.52 29.53 28.98 29.02 614837
20061023 29.02 29.25 28.81 28.97 437990
20061024 28.80 29.12 28.73 28.83 460802
20061025 28.86 28.90 28.50 28.68 616358
20061026 28.87 28.91 28.58 28.87 523807
20061027 28.87 29.10 28.63 28.77 436795
20061030 28.78 28.98 28.67 28.91 251584
20061031 29.06 29.42 28.94 29.37 577252
20061101 29.45 29.45 28.92 28.93 571060
20061102 28.80 28.91 28.68 28.80 349023
20061103 28.84 28.98 28.65 28.90 448527
20061106 28.87 29.15 28.79 29.14 329036
20061107 28.96 29.23 28.72 29.11 423153
20061108 28.91 29.73 28.91 29.66 548832
20061109 29.61 29.66 29.29 29.31 289138
20061110 29.25 29.60 29.10 29.60 415142
20061113 29.41 29.66 29.35 29.51 448051
20061114 29.34 29.39 28.99 29.27 608803
20061115 29.27 29.56 29.27 29.43 699193
20061116 29.55 29.56 29.09 29.25 1235576
20061117 29.03 29.22 28.86 29.17 558250
20061120 29.98 29.98 28.79 28.80 614974
20061121 28.77 29.27 28.77 29.23 437442
20061122 29.18 29.23 28.91 29.02 367512
20061124 28.87 29.47 28.82 29.47 242049
20061127 29.34 29.36 28.51 28.59 472732
20061128 28.58 28.59 28.25 28.39 395657
20061129 28.55 28.68 28.36 28.62 564529
20061130 28.50 29.09 28.34 29.00 839161
20061201 29.17 29.17 28.46 28.77 985841
20061204 28.93 29.53 28.88 29.51 744225
20061205 30.72 31.20 30.30 30.50 2682242
20061206 30.84 31.41 30.69 31.15 1581222
20061207 31.33 32.30 31.29 32.04 1454785
20061208 32.05 32.34 31.94 32.06 1335384
20061211 32.06 32.22 31.95 32.06 956830
20061212 32.06 32.30 31.99 32.23 650697
20061213 32.33 32.44 32.05 32.22 403993
20061214 32.32 32.55 32.10 32.29 544935
20061215 32.28 32.53 32.08 32.18 810475
20061218 32.18 32.55 32.06 32.10 857889
20061219 31.94 32.38 31.84 32.37 796402
20061220 32.36 32.86 32.27 32.66 745524
20061221 32.57 32.71 32.11 32.33 419148
20061222 32.36 32.36 31.90 32.12 371950
20061226 32.03 32.38 31.98 32.30 292819
20061227 32.31 32.58 32.28 32.58 236637
20061228 32.51 32.55 32.19 32.28 1045813
20061229 32.17 32.28 31.91 31.92 603824
20070103 32.41 32.51 31.90 32.23 723225
20070104 32.05 32.09 31.70 32.05 564529
20070105 31.41 31.64 31.05 31.18 1268268
20070108 31.15 31.17 30.70 31.14 710884
20070109 31.32 31.66 31.10 31.60 828120
20070110 31.41 31.55 31.20 31.47 766417
20070111 31.64 31.84 31.59 31.69 688693
20070112 31.77 32.48 31.72 32.24 846198
20070116 32.30 32.37 31.95 32.05 599602
20070117 32.06 32.34 31.90 32.09 386564
20070118 32.11 32.27 31.40 31.70 667584
20070119 31.70 31.95 31.54 31.89 1368942
20070122 31.89 31.94 31.33 31.48 1074607
20070123 31.50 31.98 31.38 31.95 1235685
20070124 32.00 32.17 31.83 32.14 597953
20070125 32.09 32.14 31.66 31.75 590510
20070126 31.83 31.83 31.48 31.52 395256
20070129 31.55 31.64 31.37 31.55 722226
20070130 31.68 32.07 31.48 32.00 1186306
20070131 31.91 32.27 31.82 32.22 524922
20070201 32.26 32.61 32.19 32.59 502268
20070202 32.60 32.83 32.50 32.63 648547
20070205 32.56 32.57 32.21 32.34 336032
20070206 32.46 32.91 32.36 32.69 877459
20070207 32.69 32.69 32.41 32.65 716616
20070208 32.66 33.06 32.53 32.92 587382
20070209 32.88 33.16 32.55 32.63 391911
20070212 32.79 33.05 32.69 32.82 308847
20070213 32.90 33.13 32.87 33.05 612409
20070214 33.09 33.33 33.02 33.02 851892
20070215 32.88 33.02 32.77 32.92 580585
20070216 32.83 32.87 32.57 32.70 984687
20070220 32.81 32.84 32.46 32.76 698601
20070221 32.76 33.08 32.61 32.95 560305
20070222 33.03 33.19 32.82 33.04 377564
20070223 33.05 33.33 32.89 33.15 1173469
20070226 33.28 33.69 33.28 33.46 1438627
20070227 33.26 33.26 31.85 32.04 877027
20070228 32.04 32.47 32.00 32.06 904427
20070301 31.98 32.56 31.24 32.00 1063436
20070302 33.33 34.81 33.19 33.72 3677581
20070305 33.73 33.85 33.14 33.14 1064515
20070306 33.24 34.03 33.24 33.87 797954
20070307 33.93 35.66 33.91 35.01 1965058
20070308 35.40 35.46 34.74 34.81 1343373
20070309 34.86 35.36 34.52 34.57 1227730
20070312 34.64 35.18 34.54 35.02 810252
20070313 34.98 35.09 34.40 34.43 635710
20070314 34.55 34.96 33.94 34.49 1030750
20070315 34.39 35.05 34.39 35.01 810684
20070316 35.24 36.00 35.02 35.32 1731185
20070319 35.39 35.87 35.39 35.86 881881
20070320 36.05 36.25 35.61 35.74 1102379
20070321 35.68 36.11 35.56 36.10 523196
20070322 36.25 36.48 36.05 36.13 630855
20070323 36.13 36.57 36.13 36.31 1303027
20070326 36.15 36.25 35.68 36.13 663757
20070327 35.97 36.15 35.70 35.88 605289
20070328 35.90 36.00 35.37 35.43 865916
20070329 35.48 35.59 34.93 34.98 1188787
20070330 35.11 35.50 34.86 35.23 719853
20070402 35.37 35.53 34.95 35.22 724276
20070403 35.25 35.72 35.25 35.57 773575
20070404 35.50 36.00 35.44 35.74 841536
20070405 35.56 35.71 35.36 35.55 466993
20070409 35.65 36.00 35.64 35.80 422009
20070410 35.63 35.82 35.39 35.61 397845
20070411 35.70 35.90 35.15 35.36 551459
20070412 35.22 35.74 35.00 35.69 739162
20070413 35.83 36.19 35.81 36.08 821040
20070416 36.15 36.69 36.14 36.67 898818
20070417 36.77 36.84 36.68 36.83 830641
20070418 36.83 37.03 36.70 36.95 819530
20070419 37.50 37.50 36.40 36.96 690295
20070420 36.90 37.45 36.90 37.45 697522
20070423 37.47 38.12 37.44 37.98 677596
20070424 38.11 38.23 37.89 38.06 1071785
20070425 38.19 38.64 38.04 38.59 810427
20070426 38.53 38.91 38.52 38.73 661463
20070427 38.52 39.18 38.52 39.04 803436
20070430 39.19 39.19 38.88 39.00 902601
20070501 39.11 39.11 38.17 38.22 1521688
20070502 38.21 38.73 38.20 38.66 773966
20070503 38.79 39.19 38.72 39.06 701151
20070504 39.25 39.28 38.81 38.91 412366
20070507 38.96 39.20 38.69 38.72 431726
20070508 38.49 38.85 38.43 38.80 748690
20070509 38.85 39.56 38.85 39.48 494000
20070510 39.48 39.58 38.73 38.73 445815
20070511 38.65 38.96 38.60 38.96 514866
20070514 38.81 39.12 38.72 38.93 423121
20070515 38.84 39.45 38.75 39.10 628659
20070516 39.09 39.34 38.88 39.32 583593
20070517 39.33 39.54 39.24 39.42 542400
20070518 39.49 39.98 39.45 39.97 631348
20070521 39.97 40.58 39.89 40.21 722017
20070522 40.26 40.68 40.04 40.63 840112
20070523 40.64 40.71 39.77 39.86 589401
20070524 40.07 40.68 39.71 39.79 995744
20070525 39.99 41.53 39.89 40.84 1081896
20070529 40.88 41.68 40.88 41.12 780204
20070530 40.87 41.76 40.74 41.76 896041
20070531 41.83 42.26 41.12 41.61 1542339
20070601 42.49 43.14 41.57 41.83 2477637
20070604 41.50 41.73 41.15 41.39 1492541
20070605 41.36 42.75 41.24 42.69 2116037
20070606 42.49 42.77 42.11 42.23 1651937
20070607 42.27 42.27 41.58 41.67 1198485
20070608 41.89 42.56 41.89 42.53 1231935
20070611 42.64 43.22 42.60 42.95 923144
20070612 42.95 43.14 42.51 42.55 860332
20070613 42.73 43.37 42.68 43.37 887866
20070614 43.37 43.75 43.22 43.42 799564
20070615 43.69 43.88 43.42 43.70 902924
20070618 43.65 43.91 43.49 43.86 791712
20070619 43.86 44.23 43.50 44.11 895933
20070620 44.18 44.31 43.42 43.42 827205
20070621 43.42 43.58 43.05 43.41 819461
20070622 43.41 43.58 43.02 43.40 1499424
20070625 43.50 43.60 42.57 42.77 811718
20070626 42.91 43.16 42.42 42.66 887759
20070627 42.34 42.83 42.29 42.72 998110
20070628 42.77 42.84 42.50 42.54 1464791
20070629 42.70 43.05 42.47 42.76 1334435
20070702 42.76 43.47 42.69 43.34 1003273
20070703 43.59 43.71 43.22 43.35 328258
20070705 43.40 43.70 43.34 43.69 895933
20070706 43.61 44.07 43.47 43.96 638339
20070709 43.96 44.33 43.88 44.05 536699
20070710 44.02 44.36 43.47 43.47 957132
20070711 43.35 44.20 43.35 44.13 1077701
20070712 44.31 45.01 44.13 45.01 1261190
20070713 44.80 45.51 44.65 45.44 701581
20070716 45.46 45.56 45.17 45.35 959713
20070717 45.34 45.55 45.14 45.30 936804
20070718 45.25 45.37 44.83 45.20 665765
20070719 45.49 45.51 45.27 45.35 689965
20070720 42.24 42.79 35.73 38.22 8688507
20070723 38.58 40.07 38.12 38.92 2896886
20070724 38.78 39.07 38.58 38.77 2041824
20070725 38.78 39.30 38.63 38.91 2590139
20070726 38.59 39.23 37.96 38.42 2036123
20070727 38.58 39.13 37.98 38.34 1821014
20070730 38.74 39.63 38.48 39.52 1517386
20070731 39.57 39.91 38.48 38.60 1090715
20070801 38.70 39.05 37.51 38.22 1758954
20070802 37.19 37.56 36.35 37.10 2877204
20070803 37.18 37.18 35.91 35.91 1508781
20070806 36.72 36.72 35.29 36.43 2040533
20070807 36.26 36.70 35.78 36.42 1311526
20070808 36.45 37.23 36.17 36.69 1249036
20070809 37.39 37.39 35.16 35.16 1744327
20070810 34.51 35.14 32.89 34.86 1418220
20070813 35.22 35.87 34.96 35.63 997035
20070814 35.74 35.80 34.03 34.08 853449
20070815 34.08 34.73 32.81 32.99 1238388
20070816 32.51 33.09 31.11 32.76 1729592
20070817 33.38 33.67 32.40 33.22 927554
20070820 33.17 34.07 33.06 33.43 891201
20070821 33.26 34.30 32.89 33.80 825592
20070822 34.22 34.96 34.07 34.75 742452
20070823 35.07 35.21 34.13 34.23 429144
20070824 33.96 34.91 33.96 34.91 441621
20070827 34.93 35.06 34.59 34.68 317287
20070828 34.39 34.43 33.22 33.29 502497
20070829 33.61 34.49 33.59 34.49 518630
20070830 34.34 35.50 34.24 34.78 747830
20070831 35.19 35.73 34.97 35.45 763748
20070904 35.41 35.59 34.88 35.40 808061
20070905 35.16 35.32 34.70 35.03 594456
20070906 35.06 35.53 34.73 35.14 703410
20070907 34.69 34.89 34.37 34.50 760414
20070910 34.75 34.92 33.85 34.06 688244
20070911 34.15 34.60 33.83 34.50 443234
20070912 34.35 34.87 34.25 34.49 549606
20070913 34.68 34.87 34.42 34.72 325999
20070914 34.47 34.47 33.49 34.08 963262
20070917 33.94 34.18 33.68 33.71 452914
20070918 33.84 35.10 33.75 35.10 959713
20070919 35.51 35.99 35.20 35.42 678564
20070920 35.45 35.54 34.94 35.19 547455
20070921 35.67 35.98 35.19 35.52 795584
20070924 35.36 35.50 34.56 34.63 460335
20070925 34.59 35.39 34.45 35.30 541539
20070926 35.46 37.09 35.27 36.67 945839
20070927 37.04 37.04 36.07 36.79 1467373
20070928 36.61 36.74 35.36 36.17 1832845
20071001 36.17 37.53 35.98 37.29 1799180
20071002 37.23 38.52 37.23 38.22 1027258
20071003 38.05 38.18 37.55 37.70 651918
20071004 37.70 38.08 37.46 38.05 573632
20071005 39.56 41.54 39.56 39.84 2984411
20071008 40.13 40.15 39.05 39.36 1281745
20071009 39.32 39.52 38.72 39.04 974607
20071010 38.64 38.78 37.97 38.14 846346
20071011 38.51 38.87 37.63 37.76 1368396
20071012 37.61 38.19 37.12 38.05 747148
20071015 37.88 37.96 36.84 37.10 859108
20071016 37.11 37.47 36.97 37.23 690954
20071017 37.42 37.62 36.91 37.52 1553815
20071018 37.25 37.72 37.11 37.53 698783
20071019 37.23 37.42 35.85 35.85 1091928
20071022 35.71 36.54 35.56 36.31 693313
20071023 38.67 38.67 37.46 38.60 1232950
20071024 38.63 39.68 38.30 39.48 1524968
20071025 39.47 39.47 38.23 38.77 1265707
20071026 39.28 39.39 38.36 38.77 775187
20071029 38.80 39.31 38.68 39.02 959653
20071030 38.87 38.90 37.64 37.78 1249239
20071031 37.80 37.84 37.01 37.47 1547594
20071101 36.64 37.26 36.15 36.17 1276936
20071102 36.16 36.78 35.58 36.72 841595
20071105 36.60 36.67 35.82 36.46 639912
20071106 36.47 37.12 35.91 37.03 545058
20071107 36.98 36.98 35.84 35.84 864586
20071108 35.92 36.15 35.26 35.83 1037183
20071109 35.43 35.86 35.14 35.25 807803
20071112 35.05 35.52 34.29 34.29 1018469
20071113 34.30 35.64 34.15 35.61 954948
20071114 35.75 36.02 35.09 35.09 607189
20071115 34.96 35.34 34.26 34.42 629646
20071116 34.68 34.79 33.84 34.12 761927
20071119 34.04 34.27 33.57 34.08 1698054
20071120 33.75 35.23 33.75 34.98 1773338
20071121 34.89 35.10 34.48 34.69 1178768
20071123 34.84 35.06 34.48 35.06 318352
20071126 35.06 36.32 34.99 35.39 1218334
20071127 35.20 36.24 35.20 36.15 1226034
20071128 36.74 37.10 36.12 36.35 1732595
20071129 36.25 36.40 35.68 35.80 855711
20071130 36.30 36.43 35.48 35.77 1063383
20071203 35.79 36.09 35.39 35.82 643547
20071204 35.53 36.11 35.29 35.86 654455
20071205 36.12 37.22 35.92 37.18 1115568
20071206 37.17 37.34 36.89 37.28 690707
20071207 37.00 37.38 36.69 37.24 716479
20071210 38.25 38.25 36.32 38.01 927252
20071211 36.87 38.85 36.87 37.55 1470599
20071212 38.96 38.96 37.41 37.77 1249560
20071213 37.66 38.75 37.66 38.66 978902
20071214 38.56 38.56 37.83 38.01 865763
20071217 37.83 37.87 36.68 36.69 1073755
20071218 36.88 37.03 36.28 36.87 1055255
20071219 36.96 37.20 36.44 37.04 874425
20071220 37.41 38.50 37.32 38.50 1035900
20071221 38.98 38.98 37.85 38.85 1024564
20071224 39.03 39.52 38.66 39.52 236438
20071226 39.52 39.52 37.94 38.79 550619
20071227 38.64 38.70 37.87 38.32 771444
20071228 38.70 38.76 37.85 37.96 666111
20071231 37.80 38.16 37.46 37.70 774973
20080102 37.72 37.97 37.16 37.21 1274690
20080103 37.41 37.95 37.35 37.46 819566
20080104 37.18 37.39 36.23 36.25 1028842
20080107 36.47 36.89 36.18 36.47 1547380
20080108 36.62 36.93 35.42 35.47 1611542
20080109 35.61 35.65 33.92 34.85 1837607
20080110 34.48 35.60 33.95 35.35 1097175
20080111 35.11 35.40 34.48 34.60 973662
20080114 34.70 35.00 34.43 34.87 389786
20080115 34.86 35.05 34.39 34.43 769840
20080116 34.17 34.78 33.89 34.18 902977
20080117 34.22 34.60 32.98 33.12 1596999
20080118 33.28 33.86 32.71 33.12 1174918
20080122 31.63 33.13 31.21 32.94 2409721
20080123 31.77 33.32 31.21 33.27 1607158
20080124 33.51 33.58 32.49 32.74 1037076
20080125 32.84 33.25 32.50 32.74 1018255
20080128 32.80 32.99 32.26 32.99 825875
20080129 33.01 33.35 32.34 32.57 1337783
20080130 32.46 35.02 32.46 33.98 1887864
20080131 33.43 34.94 33.31 34.54 1419601
20080201 34.56 35.68 34.31 35.57 1252288
20080204 35.58 36.33 35.19 36.10 937165
20080205 35.70 35.70 34.83 34.89 1381876
20080206 35.06 35.48 34.61 35.00 1197938
20080207 34.86 35.40 34.43 35.35 967537
20080208 35.19 35.69 34.92 35.61 1005049
20080211 35.50 36.11 35.23 36.11 623000
20080212 36.24 36.36 35.63 36.04 936525
20080213 36.36 36.96 36.19 36.92 519842
20080214 36.83 36.91 36.25 36.37 778058
20080215 36.33 36.65 35.84 36.58 963700
20080219 36.92 37.05 36.00 36.26 839441
20080220 36.18 36.90 35.97 36.90 664029
20080221 36.95 37.07 36.44 36.65 840614
20080222 36.73 37.16 36.31 37.16 619484
20080225 37.24 37.96 36.91 37.96 622574
20080226 37.92 38.46 37.65 38.34 784665
20080227 38.29 38.92 38.10 38.34 1375162
20080228 38.18 38.38 37.83 38.24 940682
20080229 37.82 37.92 36.90 36.94 1198258
20080303 36.82 37.00 36.09 36.44 961036
20080304 36.19 36.27 35.40 36.03 1009099
20080305 35.93 36.49 35.93 36.25 1296728
20080306 36.28 36.31 35.63 35.83 1141564
20080307 35.51 36.03 35.32 35.86 1230229
20080310 35.80 35.80 34.31 34.33 1599809
20080311 34.93 35.08 34.09 34.53 1535122
20080312 35.22 35.22 34.26 34.30 1047783
20080313 33.79 34.55 33.39 34.43 1010271
20080314 34.54 34.65 33.27 33.62 895496
20080317 33.20 34.17 33.02 33.72 949527
20080318 34.48 35.44 34.40 35.42 1055563
20080319 35.35 35.70 34.42 34.42 970095
20080320 34.61 34.79 33.98 34.78 962528
20080324 34.84 35.93 34.80 35.81 682572
20080325 35.98 36.72 35.82 36.49 789461
20080326 36.31 36.52 36.06 36.32 625771
20080327 36.42 36.46 35.53 35.85 863846
20080328 35.83 36.36 35.76 35.89 1453064
20080331 34.95 35.61 31.91 32.91 3580068
20080401 32.59 33.32 32.06 33.31 2187535
20080402 33.51 33.69 33.15 33.55 1431111
20080403 33.29 33.47 32.90 33.34 930025
20080404 33.22 33.52 32.94 33.19 1171722
20080407 33.54 33.99 33.16 33.83 1969602
20080408 33.46 33.80 33.21 33.57 2037593
20080409 33.72 34.46 33.70 34.21 2227072
20080410 34.15 34.64 33.61 34.63 1177797
20080411 34.28 34.89 33.72 34.26 1510717
20080414 34.00 34.21 33.43 33.51 1483329
20080415 33.59 33.87 33.10 33.52 983948
20080416 33.89 34.77 33.77 34.74 776246
20080417 34.73 34.79 33.98 34.28 782214
20080418 34.72 35.10 34.46 35.07 643568
20080421 34.87 35.19 34.79 35.03 698025
20080422 34.85 35.09 34.17 34.41 986826
20080423 34.59 34.95 33.80 34.63 1026441
20080424 34.71 35.07 34.02 34.79 902941
20080425 34.94 35.24 34.22 34.69 1234363
20080428 34.76 34.76 34.18 34.37 725921
20080429 34.10 34.19 33.51 33.66 1432515
20080430 33.76 33.81 32.71 32.74 1967292
20080501 32.72 33.23 32.63 33.19 1409259
20080502 33.75 33.75 32.87 33.13 663268
20080505 32.93 32.93 32.54 32.64 1033131
20080506 32.39 33.09 32.33 32.97 1081235
20080507 32.76 33.77 32.76 33.20 1491557
20080508 33.45 34.03 33.01 33.79 2905063
20080509 33.39 33.68 32.96 33.52 913772
20080512 33.62 34.42 33.59 34.33 982053
20080513 34.53 35.15 34.38 34.92 774769
20080514 34.98 35.60 34.92 35.08 579590
20080515 34.80 35.29 34.71 35.25 666454
20080516 35.12 35.56 35.08 35.55 793883
20080519 35.61 36.60 35.55 36.25 1370605
20080520 36.16 36.47 35.88 36.10 892640
20080521 36.22 36.66 36.03 36.08 1067324
20080522 35.94 36.28 35.65 36.04 700966
20080523 35.78 36.02 35.32 35.62 451205
20080527 35.74 36.10 35.55 36.01 698842
20080528 36.83 37.40 36.61 37.26 1371880
20080529 37.35 37.77 36.98 37.56 1422214
20080530 38.01 38.56 37.64 38.43 1117553
20080602 38.18 38.18 37.49 37.76 1056918
20080603 37.91 37.98 37.21 37.57 604438
20080604 37.45 38.03 37.38 37.79 537538
20080605 38.00 38.42 37.89 38.36 611128
20080606 38.22 38.22 37.10 37.10 667941
20080609 37.39 37.57 36.86 37.50 686099
20080610 37.02 40.49 37.02 39.29 3319739
20080611 39.26 39.62 38.82 38.89 1700540
20080612 39.18 39.72 39.08 39.15 713178
20080613 39.56 40.16 39.43 39.91 1082085
20080616 39.82 40.49 39.57 40.28 554104
20080617 40.59 40.67 40.02 40.07 725284
20080618 39.73 40.24 39.54 39.87 751300
20080619 39.71 40.24 39.62 40.02 922374
20080620 39.93 39.95 39.09 39.34 1175108
20080623 39.68 39.68 39.18 39.48 871615
20080624 39.29 39.68 38.58 38.61 960178
20080625 38.42 38.97 38.36 38.56 717425
20080626 38.23 38.45 37.20 37.24 761388
20080627 37.37 37.71 36.84 37.18 1697992
20080630 37.18 37.56 36.92 37.37 818094
20080701 37.15 37.67 36.76 37.54 1189019
20080702 37.34 37.61 36.63 36.64 1149304
20080703 36.99 37.22 36.15 36.27 654667
20080707 36.36 36.98 36.14 36.65 1064670
20080708 36.75 37.89 36.64 37.83 1104173
20080709 37.84 38.68 37.56 37.61 731124
20080710 37.59 37.74 36.83 37.67 1224381
20080711 37.16 37.90 36.93 37.26 1261017
20080714 37.48 37.80 36.67 37.36 913029
20080715 37.13 37.46 36.03 36.75 1339598
20080716 36.52 36.75 35.38 36.75 1905807
20080717 36.93 38.95 36.61 38.95 1819049
20080718 38.90 39.06 37.94 38.69 972390
20080721 38.95 38.95 38.19 38.47 966549
20080722 38.14 39.01 37.91 39.01 683763
20080723 38.89 38.97 38.45 38.79 794945
20080724 38.88 38.88 37.71 37.76 829457
20080725 37.79 38.41 37.65 38.41 721885
20080728 38.23 38.23 36.99 37.08 812891
20080729 37.32 37.87 37.02 37.86 460231
20080730 37.84 38.60 37.84 38.57 483806
20080731 38.22 38.79 38.08 38.18 884303
20080801 38.20 38.30 37.47 37.64 518260
20080804 37.52 37.63 36.96 37.02 420240
20080805 37.10 38.17 37.10 37.98 735578
20080806 37.91 38.83 37.51 38.54 552769
20080807 38.55 38.55 37.56 37.59 740871
20080808 37.55 38.99 37.29 38.96 537420
20080811 39.02 39.51 38.69 39.36 694930
20080812 39.43 39.43 38.73 38.88 438658
20080813 38.84 39.06 38.29 38.83 498148
20080814 38.45 39.77 38.23 39.68 695248
20080815 39.62 40.36 39.52 39.86 548958
20080818 40.05 40.05 38.45 38.79 631101
20080819 38.64 38.75 37.61 37.89 525141
20080820 37.84 37.96 37.37 37.79 559438
20080821 37.16 37.88 37.16 37.84 521754
20080822 38.11 38.41 37.94 38.35 282524
20080825 38.16 38.29 37.44 37.60 474437
20080826 37.48 38.07 37.37 37.76 377369
20080827 37.94 38.19 37.53 37.98 292792
20080828 38.29 39.23 38.23 39.22 470309
20080829 38.98 39.30 38.35 38.36 355986
20080902 38.82 39.52 38.18 38.40 390812
20080903 38.48 38.88 38.13 38.49 689214
20080904 38.12 38.22 36.44 36.61 914048
20080905 36.07 36.64 35.77 36.44 508098
20080908 36.91 37.50 36.05 36.64 690167
20080909 36.82 36.82 34.24 34.69 1532446
20080910 35.05 35.67 34.88 35.18 829259
20080911 34.93 35.60 34.40 35.54 680323
20080912 35.11 35.74 34.98 35.65 604531
20080915 34.73 35.43 32.69 32.69 1124803
20080916 32.36 34.71 32.36 34.58 1929080
20080917 33.76 33.94 32.35 32.35 1506935
20080918 32.51 33.10 31.40 32.39 2444800
20080919 33.18 33.97 32.41 33.00 1120357
20080922 33.07 33.33 32.51 32.92 949509
20080923 32.94 33.46 32.13 32.25 753785
20080924 32.20 32.67 31.94 32.22 723405
20080925 32.38 33.52 32.16 33.28 1048800
20080926 32.71 33.62 32.71 33.42 1349213
20080929 32.18 33.61 31.40 32.10 2356942
20080930 32.59 32.72 31.20 32.49 1277762
20081001 32.23 32.23 30.92 31.30 1129143
20081002 31.18 31.18 29.91 30.03 1113477
20081003 31.14 32.59 30.41 30.41 1519320
20081006 29.86 30.13 27.69 29.13 1863027
20081007 29.07 29.46 26.92 26.92 1274057
20081008 26.48 29.18 26.27 28.23 2063515
20081009 28.11 29.58 27.71 27.71 2401400
20081010 26.88 29.65 24.74 27.83 3305286
20081013 29.10 31.01 27.60 31.01 1134118
20081014 31.34 31.86 29.60 30.30 1631419
20081015 29.64 30.19 26.07 26.07 2187575
20081016 26.99 26.99 24.76 26.41 2316823
20081017 24.57 26.56 24.57 25.50 1592677
20081020 25.20 26.48 25.18 26.22 939029
20081021 25.87 27.21 25.66 26.32 1646768
20081022 25.74 25.74 23.18 23.96 1594582
20081023 24.06 24.30 21.91 23.03 1507464
20081024 21.47 22.43 21.04 21.72 1312905
20081027 21.47 22.32 21.15 21.15 1366255
20081028 21.88 23.57 20.71 23.57 1423466
20081029 23.24 24.85 22.48 23.55 1644784
20081030 23.64 24.74 23.39 23.76 1425360
20081031 23.92 25.52 23.51 25.10 1355060
20081103 25.12 25.61 24.79 25.20 1008192
20081104 25.78 25.93 25.11 25.73 1160157
20081105 25.66 26.07 25.11 25.11 1638259
20081106 24.97 25.29 22.96 23.06 1362217
20081107 23.18 23.62 22.73 23.36 807501
20081110 23.74 24.15 23.28 23.61 951994
20081111 23.24 23.67 22.47 23.02 656167
20081112 22.52 22.59 21.75 22.12 1310334
20081113 22.30 24.62 21.78 24.62 1951135
20081114 24.09 24.43 22.94 23.21 1204252
20081117 23.00 23.77 22.58 22.98 914108
20081118 22.75 23.70 22.39 23.40 939997
20081119 23.37 24.14 22.00 22.00 1095646
20081120 21.69 22.81 20.86 21.01 1297284
20081121 21.38 22.49 20.53 22.45 1406312
20081124 22.56 24.23 22.16 23.76 1150791
20081125 24.29 24.71 23.01 24.09 993564
20081126 23.67 25.74 23.45 25.57 928526
20081128 25.49 26.14 25.20 26.14 346237
20081201 25.32 25.33 23.92 23.93 1311386
20081202 24.21 24.91 23.84 24.91 916634
20081203 24.35 25.54 24.02 25.54 825286
20081204 25.03 25.56 23.95 24.34 765615
20081205 23.83 25.09 23.20 25.09 898533
20081208 25.71 26.98 25.51 26.63 1265081
20081209 26.33 26.94 25.63 25.93 1065547
20081210 28.01 28.12 26.35 26.83 1694036
20081211 26.36 26.47 24.58 24.94 1250347
20081212 24.20 25.61 24.14 25.42 1929351
20081215 25.53 25.65 24.66 24.92 1029871
20081216 25.06 26.52 24.83 26.36 1799696
20081217 25.89 26.49 25.81 26.06 1306966
20081218 26.15 26.67 25.22 25.52 949468
20081219 25.60 25.90 24.81 25.05 1772650
20081222 25.13 25.16 24.17 24.59 1040711
20081223 24.81 25.29 24.39 24.57 990933
20081224 24.83 25.26 24.49 25.18 485890
20081226 25.16 25.51 25.11 25.48 335503
20081229 25.29 25.29 24.84 25.13 804238
20081230 25.26 26.44 24.71 24.71 1332855
20081231 25.15 27.23 25.15 27.01 1227300
20090102 27.51 27.65 26.43 27.46 1310439
20090105 27.31 27.39 26.47 26.69 1101644
20090106 26.85 27.41 26.45 26.85 1518497
20090107 26.61 26.61 25.66 25.86 1051971
20090108 25.87 26.39 25.33 26.31 1201727
20090109 26.31 26.44 25.51 26.18 1240771
20090112 26.27 26.35 25.30 25.51 758880
20090113 25.21 25.70 24.97 25.40 1226037
20090114 24.93 25.25 24.63 24.85 919686
20090115 24.77 25.81 24.49 25.56 999983
20090116 26.05 26.10 24.88 25.84 854332
20090120 25.65 25.93 24.30 24.44 929683
20090121 24.79 24.97 23.86 24.86 1176154
20090122 24.72 25.14 24.22 24.92 1251610
20090123 24.33 25.37 24.28 25.01 955572
20090126 25.01 25.68 24.92 25.18 642170
20090127 25.39 26.04 25.39 25.68 712049
20090128 26.20 27.01 26.04 26.78 962307
20090129 26.86 26.86 25.33 25.65 914849
20090130 25.67 25.92 24.67 24.90 843550
20090202 24.33 25.13 24.31 24.90 666610
20090203 24.82 25.45 24.78 25.33 773716
20090204 25.44 26.11 25.30 25.48 679907
20090205 25.23 26.19 24.94 25.95 698753
20090206 26.11 26.91 26.00 26.88 933904
20090209 26.81 27.38 26.78 27.21 751625
20090210 26.84 27.39 25.53 25.71 861662
20090211 25.91 26.28 25.55 26.08 671426
20090212 25.41 25.87 24.88 25.83 641169
20090213 25.88 26.60 25.74 26.13 607770
20090217 25.16 25.76 24.68 25.31 1176069
20090218 25.40 25.40 24.63 24.77 1037659
20090219 24.94 25.36 24.53 24.65 1115345
20090220 24.23 24.66 23.69 24.15 1273962
20090223 24.20 24.51 23.00 23.07 863651
20090224 23.37 24.12 22.91 23.97 986985
20090225 23.92 24.10 23.16 23.56 839885
20090226 23.78 23.91 22.84 22.88 825751
20090227 22.55 23.36 22.22 22.70 1178896
20090302 22.03 22.25 21.11 21.16 939139
20090303 21.21 21.69 20.85 21.33 1104037
20090304 21.69 22.59 21.46 22.22 1112309
20090305 21.93 21.97 20.92 21.07 909509
20090306 21.20 21.68 20.28 20.75 1580412
20090309 20.69 20.82 20.12 20.26 1344737
20090310 20.67 21.42 20.45 21.30 1951880
20090311 21.60 21.90 21.15 21.66 1899321
20090312 18.42 19.02 17.38 17.98 6043571
20090313 18.10 18.71 17.96 18.50 2954884
20090316 18.39 18.73 17.96 18.00 2784436
20090317 18.05 18.47 17.77 18.47 1592348
20090318 18.39 19.22 18.05 18.92 2424171
20090319 19.29 19.29 18.69 19.13 1819646
20090320 19.22 19.66 19.05 19.12 2046526
20090323 19.15 20.11 19.15 20.11 1305266
20090324 19.79 20.34 19.67 20.01 1285688
20090325 20.01 20.78 19.27 19.87 1914293
20090326 20.00 20.73 19.90 20.73 1686366
20090327 20.26 20.66 20.20 20.30 1225487
20090330 20.20 20.20 19.09 19.48 1432369
20090331 19.58 19.97 19.39 19.51 1356568
20090401 19.40 20.09 19.04 20.02 1193135
20090402 20.47 21.73 20.33 21.25 2033544
20090403 21.31 21.82 21.11 21.73 1480216
20090406 21.57 21.81 21.24 21.74 1319924
20090407 21.37 21.49 21.05 21.11 1132620
20090408 21.07 21.41 20.89 21.41 1283594
20090409 21.84 23.17 21.67 22.94 1510893
20090413 22.62 22.80 21.97 22.57 1056086
20090414 22.23 22.72 22.16 22.53 1463255
20090415 22.39 22.81 22.14 22.67 1325473
20090416 22.69 23.64 22.60 23.56 1159423
20090417 23.72 23.84 23.14 23.66 1379497
20090420 22.88 23.24 22.21 22.57 1044255
20090421 22.48 23.31 22.45 23.28 1379811
20090422 23.28 24.74 23.25 24.18 1616906
20090423 24.19 24.34 23.21 23.78 2334293
20090424 23.89 24.78 23.72 24.60 1244318
20090427 24.42 24.67 23.98 24.24 790968
20090428 24.02 24.66 23.70 24.20 821983
20090429 24.97 25.89 24.85 25.60 1232037
20090430 25.83 26.57 25.33 25.38 1870640
20090501 25.17 25.35 24.67 25.09 1185099
20090504 25.05 25.95 25.04 25.95 919188
20090505 25.97 26.11 25.30 25.61 830829
20090506 25.94 26.63 25.51 26.51 1405009
20090507 26.66 26.81 25.56 25.72 1140451
20090508 25.65 26.64 25.65 26.57 928763
20090511 26.28 26.54 25.70 25.76 889319
20090512 25.84 25.89 24.80 25.31 944479
20090513 24.92 24.92 23.80 24.09 1483794
20090514 24.06 24.66 24.00 24.36 682626
20090515 24.31 24.87 24.17 24.28 738931
20090518 24.50 25.27 24.48 25.27 753710
20090519 25.11 25.32 24.80 24.91 796380
20090520 25.16 25.16 24.24 24.30 1149402
20090521 23.97 23.97 23.24 23.51 729980
20090522 23.58 23.79 23.23 23.33 897229
20090526 23.15 24.46 23.06 24.39 1072595
20090527 24.34 24.65 23.87 23.90 833014
20090528 24.14 24.34 23.47 24.07 942189
20090529 24.13 24.67 23.95 24.67 1160226
20090601 24.98 26.08 24.75 25.98 831037
20090602 25.85 26.01 25.59 25.79 1215177
20090603 25.46 25.71 25.07 25.30 897645
20090604 25.42 25.65 25.15 25.63 877975
20090605 25.77 26.02 25.47 25.56 1305618
20090608 25.46 26.15 25.12 25.80 1913727
20090609 25.78 27.99 25.53 27.82 2747262
20090610 27.54 27.86 25.55 25.82 3523451
20090611 25.96 26.67 25.85 26.48 2376860
20090612 26.39 26.48 25.65 26.08 1739194
20090615 25.79 25.85 25.27 25.51 863196
20090616 25.55 25.90 25.05 25.18 941252
20090617 25.15 25.60 24.87 25.23 745384
20090618 24.95 25.29 24.60 25.04 913152
20090619 25.44 25.60 24.91 25.07 974868
20090622 24.86 24.90 24.19 24.19 611023
20090623 24.11 24.36 23.88 24.10 553262
20090624 24.22 25.06 24.07 24.71 1239739
20090625 24.70 25.78 24.64 25.73 1133999
20090626 25.68 25.98 25.42 25.73 1118596
20090629 25.82 26.31 25.82 26.08 1167823
20090630 25.99 26.13 25.43 25.52 1200398
20090701 25.51 26.02 25.48 25.74 909509
20090702 25.02 25.45 24.92 25.04 574076
20090706 24.83 25.19 24.81 25.15 847273
20090707 25.14 25.14 24.65 24.68 1356927
20090708 24.84 25.09 24.50 24.88 1516994
20090709 25.00 25.26 24.66 25.07 1089767
20090710 24.98 25.47 24.66 25.30 1231933
20090713 25.41 25.77 25.06 25.71 890256
20090714 25.79 25.97 25.60 25.84 666703
20090715 26.08 26.89 26.08 26.78 639539
20090716 26.73 27.11 26.52 27.01 651092
20090717 26.66 27.13 26.50 26.94 729564
20090720 27.05 27.62 26.92 27.20 1006819
20090721 27.48 27.84 26.86 27.10 747881
20090722 27.05 27.45 26.98 27.30 665974
20090723 27.36 28.14 27.21 28.10 879952
20090724 27.91 28.92 27.85 28.92 1568823
20090727 29.10 29.10 28.60 28.77 1077174
20090728 28.58 28.73 28.09 28.58 644431
20090729 28.33 28.66 28.17 28.46 538587
20090730 28.75 29.43 28.68 28.92 475518
20090731 28.89 29.32 28.64 28.90 991520
20090803 29.22 29.64 29.06 29.38 822503
20090804 29.22 29.72 29.10 29.66 437320
20090805 29.64 29.69 28.83 29.03 444260
20090806 29.03 29.62 28.94 29.35 707978
20090807 29.60 30.39 29.54 30.09 460730
20090810 29.82 29.97 29.45 29.57 335707
20090811 29.54 29.54 28.96 29.21 369889
20090812 29.15 29.81 29.09 29.50 430380
20090813 29.63 29.71 28.91 29.37 508066
20090814 29.37 29.45 28.26 28.65 1032291
20090817 28.46 28.46 27.70 27.98 453790
20090818 28.04 29.00 27.93 28.94 1033534
20090819 28.59 29.05 28.41 28.75 833415
20090820 28.84 29.06 28.66 28.75 566279
20090821 29.17 29.62 28.95 29.53 594142
20090824 29.70 30.02 29.53 29.71 534272
20090825 30.01 30.24 29.66 29.91 585441
20090826 29.79 29.93 29.39 29.83 557164
20090827 29.87 30.05 29.35 29.99 786803
20090828 30.06 30.32 28.72 29.21 1283061
20090831 29.06 29.06 28.45 28.70 822850
20090901 28.57 29.22 28.33 28.46 791879
20090902 28.26 28.56 28.09 28.15 624699
20090903 28.34 28.66 28.24 28.61 575808
20090904 28.66 29.23 28.52 29.19 387290
20090908 29.73 29.77 29.42 29.65 740399
20090909 29.59 30.35 29.59 30.24 491700
20090910 30.22 30.51 29.86 30.51 412564
20090911 30.49 31.32 30.48 31.22 932232
20090914 31.21 31.47 30.77 31.47 810731
20090915 31.66 32.12 30.82 32.06 996452
20090916 32.07 32.86 31.83 32.86 927260
20090917 32.67 32.92 32.01 32.20 1063987
20090918 32.39 33.00 32.22 33.00 808141
20090921 32.55 32.75 32.39 32.51 603361
20090922 32.83 33.35 32.60 33.02 468498
20090923 33.12 33.35 32.68 32.77 535826
20090924 32.82 32.92 32.17 32.40 543802
20090925 32.31 32.57 31.46 31.52 1185177
20090928 31.72 32.19 31.50 31.76 916591
20090929 31.71 32.13 31.61 31.81 859414
20090930 31.76 31.94 30.86 31.16 1278193
20091001 31.12 31.12 30.24 30.24 777792
20091002 30.11 30.16 29.58 29.76 749721
20091005 29.94 30.83 29.81 30.55 1199368
20091006 30.80 31.20 30.60 30.88 1192117
20091007 30.72 30.97 30.68 30.85 780762
20091008 31.01 31.30 30.83 31.09 758387
20091009 31.15 31.51 31.01 31.47 772410
20091012 31.51 31.76 31.41 31.65 690230
20091013 31.53 31.71 31.33 31.49 433791
20091014 31.97 32.58 31.85 32.53 503289
20091015 32.44 32.77 32.27 32.75 492874
20091016 32.48 32.48 31.93 32.31 463281
20091019 32.30 32.81 32.30 32.60 720236
20091020 32.77 32.77 32.37 32.47 965023
20091021 32.33 32.82 32.08 32.09 882534
20091022 31.93 32.60 31.44 32.53 1079890
20091023 32.65 32.65 31.76 31.89 809428
20091026 31.92 32.24 30.89 30.99 1193622
20091027 30.99 31.12 30.37 30.50 1205995
20091028 30.37 31.62 29.81 31.24 3101293
20091029 31.42 33.19 31.24 32.88 3407948
20091030 32.51 32.59 30.78 30.78 2275986
20091102 31.03 31.61 30.48 30.87 1681753
20091103 30.80 31.48 30.65 31.36 1368087
20091104 31.52 31.85 31.16 31.19 928212
20091105 31.30 32.33 31.30 32.33 571033
20091106 31.90 32.39 31.79 32.23 865933
20091109 32.55 33.04 32.35 33.02 522261
20091110 32.85 33.22 32.57 32.87 477304
20091111 33.00 33.48 32.89 33.07 725391
20091112 33.00 33.34 32.86 32.92 579488
20091113 33.06 33.77 32.85 33.40 707966
20091116 33.57 34.17 33.46 33.82 1053699
20091117 33.87 33.87 33.19 33.58 634344
20091118 32.83 33.09 31.97 32.58 1761046
20091119 32.14 32.23 30.81 31.37 1583385
20091120 31.05 31.43 31.05 31.28 991110
20091123 31.65 31.99 31.34 31.50 728382
20091124 31.57 31.67 31.20 31.47 655585
20091125 31.46 31.76 31.29 31.73 618052
20091127 30.66 31.41 30.58 31.16 417190
20091130 31.03 31.03 30.37 30.87 1273637
20091201 31.31 31.34 30.93 31.24 839124
20091202 31.17 31.42 30.94 31.07 853869
20091203 31.07 31.22 30.55 30.56 810974
20091204 31.14 31.37 30.76 31.26 881606
20091207 31.38 31.45 31.07 31.10 752510
20091208 30.91 30.91 30.29 30.62 896969
20091209 30.69 30.69 30.12 30.44 848301
20091210 33.32 33.46 32.29 33.05 3164088
20091211 33.11 33.88 33.09 33.58 1099584
20091214 33.99 33.99 33.27 33.61 1070507
20091215 33.34 33.57 33.23 33.28 839949
20091216 33.35 33.63 33.24 33.30 844692
20091217 33.02 34.46 32.97 34.32 2016454
20091218 34.77 34.77 34.10 34.57 1575033
20091221 34.83 35.04 34.74 34.86 841495
20091222 34.86 35.07 34.48 34.55 682084
20091223 34.69 35.18 34.57 35.18 551957
20091224 35.32 36.13 35.23 36.00 640840
20091228 35.99 36.03 35.72 35.81 1526673
20091229 35.79 35.98 35.67 35.90 708481
20091230 35.80 35.97 35.50 35.58 1001731
20091231 35.63 35.75 35.10 35.11 593511
20100104 35.35 35.90 35.16 35.58 1019879
20100105 35.57 35.77 35.35 35.68 620836
20100106 35.46 35.77 35.44 35.71 600523
20100107 35.55 36.13 35.55 36.05 631972
20100108 35.78 36.42 35.65 36.34 617124
20100111 36.48 36.51 36.09 36.39 488337
20100112 36.13 36.45 35.89 36.19 650842
20100113 36.19 36.53 36.12 36.36 771689
20100114 36.22 36.64 36.14 36.63 685693
20100115 36.52 36.66 36.32 36.37 851806
20100119 36.33 36.71 36.31 36.61 715699
20100120 36.16 36.30 35.78 36.10 802828
20100121 36.05 36.29 35.30 35.48 898104
20100122 35.54 35.54 34.85 34.87 1094429
20100125 35.30 35.30 34.57 34.83 578354
20100126 34.71 34.93 34.48 34.70 565671
20100127 34.58 34.74 34.05 34.58 802622
20100128 34.63 34.73 33.52 33.83 818398
20100129 33.97 34.35 33.43 33.43 643418
20100201 33.69 34.34 33.61 34.32 643005
20100202 34.32 34.74 34.19 34.64 796848
20100203 34.40 34.71 34.12 34.45 503392
20100204 34.16 34.23 33.25 33.26 684147
20100205 33.20 33.40 32.36 33.05 581403
20100208 33.04 33.16 32.59 32.64 791077
20100209 33.10 33.49 32.84 33.21 649139
20100210 33.21 33.30 32.66 33.03 729909
20100211 33.00 33.55 32.69 33.47 505764
20100212 33.21 33.97 33.05 33.93 865279
20100216 34.12 34.93 33.91 34.93 674078
20100217 35.02 35.35 34.96 35.25 733912
20100218 35.13 35.84 35.00 35.75 579658
20100219 35.76 36.31 35.67 36.12 624405
20100222 36.25 38.16 35.94 38.03 4767502
20100223 37.91 38.49 37.15 37.56 2187265
20100224 37.60 38.24 37.55 38.13 1020867
20100225 37.46 38.49 37.02 38.30 1333993
20100226 38.33 38.51 37.90 38.46 775169
20100301 39.68 40.75 39.38 39.96 3082512
20100302 40.29 40.44 39.87 40.00 2157194
20100303 40.06 40.23 39.77 39.95 860455
20100304 40.04 40.15 39.49 39.60 916492
20100305 39.96 40.32 39.89 40.26 1092298
20100308 40.34 40.34 39.85 39.97 937018
20100309 39.95 40.07 39.73 39.95 605418
20100310 39.91 40.16 39.69 39.99 1109130
20100311 39.63 39.95 39.19 39.79 1050322
20100312 37.85 38.62 37.46 37.87 3030889
20100315 37.86 38.00 37.00 37.25 1405322
20100316 37.17 37.44 37.03 37.23 1108411
20100317 37.37 37.86 37.31 37.67 1159419
20100318 37.59 37.83 37.32 37.81 866716
20100319 37.82 38.00 37.46 37.67 1372377
20100322 37.33 38.19 37.32 38.07 750949
20100323 38.09 38.99 37.89 38.99 919058
20100324 39.11 39.11 38.33 38.57 1136327
20100325 38.92 39.41 38.50 38.66 2200401
20100326 38.70 38.98 38.31 38.83 1395059
20100329 38.89 39.30 38.81 39.27 626355
20100330 39.39 39.70 39.22 39.51 968115
20100331 39.32 39.67 39.16 39.45 886318
20100401 39.61 39.61 39.04 39.35 994491
20100405 39.42 39.51 39.27 39.40 795696
20100406 39.30 39.69 39.07 39.60 813759
20100407 39.46 39.46 38.78 38.79 1102972
20100408 38.62 38.92 38.34 38.90 1315828
20100409 38.92 39.03 38.74 38.92 763367
20100412 38.97 39.07 38.60 38.72 954055
20100413 38.58 38.98 38.48 38.81 922342
20100414 38.93 38.93 38.54 38.72 1084909
20100415 38.51 38.84 38.51 38.52 1354519
20100416 38.36 38.63 37.82 38.00 1882452
20100419 37.93 38.31 37.77 38.22 656631
20100420 38.36 38.65 38.11 38.24 429201
20100421 38.24 38.65 38.16 38.58 942868
20100422 38.27 39.10 37.82 39.04 941226
20100423 39.12 39.41 38.88 39.23 1081214
20100426 39.22 40.07 39.14 39.78 1038828
20100427 39.68 39.69 38.39 38.52 851424
20100428 38.67 38.95 38.33 38.53 850500
20100429 38.72 38.96 38.61 38.73 1276623
20100430 38.84 39.19 37.98 37.99 950463
20100503 38.12 38.96 38.12 38.89 525982
20100504 38.31 38.49 37.17 37.31 1580307
20100505 37.02 37.58 36.80 37.31 1323207
20100506 37.17 37.68 34.16 36.18 1959413
20100507 35.82 35.96 34.26 34.42 2875345
20100510 36.10 36.83 36.05 36.82 1477429
20100511 36.41 36.57 35.99 36.08 1484583
20100512 36.17 36.98 36.16 36.88 891097
20100513 36.83 37.15 36.44 36.52 661041
20100514 36.15 36.32 35.29 35.62 778267
20100517 35.84 36.05 34.77 35.53 829163
20100518 35.92 36.11 34.83 34.88 864627
20100519 34.64 34.76 33.44 34.11 1292853
20100520 32.98 33.43 32.49 32.62 1503286
20100521 31.91 33.22 31.70 33.11 1366336
20100524 32.85 33.26 32.61 32.70 772237
20100525 31.67 32.55 31.41 32.51 1671510
20100526 32.78 33.15 32.46 32.61 1762470
20100527 33.30 33.75 33.08 33.75 1292955
20100528 33.62 33.81 33.09 33.32 1046955
20100601 32.96 33.54 32.75 32.76 1408034
20100602 32.78 33.54 32.42 33.51 1472217
20100603 33.59 34.36 33.59 34.28 1368073
20100604 33.35 33.65 32.47 32.62 1405479
20100607 32.69 32.70 31.81 31.92 2070915
20100608 32.00 32.23 31.15 31.54 2277056
20100609 34.07 35.65 32.85 34.38 4675835
20100610 35.07 35.84 34.83 35.34 1784137
20100611 35.04 36.20 35.04 36.02 1480189
20100614 35.99 36.19 35.51 35.74 1281304
20100615 36.20 36.87 36.04 36.77 1372570
20100616 36.42 36.90 36.35 36.69 926562
20100617 36.90 36.92 36.06 36.65 899171
20100618 36.60 36.87 36.37 36.45 1231327
20100621 36.92 37.32 36.15 36.40 1081908
20100622 36.37 36.70 35.63 35.71 1096830
20100623 35.69 36.16 35.29 35.81 1198214
20100624 35.66 35.97 34.93 35.07 1157946
20100625 35.22 35.74 35.01 35.63 1193615
20100628 35.78 35.83 35.20 35.40 814753
20100629 34.81 34.83 33.60 33.86 1676927
20100630 33.84 34.65 33.59 33.63 1736817
20100701 33.59 33.65 32.60 33.13 1357547
20100702 33.21 33.74 32.70 32.82 1274252
20100706 33.45 33.88 32.64 33.04 1116044
20100707 33.26 34.00 33.03 34.00 821805
20100708 34.34 34.95 34.08 34.86 1186052
20100709 34.89 34.96 34.32 34.92 958244
20100712 34.85 34.94 34.40 34.74 900398
20100713 35.13 36.01 34.98 35.80 1207412
20100714 35.62 35.96 35.56 35.85 1049817
20100715 35.71 36.29 35.35 36.16 1433482
20100716 36.08 36.08 35.08 35.23 1772895
20100719 35.31 35.50 34.79 35.46 783990
20100720 34.90 35.96 34.77 35.94 715310
20100721 36.10 36.28 35.47 35.76 1182475
20100722 36.21 36.93 36.19 36.79 1205164
20100723 36.70 37.60 36.64 37.59 985532
20100726 37.59 37.99 37.37 37.80 788487
20100727 37.90 37.98 37.20 37.38 767433
20100728 37.34 37.49 37.01 37.16 523784
20100729 37.49 37.56 36.65 37.00 893550
20100730 36.17 37.49 36.16 37.42 1156209
20100802 38.01 38.22 37.78 38.09 892835
20100803 37.81 37.94 37.29 37.70 743723
20100804 37.75 37.88 37.50 37.60 936759
20100805 37.28 37.92 37.19 37.87 803634
20100806 37.48 37.93 37.13 37.76 675598
20100809 38.07 38.07 37.53 37.84 570768
20100810 37.45 37.49 37.00 37.27 710203
20100811 36.48 36.61 35.38 35.48 1190388
20100812 34.73 35.38 34.73 35.01 1011871
20100813 34.95 35.21 34.81 34.84 493824
20100816 34.59 35.00 34.28 35.00 861342
20100817 35.31 36.17 35.23 35.91 920271
20100818 35.76 35.91 35.43 35.84 978691
20100819 35.59 35.80 34.86 35.26 1215019
20100820 34.94 35.17 34.52 34.94 604660
20100823 35.16 35.23 34.41 34.41 414336
20100824 33.89 34.00 33.53 33.71 918948
20100825 33.36 34.07 33.13 33.99 804245
20100826 34.09 34.36 33.62 33.66 775442
20100827 33.97 34.60 33.47 34.54 659314
20100830 34.49 34.59 33.79 33.81 417186
20100831 33.61 34.00 33.23 33.59 1065813
20100901 34.23 35.38 34.14 35.26 770353
20100902 35.25 36.31 35.24 36.08 952026
20100903 36.62 36.89 36.14 36.53 448635
20100907 36.36 37.14 36.02 37.10 1666707
20100908 37.01 37.41 36.42 36.53 1127083
20100909 37.00 37.06 36.54 36.80 565781
20100910 36.93 37.18 36.71 36.89 644251
20100913 37.38 37.80 37.19 37.44 784704
20100914 37.24 37.56 37.16 37.37 923223
20100915 38.56 40.87 38.42 39.70 3299725
20100916 39.64 39.70 39.19 39.44 959048
20100917 39.67 39.95 39.51 39.74 1209930
20100920 40.26 40.58 39.80 40.54 1019606
20100921 40.41 40.87 40.28 40.49 603744
20100922 40.69 40.69 40.10 40.47 1456435
20100923 40.01 40.53 39.80 40.11 815848
20100924 40.73 41.09 40.46 41.03 633259
20100927 40.95 41.12 40.56 40.78 866940
20100928 40.91 41.12 40.24 41.07 829079
20100929 40.81 40.99 40.60 40.82 980116
20100930 41.05 41.70 40.61 40.91 811268
20101001 41.20 41.31 40.48 41.24 859510
20101004 41.09 41.39 40.34 40.64 632750
20101005 41.17 41.91 41.11 41.78 722009
20101006 41.80 42.20 41.35 41.61 840357
20101007 41.86 42.19 41.47 42.09 1597570
20101008 42.23 43.04 42.07 42.66 1090700
20101011 42.64 42.85 42.46 42.70 1074172
20101012 42.48 43.14 42.17 43.00 1066568
20101013 43.21 44.04 43.15 43.61 1052373
20101014 43.46 43.71 42.90 43.10 679038
20101015 43.49 43.58 42.51 42.88 817543
20101018 42.34 42.99 42.09 42.90 1390929
20101019 42.27 42.54 41.49 41.76 1502361
20101020 41.86 42.98 41.63 42.61 824945
20101021 42.82 43.27 42.67 43.13 793310
20101022 43.16 43.19 42.74 42.83 395844
20101025 43.15 43.28 42.65 42.75 639697
20101026 42.48 42.81 42.31 42.49 740889
20101027 42.07 42.50 41.62 41.89 767759
20101028 42.20 42.41 41.58 41.88 623677
20101029 41.79 42.35 41.73 42.08 581700
20101101 42.31 42.78 41.82 42.16 526136
20101102 42.61 42.97 42.51 42.72 404868
20101103 42.84 43.06 42.35 42.93 546820
20101104 43.55 44.07 43.51 43.98 491662
20101105 43.75 44.16 43.69 44.08 578759
20101108 43.68 43.78 43.38 43.51 500686
20101109 43.50 43.68 43.02 43.13 475438
20101110 43.06 43.47 42.90 43.35 435185
20101111 42.92 43.39 42.77 43.25 290698
20101112 42.90 43.28 42.73 43.10 665756
20101115 43.26 43.65 42.99 43.41 584336
20101116 43.00 43.19 42.30 42.56 689076
20101117 42.50 43.18 42.40 43.10 747581
20101118 43.56 44.09 43.53 43.73 521269
20101119 43.85 44.51 43.66 44.51 878988
20101122 44.54 44.83 44.25 44.72 794729
20101123 44.29 44.56 44.00 44.41 827176
20101124 44.80 45.53 44.69 45.52 497644
20101126 45.12 45.66 44.94 45.39 384589
20101129 44.88 45.11 44.15 44.54 1021752
20101130 44.03 45.00 43.91 44.65 1047607
20101201 45.51 45.88 45.28 45.58 714831
20101202 45.58 46.57 45.58 46.53 550774
20101203 46.33 47.00 46.10 46.95 513360
20101206 46.84 48.06 46.81 47.68 1084717
20101207 48.08 48.14 47.56 47.79 761573
20101208 47.81 47.93 47.05 47.39 874020
20101209 47.61 47.87 47.23 47.36 1022765
20101210 49.72 50.31 48.69 49.31 2540032
20101213 49.28 49.45 48.21 48.83 1748242
20101214 48.81 49.20 48.75 48.93 1166644
20101215 48.90 49.15 48.71 48.83 1397722
20101216 48.92 49.53 48.39 49.44 1083095
20101217 49.51 49.61 49.09 49.31 1060180
20101220 49.44 49.48 48.90 49.26 731054
20101221 49.37 49.81 49.30 49.69 646694
20101222 49.70 49.84 49.18 49.36 524108
20101223 49.39 49.56 49.03 49.18 563956
20101227 49.13 49.24 48.77 49.23 331661
20101228 49.28 49.40 48.96 49.22 337238
20101229 49.31 49.45 48.96 49.03 470571
20101230 49.01 49.14 48.75 48.76 271433
20101231 48.76 49.02 48.64 48.90 427377
20110103 49.31 49.57 49.04 49.10 724159
20110104 49.27 49.30 48.48 49.27 955845
20110105 48.97 49.28 48.71 49.13 771409
20110106 49.13 49.21 48.74 48.91 638988
20110107 48.98 49.44 48.88 49.31 1054908
20110110 49.27 49.56 49.11 49.47 693436
20110111 49.56 49.80 49.43 49.69 641117
20110112 49.98 50.36 49.66 49.76 703373
20110113 49.83 49.83 49.24 49.35 616985
20110114 49.31 49.71 49.10 49.68 668392
20110118 49.57 50.46 49.48 50.03 704894
20110119 50.03 50.05 49.22 49.31 917417
20110120 49.18 49.41 48.38 48.48 661294
20110121 48.71 49.24 48.07 48.17 765528
20110124 48.15 48.57 47.95 48.56 696985
20110125 48.50 48.62 47.93 48.38 477669
20110126 48.68 49.63 48.53 49.38 683905
20110127 49.43 49.61 49.10 49.38 332574
20110128 49.47 49.71 47.93 47.99 448366
20110131 51.46 54.71 51.12 54.65 7386076
20110201 54.83 54.91 53.11 53.21 2431337
20110202 53.11 53.44 52.65 52.89 1051967
20110203 52.86 53.39 52.67 53.35 988190
20110204 53.45 53.63 52.97 53.61 794180
20110207 53.53 54.10 53.44 53.88 780131
20110208 53.92 54.36 53.86 54.34 655011
20110209 54.05 54.13 53.11 53.70 853910
20110210 53.49 54.23 53.39 54.04 395675
20110211 53.71 54.64 53.57 54.55 675325
20110214 54.55 55.23 54.24 55.23 745769
20110215 54.99 55.08 54.16 54.38 676943
20110216 54.69 55.01 54.45 54.91 549094
20110217 54.74 55.05 54.44 54.91 364142
20110218 54.88 55.41 54.83 55.26 472081
20110222 54.55 55.14 52.98 53.05 885645
20110223 53.17 53.38 52.03 52.10 1609179
20110224 52.10 53.17 51.80 53.08 850676
20110225 53.24 54.19 53.24 54.18 683411
20110228 54.40 54.60 53.63 53.79 781243
20110301 54.09 54.33 52.78 52.88 452474
20110302 52.67 53.80 52.65 53.50 563142
20110303 54.14 55.05 54.09 54.88 401233
20110304 54.75 55.00 54.16 54.69 749205
20110307 54.74 55.32 53.79 54.04 1091719
20110308 54.11 54.77 53.70 54.50 976604
20110309 54.47 55.00 54.00 54.65 811765
20110310 53.75 54.66 53.07 53.12 1312246
20110311 55.75 56.95 54.93 56.42 2536463
20110314 55.96 56.23 54.40 55.76 1486080
20110315 54.14 55.94 53.53 55.58 1954421
20110316 55.41 56.28 54.34 54.60 1586035
20110317 55.63 55.92 54.85 55.25 702108
20110318 55.99 56.28 55.60 56.03 1159332
20110321 56.66 57.05 56.37 56.84 909496
20110322 56.89 56.89 55.70 56.14 619739
20110323 55.94 56.35 55.27 56.12 700188
20110324 56.33 56.34 54.95 55.28 1417658
20110325 55.52 56.04 55.16 55.99 899794
20110328 56.07 56.38 55.48 55.51 497550
20110329 55.46 56.43 55.05 56.40 855931
20110330 56.60 56.78 56.18 56.19 806813
20110331 56.19 57.06 56.19 57.00 662591
20110401 57.19 57.57 57.05 57.37 900805
20110404 57.54 57.95 57.19 57.95 994796
20110405 57.90 58.42 57.68 57.98 1150337
20110406 58.22 58.61 57.93 58.26 598818
20110407 58.18 58.57 57.94 58.47 954067
20110408 58.77 58.87 57.63 58.11 1149731
20110411 58.15 58.23 56.98 57.37 648240
20110412 56.95 57.02 56.40 56.54 543737
20110413 56.72 56.98 55.92 56.43 561727
20110414 55.91 56.50 55.19 56.45 1674569
20110415 57.05 57.35 56.51 56.68 1435749
20110418 55.92 56.01 54.67 54.82 1005711
20110419 54.78 55.40 54.78 55.26 776493
20110420 56.33 56.67 55.95 56.46 935470
20110421 56.69 57.01 56.30 56.92 481986
20110425 56.91 57.06 56.23 56.27 297135
20110426 56.70 57.66 56.36 57.40 827430
20110427 57.52 57.83 56.75 57.66 530093
20110428 57.59 57.85 57.48 57.70 511396
20110429 57.83 58.27 57.76 57.82 574057
20110502 58.12 58.21 57.19 57.72 882613
20110503 57.45 57.72 56.74 56.81 547173
20110504 56.61 56.85 55.45 55.60 678964
20110505 55.29 55.82 54.53 54.86 897267
20110506 55.71 56.00 54.54 54.58 1565412
20110509 54.47 55.88 54.47 55.45 1120210
20110510 55.63 56.30 55.60 56.17 703317
20110511 55.99 56.03 55.16 55.46 895644
20110512 55.19 55.60 54.43 55.40 789859
20110513 55.39 55.77 54.90 54.96 961835
20110516 54.66 55.14 54.31 54.39 636421
20110517 54.15 54.15 53.06 53.76 932719
20110518 53.80 54.81 53.60 54.72 766990
20110519 55.08 55.53 54.70 55.09 809203
20110520 55.16 55.16 54.25 54.45 560457
20110523 53.66 53.66 53.04 53.37 573051
20110524 53.46 53.79 53.10 53.34 548066
20110525 53.00 54.17 52.78 53.84 568215
20110526 53.56 54.51 53.49 54.29 551894
20110527 54.62 55.02 54.47 54.65 724676
20110531 55.12 55.70 54.69 55.68 1049183
20110601 55.40 55.91 53.79 53.82 965563
20110602 53.95 54.43 53.45 53.79 1307801
20110603 52.93 53.71 52.79 53.16 774646
20110606 52.75 53.16 52.39 52.79 598238
20110607 53.07 53.55 52.74 52.92 668056
20110608 52.89 53.56 52.46 52.53 705231
20110609 52.44 53.47 52.39 52.92 916096
20110610 52.73 53.27 52.36 52.46 1064194
20110613 52.91 53.21 52.50 52.91 989037
20110614 53.46 54.38 53.31 54.12 839528
20110615 53.57 53.92 52.70 52.99 882446
20110616 52.94 53.25 52.04 52.58 724172
20110617 53.19 53.60 52.94 53.19 1009992
20110620 53.10 53.95 53.01 53.62 445203
20110621 53.96 54.80 53.85 54.65 462229
20110622 54.39 55.28 54.39 54.60 551894
20110623 53.72 54.29 53.17 54.22 802150
20110624 54.37 54.46 53.47 53.77 867535
20110627 53.69 54.31 53.29 54.02 459912
20110628 54.34 55.11 54.12 55.00 520763
20110629 55.15 55.36 54.69 55.08 805979
20110630 55.18 55.97 54.96 55.81 706541
20110701 55.85 57.53 55.48 57.36 1082631
20110705 57.19 57.30 56.71 56.93 564185
20110706 56.75 57.05 56.28 56.89 690724
20110707 57.66 57.66 57.01 57.19 861591
20110708 56.32 56.79 56.09 56.75 687500
20110711 55.98 56.05 55.18 55.54 927178
20110712 55.35 55.68 55.06 55.19 854740
20110713 55.53 55.94 55.13 55.26 517237
20110714 55.38 55.50 53.97 54.07 1127766
20110715 54.38 54.47 53.61 54.09 1202621
20110718 53.78 53.78 52.36 52.53 1653062
20110719 52.90 53.87 52.85 53.72 1078803
20110720 53.89 54.18 53.38 54.04 1280499
20110721 54.33 54.81 53.84 54.60 887584
20110722 54.54 54.88 54.41 54.64 612342
20110725 54.05 54.84 53.90 54.42 901084
20110726 54.35 54.35 53.30 53.67 952264
20110727 53.29 53.29 51.27 51.52 1541434
20110728 51.52 51.83 50.85 50.89 1691649
20110729 50.25 50.27 49.12 49.21 3942848
20110801 50.02 50.19 47.97 48.57 2695898
20110802 48.28 48.50 46.82 46.83 2087384
20110803 46.95 47.75 45.93 47.62 2025741
20110804 46.77 46.82 44.70 44.82 2294341
20110805 45.84 46.76 43.57 44.37 4074367
20110808 43.17 43.70 41.22 41.23 3291453
20110809 42.23 45.17 41.92 45.15 5000917
20110810 43.95 45.04 43.07 43.19 3786496
20110811 43.53 46.73 43.36 45.95 2292635
20110812 46.91 48.31 46.83 48.01 2554911
20110815 48.39 49.32 48.16 48.64 2313512
20110816 48.11 48.11 46.79 47.13 2673452
20110817 47.50 47.91 46.72 47.16 1281069
20110818 45.44 45.83 43.60 44.00 2203001
20110819 43.12 44.98 43.00 43.92 2403246
20110822 45.05 45.11 44.12 44.43 1488943
20110823 44.56 46.45 44.11 46.44 1311984
20110824 46.22 47.89 46.04 47.77 1002432
20110825 48.05 48.45 46.87 47.22 1411454
20110826 46.76 48.90 46.05 48.83 978442
20110829 49.60 50.96 49.60 50.83 1427213
20110830 50.41 51.63 50.17 51.27 1088050
20110831 51.40 52.05 50.04 50.94 2001150
20110901 51.10 51.78 49.44 49.51 1875883
20110902 48.27 48.95 47.57 47.93 1633380
20110906 46.14 47.70 45.91 47.58 1713077
20110907 48.51 48.83 48.25 48.64 1581487
20110908 43.58 45.15 43.26 43.87 5673320
20110909 43.50 43.59 41.81 42.31 3049452
20110912 41.49 42.05 41.01 42.03 2763889
20110913 42.25 43.23 41.92 42.80 2227091
20110914 43.01 44.11 41.75 43.35 1804317
20110915 43.80 44.13 42.40 44.09 3050657
20110916 44.20 45.11 43.97 44.68 3094721
20110919 43.73 44.67 43.43 44.42 1611599
20110920 44.83 45.02 43.66 43.74 1873073
20110921 43.47 44.06 41.97 41.98 1724319
20110922 40.58 41.48 40.42 41.23 3039716
20110923 41.20 42.19 40.96 42.04 1850790
20110926 42.93 43.41 41.64 43.32 1191335
20110927 44.52 44.89 43.77 44.06 1947851
20110928 44.54 44.55 42.76 42.86 2122802
20110929 43.92 44.15 42.62 43.77 2026644
20110930 43.02 43.30 42.16 42.24 1959294
20111003 41.68 42.44 40.24 40.85 2277679
20111004 40.00 42.42 39.66 42.31 1711772
20111005 42.32 43.38 41.80 43.06 1726226
20111006 43.06 44.88 43.03 44.85 1975755
20111007 45.41 46.43 44.95 45.87 3370045
20111010 46.62 47.14 46.16 46.83 1275247
20111011 46.48 47.25 46.39 46.72 1212200
20111012 47.33 48.29 46.95 47.72 1504300
20111013 47.28 48.04 46.77 47.93 1395200
20111014 48.69 49.09 47.97 49.00 1520300
20111017 48.58 48.90 47.65 47.81 1214000
20111018 48.06 49.51 47.29 48.96 1031700
20111019 48.74 49.47 47.86 48.13 1364900
20111020 48.24 48.29 47.10 47.72 1400500
20111021 48.71 49.80 48.43 49.79 1265900
20111024 49.86 51.45 49.76 51.30 1119800
20111025 50.95 51.16 49.82 50.64 1073800
20111026 51.22 51.53 50.07 51.18 1010300
20111027 52.77 54.08 52.46 53.37 926100
20111028 52.74 52.88 51.78 52.57 1838000
20111031 51.78 52.46 51.16 51.17 1222700
20111101 49.19 50.36 48.86 49.64 1289300
20111102 50.96 51.08 49.79 50.43 1087800
20111103 51.13 52.31 50.38 52.24 1319100
20111104 51.69 52.39 50.95 52.18 695500
20111107 51.99 52.25 50.66 51.84 693600
20111108 52.00 52.43 50.99 52.32 716100
20111109 50.80 51.55 49.98 50.12 877800
20111110 51.06 51.06 50.08 50.62 1011400
20111111 51.40 52.65 51.36 52.56 784700
20111114 52.24 52.96 52.11 52.71 858000
20111115 52.46 53.89 52.17 53.64 1140000
20111116 53.00 53.98 52.67 53.22 1469100
20111117 53.11 53.11 51.67 52.34 1286400
20111118 52.62 52.81 52.15 52.33 904300
20111121 51.51 52.25 51.41 51.98 1004700
20111122 52.03 52.05 51.09 51.61 939000
20111123 51.04 51.11 49.97 50.15 1007900
20111125 49.84 50.72 49.79 49.92 219300
20111128 51.54 52.05 51.24 51.72 1394500
20111129 52.03 52.66 51.66 51.95 896100
20111130 53.83 54.55 53.59 54.49 1564300
20111201 54.15 54.99 53.98 54.23 770700
20111202 54.70 54.99 53.43 53.54 1068800