20000103 17.81 17.87 16.43 16.75 186871
20000104 16.48 16.66 15.78 15.98 325325
20000105 15.98 15.98 15.39 15.78 556789
20000106 15.78 15.87 15.60 15.78 449763
20000107 15.72 16.01 15.66 16.01 385633
20000110 16.13 16.19 15.89 16.16 227218
20000111 16.13 16.13 15.80 15.95 167759
20000112 16.03 16.06 15.74 16.06 215528
20000113 16.06 16.06 15.79 15.91 227831
20000114 15.91 16.00 15.79 15.88 236317
20000118 15.94 16.03 15.76 15.76 155282
20000119 15.76 15.85 15.70 15.76 109885
20000120 15.70 16.29 15.62 16.29 214255
20000121 16.29 17.23 16.29 17.21 418752
20000124 17.21 17.56 17.00 17.06 639795
20000125 16.97 17.09 16.38 16.41 668645
20000126 16.47 17.18 16.47 16.85 251590
20000127 16.73 16.76 16.29 16.29 283410
20000128 16.24 16.50 15.91 16.32 183283
20000131 16.24 16.24 15.44 15.82 250742
20000201 15.82 15.82 15.47 15.76 406872
20000202 15.85 16.09 15.74 16.09 143827
20000203 16.15 16.85 16.09 16.85 308442
20000204 16.97 17.62 16.97 17.00 413660
20000207 16.94 17.18 16.80 16.91 137463
20000208 16.91 17.12 16.56 16.71 231226
20000209 16.82 16.82 15.20 15.74 1148067
20000210 15.74 15.79 15.26 15.62 1037333
20000211 15.62 15.65 14.50 14.73 507423
20000214 14.73 15.70 14.23 15.62 775560
20000215 15.67 15.67 15.56 15.67 104794
20000216 15.67 15.74 15.62 15.70 266015
20000217 15.74 15.74 15.38 15.62 221892
20000218 15.50 15.50 14.59 14.59 232923
20000222 14.59 14.59 14.08 14.59 408993
20000223 14.59 14.94 14.59 14.94 212982
20000224 15.00 15.00 14.43 14.50 189647
20000225 14.43 14.43 13.55 13.61 673312
20000228 13.61 13.61 12.58 12.94 1070426
20000229 12.87 13.02 12.85 12.85 563002
20000301 12.73 12.73 12.17 12.55 676706
20000302 12.64 14.61 12.49 14.61 1439538
20000303 14.52 16.35 14.52 16.06 1047091
20000306 15.94 15.94 15.02 15.23 439541
20000307 15.17 15.17 14.73 14.82 361900
20000308 14.76 14.76 14.14 14.50 597368
20000309 14.50 14.50 14.20 14.35 204921
20000310 14.41 15.08 14.35 15.00 112431
20000313 14.97 15.79 14.79 15.53 493847
20000314 15.44 15.47 14.82 14.97 214255
20000315 14.88 15.17 14.61 15.17 232074
20000316 15.17 16.50 15.17 16.50 232498
20000317 16.50 16.53 15.94 16.09 271107
20000320 15.97 16.06 15.74 15.91 164191
20000321 15.82 16.00 15.41 15.94 371234
20000322 16.00 16.00 15.67 15.76 369537
20000323 15.76 16.09 15.67 15.91 295290
20000324 15.97 16.09 15.91 15.94 184132
20000327 15.94 15.94 15.79 15.79 142554
20000328 15.79 16.38 15.72 16.09 428086
20000329 16.00 16.03 15.38 15.62 451420
20000330 15.62 15.97 15.08 15.65 257106
20000331 15.65 16.09 15.56 16.00 511666
20000403 16.03 16.03 15.29 15.38 276198
20000404 15.38 15.38 14.67 14.76 323292
20000405 14.76 14.76 14.14 14.55 645735
20000406 14.61 14.63 14.20 14.43 461178
20000407 14.50 14.55 14.17 14.23 112007
20000410 14.32 14.38 14.14 14.14 147645
20000411 14.14 14.88 14.11 14.61 157403
20000412 14.57 14.60 14.16 14.16 267410
20000413 14.16 14.30 14.01 14.28 422941
20000414 14.21 14.25 13.98 14.16 451334
20000417 14.16 14.42 13.95 14.42 274191
20000418 14.37 15.10 14.25 14.78 416160
20000419 14.69 14.87 14.57 14.87 191552
20000420 14.98 15.07 14.92 15.04 153411
20000424 14.98 14.98 14.19 14.19 437349
20000425 14.19 14.51 14.19 14.51 495832
20000426 14.45 14.75 14.25 14.39 216980
20000427 14.45 14.98 14.39 14.72 158921
20000428 14.84 14.87 14.69 14.87 55516
20000501 14.87 15.84 14.72 15.78 474219
20000502 15.66 15.69 15.46 15.60 233083
20000503 15.55 15.69 15.55 15.57 300466
20000504 15.57 15.57 15.34 15.55 138155
20000505 15.55 15.81 15.55 15.78 183076
20000508 15.72 15.90 15.55 15.55 497527
20000509 15.55 15.57 15.22 15.31 515750
20000510 15.31 15.57 15.28 15.57 191552
20000511 15.57 16.05 15.57 16.05 569147
20000512 16.05 16.11 15.78 15.87 131798
20000515 15.87 16.05 15.87 15.90 233507
20000516 15.87 16.07 15.87 16.05 127136
20000517 16.05 16.52 15.96 16.49 164430
20000518 16.37 16.37 15.93 16.16 172906
20000519 16.05 16.49 15.81 16.23 447520
20000522 16.25 16.28 15.43 15.57 271648
20000523 15.40 15.40 14.80 14.92 434383
20000524 14.98 15.69 14.66 15.69 236050
20000525 15.69 15.75 15.01 15.16 275038
20000526 15.16 15.28 14.80 15.16 119084
20000530 15.04 15.81 15.04 15.81 212318
20000531 15.90 16.64 15.90 16.64 396242
20000601 16.75 16.99 16.40 16.49 607288
20000602 16.49 16.99 16.37 16.49 403870
20000605 16.52 16.64 16.40 16.40 178839
20000606 16.40 16.52 16.40 16.49 236474
20000607 16.43 16.61 16.40 16.61 223336
20000608 16.55 16.64 16.49 16.64 204266
20000609 16.58 16.58 16.40 16.43 140698
20000612 16.52 16.73 16.43 16.58 228422
20000613 16.58 16.96 16.58 16.73 248764
20000614 16.66 16.87 16.64 16.82 165701
20000615 16.75 17.08 16.73 16.99 226303
20000616 17.02 17.05 16.93 16.93 801383
20000619 16.82 16.84 16.75 16.75 146207
20000620 16.78 16.78 16.31 16.40 376748
20000621 16.40 16.40 15.34 15.34 394971
20000622 15.40 16.34 15.28 16.14 541177
20000623 16.23 16.23 15.57 15.60 278005
20000626 15.52 15.57 15.37 15.57 230541
20000627 15.57 15.66 15.46 15.46 660686
20000628 15.46 15.66 15.12 15.66 426755
20000629 15.57 15.57 15.46 15.46 233931
20000630 12.74 12.86 11.85 12.09 6624656
20000703 12.09 12.33 11.97 12.27 757309
20000705 12.27 12.27 12.06 12.09 526345
20000706 12.09 12.18 11.68 12.01 1045061
20000707 12.01 12.01 11.68 11.80 341997
20000710 11.85 12.24 11.80 12.24 936148
20000711 12.24 13.10 12.24 12.98 1216696
20000712 12.98 13.10 12.92 13.10 466591
20000713 13.05 14.03 13.02 13.82 2303346
20000714 13.59 14.00 13.59 13.94 512560
20000717 13.97 14.41 13.97 14.23 538379
20000718 14.18 14.18 13.29 13.41 800796
20000719 13.41 13.41 12.90 12.90 603560
20000720 12.79 13.23 12.70 13.20 1007767
20000721 13.14 13.23 13.05 13.14 370770
20000724 13.17 13.23 12.97 13.14 276385
20000725 13.23 13.29 12.55 12.67 457114
20000726 12.67 12.67 12.40 12.43 235752
20000727 12.43 12.43 12.11 12.22 539225
20000728 12.14 12.14 11.34 12.11 650541
20000731 12.52 13.26 12.52 13.05 587053
20000801 13.11 13.11 12.97 12.97 111739
20000802 12.99 13.17 12.93 13.02 144753
20000803 13.02 13.05 12.58 12.64 374156
20000804 12.64 12.73 12.38 12.73 941316
20000807 12.73 12.73 12.58 12.73 82534
20000808 12.73 12.73 12.64 12.67 128246
20000809 12.70 12.76 12.67 12.73 482932
20000810 12.73 12.90 12.58 12.85 481239
20000811 12.97 13.32 12.76 13.32 260724
20000814 13.23 13.47 13.14 13.41 208664
20000815 13.35 13.52 13.23 13.47 314901
20000816 13.47 13.56 13.41 13.56 269189
20000817 13.68 13.70 13.56 13.70 228134
20000818 13.70 13.88 13.68 13.82 113855
20000821 13.73 13.94 13.73 13.76 201469
20000822 13.73 13.79 13.68 13.76 367384
20000823 13.76 13.94 13.73 13.85 170148
20000824 13.88 13.94 13.52 13.94 143060
20000825 14.23 14.94 14.23 14.77 562927
20000828 14.79 14.91 14.68 14.91 743657
20000829 14.94 15.18 14.91 15.18 198506
20000830 15.12 15.12 14.82 14.97 223478
20000831 14.97 15.30 14.86 15.30 306012
20000901 15.24 15.24 15.03 15.18 121474
20000905 15.30 15.59 15.18 15.24 363575
20000906 15.18 15.36 15.15 15.24 225171
20000907 15.18 15.48 15.18 15.36 211204
20000908 15.36 15.48 15.33 15.36 196813
20000911 15.36 15.57 15.27 15.39 274268
20000912 15.39 15.77 15.39 15.68 298394
20000913 15.77 16.21 15.71 16.07 344105
20000914 15.95 16.36 15.95 16.25 294585
20000915 16.13 16.51 16.13 16.45 437644
20000918 16.54 16.89 16.30 16.33 330984
20000919 16.36 16.57 15.77 15.86 446109
20000920 15.86 15.98 15.77 15.80 166339
20000921 15.80 15.80 15.42 15.45 124013
20000922 15.39 15.39 14.74 15.24 234059
20000925 15.12 15.83 15.12 15.39 226864
20000926 15.27 15.89 15.27 15.50 248450
20000927 15.42 15.42 14.32 14.47 419868
20000928 14.50 15.39 14.47 15.21 704294
20000929 15.27 15.86 15.00 15.68 411402
20001002 15.59 15.89 15.27 15.27 221362
20001003 15.27 16.01 15.18 15.74 262840
20001004 15.74 16.16 15.48 16.16 239985
20001005 16.07 16.51 15.71 15.80 291198
20001006 15.71 15.71 15.24 15.27 78302
20001009 15.18 15.18 14.82 15.00 228134
20001010 14.94 15.00 14.77 14.77 163376
20001011 14.71 14.71 14.09 14.32 398282
20001012 14.32 14.82 14.32 14.68 297547
20001013 14.64 15.67 14.64 15.67 437997
20001016 15.79 15.97 15.46 15.88 208852
20001017 15.97 16.03 15.17 15.23 342449
20001018 15.14 15.17 15.02 15.14 350482
20001019 15.11 15.58 15.05 15.58 320887
20001020 15.58 15.61 15.37 15.46 240983
20001023 15.40 15.76 15.37 15.76 255357
20001024 15.76 16.11 15.76 15.91 174607
20001025 15.85 15.85 15.35 15.49 284529
20001026 15.49 15.49 15.02 15.14 157696
20001027 15.14 15.32 15.14 15.23 264235
20001030 14.99 15.55 14.87 15.55 420240
20001031 15.55 16.56 15.55 16.56 253243
20001101 16.56 16.56 16.03 16.08 292984
20001102 16.08 16.56 16.08 16.56 268886
20001103 16.56 16.56 16.20 16.32 92588
20001106 16.26 16.29 15.82 15.82 123874
20001107 15.91 15.94 15.79 15.88 107385
20001108 15.94 15.94 15.67 15.82 229568
20001109 15.82 15.82 15.58 15.64 236755
20001110 15.64 15.64 15.44 15.55 154736
20001113 15.55 15.55 15.11 15.26 350482
20001114 15.20 15.44 15.14 15.17 223649
20001115 15.14 15.14 14.99 15.11 462095
20001116 15.20 15.23 14.96 14.96 363588
20001117 14.99 15.11 14.96 15.11 490421
20001120 15.08 15.49 15.08 15.49 269309
20001121 15.55 15.55 15.08 15.44 1023965
20001122 15.49 15.49 14.78 15.08 281146
20001124 15.17 15.79 15.17 15.79 80750
20001127 15.82 15.97 15.67 15.79 159387
20001128 15.82 15.82 15.17 15.17 107808
20001129 15.20 15.37 15.14 15.17 135711
20001130 15.17 15.20 14.60 14.60 227877
20001201 14.64 15.26 14.64 15.08 81596
20001204 15.14 15.32 15.05 15.11 364856
20001205 15.14 15.49 15.14 15.37 655727
20001206 15.32 15.45 15.17 15.17 419817
20001207 15.23 15.26 15.11 15.14 762689
20001208 15.20 15.61 15.20 15.40 699695
20001211 15.28 15.49 15.28 15.49 310318
20001212 15.40 15.46 15.11 15.14 298058
20001213 15.17 15.28 15.02 15.23 1132196
20001214 15.17 15.37 15.02 15.20 1449278
20001215 15.14 15.20 14.87 14.90 297212
20001218 14.84 15.02 14.69 14.87 388532
20001219 14.84 15.14 14.69 14.69 396142
20001220 14.66 14.66 14.19 14.31 208852
20001221 14.31 14.52 14.16 14.22 605839
20001222 14.19 14.64 14.19 14.64 654035
20001226 14.64 15.20 14.64 15.14 196168
20001227 15.17 15.85 15.14 15.79 271423
20001228 15.76 16.15 15.70 15.94 210966
20001229 16.03 16.06 15.64 15.64 366125
20010102 15.67 16.06 15.64 15.82 260008
20010103 15.85 16.44 15.85 16.41 566943
20010104 16.32 16.38 15.99 16.03 328497
20010105 15.91 16.03 15.61 15.73 425313
20010108 15.76 16.03 15.67 15.79 201242
20010109 15.85 16.15 15.61 15.67 381345
20010110 15.81 16.28 15.69 16.22 458616
20010111 15.93 16.58 15.93 16.58 297298
20010112 16.58 16.64 15.75 16.01 483954
20010116 16.01 16.01 15.72 15.84 442991
20010117 15.87 16.55 15.87 16.25 388092
20010118 16.28 17.52 16.28 17.23 1712841
20010119 17.23 17.40 17.05 17.31 344595
20010122 17.11 17.82 16.93 17.58 819258
20010123 17.52 17.94 17.47 17.94 587839
20010124 17.88 17.94 17.82 17.91 694680
20010125 17.91 18.23 17.70 17.70 564613
20010126 17.58 17.58 17.05 17.14 209038
20010129 17.25 17.40 17.25 17.40 210727
20010130 17.40 17.40 17.12 17.24 176943
20010131 17.33 18.22 17.33 18.14 338261
20010201 18.16 18.16 17.61 17.72 129223
20010202 17.76 17.76 17.43 17.43 222129
20010205 17.41 17.69 17.40 17.61 194679
20010206 17.52 17.87 17.52 17.68 179899
20010207 17.40 18.02 17.37 17.71 1333617
20010208 17.71 17.74 17.45 17.45 176521
20010209 17.52 17.54 17.29 17.49 474241
20010212 17.50 17.95 17.45 17.75 459460
20010213 17.76 18.00 17.74 17.95 317146
20010214 17.95 18.00 17.67 18.00 228463
20010215 18.00 18.00 17.90 17.95 198902
20010216 17.94 17.94 17.24 17.36 132179
20010220 17.43 18.00 17.43 17.94 441724
20010221 17.98 17.98 17.42 17.52 256335
20010222 17.52 17.71 17.40 17.43 223396
20010223 17.43 17.71 17.41 17.67 1100087
20010226 17.69 18.02 17.64 17.98 302788
20010227 18.00 18.92 18.00 18.13 2149497
20010228 18.28 18.47 18.13 18.37 999580
20010301 17.99 17.99 16.58 17.19 923566
20010302 17.19 17.24 17.01 17.14 546876
20010305 16.90 17.52 16.86 17.50 492822
20010306 17.52 17.76 17.43 17.72 591640
20010307 17.72 18.28 17.62 17.73 866978
20010308 17.74 17.95 17.69 17.88 126267
20010309 17.88 17.93 17.42 17.76 339105
20010312 17.64 17.64 17.29 17.29 157517
20010313 17.29 17.51 16.95 17.49 263092
20010314 17.17 17.40 17.07 17.24 278294
20010315 17.24 17.40 17.24 17.24 176943
20010316 17.36 17.36 16.40 16.40 495778
20010319 16.32 17.31 16.26 17.31 505069
20010320 17.31 17.84 17.14 17.40 478041
20010321 17.38 17.38 16.58 16.62 198480
20010322 16.62 16.67 16.10 16.42 194257
20010323 16.46 17.00 16.46 16.77 424410
20010326 16.79 16.81 16.48 16.55 241132
20010327 16.55 17.00 16.20 17.00 395271
20010328 17.03 17.07 16.50 17.05 338683
20010329 17.05 17.29 16.81 16.84 283362
20010330 16.95 17.14 16.81 16.95 362332
20010402 16.95 17.33 16.76 16.82 321791
20010403 16.83 16.83 16.06 16.10 269426
20010404 16.10 16.32 15.94 16.29 283362
20010405 16.41 17.01 16.36 17.01 221284
20010406 17.01 17.01 16.34 16.41 171453
20010409 16.53 16.91 16.46 16.84 172720
20010410 16.82 17.54 16.59 17.47 287282
20010411 17.54 17.73 17.45 17.49 227800
20010412 17.73 17.99 17.28 17.81 510442
20010416 17.87 18.13 17.46 18.09 792661
20010417 18.21 18.61 18.21 18.58 917108
20010418 18.82 19.20 18.73 19.08 1190468
20010419 19.25 19.75 18.94 19.58 675386
20010420 19.46 19.68 18.96 19.00 452226
20010423 19.01 19.08 18.89 18.93 687620
20010424 18.92 19.39 18.89 19.20 548408
20010425 19.21 19.80 19.15 19.47 338748
20010426 19.59 20.29 19.59 19.91 678339
20010427 19.91 20.35 19.86 20.32 456445
20010430 20.32 20.39 19.82 19.82 315968
20010501 19.86 19.86 19.49 19.67 356465
20010502 19.70 19.72 19.13 19.13 361528
20010503 19.25 19.86 19.14 19.79 321030
20010504 19.77 20.58 19.55 20.56 258596
20010507 20.56 21.22 20.56 20.86 456866
20010508 20.98 21.19 20.84 20.87 681292
20010509 20.39 21.55 20.38 20.87 1127190
20010510 20.93 21.07 20.81 20.95 392323
20010511 20.97 20.97 20.65 20.79 283907
20010514 20.39 20.66 20.39 20.61 260705
20010515 20.62 20.81 20.58 20.75 294453
20010516 20.77 21.05 20.71 21.05 690573
20010517 21.07 21.71 21.07 21.57 560220
20010518 21.33 21.34 19.49 19.49 2414263
20010521 19.77 20.99 19.08 20.90 1339804
20010522 21.02 21.02 20.39 20.39 193630
20010523 20.39 20.55 20.08 20.21 252268
20010524 20.33 20.40 20.03 20.20 307531
20010525 20.29 20.35 19.91 19.96 99557
20010529 20.01 20.08 19.63 19.63 164523
20010530 19.63 19.63 19.18 19.18 144274
20010531 19.30 19.65 19.30 19.48 307952
20010601 19.68 19.82 19.48 19.67 146383
20010604 19.79 20.38 19.75 20.04 179709
20010605 20.04 21.01 20.04 20.58 425649
20010606 20.58 20.82 20.44 20.51 229488
20010607 20.51 20.62 20.34 20.38 304156
20010608 20.43 20.76 20.24 20.24 171272
20010611 20.36 20.62 20.36 20.53 259439
20010612 20.53 20.60 20.25 20.47 276313
20010613 20.47 20.83 20.39 20.39 119806
20010614 20.29 20.29 19.63 19.79 144695
20010615 19.76 19.76 19.15 19.40 371230
20010618 19.41 19.60 19.25 19.34 712509
20010619 19.34 19.34 18.99 19.06 204177
20010620 19.08 19.53 18.94 19.47 281376
20010621 19.59 19.84 19.59 19.68 173803
20010622 19.92 19.94 19.68 19.68 172116
20010625 19.68 19.80 18.77 18.77 208817
20010626 18.71 19.36 18.61 18.82 331998
20010627 18.94 19.80 18.80 19.49 241722
20010628 19.49 20.10 19.49 20.01 184350
20010629 20.01 20.46 19.79 19.79 560220
20010702 19.91 20.10 19.55 19.55 297406
20010703 19.67 19.71 19.37 19.37 169585
20010705 19.44 19.44 19.22 19.25 129087
20010706 19.25 19.25 18.49 18.63 297406
20010709 18.13 18.25 17.85 17.99 655981
20010710 17.99 17.99 17.20 17.20 842018
20010711 17.20 17.30 16.59 16.73 783380
20010712 16.78 17.02 16.59 17.01 415103
20010713 17.04 18.03 16.85 17.56 1081342
20010716 17.80 18.21 17.80 17.80 224612
20010717 17.68 18.50 17.67 18.49 226298
20010718 18.49 18.58 18.06 18.18 253268
20010719 18.41 18.94 18.41 18.51 125159
20010720 18.51 18.66 18.30 18.40 182050
20010723 18.70 18.70 18.32 18.41 271811
20010724 18.37 18.45 17.91 18.01 204385
20010725 18.03 18.03 17.95 18.01 306788
20010726 17.89 17.89 17.42 17.73 532243
20010727 17.75 17.93 17.57 17.69 263382
20010730 17.24 17.80 17.03 17.08 704600
20010731 17.18 18.04 17.11 17.96 412983
20010801 18.63 18.77 18.28 18.50 637174
20010802 18.51 18.87 18.36 18.49 400341
20010803 18.51 19.14 18.50 18.75 267175
20010806 18.75 19.12 18.74 18.93 289510
20010807 18.93 19.15 18.91 19.05 263804
20010808 19.03 19.76 18.97 19.64 421833
20010809 19.64 19.79 19.57 19.71 278132
20010810 19.71 20.27 19.65 20.27 217027
20010813 20.29 20.43 20.27 20.34 290353
20010814 20.34 20.55 20.17 20.17 158029
20010815 20.08 20.27 19.81 19.81 159715
20010816 19.82 19.93 19.67 19.88 184157
20010817 19.89 19.96 19.70 19.78 133166
20010820 19.79 19.93 19.44 19.87 276025
20010821 19.91 20.15 19.84 19.86 273075
20010822 19.93 20.47 19.93 20.47 195114
20010823 20.47 21.36 20.04 20.04 308052
20010824 20.40 20.74 20.22 20.74 161401
20010827 20.72 21.07 20.12 20.17 371685
20010828 19.81 19.86 18.75 19.08 491366
20010829 19.46 20.18 19.11 19.93 744634
20010830 20.41 20.41 19.91 20.00 254111
20010831 19.93 20.00 19.22 19.46 525922
20010904 19.58 20.08 19.46 19.84 283610
20010905 19.84 19.89 19.65 19.71 230091
20010906 19.46 19.46 18.98 19.06 487152
20010907 19.06 19.06 18.91 19.00 760648
20010910 19.00 19.17 18.28 18.51 691958
20010917 18.27 18.39 17.92 17.92 224612
20010918 17.80 18.11 17.56 17.61 219555
20010919 17.56 17.56 16.37 16.61 357357
20010920 16.57 16.60 15.47 15.66 531821
20010921 14.71 15.81 14.71 15.66 516229
20010924 15.90 16.80 15.90 16.80 732413
20010925 16.75 17.80 16.75 17.56 639281
20010926 17.44 17.44 17.04 17.15 849566
20010927 17.18 17.18 16.14 16.94 435740
20010928 16.94 17.68 16.78 17.08 816274
20011001 16.87 16.97 16.44 16.83 150865
20011002 16.72 17.20 16.72 17.18 268439
20011003 17.09 17.75 17.01 17.54 322801
20011004 17.65 17.80 17.31 17.49 216606
20011005 17.61 17.61 17.03 17.28 145808
20011008 17.29 17.74 17.29 17.41 104931
20011009 17.32 17.32 16.99 17.09 343029
20011010 17.20 18.51 17.20 18.51 260432
20011011 18.27 18.75 18.18 18.59 425204
20011012 18.51 18.53 18.32 18.34 90182
20011015 18.36 18.65 18.23 18.62 314910
20011016 18.62 19.71 18.62 19.36 954413
20011017 19.33 19.35 18.44 18.44 356168
20011018 18.48 18.95 18.48 18.76 237025
20011019 18.79 19.48 18.67 19.33 213448
20011022 19.34 20.33 19.34 20.09 370903
20011023 20.14 20.19 19.43 19.54 216395
20011024 19.54 19.81 19.48 19.67 118723
20011025 19.67 20.24 19.55 20.22 159981
20011026 20.22 20.52 20.00 20.52 99778
20011029 20.54 20.54 19.62 20.03 234920
20011030 20.15 20.15 19.63 19.74 190714
20011031 19.86 20.14 19.57 20.14 470681
20011101 19.95 20.11 19.62 19.80 343117
20011102 19.92 20.50 19.79 20.50 85464
20011105 20.48 20.85 19.94 20.26 545620
20011106 19.95 20.09 19.29 19.67 645818
20011107 19.07 19.24 17.81 17.81 1804839
20011108 17.34 18.88 17.05 18.53 2823666
20011109 18.53 18.76 18.10 18.55 436580
20011112 18.53 18.65 18.43 18.58 382692
20011113 18.29 18.72 18.29 18.70 513202
20011114 18.70 19.95 18.70 19.76 711916
20011115 19.62 20.02 19.24 19.24 261022
20011116 19.36 19.64 19.25 19.63 150298
20011119 19.82 19.88 19.45 19.81 91779
20011120 19.76 19.76 19.46 19.53 169243
20011121 19.19 19.54 19.19 19.43 363746
20011123 19.48 19.71 19.48 19.62 74096
20011126 19.52 19.79 19.48 19.79 463103
20011127 19.67 20.00 19.55 19.83 196608
20011128 19.76 19.82 19.60 19.71 228604
20011129 19.95 20.66 19.71 20.21 462261
20011130 20.33 20.40 19.95 19.95 189451
20011203 19.96 20.81 19.96 20.45 224394
20011204 20.46 20.89 20.23 20.87 132195
20011205 20.87 21.73 20.87 21.18 476575
20011206 21.19 21.33 20.21 20.47 555724
20011207 20.66 21.36 20.66 21.26 160823
20011210 21.26 21.26 20.55 20.57 196608
20011211 20.69 21.64 20.69 21.37 773382
20011212 21.38 21.62 21.04 21.46 831901
20011213 21.38 21.50 21.07 21.30 439948
20011214 21.24 21.38 19.90 19.97 1073136
20011217 20.09 21.23 20.09 21.18 762857
20011218 21.49 21.59 21.28 21.44 485416
20011219 21.38 22.06 21.38 21.74 433212
20011220 21.55 22.91 21.54 22.80 902630
20011221 22.80 23.80 22.71 23.40 2443500
20011224 23.71 24.13 23.66 24.00 577616
20011226 23.99 24.70 23.87 24.23 1435619
20011227 24.47 24.82 24.02 24.40 546041
20011228 24.40 24.70 23.85 23.99 645397
20011231 24.04 24.28 23.52 23.52 835269
20020102 23.52 24.10 23.35 23.70 775066
20020103 23.75 24.23 23.63 24.00 515728
20020104 24.09 24.85 23.97 24.61 554882
20020107 24.70 25.14 24.16 24.39 488363
20020108 24.39 24.43 23.68 24.22 755700
20020109 24.23 24.51 23.76 23.82 485837
20020110 23.94 24.13 23.16 23.33 752753
20020111 23.43 23.45 22.87 23.25 389519
20020114 23.36 23.39 22.36 22.82 1099571
20020115 22.58 23.06 22.58 22.76 413496
20020116 22.76 22.87 22.35 22.36 312961
20020117 22.35 22.40 22.09 22.23 716362
20020118 22.32 23.06 22.23 22.68 683551
20020122 22.66 22.73 22.11 22.47 517396
20020123 22.44 23.15 22.16 22.77 825309
20020124 22.89 23.15 22.48 22.82 335676
20020125 22.87 23.64 22.58 23.20 369328
20020128 23.51 23.82 23.39 23.52 298659
20020129 23.54 23.83 23.37 23.54 688599
20020130 23.43 24.01 23.25 23.88 342407
20020131 24.06 24.06 23.46 23.77 453457
20020201 23.77 23.94 23.42 23.70 280572
20020204 23.82 23.89 22.34 22.41 507721
20020205 22.41 22.82 21.97 22.32 306231
20020206 22.25 22.30 21.63 21.63 1978723
20020207 21.51 22.06 21.40 21.59 1259838
20020208 21.59 21.63 20.66 20.92 803436
20020211 20.92 21.87 20.92 21.70 529174
20020212 21.66 22.44 20.91 22.17 461870
20020213 22.28 22.60 22.20 22.38 494681
20020214 22.42 22.62 22.06 22.23 590168
20020215 22.13 22.70 21.87 22.23 458085
20020219 22.11 22.11 21.18 21.21 501832
20020220 21.10 21.11 20.44 21.04 962440
20020221 20.68 20.92 20.11 20.11 482061
20020222 19.51 21.11 19.51 21.11 2092298
20020225 20.73 21.40 20.73 21.09 1769662
20020226 21.15 21.87 21.15 21.78 2136887
20020227 22.23 22.57 21.92 22.54 813531
20020228 22.70 22.72 22.16 22.23 865271
20020301 22.28 22.94 22.28 22.47 716782
20020304 22.92 23.90 22.87 23.87 1085269
20020305 23.99 23.99 23.13 23.30 1794480
20020306 23.32 24.01 22.99 23.87 844659
20020307 24.18 24.30 23.94 24.02 492578
20020308 24.13 24.68 24.11 24.58 525809
20020311 24.46 24.46 23.73 24.25 407186
20020312 23.94 23.94 23.22 23.45 474910
20020313 23.06 23.63 22.94 23.33 682289
20020314 23.25 23.53 23.23 23.51 268373
20020315 23.11 23.30 23.06 23.18 612883
20020318 23.30 23.54 23.23 23.28 557778
20020319 23.28 23.58 22.63 22.93 1012918
20020320 22.47 22.84 22.42 22.80 522023
20020321 22.73 23.30 22.51 22.99 720989
20020322 23.04 23.16 22.54 22.72 346192
20020325 23.06 23.15 22.11 22.22 345351
20020326 22.34 22.95 22.34 22.75 799229
20020327 22.70 23.49 22.69 23.36 634756
20020328 23.48 23.84 23.42 23.65 517396
20020401 23.64 23.64 22.47 22.53 694488
20020402 22.61 23.05 22.34 22.84 613303
20020403 22.84 22.84 21.72 21.99 617089
20020404 21.63 22.23 21.63 22.16 410972
20020405 22.16 22.57 22.11 22.21 340303
20020408 21.85 22.51 21.78 22.08 363860
20020409 22.10 22.28 21.94 22.14 360074
20020410 22.14 22.54 22.14 22.34 612462
20020411 22.45 22.67 21.89 21.94 563667
20020412 21.99 22.52 21.91 22.37 211815
20020415 22.25 22.60 22.06 22.10 485410
20020416 22.21 22.68 22.21 22.60 1044368
20020417 22.65 23.08 22.65 22.79 1078409
20020418 22.84 22.84 22.48 22.79 349664
20020419 22.79 22.89 22.27 22.30 279058
20020422 22.30 22.30 22.30 22.30 336635
20020423 22.30 22.37 22.13 22.16 343780
20020424 22.17 22.19 21.89 22.10 614012
20020425 22.10 22.15 21.89 22.03 349243
20020426 21.96 22.15 21.61 21.90 251741
20020429 21.90 21.91 21.84 21.84 953590
20020430 21.41 21.89 21.41 21.89 675792
20020501 21.65 21.77 21.06 21.53 631244
20020502 21.51 21.82 21.46 21.63 516090
20020503 21.75 21.75 21.35 21.40 959894
20020506 21.40 21.41 21.03 21.22 713196
20020507 21.22 21.24 20.75 20.86 373619
20020508 20.98 21.34 20.80 21.18 1255342
20020509 21.30 21.30 20.74 20.75 914925
20020510 20.84 20.95 20.47 20.92 595521
20020513 21.03 21.34 20.94 21.32 275276
20020514 21.32 21.72 21.32 21.65 692182
20020515 21.65 22.32 21.34 22.03 446746
20020516 22.08 22.15 21.35 21.40 211395
20020517 21.39 21.41 21.18 21.28 507685
20020520 21.27 21.36 21.21 21.24 268972
20020521 21.30 21.30 20.46 20.58 537103
20020522 20.56 20.62 20.47 20.56 379923
20020523 20.68 21.06 20.53 20.96 669908
20020524 18.99 19.24 17.73 18.63 12837105
20020528 18.99 18.99 18.46 18.65 2839755
20020529 18.56 18.87 18.38 18.53 2256422
20020530 18.53 18.64 18.01 18.08 1721000
20020531 18.20 18.74 18.18 18.56 1123378
20020603 18.56 18.72 18.30 18.35 2916664
20020604 18.30 18.42 18.08 18.32 2254321
20020605 18.32 18.80 18.32 18.63 873739
20020606 18.58 18.83 18.42 18.69 793887
20020607 18.69 19.08 18.58 18.58 881303
20020610 18.37 19.04 18.37 18.80 781279
20020611 18.85 18.85 18.80 18.80 890970
20020612 18.80 18.97 18.75 18.80 895172
20020613 18.80 19.00 18.70 18.70 542147
20020614 18.63 18.63 18.15 18.18 728326
20020617 18.18 18.79 18.08 18.62 455991
20020618 18.63 18.75 18.46 18.65 801032
20020619 18.65 18.70 18.44 18.56 577029
20020620 18.56 18.59 18.32 18.33 1009906
20020621 18.46 18.51 18.35 18.41 916186
20020624 18.32 18.32 17.96 18.26 699327
20020625 18.19 18.27 17.75 17.77 716978
20020626 17.61 17.73 17.49 17.53 549711
20020627 17.49 17.98 17.25 17.90 513148
20020628 17.78 18.23 17.70 17.75 756063
20020701 17.81 17.93 17.50 17.61 926272
20020702 17.61 17.73 17.32 17.37 867014
20020703 17.27 17.71 17.12 17.32 815741
20020705 17.23 17.89 17.19 17.89 157601
20020708 17.80 17.96 17.61 17.73 822466
20020709 17.66 17.66 16.99 17.04 704791
20020710 16.99 17.08 16.33 16.33 671169
20020711 15.59 15.94 15.44 15.79 1128001
20020712 15.78 17.22 15.78 17.13 2120961
20020715 17.13 17.13 16.08 16.83 868448
20020716 16.64 16.77 16.44 16.49 447026
20020717 16.61 16.87 16.56 16.58 1671416
20020718 16.58 16.70 16.44 16.44 910842
20020719 16.44 16.51 15.98 16.44 1045160
20020722 16.44 16.44 15.77 15.88 830671
20020723 15.88 16.01 14.94 15.00 825214
20020724 14.29 15.61 14.29 15.25 1556826
20020725 15.25 15.45 15.02 15.25 930150
20020726 15.25 15.46 15.20 15.25 421842
20020729 15.49 16.08 15.49 15.96 677885
20020730 15.96 15.96 15.50 15.72 556999
20020731 14.89 14.89 13.82 14.18 4241921
20020801 14.18 14.65 14.01 14.29 2018124
20020802 14.41 14.51 13.32 13.56 716921
20020805 13.34 13.34 12.98 13.04 898669
20020806 13.34 13.74 13.27 13.74 987655
20020807 13.77 13.87 13.51 13.82 1110640
20020808 13.82 14.56 13.70 14.49 680403
20020809 14.56 14.81 14.40 14.68 740846
20020812 14.68 14.72 14.54 14.61 504531
20020813 14.72 14.83 14.51 14.51 958273
20020814 14.58 15.12 14.23 15.11 785339
20020815 15.15 15.68 15.15 15.53 995630
20020816 15.34 15.96 15.30 15.70 596035
20020819 15.96 16.43 15.87 16.26 608627
20020820 16.28 16.28 15.84 15.92 1096368
20020821 15.96 16.31 15.96 16.31 1342757
20020822 16.32 17.20 16.32 17.20 902447
20020823 17.15 17.15 16.83 16.90 789117
20020826 16.89 17.27 16.84 17.22 481865
20020827 17.34 17.37 16.87 16.87 664453
20020828 16.84 16.92 16.68 16.75 707267
20020829 16.71 16.83 16.33 16.68 490260
20020830 16.70 16.77 16.56 16.56 578406
20020903 16.44 16.44 15.90 15.94 1088393
20020904 15.91 16.68 15.82 16.68 904966
20020905 16.44 16.62 16.35 16.54 540209
20020906 16.66 16.96 16.61 16.92 1319671
20020909 16.92 17.16 16.73 17.01 584702
20020910 17.03 17.55 16.89 17.17 1192489
20020911 17.29 17.42 17.10 17.10 625417
20020912 17.06 17.06 16.72 16.75 353004
20020913 16.63 16.81 16.51 16.81 303894
20020916 16.75 16.75 16.53 16.63 305573
20020917 16.63 16.67 16.30 16.39 512926
20020918 16.37 16.39 16.07 16.07 1082097
20020919 16.07 16.18 15.96 16.00 686699
20020920 16.00 16.15 15.99 16.12 389102
20020923 16.06 16.12 15.35 15.63 778203
20020924 15.58 15.72 15.56 15.60 849559
20020925 15.60 15.86 15.60 15.84 980100
20020926 15.96 16.67 15.94 16.41 869707
20020927 16.39 16.51 15.91 16.08 457939
20020930 16.08 16.49 15.83 16.44 560357
20021001 16.44 17.00 16.13 17.00 800030
20021002 16.92 17.39 16.65 16.83 958273
20021003 16.80 16.92 16.39 16.49 546925
20021004 16.53 16.56 16.15 16.21 873485
20021007 16.11 16.49 16.08 16.21 556999
20021008 16.20 16.20 15.82 15.99 650601
20021009 15.94 15.94 15.20 15.20 588479
20021010 15.18 15.56 15.05 15.56 682452
20021011 15.62 16.70 15.58 16.22 551663
20021014 16.22 16.59 16.20 16.41 395303
20021015 16.79 17.06 16.71 16.98 546633
20021016 16.89 16.89 16.27 16.53 837136
20021017 16.73 17.76 16.70 17.76 754973
20021018 17.75 18.02 17.51 17.94 513935
20021021 17.89 18.31 17.70 18.17 477465
20021022 17.93 17.94 17.51 17.54 641371
20021023 17.54 17.61 17.06 17.23 1022840
20021024 17.34 17.94 17.34 17.42 442672
20021025 17.42 18.32 17.40 18.32 367216
20021028 18.37 18.67 18.16 18.39 887859
20021029 18.34 18.34 17.79 18.31 377696
20021030 18.25 18.67 18.10 18.56 788928
20021031 18.56 18.65 18.20 18.42 542860
20021101 18.37 18.81 18.17 18.65 352125
20021104 18.74 19.04 18.73 18.84 633406
20021105 18.79 18.83 18.37 18.67 272059
20021106 18.67 19.39 18.63 19.37 495071
20021107 19.30 19.40 18.89 18.89 478723
20021108 18.61 18.63 17.87 18.51 755812
20021111 18.32 18.33 17.65 17.76 637179
20021112 17.76 18.37 17.76 18.30 242715
20021113 17.94 18.94 17.90 18.67 519804
20021114 18.76 18.89 18.49 18.77 288407
20021115 18.70 18.84 18.44 18.79 537410
20021118 18.73 18.85 18.20 18.38 435965
20021119 18.32 18.49 18.11 18.32 373504
20021120 18.32 18.87 18.32 18.77 456505
20021121 18.80 19.11 18.72 19.03 788509
20021122 18.96 19.84 18.88 19.84 1255494
20021125 19.84 20.21 19.80 20.09 1082785
20021126 19.94 20.10 19.47 19.61 396560
20021127 19.61 20.42 19.61 20.42 441833
20021129 20.52 20.58 20.11 20.11 179835
20021202 20.23 20.68 20.23 20.59 712635
20021203 20.13 20.48 19.99 20.14 920137
20021204 20.09 20.09 19.42 19.56 522319
20021205 19.58 19.88 19.30 19.59 356736
20021206 19.45 19.87 19.45 19.75 437641
20021209 19.63 19.64 19.04 19.05 561304
20021210 19.11 19.36 18.73 19.23 787671
20021211 19.18 19.22 18.62 18.78 950738
20021212 18.45 19.01 18.18 18.36 1352329
20021213 18.30 18.30 17.82 17.86 556274
20021216 17.74 17.99 17.57 17.74 960380
20021217 17.75 18.46 17.68 18.12 508066
20021218 18.05 18.20 17.73 17.94 428000
20021219 17.94 18.10 17.58 17.65 599451
20021220 17.99 18.32 17.92 18.19 770484
20021223 18.18 18.40 18.03 18.19 755393
20021224 18.16 18.19 17.85 17.91 311463
20021226 17.99 17.99 17.77 17.81 306852
20021227 17.81 17.83 17.29 17.40 243973
20021230 17.37 17.46 17.06 17.40 371408
20021231 17.40 17.77 17.32 17.46 505132
20030102 17.53 18.46 17.23 18.16 1234954
20030103 18.15 18.61 18.15 18.44 996850
20030106 18.39 18.82 18.13 18.73 579749
20030107 18.73 18.73 18.40 18.45 557532
20030108 18.42 18.49 18.08 18.13 434288
20030109 18.18 18.68 18.16 18.55 724791
20030110 18.61 19.25 18.61 18.99 1023259
20030113 18.89 19.17 18.50 18.93 647659
20030114 18.88 18.96 18.75 18.89 458182
20030115 18.94 18.94 18.48 18.77 392351
20030116 18.72 18.84 18.17 18.28 417893
20030117 18.27 18.27 17.78 17.84 409100
20030121 17.82 17.89 17.43 17.43 387326
20030122 17.42 17.67 17.29 17.43 942144
20030123 17.47 17.70 17.43 17.61 658664
20030124 17.56 17.56 17.06 17.12 404913
20030127 17.03 17.03 16.66 16.67 418312
20030128 16.69 16.82 16.53 16.62 486984
20030129 16.58 16.62 16.19 16.61 637308
20030130 16.59 16.59 16.02 16.02 376439
20030131 16.04 16.96 15.98 16.63 551050
20030203 16.55 16.65 16.24 16.32 315304
20030204 16.32 16.47 16.19 16.31 308186
20030205 16.27 16.66 16.24 16.31 636052
20030206 16.32 16.32 15.12 15.74 3194498
20030207 15.98 16.00 15.59 15.67 970618
20030210 15.57 15.76 15.56 15.76 518808
20030211 15.81 15.91 15.59 15.69 681275
20030212 15.64 15.83 15.51 15.61 381045
20030213 15.61 15.67 15.39 15.55 548119
20030214 15.55 15.76 15.28 15.64 395282
20030218 15.64 15.99 15.64 15.95 275525
20030219 15.93 15.93 15.42 15.47 545606
20030220 15.51 15.75 15.41 15.70 198897
20030221 15.70 15.70 15.28 15.42 490334
20030224 15.48 15.48 14.94 14.98 445530
20030225 14.94 15.05 14.72 14.97 1141879
20030226 14.97 15.05 14.77 14.85 674575
20030227 14.86 14.86 13.85 14.12 3661801
20030228 14.00 14.01 13.61 13.78 2322281
20030303 13.83 13.97 13.52 13.57 1158210
20030304 13.59 13.70 13.44 13.49 877241
20030305 13.49 13.49 12.99 13.12 2042150
20030306 13.09 13.13 12.94 13.06 1141460
20030307 13.02 13.17 12.95 13.14 1056039
20030310 13.11 13.11 12.92 13.02 976062
20030311 13.02 13.02 12.79 12.82 977318
20030312 12.82 12.87 12.59 12.78 772558
20030313 12.99 13.11 12.90 13.10 1008304
20030314 13.13 13.59 13.13 13.40 801451
20030317 13.40 14.04 13.37 14.03 705562
20030318 14.05 14.32 14.02 14.31 591667
20030319 14.34 14.42 14.28 14.39 840812
20030320 14.39 14.58 14.19 14.49 624746
20030321 14.55 14.88 14.52 14.85 730685
20030324 14.81 14.81 14.06 14.28 500383
20030325 14.11 14.58 14.10 14.42 643171
20030326 14.43 14.43 13.94 14.05 578686
20030327 14.02 14.28 13.77 14.20 399888
20030328 14.16 14.33 14.01 14.26 617628
20030331 14.23 14.23 13.71 13.78 921208
20030401 13.85 13.98 13.53 13.85 622653
20030402 13.99 14.45 13.99 14.31 664945
20030403 14.28 14.35 14.11 14.26 615116
20030404 14.25 14.30 13.98 14.09 534301
20030407 14.32 14.64 14.20 14.21 490334
20030408 14.21 14.21 13.89 14.09 573661
20030409 14.07 14.30 13.95 14.04 626840
20030410 14.09 14.19 14.02 14.19 600879
20030411 14.21 14.28 13.95 14.07 732779
20030414 14.05 14.45 13.92 14.45 448209
20030415 14.45 14.51 14.25 14.44 457407
20030416 14.45 14.64 14.29 14.31 660607
20030417 14.46 14.56 14.35 14.49 477476
20030421 14.58 14.80 14.54 14.80 408907
20030422 14.75 15.02 14.73 14.92 863806
20030423 14.90 14.97 14.40 14.77 847918
20030424 14.77 14.84 14.71 14.78 574477
20030425 14.78 14.78 14.41 14.45 361243
20030428 14.49 15.31 14.47 15.12 1108398
20030429 15.11 15.11 14.51 14.61 936138
20030430 14.61 14.68 14.46 14.63 875095
20030501 14.64 14.65 14.04 14.49 898091
20030502 14.54 15.09 14.54 15.06 802762
20030505 15.07 15.11 14.80 15.04 538938
20030506 15.05 15.67 15.02 15.41 943664
20030507 15.43 16.02 15.41 15.71 1179057
20030508 15.64 15.86 15.55 15.55 941574
20030509 15.59 16.24 15.52 16.03 791056
20030512 15.99 16.38 15.93 16.27 543955
20030513 16.27 16.66 16.20 16.36 928194
20030514 16.38 16.40 16.17 16.17 433157
20030515 16.24 16.44 16.17 16.26 422287
20030516 16.14 16.15 15.79 15.79 671477
20030519 16.22 16.38 16.14 16.22 1806216
20030520 16.23 16.26 15.98 16.14 740465
20030521 16.14 16.14 15.88 15.98 336993
20030522 16.00 16.34 15.93 16.20 354972
20030523 16.20 16.32 16.00 16.24 250863
20030527 16.19 16.41 16.07 16.17 869241
20030528 16.22 16.22 16.10 16.14 792728
20030529 16.14 16.96 16.12 16.79 1403580
20030530 16.84 17.56 16.84 17.55 783530
20030602 17.60 17.93 17.41 17.48 1276894
20030603 17.48 17.67 17.29 17.67 753844
20030604 17.63 17.78 17.58 17.67 1433684
20030605 17.67 17.69 17.39 17.59 756353
20030606 17.67 17.70 17.35 17.41 1227140
20030609 17.32 17.33 16.88 17.01 791474
20030610 17.01 17.36 17.01 17.36 477476
20030611 17.32 17.70 17.22 17.69 600818
20030612 17.70 17.99 17.70 17.95 792728
20030613 17.95 18.01 17.68 17.71 801508
20030616 17.72 18.23 17.63 18.06 982130
20030617 18.14 18.43 17.79 18.36 1335011
20030618 18.34 18.39 18.20 18.35 253372
20030619 18.31 18.34 18.06 18.10 913560
20030620 18.06 18.24 18.03 18.18 656844
20030623 18.11 18.11 17.60 17.77 642628
20030624 17.77 17.96 17.41 17.46 695309
20030625 17.46 17.89 17.46 17.66 371696
20030626 17.67 17.87 17.61 17.75 296019
20030627 17.71 18.06 17.71 17.84 443610
20030630 17.84 17.89 17.70 17.79 1212506
20030701 17.78 17.78 17.32 17.65 808616
20030702 17.77 18.24 17.75 18.13 637611
20030703 18.03 18.06 17.94 17.95 379640
20030707 18.03 18.46 18.03 18.37 485002
20030708 18.32 18.77 18.27 18.77 969168
20030709 18.74 18.89 18.56 18.77 411834
20030710 18.72 18.74 18.47 18.74 697400
20030711 18.72 18.99 18.70 18.88 449463
20030714 19.05 19.10 18.79 18.80 461170
20030715 18.86 18.96 18.80 18.83 542511
20030716 18.87 18.87 18.25 18.46 560052
20030717 18.40 18.40 18.14 18.25 973513
20030718 18.25 18.41 18.03 18.39 512859
20030721 18.27 18.29 18.07 18.22 1188596
20030722 18.22 18.74 18.22 18.66 512024
20030723 18.66 18.74 18.35 18.74 428914
20030724 18.77 18.98 18.50 18.50 310722
20030725 18.55 18.75 18.39 18.66 286082
20030728 18.75 18.96 18.63 18.88 314481
20030729 18.82 18.94 18.46 18.66 617686
20030730 18.68 18.93 18.58 18.93 375874
20030731 18.98 19.40 18.98 19.11 519959
20030801 19.11 19.35 19.08 19.26 588451
20030804 19.26 19.26 18.53 18.71 487383
20030805 18.75 18.80 18.44 18.44 704972
20030806 18.46 18.47 18.22 18.32 761353
20030807 18.32 18.46 18.21 18.32 641074
20030808 18.37 18.57 18.34 18.55 557128
20030811 18.32 18.63 18.29 18.57 728360
20030812 18.60 19.00 18.60 18.97 277311
20030813 18.97 19.43 18.97 19.25 623950
20030814 19.25 19.61 19.15 19.57 563393
20030815 19.57 19.59 19.39 19.54 130721
20030818 19.54 20.56 19.49 20.41 838198
20030819 20.41 20.76 20.41 20.76 656944
20030820 20.62 20.66 20.47 20.59 462325
20030821 20.64 20.93 20.62 20.93 459401
20030822 21.05 21.12 20.66 20.66 502836
20030825 20.71 20.71 20.10 20.15 943025
20030826 20.16 20.20 19.73 19.87 1128456
20030827 19.87 20.16 19.85 20.13 600980
20030828 20.14 20.18 19.83 20.17 620609
20030829 20.11 20.54 20.11 20.44 506594
20030902 20.38 20.92 20.33 20.92 676573
20030903 20.83 21.50 20.64 21.04 932584
20030904 21.00 21.27 20.90 21.24 740054
20030905 21.21 21.43 20.85 21.32 1013606
20030908 21.29 22.07 21.28 21.93 1025300
20030909 22.03 22.18 21.67 21.68 889985
20030910 21.61 21.72 21.33 21.38 933002
20030911 21.39 21.59 21.32 21.55 550864
20030912 21.53 21.53 20.93 21.29 740889
20030915 21.31 21.65 21.23 21.29 1107992
20030916 21.33 21.91 21.33 21.91 575922
20030917 21.91 22.16 21.62 22.13 583022
20030918 22.17 22.53 22.13 22.39 428496
20030919 22.29 22.42 21.80 21.80 642326
20030922 21.73 21.74 21.39 21.53 693278
20030923 21.50 21.84 21.45 21.84 400932
20030924 21.43 21.51 21.13 21.13 606827
20030925 21.25 21.29 20.61 20.65 542093
20030926 20.69 20.78 20.41 20.47 410538
20030929 20.49 20.96 20.24 20.84 430584
20030930 20.85 21.19 20.59 20.86 745065
20031001 20.93 21.38 20.78 21.37 607245
20031002 21.37 21.78 21.37 21.78 530400
20031003 21.95 22.46 21.95 22.17 410955
20031006 22.20 22.45 22.03 22.45 312393
20031007 22.39 22.82 22.39 22.79 532905
20031008 22.79 22.91 22.59 22.68 349980
20031009 22.81 23.32 22.75 23.05 605992
20031010 23.01 23.01 22.50 22.65 343298
20031013 22.70 23.11 22.70 22.82 367103
20031014 22.82 23.03 22.79 22.86 487383
20031015 22.86 22.89 22.67 22.80 631720
20031016 22.68 22.77 22.45 22.76 277890
20031017 22.77 22.91 22.31 22.31 460647
20031020 22.34 22.50 22.25 22.33 368851
20031021 22.38 22.41 22.24 22.28 626296
20031022 21.86 21.91 21.42 21.87 1126999
20031023 21.81 21.86 21.31 21.36 939653
20031024 21.32 21.32 20.95 21.04 811139
20031027 21.23 21.61 21.18 21.55 1243413
20031028 21.67 22.78 21.64 22.72 1347726
20031029 23.15 23.56 23.10 23.39 886244
20031030 23.49 23.86 23.49 23.58 589161
20031031 23.37 23.87 23.37 23.69 458978
20031103 23.69 24.46 23.69 24.29 653417
20031104 24.19 24.49 24.01 24.23 639648
20031105 24.11 24.28 23.97 24.13 572470
20031106 24.18 24.58 24.18 24.51 334219
20031107 24.63 24.87 24.61 24.72 294163
20031110 24.69 24.73 24.28 24.32 558701
20031111 24.32 24.32 23.91 23.93 471913
20031112 23.96 24.45 23.96 24.45 462733
20031113 24.45 24.54 24.27 24.37 248265
20031114 24.37 24.47 23.85 23.89 306681
20031117 23.79 23.79 23.22 23.51 649662
20031118 23.49 23.84 23.27 23.42 360506
20031119 23.30 23.73 23.19 23.48 368851
20031120 23.33 23.70 23.33 23.52 390131
20031121 23.59 23.62 23.31 23.52 300839
20031124 23.44 24.06 23.44 24.06 386376
20031125 23.70 24.17 23.70 24.06 431856
20031126 24.16 24.38 23.88 24.16 313357
20031128 24.11 24.25 24.03 24.03 193605
20031201 24.51 24.52 24.15 24.47 418922
20031202 24.40 24.90 24.29 24.72 245344
20031203 24.72 24.84 24.17 24.24 459395
20031204 24.23 24.65 23.95 24.39 402231
20031205 24.34 24.35 23.84 23.86 508631
20031208 23.87 23.97 23.73 23.87 564125
20031209 23.42 24.05 23.32 23.36 1344388
20031210 23.41 23.55 22.97 23.08 639648
20031211 23.15 23.53 23.15 23.32 1153703
20031212 23.44 23.44 23.08 23.28 935063
20031215 23.72 23.72 23.07 23.07 675949
20031216 23.17 23.31 22.70 23.17 1018096
20031217 23.61 24.02 23.20 23.82 977205
20031218 23.83 24.13 23.51 23.84 666770
20031219 23.72 23.72 23.39 23.66 789442
20031222 23.46 23.60 23.25 23.28 2056221
20031223 23.22 23.32 23.03 23.16 8609171
20031224 23.06 23.15 23.01 23.10 678453
20031226 23.13 23.15 23.06 23.08 376362
20031229 23.04 23.29 23.04 23.26 1058987
20031230 23.30 23.80 23.15 23.79 2220201
20031231 23.75 23.79 23.55 23.61 1425335
20040102 23.66 24.00 23.66 23.97 887079
20040105 24.30 24.59 24.21 24.57 1624364
20040106 24.63 24.64 24.38 24.52 822405
20040107 25.04 25.09 24.68 25.09 2408382
20040108 25.14 25.40 24.97 25.35 1653155
20040109 25.28 25.28 24.64 24.87 869972
20040112 24.94 25.06 24.65 25.06 719343
20040113 25.03 25.26 24.66 24.83 723516
20040114 24.83 25.04 24.80 25.00 1472759
20040115 25.09 25.09 24.80 24.94 1256826
20040116 24.91 25.07 24.91 25.01 944183
20040120 25.13 25.33 24.91 25.15 760349
20040121 25.21 25.24 24.65 24.95 987119
20040122 25.02 25.11 24.78 24.92 645713
20040123 24.97 25.06 24.38 24.80 937930
20040126 24.80 25.13 24.61 25.11 761182
20040127 24.99 24.99 24.26 24.27 1002126
20040128 24.23 24.47 23.76 23.87 681563
20040129 23.97 23.99 23.27 23.49 1026304
20040130 23.49 23.51 23.24 23.26 980033
20040202 23.22 23.57 23.11 23.38 977532
20040203 23.51 23.84 23.51 23.71 1289341
20040204 23.61 23.63 23.10 23.13 1021719
20040205 23.33 23.63 23.27 23.53 830798
20040206 23.54 24.01 23.54 24.00 663638
20040209 24.00 24.12 23.82 24.00 621535
20040210 24.04 24.34 23.94 24.34 709492
20040211 24.34 24.82 24.28 24.80 646130
20040212 24.80 24.80 24.38 24.39 630289
20040213 24.51 24.70 24.48 24.52 668223
20040217 24.64 25.05 24.64 24.85 475635
20040218 24.76 24.85 24.61 24.73 560674
20040219 23.99 24.68 23.27 23.99 3416567
20040220 23.92 23.97 23.37 23.39 1396057
20040223 23.39 23.63 23.25 23.27 1534871
20040224 23.15 23.52 23.15 23.27 1092584
20040225 23.20 23.32 23.13 23.22 763684
20040226 23.22 23.41 23.22 23.27 1081746
20040227 23.29 23.46 23.25 23.29 515236
20040301 23.25 23.59 23.18 23.58 606945
20040302 23.56 23.60 23.11 23.25 438118
20040303 23.25 23.33 23.08 23.25 441036
20040304 23.73 23.73 23.25 23.44 470632
20040305 23.34 23.65 23.23 23.51 434783
20040308 23.51 23.51 23.18 23.23 449790
20040309 23.22 23.30 23.03 23.15 549835
20040310 23.39 23.46 22.86 23.08 1212639
20040311 23.05 23.37 22.65 22.66 1020885
20040312 22.66 22.91 22.65 22.79 934178
20040315 22.82 22.82 22.13 22.29 922923
20040316 22.41 22.45 22.03 22.31 679061
20040317 22.43 22.69 22.35 22.69 863313
20040318 22.69 22.69 22.19 22.58 970028
20040319 22.67 22.67 22.26 22.27 411022
20040322 22.27 22.27 21.60 21.72 846638
20040323 21.80 22.24 21.69 21.83 572763
20040324 21.73 21.86 21.43 21.75 421026
20040325 21.83 22.24 21.72 22.24 366001
20040326 22.19 22.43 22.13 22.35 364334
20040329 22.41 22.86 22.31 22.57 448122
20040330 22.50 22.89 22.43 22.89 333903
20040331 22.89 23.24 22.68 23.15 535245
20040401 23.08 23.51 23.08 23.40 442703
20040402 23.46 23.86 23.46 23.75 460211
20040405 23.75 24.11 23.67 24.11 572346
20040406 23.99 24.01 23.82 23.87 652383
20040407 23.87 23.99 23.56 23.93 331819
20040408 24.11 24.11 23.39 23.51 355997
20040412 23.56 23.74 23.51 23.68 180499
20040413 23.75 23.79 22.91 22.96 311393
20040414 22.93 23.15 22.62 22.85 285672
20040415 22.91 23.11 22.62 22.81 274844
20040416 22.88 22.96 22.67 22.93 547190
20040419 22.95 23.09 22.81 23.09 308992
20040420 23.15 23.27 22.74 22.79 433088
20040421 22.78 23.07 22.77 23.02 337309
20040422 22.82 23.69 22.82 23.69 428507
20040423 23.61 23.85 23.44 23.85 568428
20040426 23.80 23.84 23.51 23.64 486808
20040427 23.64 24.01 23.61 23.99 542193
20040428 23.89 23.89 23.28 23.49 589666
20040429 23.60 23.96 23.23 23.36 1148933
20040430 23.41 23.61 23.32 23.32 817454
20040503 23.29 23.77 23.24 23.74 835360
20040504 23.66 24.75 23.61 24.70 1793152
20040505 24.70 25.29 24.64 25.01 1474582
20040506 24.97 25.01 24.69 24.95 1007763
20040507 24.71 24.93 24.28 24.31 695856
20040510 24.01 24.01 23.37 23.96 713346
20040511 24.13 24.40 24.02 24.39 784556
20040512 24.39 24.39 23.62 24.21 807876
20040513 24.22 24.34 24.06 24.23 379369
20040514 24.16 24.45 24.01 24.09 622981
20040517 23.97 23.97 23.07 23.53 639638
20040518 23.75 23.97 23.55 23.89 431006
20040519 23.97 24.41 23.82 23.88 544692
20040520 23.88 23.88 23.52 23.66 535114
20040521 23.96 24.35 23.74 24.35 522621
20040524 24.40 24.80 24.34 24.49 511377
20040525 24.49 25.12 24.39 25.12 552604
20040526 25.09 25.09 24.74 24.93 715845
20040527 24.93 25.41 24.88 25.26 661709
20040528 25.26 25.61 25.07 25.43 558850
20040601 25.44 25.44 24.99 25.33 550105
20040602 25.38 25.55 24.86 25.32 680865
20040603 25.25 25.25 24.41 24.41 1021089
20040604 24.53 25.18 24.49 25.00 560516
20040607 25.04 25.58 24.97 25.55 434337
20040608 25.43 25.60 25.26 25.53 348553
20040609 25.53 26.13 25.53 25.61 891995
20040610 25.61 25.82 25.40 25.60 783307
20040614 25.02 25.23 24.59 24.61 1045658
20040615 24.78 25.60 24.78 25.60 695856
20040616 25.60 25.65 25.36 25.40 642969
20040617 25.40 25.74 25.07 25.62 556352
20040618 25.65 26.11 25.60 25.82 860763
20040621 25.75 25.78 25.45 25.66 401023
20040622 25.66 25.70 25.32 25.53 964038
20040623 25.45 25.79 25.30 25.64 781641
20040624 25.64 25.79 25.55 25.71 478896
20040625 25.67 27.31 25.67 27.21 5317407
20040628 27.16 27.65 27.05 27.51 1188910
20040629 27.51 27.74 27.40 27.47 1347987
20040630 27.66 27.70 27.27 27.33 1670721
20040701 27.33 27.33 27.02 27.15 892828
20040702 26.90 27.16 26.74 27.13 438085
20040706 27.13 27.16 26.54 26.65 408102
20040707 26.66 27.06 26.65 26.81 612986
20040708 26.77 26.77 26.17 26.29 709182
20040709 26.39 26.59 26.31 26.39 286921
20040712 26.41 26.41 26.05 26.26 508462
20040713 26.56 26.70 26.46 26.49 490139
20040714 26.46 26.50 26.16 26.44 717302
20040715 26.39 26.54 26.26 26.46 498866
20040716 26.52 26.52 26.36 26.47 594146
20040719 26.35 26.56 26.29 26.38 676111
20040720 26.38 26.62 26.28 26.60 357403
20040721 26.60 26.82 26.29 26.32 689842
20040722 26.32 26.45 26.15 26.40 933658
20040723 26.40 26.40 25.84 26.08 478479
20040726 26.08 26.21 25.63 25.84 522582
20040727 25.84 26.52 25.61 26.51 595394
20040728 26.44 26.44 25.92 26.23 333687
20040729 26.15 26.18 25.59 25.93 1036843
20040730 25.86 27.13 25.86 26.92 722295
20040802 26.44 26.95 26.43 26.92 655308
20040803 26.87 27.11 26.68 26.80 460172
20040804 26.76 26.87 26.37 26.72 342008
20040805 26.37 26.70 26.23 26.25 443113
20040806 25.86 25.87 25.35 25.53 693170
20040809 25.53 25.77 25.28 25.40 353242
20040810 25.40 25.52 25.19 25.52 861262
20040811 25.26 25.67 24.78 25.62 716470
20040812 25.48 25.55 24.89 25.08 692754
20040813 25.06 25.21 24.88 25.08 433959
20040816 24.96 25.46 24.96 25.46 713141
20040817 25.64 25.76 25.55 25.69 289168
20040818 25.60 26.36 25.48 26.36 378622
20040819 26.24 26.37 26.06 26.21 436456
20040820 26.26 26.60 26.26 26.60 290832
20040823 26.44 26.87 26.44 26.73 374462
20040824 26.75 26.85 26.44 26.50 319125
20040825 26.50 26.85 26.28 26.80 256714
20040826 26.91 26.91 26.32 26.52 598723
20040827 26.64 26.88 26.61 26.87 403170
20040830 26.75 26.83 26.45 26.64 186399
20040831 26.65 26.71 26.14 26.51 306226
20040901 26.53 26.87 26.53 26.63 221348
20040902 26.56 26.66 26.37 26.65 505939
20040903 26.65 26.70 26.31 26.32 295825
20040907 26.30 26.81 26.22 26.73 667790
20040908 26.75 26.78 26.49 26.49 285839
20040909 26.58 26.88 26.51 26.76 304562
20040910 26.72 26.99 26.64 26.97 423974
20040913 26.97 27.34 26.97 27.10 545882
20040914 27.22 27.52 27.01 27.45 525078
20040915 27.45 27.54 27.25 27.40 416901
20040916 27.28 27.54 27.27 27.47 386528
20040917 27.54 27.99 27.28 27.99 493041
20040920 27.88 28.22 27.83 28.19 600387
20040921 28.09 28.26 27.88 27.88 303730
20040922 27.76 27.76 27.48 27.48 338264
20040923 27.52 27.64 27.20 27.33 650315
20040924 27.38 27.64 27.11 27.18 329526
20040927 26.99 27.02 26.64 26.68 324117
20040928 26.80 27.56 26.63 27.53 468077
20040929 27.30 27.72 27.30 27.59 428134
20040930 27.54 27.68 27.36 27.62 684017
20041001 27.68 28.23 27.68 28.16 327446
20041004 28.28 28.54 28.20 28.26 522166
20041005 28.22 28.22 28.00 28.07 336183
20041006 28.12 28.18 27.88 28.12 465581
20041007 28.60 30.33 28.58 30.00 5498345
20041008 30.00 30.18 29.39 29.51 3134660
20041011 29.63 29.78 29.30 29.35 610789
20041012 29.32 29.57 29.11 29.39 485136
20041013 29.54 29.82 29.07 29.08 840616
20041014 29.07 29.09 28.70 28.87 540456
20041015 28.94 29.15 28.89 28.98 1620535
20041018 28.79 29.23 28.79 29.01 898819
20041019 29.08 29.83 29.08 29.23 455230
20041020 29.16 29.62 29.13 29.53 568310
20041021 29.56 29.78 29.32 29.54 533388
20041022 29.59 29.61 29.12 29.13 557085
20041025 29.15 29.23 28.89 29.08 497635
20041026 29.11 29.35 28.86 29.25 438185
20041027 29.15 29.72 29.15 29.72 1148260
20041028 29.64 29.64 29.12 29.35 966584
20041029 29.34 29.79 29.05 29.66 812762
20041101 29.66 29.67 29.11 29.33 1002753
20041102 29.32 29.53 29.08 29.17 691783
20041103 29.32 29.65 29.24 29.37 728368
20041104 29.35 29.53 29.26 29.44 854336
20041105 29.51 29.72 29.34 29.65 2114429
20041108 29.63 30.43 29.63 30.28 806942
20041109 30.28 30.31 29.34 30.03 971989
20041110 30.03 30.07 29.67 29.96 820245
20041111 29.87 30.21 29.87 30.04 712154
20041112 30.14 30.14 29.78 30.08 602400
20041115 30.08 30.60 29.89 30.46 446084
20041116 30.31 30.31 29.92 30.19 497219
20041117 30.21 30.63 29.98 30.12 480590
20041118 30.20 30.39 30.04 30.26 322195
20041119 29.97 30.11 29.37 29.37 629423
20041122 29.20 29.74 29.08 29.69 905471
20041123 29.63 29.63 28.80 29.18 987786
20041124 29.66 29.96 29.61 29.84 616535
20041126 29.84 29.95 29.67 29.78 93125
20041129 29.78 30.00 29.52 29.68 944550
20041130 29.42 29.76 29.25 29.61 550849
20041201 29.62 30.01 29.59 29.95 1451747
20041202 29.97 30.30 29.83 30.12 715480
20041203 30.00 30.45 30.00 30.25 792391
20041206 30.20 30.20 29.93 29.96 648547
20041207 29.92 29.92 29.02 29.06 1044742
20041208 28.92 29.15 28.91 28.92 10769616
20041209 28.91 29.43 28.62 29.23 4283318
20041210 29.08 29.36 28.86 29.01 1741930
20041213 28.91 29.10 28.87 28.98 1487916
20041214 28.98 29.25 28.91 29.25 1880785
20041215 29.32 29.35 28.91 29.06 2113181
20041216 29.06 29.10 28.62 28.83 2353060
20041217 28.83 28.89 28.72 28.86 1470871
20041220 28.72 28.88 28.72 28.82 1303745
20041221 28.94 29.35 28.85 29.30 1409758
20041222 29.18 29.39 28.99 29.15 1366105
20041223 29.16 29.31 29.00 29.01 593670
20041227 29.15 29.15 28.70 28.79 525489
20041228 28.74 29.04 28.74 29.01 1606816
20041229 29.11 29.15 29.01 29.05 572467
20041230 29.01 29.28 29.01 29.28 758716
20041231 29.25 29.35 29.17 29.23 635659
20050103 29.16 29.26 28.85 28.89 1269239
20050104 28.86 29.06 28.35 28.45 2045832
20050105 28.50 28.76 28.44 28.47 2148519
20050106 28.55 28.78 28.49 28.59 1946887
20050107 28.71 28.72 28.53 28.57 964090
20050110 28.50 28.78 28.50 28.67 905471
20050111 28.60 28.72 28.52 28.70 1018135
20050112 28.70 28.70 28.46 28.63 938319
20050113 28.64 28.72 28.35 28.44 740188
20050114 28.43 28.64 28.38 28.53 716512
20050118 28.63 28.63 28.23 28.58 658776
20050119 28.50 28.50 28.29 28.42 788786
20050120 28.31 28.44 28.07 28.15 1298860
20050121 28.06 28.29 27.83 27.93 851092
20050124 28.03 28.07 27.33 27.42 1894499
20050125 27.47 27.56 27.23 27.33 1134789
20050126 27.40 28.05 27.33 27.96 1053792
20050127 28.04 28.36 27.79 28.30 1300521
20050128 28.30 28.41 28.00 28.12 1221601
20050131 28.05 28.24 27.85 27.96 2171966
20050201 27.93 27.93 27.33 27.57 3025549
20050202 27.73 27.78 27.47 27.78 1905714
20050203 27.88 27.91 27.65 27.84 1225755
20050204 28.41 28.76 28.34 28.73 2245071
20050207 28.65 28.86 28.54 28.85 1262722
20050208 28.89 30.25 28.89 30.05 4479757
20050209 30.05 30.32 29.97 30.26 2909661
20050210 30.58 30.84 30.36 30.70 2367605
20050211 30.57 31.28 30.49 31.21 952442
20050214 31.17 31.25 31.00 31.22 909659
20050215 31.27 31.27 30.94 31.14 2516307
20050216 31.14 31.28 30.92 31.28 1360750
20050217 31.25 31.25 30.96 31.06 1489929
20050218 31.10 31.16 30.67 30.95 1216616
20050222 30.95 30.95 30.23 30.27 742680
20050223 30.28 30.48 30.11 30.36 728142
20050224 30.21 30.37 29.61 30.05 3976745
20050225 30.14 30.70 30.06 30.67 1257323
20050228 30.62 31.10 30.60 31.10 1634063
20050301 31.06 31.57 31.06 31.50 1428870
20050302 31.32 31.82 31.31 31.47 1296367
20050303 31.42 31.98 31.35 31.92 1316720
20050304 31.92 32.21 31.62 32.09 1398133
20050307 32.04 32.44 32.03 32.28 853584
20050308 32.30 32.48 31.95 31.97 1385256
20050309 31.95 32.20 31.74 31.90 735204
20050310 31.90 32.21 31.89 32.06 908828
20050311 32.06 32.21 31.89 31.93 579855
20050314 31.97 32.46 31.97 32.40 723573
20050315 32.39 32.63 32.31 32.37 927935
20050316 32.32 32.39 32.02 32.18 1067914
20050317 32.18 32.57 32.18 32.39 759710
20050318 32.39 32.54 32.30 32.53 1049223
20050321 32.53 32.53 32.26 32.42 662099
20050322 32.40 32.79 32.36 32.43 2184842
20050323 32.31 32.53 32.26 32.35 915058
20050324 32.38 32.50 32.11 32.11 614746
20050328 32.20 32.24 31.86 31.92 670406
20050329 31.90 32.00 31.36 31.41 668329
20050330 31.41 31.91 31.41 31.82 621808
20050331 31.82 31.83 31.47 31.54 733542
20050401 31.83 31.90 30.94 31.04 1588787
20050404 31.09 31.12 30.83 31.06 858568
20050405 31.10 31.75 31.10 31.36 591486
20050406 31.39 31.54 31.26 31.28 905505
20050407 31.18 31.61 31.14 31.60 561995
20050408 31.48 31.75 31.48 31.59 782556
20050411 31.57 31.60 31.20 31.20 501766
20050412 31.23 31.52 31.01 31.29 584009
20050413 31.31 31.31 30.60 30.71 490566
20050414 30.89 30.99 30.52 30.71 1064138
20050415 30.72 30.72 30.14 30.33 3918302
20050418 30.21 30.37 30.06 30.10 1602017
20050419 30.22 30.89 30.19 30.82 986527
20050420 30.84 31.27 30.84 30.98 1710755
20050421 31.03 31.53 31.03 31.25 871149
20050422 31.25 31.32 30.82 30.96 841682
20050425 31.20 31.56 31.17 31.56 717588
20050426 31.52 31.56 30.93 30.96 823005
20050427 30.95 30.95 30.26 30.54 1693739
20050428 30.60 30.73 29.71 29.75 1505315
20050429 31.80 32.74 31.18 32.61 3686300
20050502 32.37 33.39 32.36 33.37 1788366
20050503 33.73 34.84 33.69 34.10 2945471
20050504 34.10 34.56 33.71 33.91 3202375
20050505 34.11 34.11 33.09 33.40 1661782
20050506 33.64 33.93 33.52 33.79 1541423
20050509 33.85 33.88 33.59 33.71 803499
20050510 33.66 33.67 33.37 33.51 496376
20050511 33.51 33.64 33.23 33.59 736679
20050512 33.63 34.09 33.46 33.51 601379
20050513 33.46 33.59 33.00 33.25 599304
20050516 33.01 33.45 32.88 33.31 747470
20050517 33.31 33.95 33.24 33.85 569837
20050518 33.73 34.40 33.73 34.26 461099
20050519 34.31 34.67 34.23 34.65 683555
20050520 34.60 34.60 33.90 33.99 649523
20050523 34.02 34.14 33.71 33.92 1324362
20050524 33.87 33.87 33.42 33.53 836701
20050525 33.49 33.49 32.73 33.01 741659
20050526 33.13 33.27 33.03 33.13 1109791
20050527 33.20 33.92 33.20 33.76 1062063
20050531 33.80 33.90 33.62 33.68 1019315
20050601 33.73 33.82 33.51 33.67 711362
20050602 33.64 33.74 33.47 33.64 478115
20050603 33.64 33.85 33.27 33.34 390959
20050606 33.29 33.52 33.19 33.52 472305
20050607 33.47 33.91 33.47 33.79 1010184
20050608 33.91 33.97 33.62 33.70 642882
20050609 33.73 34.27 33.71 34.27 859528
20050610 34.15 34.33 33.93 34.00 440762
20050613 33.97 33.98 33.53 33.77 462344
20050614 33.77 33.90 33.40 33.65 260224
20050615 33.73 34.25 33.65 34.25 512978
20050616 34.37 34.50 34.06 34.26 495961
20050617 34.34 34.43 34.18 34.27 362322
20050620 34.46 35.05 34.46 34.87 758676
20050621 35.00 35.07 34.69 34.89 682310
20050622 34.79 34.86 34.62 34.86 871979
20050623 34.86 34.86 33.76 33.97 1479168
20050624 34.19 34.23 33.20 33.54 863678
20050627 33.54 34.02 33.54 33.68 620886
20050628 33.78 34.35 33.76 34.30 509242
20050629 34.42 34.62 34.31 34.43 502602
20050630 34.43 34.67 34.30 34.39 849152
20050701 34.51 34.56 34.23 34.48 587683
20050705 34.48 34.63 34.22 34.28 536219
20050706 34.38 34.45 33.92 34.14 493056
20050707 34.14 34.21 33.77 34.21 879449
20050708 34.21 34.46 33.95 34.45 1221435
20050711 34.72 35.14 34.72 34.93 1029275
20050712 35.18 36.04 35.13 35.86 1035086
20050713 35.96 36.36 35.93 36.06 1657280
20050714 36.23 36.60 36.03 36.34 859745
20050715 36.55 36.55 36.23 36.55 531690
20050718 36.55 36.74 36.40 36.60 481922
20050719 36.84 37.92 36.67 37.51 1245449
20050720 37.55 38.00 37.23 37.95 533764
20050721 38.08 38.09 37.30 37.41 900389
20050722 37.53 37.61 36.99 37.20 503073
20050725 37.25 37.53 36.81 36.85 716662
20050726 36.85 36.89 35.75 35.95 2505828
20050727 35.97 36.22 34.91 35.95 1806585
20050728 37.13 38.22 36.59 37.95 2472649
20050729 37.47 37.60 36.65 37.01 1594241
20050801 37.01 37.13 36.65 36.99 836520
20050802 36.94 36.99 36.43 36.99 933568
20050803 37.04 37.15 36.70 37.14 919052
20050804 37.08 37.19 36.71 36.85 886288
20050805 36.85 36.98 36.63 36.75 475701
20050808 36.79 36.91 36.48 36.53 775969
20050809 36.53 36.67 35.99 36.16 1448669
20050810 36.21 36.65 36.17 36.28 1238813
20050811 36.38 36.52 36.28 36.44 1216003
20050812 36.44 36.91 36.30 36.72 745693
20050815 36.70 37.06 36.48 36.94 533764
20050816 36.94 36.95 36.22 36.27 474871
20050817 36.34 36.41 35.74 35.89 727030
20050818 35.90 36.16 35.64 36.16 557818
20050819 36.22 36.31 36.12 36.25 736569
20050822 36.30 36.71 36.30 36.47 815369
20050823 36.47 36.72 36.38 36.50 823663
20050824 36.50 36.71 36.24 36.24 959282
20050825 36.24 36.40 36.07 36.17 743620
20050826 36.17 36.17 35.95 36.06 270822
20050829 35.57 35.92 35.23 35.85 562069
20050830 35.85 35.89 35.56 35.81 396487
20050831 35.97 37.22 35.97 37.15 444699
20050901 37.13 37.52 36.94 37.38 535526
20050902 37.58 37.71 37.09 37.29 260350
20050906 37.31 38.20 37.31 38.07 667308
20050907 37.83 38.37 37.83 38.25 501103
20050908 38.29 38.57 38.10 38.35 451439
20050909 38.35 38.77 38.19 38.68 384874
20050912 38.75 39.00 38.48 38.92 295602
20050913 38.82 38.96 38.37 38.52 417327
20050914 38.58 38.70 38.02 38.42 327433
20050915 38.28 38.57 38.00 38.24 199591
20050916 38.43 38.43 38.03 38.22 208612
20050919 38.37 38.42 37.78 38.00 222609
20050920 37.99 38.32 37.78 37.95 237332
20050921 37.95 37.95 37.23 37.69 292181
20050922 37.87 37.99 37.37 37.81 356568
20050923 37.98 38.37 37.67 38.34 329714
20050926 38.58 38.88 37.75 38.23 443974
20050927 38.42 38.46 37.61 38.02 388192
20050928 38.00 38.09 36.82 37.42 471865
20050929 37.46 38.04 37.30 37.82 209441
20050930 38.01 38.01 37.37 37.89 359368
20051003 38.27 38.68 37.88 37.93 426244
20051004 38.05 38.43 37.80 37.82 239820
20051005 37.85 37.85 36.90 36.91 145572
20051006 37.04 37.04 35.42 36.22 391821
20051007 36.12 36.55 36.02 36.17 161747
20051010 36.23 36.28 35.64 35.73 198969
20051011 35.92 35.92 35.15 35.21 295913
20051012 34.95 35.15 34.08 34.53 441569
20051013 34.32 35.21 34.29 34.35 450369
20051014 34.43 34.78 34.08 34.43 428627
20051017 34.51 34.72 34.11 34.43 273328
20051018 34.42 34.51 33.96 34.11 493543
20051019 34.05 34.30 33.82 34.27 423865
20051020 34.38 34.60 33.56 33.73 399638
20051021 33.78 34.21 33.13 34.01 332963
20051024 34.29 34.88 34.27 34.71 296416
20051025 34.83 35.10 34.48 34.77 441258
20051026 34.67 35.33 34.67 34.94 487952
20051027 34.92 35.67 33.52 33.54 898150
20051028 35.74 36.75 34.81 35.74 2094269
20051031 37.19 37.52 36.19 36.41 925690
20051101 36.43 36.55 35.72 35.72 553799
20051102 35.83 36.27 35.83 36.04 708685
20051103 36.16 36.71 36.07 36.18 522325
20051104 36.37 36.41 36.02 36.36 253139
20051107 36.45 36.51 36.04 36.33 204996
20051108 36.27 36.58 35.97 36.37 192054
20051109 36.32 36.91 36.00 36.91 355119
20051110 36.99 37.00 36.06 36.64 257176
20051111 36.64 36.80 36.15 36.65 150848
20051114 36.82 36.82 36.36 36.77 143704
20051115 36.69 36.87 36.38 36.48 191743
20051116 36.53 36.69 36.17 36.40 133144
20051117 36.55 37.14 36.55 37.13 208102
20051118 37.36 37.88 36.97 37.87 382245
20051121 37.89 38.09 37.57 37.92 293517
20051122 37.96 38.48 37.81 38.48 271568
20051123 38.31 39.11 38.31 38.83 680938
20051125 38.94 39.64 38.94 39.32 235434
20051128 39.32 39.33 38.10 38.15 912438
20051129 37.86 38.10 37.58 38.03 330167
20051130 37.96 38.31 37.87 38.06 464761
20051201 38.13 38.86 37.99 38.78 345594
20051202 38.99 39.70 38.70 39.13 374065
20051205 38.97 39.59 38.35 38.44 379656
20051206 38.54 38.88 38.25 38.82 299936
20051207 38.82 38.93 38.29 38.60 253346
20051208 38.63 38.68 37.77 38.05 287408
20051209 38.19 38.52 37.84 37.87 333480
20051212 37.96 38.24 37.77 38.09 459273
20051213 38.14 38.30 37.80 38.02 253035
20051214 38.06 38.33 37.93 38.06 113576
20051215 37.93 38.08 37.70 37.93 186774
20051216 38.35 38.35 37.65 37.81 325715
20051219 37.86 38.03 37.40 37.42 313706
20051220 37.43 38.37 37.43 38.18 267840
20051221 38.22 38.39 37.92 38.22 188637
20051222 38.28 38.28 37.90 37.99 189259
20051223 38.01 38.40 38.01 38.26 93698
20051227 38.29 38.34 37.57 37.65 164928
20051228 37.78 38.13 37.57 37.96 191640
20051229 38.04 38.13 37.86 38.02 144015
20051230 38.02 38.16 37.78 38.16 154886
20060103 38.59 38.59 37.51 38.20 355533
20060104 38.20 38.64 37.91 38.63 408749
20060105 38.68 39.27 38.56 39.02 468488
20060106 39.26 40.29 39.26 40.19 355740
20060109 40.18 40.36 39.90 40.16 190812
20060110 40.16 40.16 39.48 39.81 222079
20060111 39.81 39.83 39.30 39.63 216385
20060112 39.63 39.75 38.55 38.74 472883
20060113 38.69 38.79 38.50 38.78 646880
20060117 38.40 38.65 38.17 38.61 180200
20060118 38.61 38.69 38.37 38.55 359159
20060119 38.69 38.80 38.47 38.72 472366
20060120 38.69 38.70 37.88 37.96 221657
20060123 37.91 37.97 37.48 37.79 234477
20060124 37.87 38.18 37.37 37.50 392346
20060125 37.58 37.58 37.08 37.24 453757
20060126 37.48 37.96 37.46 37.49 282758
20060127 37.82 38.79 37.79 38.54 254224
20060130 38.56 39.17 38.53 38.99 390175
20060131 39.02 39.29 38.74 39.03 510722
20060201 39.03 39.06 38.52 38.96 282138
20060202 39.05 39.16 38.26 38.40 217729
20060203 38.35 38.35 37.69 37.77 341274
20060206 37.77 37.89 37.46 37.71 260117
20060207 37.71 37.71 37.09 37.20 123028
20060208 37.23 37.39 37.07 37.34 237062
20060209 37.67 38.55 37.53 37.83 396171
20060210 37.87 38.16 37.58 38.04 388728
20060213 38.01 38.44 37.85 38.23 558279
20060214 38.19 39.24 38.19 39.19 385523
20060215 39.19 41.12 39.19 40.92 1034264
20060216 40.92 41.30 40.38 41.23 610902
20060217 41.27 41.41 41.03 41.30 370739
20060221 41.28 41.51 40.57 41.01 272936
20060222 41.22 41.80 41.01 41.30 497695
20060223 41.21 41.30 40.62 40.96 421914
20060224 41.58 44.88 41.17 44.38 1120693
20060227 43.71 44.65 43.67 43.75 845586
20060228 43.76 43.76 42.95 43.59 722661
20060301 43.04 44.53 43.04 44.28 629408
20060302 43.85 44.59 43.63 43.66 607697
20060303 43.43 44.11 43.43 43.75 458719
20060306 44.01 45.35 43.95 44.72 671589
20060307 44.72 45.01 43.90 44.16 571409
20060308 44.12 44.35 43.09 43.58 924986
20060309 43.76 43.76 43.26 43.39 607904
20060310 43.47 43.77 43.30 43.53 889731
20060313 43.81 44.30 43.57 43.83 640677
20060314 43.72 44.40 43.70 44.31 348821
20060315 44.42 44.56 44.12 44.43 188884
20060316 44.44 45.12 44.38 44.88 316255
20060317 45.26 45.31 45.03 45.13 350579
20060320 45.41 45.68 42.81 42.90 971819
20060321 43.14 44.01 43.14 43.67 1777085
20060322 43.53 44.55 43.47 44.52 419846
20060323 44.52 44.64 44.22 44.35 562621
20060324 44.49 44.75 44.41 44.71 364742
20060327 44.74 45.09 43.86 44.38 338689
20060328 44.45 45.29 44.42 44.54 328971
20060329 45.45 46.13 44.16 44.74 610902
20060330 45.76 46.77 45.76 46.57 5834119
20060331 46.60 47.09 46.52 47.04 1085232
20060403 48.00 48.32 47.49 47.64 1096915
20060404 47.75 47.95 47.40 47.63 741374
20060405 47.63 48.04 47.30 47.95 512686
20060406 47.93 47.94 47.12 47.40 434941
20060407 47.35 47.64 46.71 47.05 332900
20060410 47.06 47.11 46.21 46.53 389761
20060411 46.58 46.72 45.67 46.01 601582
20060412 46.12 46.43 45.90 45.99 490786
20060413 45.91 46.49 45.90 46.33 646087
20060417 46.36 46.91 45.94 46.09 930666
20060418 46.33 47.75 46.25 47.57 545720
20060419 47.45 47.94 46.76 47.82 397647
20060420 47.89 48.29 47.46 47.52 376066
20060421 47.72 47.97 47.39 47.80 496569
20060424 47.80 48.45 47.45 48.37 494091
20060425 48.62 49.12 48.54 48.70 460635
20060426 48.70 48.87 48.42 48.80 386805
20060427 48.81 48.90 48.30 48.52 553671
20060428 47.13 47.46 44.59 45.96 2278599
20060501 46.20 46.82 46.11 46.42 824414
20060502 46.42 47.47 46.42 47.43 508443
20060503 47.65 47.70 46.92 46.94 617278
20060504 47.13 48.19 46.99 47.83 516188
20060505 47.93 48.90 47.89 48.60 419951
20060508 48.18 49.00 48.18 48.28 247097
20060509 47.84 48.43 47.78 48.18 271053
20060510 48.28 48.47 48.05 48.44 347877
20060511 48.45 49.65 48.41 48.63 723737
20060512 48.57 48.58 46.64 47.00 513710
20060515 46.87 46.87 45.55 46.24 675825
20060516 46.15 46.44 45.36 46.09 314318
20060517 45.81 45.81 43.88 44.40 885336
20060518 44.50 44.89 44.44 44.56 686357
20060519 44.65 44.65 43.79 44.09 416750
20060522 43.68 44.76 43.32 44.49 521351
20060523 44.84 45.12 44.65 44.70 653418
20060524 44.60 45.12 43.78 44.62 759258
20060525 44.81 45.10 44.31 45.06 434407
20060526 45.41 45.60 45.03 45.24 450619
20060530 45.32 45.47 44.85 44.95 611598
20060531 45.27 46.10 44.93 45.36 1863191
20060601 45.13 45.14 44.56 45.03 897830
20060602 45.27 46.10 45.27 45.45 504726
20060605 45.45 45.73 44.72 44.84 593115
20060606 44.84 45.13 44.39 44.68 579279
20060607 44.55 44.60 43.51 43.85 545513
20060608 43.80 43.80 42.31 43.37 510922
20060609 43.53 43.80 43.26 43.60 483145
20060612 43.60 43.77 42.21 42.43 326296
20060613 42.22 43.12 41.92 41.99 571844
20060614 41.50 42.22 41.32 41.88 512987
20060615 41.74 42.56 41.74 42.54 991072
20060616 42.54 42.55 41.88 42.12 682227
20060619 41.89 41.92 40.97 41.16 462907
20060620 41.09 41.41 40.93 41.05 435853
20060621 40.92 41.86 40.82 41.59 451445
20060622 41.42 41.64 41.28 41.51 530541
20060623 42.71 43.97 42.10 43.63 892667
20060626 43.63 44.35 43.18 44.04 538388
20060627 44.11 44.40 43.26 43.31 290775
20060628 43.60 44.69 43.52 44.29 554910
20060629 44.62 45.53 44.35 45.53 373795
20060630 45.43 46.18 45.12 45.27 487585
20060703 45.28 46.19 45.28 46.13 138469
20060705 45.71 45.86 44.37 44.62 349426
20060706 44.64 45.54 44.60 44.85 244722
20060707 44.70 44.94 44.01 44.25 187517
20060710 44.39 44.61 44.04 44.23 458157
20060711 44.69 46.01 44.69 45.57 690488
20060712 45.56 45.88 44.51 44.60 273601
20060713 44.41 44.41 43.62 43.68 252769
20060714 43.75 43.75 42.46 43.22 239156
20060717 43.54 44.06 42.66 42.73 380236
20060718 42.74 43.36 41.79 42.68 291854
20060719 42.63 43.80 42.55 43.40 299589
20060720 43.47 43.82 41.85 41.85 338778
20060721 41.85 41.91 39.98 40.78 704575
20060724 40.89 41.34 40.56 41.15 995398
20060725 41.04 42.39 40.66 42.31 610006
20060726 42.18 42.44 41.28 42.38 590206
20060727 42.63 43.08 41.88 42.19 418187
20060728 42.18 43.87 42.18 43.85 562567
20060731 43.85 44.09 43.18 43.83 302064
20060801 43.84 44.11 43.62 44.05 338572
20060802 44.10 44.78 43.93 44.27 416949
20060803 44.21 45.12 43.93 44.90 320524
20060804 45.38 45.73 44.36 44.94 281026
20060807 44.94 45.04 44.39 44.78 276591
20060808 44.78 45.33 44.47 44.79 412927
20060809 44.99 45.08 43.57 43.67 291751
20060810 43.48 44.30 43.25 44.24 246271
20060811 44.24 44.24 43.28 43.45 150362
20060814 43.69 44.65 43.59 43.76 182435
20060815 44.25 44.94 43.68 44.94 133345
20060816 45.33 45.93 44.94 45.93 277932
20060817 45.82 45.92 45.23 45.65 325577
20060818 45.57 45.79 45.12 45.57 262875
20060821 45.43 45.43 44.45 44.55 176453
20060822 44.41 44.79 44.12 44.48 171709
20060823 44.59 44.94 43.93 44.44 215539
20060824 44.67 44.69 43.93 44.19 211826
20060825 43.99 44.51 43.64 43.96 151187
20060828 43.77 44.90 43.73 44.64 270919
20060829 44.64 45.31 44.27 45.07 235443
20060830 45.13 45.80 45.07 45.53 243590
20060831 45.48 45.48 44.83 44.97 298970
20060901 44.96 45.04 44.36 44.43 269269
20060905 44.50 44.90 44.07 44.74 266278
20060906 44.68 44.68 43.57 43.63 200998
20060907 43.39 44.34 43.04 43.82 243281
20060908 43.80 44.02 43.38 43.38 141183
20060911 42.90 43.08 42.52 42.81 240290
20060912 42.80 43.13 42.15 42.46 532866
20060913 42.33 42.64 42.33 42.52 706638
20060914 42.42 42.64 42.09 42.47 393436
20060915 42.46 42.55 41.55 41.60 601344
20060918 41.60 41.60 40.82 41.04 874428
20060919 41.11 41.57 40.78 41.31 654146
20060920 40.97 41.66 40.97 41.39 339294
20060921 41.34 41.84 41.07 41.30 399521
20060922 41.21 41.41 40.82 41.09 331456
20060925 41.86 42.34 41.32 42.20 678071
20060926 42.26 42.80 42.11 42.73 392405
20060927 42.75 43.14 42.39 42.84 532351
20060928 43.05 43.88 43.05 43.64 636201
20060929 43.76 43.97 43.25 43.38 255862
20061002 43.38 43.38 42.68 42.76 226574
20061003 42.77 42.94 42.17 42.76 575768
20061004 42.76 43.32 42.67 43.31 511209
20061005 43.05 43.69 42.81 43.63 676009
20061006 43.70 43.91 43.11 43.58 296908
20061009 43.68 43.98 43.36 43.88 514612
20061010 44.08 44.44 43.65 43.80 491924
20061011 43.59 43.87 43.45 43.75 205473
20061012 43.99 44.72 43.99 44.72 384271
20061013 44.66 44.86 44.26 44.68 335658
20061016 45.10 46.06 45.01 45.81 895945
20061017 45.81 46.04 45.34 45.98 423820
20061018 46.01 46.32 45.24 45.52 393849
20061019 45.39 45.99 45.28 45.82 252232
20061020 45.92 46.12 45.09 45.26 141720
20061023 44.92 46.01 44.91 45.97 262120
20061024 46.26 46.48 45.64 46.48 308364
20061025 46.51 46.85 46.05 46.74 473052
20061026 46.75 48.24 46.67 48.17 557404
20061027 48.24 49.37 47.58 47.98 941983
20061030 47.87 47.87 46.73 47.05 436489
20061031 47.26 47.31 46.30 46.46 480776
20061101 46.75 46.77 45.04 45.19 970822
20061102 45.19 45.46 44.87 45.27 479643
20061103 45.21 45.61 44.41 44.89 633825
20061106 45.00 45.51 44.56 45.15 423717
20061107 45.10 46.42 45.03 46.17 663076
20061108 46.02 46.53 45.90 46.39 434429
20061109 46.56 47.14 46.28 46.52 533406
20061110 46.63 47.92 46.48 47.92 686867
20061113 47.92 48.17 47.47 48.00 485720
20061114 48.16 48.21 47.44 48.21 326388
20061115 48.16 48.53 47.89 48.49 290752
20061116 48.79 48.99 48.44 48.71 431648
20061117 48.71 48.71 47.96 48.63 258618
20061120 48.62 48.93 48.08 48.46 184771
20061121 48.34 48.45 47.89 48.29 280350
20061122 48.44 49.12 48.39 48.96 290237
20061124 49.03 49.83 49.03 49.76 204237
20061127 50.18 50.25 48.48 48.71 700153
20061128 48.83 48.83 47.76 48.27 299816
20061129 48.37 49.29 48.37 48.93 259236
20061130 48.97 50.07 48.97 49.82 1555828
20061201 49.52 49.93 48.76 49.16 748664
20061204 48.99 49.77 48.95 49.77 401574
20061205 50.05 50.06 49.45 49.76 185183
20061206 49.65 49.65 48.99 49.42 324328
20061207 49.27 49.61 49.06 49.27 275303
20061208 48.72 49.42 48.64 48.85 300125
20061211 48.84 49.26 48.24 49.14 757006
20061212 48.96 49.22 48.43 48.74 515691
20061213 48.98 49.27 48.26 48.37 233178
20061214 48.47 49.94 48.37 49.79 461928
20061215 49.80 50.02 48.60 48.63 850010
20061218 48.86 49.27 48.43 49.14 550915
20061219 48.91 49.62 48.52 49.56 466563
20061220 49.48 49.62 49.06 49.14 350489
20061221 49.14 49.19 48.23 48.50 213713
20061222 48.51 48.73 48.26 48.54 245950
20061226 48.54 48.87 48.26 48.60 135849
20061227 48.95 49.68 48.95 49.58 233899
20061228 49.59 49.72 48.94 49.04 381696
20061229 49.04 49.33 48.60 48.78 301978
20070103 49.33 49.45 48.14 48.65 469550
20070104 48.69 48.79 47.69 48.16 464400
20070105 47.83 47.94 47.25 47.31 420937
20070108 47.25 47.43 46.99 47.20 387773
20070109 47.27 47.77 47.05 47.48 407547
20070110 47.30 47.78 47.25 47.39 262183
20070111 47.68 49.09 47.64 48.76 583920
20070112 48.85 49.15 48.82 48.99 209314
20070116 49.10 49.36 48.82 48.93 305280
20070117 48.70 49.08 48.61 48.73 152846
20070118 48.77 48.85 48.42 48.61 193783
20070119 48.62 49.00 48.41 48.86 233280
20070122 48.81 48.94 48.51 48.73 316183
20070123 48.73 52.09 48.68 51.52 944434
20070124 51.52 51.62 50.69 50.95 421508
20070125 50.80 50.99 50.07 50.24 320194
20070126 50.46 50.73 49.59 50.61 485588
20070129 50.45 50.56 50.22 50.38 306720
20070130 50.56 50.98 50.31 50.80 298491
20070131 50.75 51.01 49.74 50.48 701486
20070201 50.65 51.25 50.35 50.93 492274
20070202 50.99 51.64 50.99 51.44 313611
20070205 51.44 51.72 51.33 51.60 261360
20070206 51.62 51.62 50.29 50.70 515520
20070207 50.87 51.36 50.74 51.03 337474
20070208 50.94 51.41 50.56 51.13 273703
20070209 51.11 51.12 50.33 50.68 277406
20070212 50.73 50.78 50.25 50.66 231120
20070213 50.69 51.08 50.41 50.85 265063
20070214 51.04 51.28 50.68 50.97 291394
20070215 50.90 50.90 49.84 50.30 481063
20070216 50.30 50.78 50.06 50.74 297977
20070220 50.60 50.64 49.78 50.07 607680
20070221 49.83 50.45 49.43 50.11 714446
20070222 50.15 50.27 49.74 49.99 473657
20070223 52.40 55.51 52.01 53.61 2174605
20070226 53.96 55.25 53.16 53.53 575588
20070227 52.55 53.57 51.10 51.96 670628
20070228 51.88 52.45 51.25 51.64 598937
20070301 51.24 51.99 50.67 51.67 496183
20070302 53.23 53.38 51.36 51.46 768857
20070305 51.13 52.03 50.59 50.61 560468
20070306 50.82 51.58 50.61 51.11 453600
20070307 50.97 51.59 50.85 51.12 497314
20070308 51.43 52.18 51.07 51.63 370183
20070309 51.91 52.01 51.26 51.54 358457
20070312 51.57 51.82 51.11 51.58 633806
20070313 51.37 51.55 50.48 50.59 253131
20070314 50.60 50.85 49.81 50.67 304560
20070315 50.54 51.38 50.08 51.34 355166
20070316 51.35 51.49 50.26 50.51 481886
20070319 50.80 51.53 50.80 51.40 233486
20070320 51.24 51.63 51.04 51.55 427680
20070321 51.53 51.84 51.04 51.73 674331
20070322 50.24 53.05 50.24 53.05 920880
20070323 52.99 53.40 52.78 53.17 466971
20070326 52.79 53.26 52.05 52.50 394971
20070327 52.26 52.66 51.92 52.36 358868
20070328 52.30 53.58 52.30 52.90 705703
20070329 53.28 53.59 52.63 53.13 549668
20070330 53.13 53.72 52.78 53.36 608503
20070402 53.38 53.66 52.11 52.38 655611
20070403 52.59 53.06 52.01 53.03 615600
20070404 53.18 53.64 52.79 53.57 421303
20070405 53.44 54.21 53.44 53.82 430663
20070409 53.78 54.32 53.43 54.20 410400
20070410 54.15 54.45 53.89 54.22 391988
20070411 54.30 54.56 53.62 54.08 276363
20070412 53.88 53.95 53.37 53.81 238453
20070413 53.94 53.94 53.18 53.80 365436
20070416 53.97 54.66 53.96 54.47 187393
20070417 54.56 54.67 53.99 54.52 272562
20070418 54.52 54.69 53.68 54.20 351875
20070419 53.69 54.73 53.49 54.30 297116
20070420 54.71 55.29 54.62 55.26 414956
20070423 55.26 55.30 54.81 55.25 339547
20070424 55.35 55.53 54.75 55.14 437558
20070425 55.44 55.77 54.64 55.61 538240
20070426 55.61 55.89 55.11 55.61 488824
20070427 56.46 56.55 55.46 56.09 1178807
20070430 56.24 56.45 54.40 54.57 838439
20070501 54.83 55.40 54.31 54.80 414442
20070502 54.72 55.09 54.12 54.96 623512
20070503 55.16 55.57 54.92 55.23 333691
20070504 55.34 55.52 54.79 55.22 261980
20070507 55.40 55.78 55.16 55.75 452558
20070508 55.38 55.51 54.63 55.11 209687
20070509 53.53 55.90 53.52 55.76 340574
20070510 55.75 55.76 54.64 54.81 1177163
20070511 54.81 55.25 54.52 54.98 391326
20070514 55.08 55.08 54.01 54.50 347252
20070515 54.55 55.00 53.98 54.10 376943
20070516 54.31 54.44 53.46 54.28 320951
20070517 54.02 54.05 53.41 53.60 365025
20070518 53.82 54.69 53.42 54.25 318485
20070521 54.14 54.93 53.63 54.79 291157
20070522 54.93 55.09 54.46 54.71 856931
20070523 54.74 55.07 54.32 54.45 411874
20070524 54.51 55.02 53.70 53.92 612725
20070525 53.93 55.67 53.93 55.58 669847
20070529 55.82 56.38 55.29 56.13 458516
20070530 55.96 56.32 55.48 56.32 332149
20070531 56.39 56.95 56.34 56.81 467454
20070601 57.10 57.22 56.25 56.51 481427
20070604 56.27 56.81 56.01 56.64 333793
20070605 56.45 56.58 55.93 56.15 272562
20070606 56.15 56.15 54.99 55.11 364923
20070607 54.83 55.02 53.45 53.71 652073
20070608 53.75 53.98 53.36 53.87 357012
20070611 53.63 54.56 53.10 54.51 533514
20070612 54.19 54.74 53.96 54.17 389580
20070613 54.24 54.66 54.04 54.66 365745
20070614 54.83 55.59 54.64 54.98 672210
20070615 54.99 55.20 54.60 54.80 455948
20070618 54.81 55.15 54.43 54.81 256843
20070619 54.57 55.00 54.24 54.76 442181
20070620 54.76 55.18 54.30 54.47 605020
20070621 54.47 54.65 53.75 54.57 328245
20070622 54.54 54.54 53.42 53.73 530638
20070625 53.89 54.11 53.29 53.49 509577
20070626 53.89 54.38 53.44 53.68 517590
20070627 53.53 54.32 53.49 54.29 433551
20070628 54.29 55.02 54.02 54.79 522419
20070629 55.21 55.84 55.03 55.58 666662
20070702 57.43 57.63 56.70 57.48 573685
20070703 57.74 58.30 57.54 58.22 363176
20070705 58.21 58.22 57.50 58.00 470331
20070706 58.08 58.47 57.71 58.46 365436
20070709 58.89 59.65 58.65 59.54 470023
20070710 59.08 59.52 58.40 58.58 327835
20070711 58.56 59.36 58.26 58.73 705042
20070712 59.14 60.36 59.14 60.06 350366
20070713 60.20 60.51 59.89 60.41 283967
20070716 60.15 60.88 59.81 60.09 258823
20070717 60.07 60.90 59.51 60.16 432775
20070718 60.13 60.72 59.72 60.25 483267
20070719 60.79 61.13 60.45 61.01 215618
20070720 60.91 60.95 60.36 60.59 299874
20070723 60.57 60.79 59.86 60.51 274012
20070724 59.86 60.38 58.96 59.24 318141
20070725 59.79 60.73 58.62 59.46 444885
20070726 59.29 59.29 50.96 57.69 696011
20070727 57.93 57.95 55.93 56.87 896338
20070730 57.07 60.34 57.07 60.00 992293
20070731 60.71 60.92 57.91 58.45 829836
20070801 58.38 60.00 57.86 58.66 588972
20070802 59.05 60.04 58.54 59.78 459355
20070803 59.97 60.34 58.68 58.71 602108
20070806 59.24 61.11 58.95 59.73 1041451
20070807 59.29 60.37 58.65 59.47 717050
20070808 60.03 62.89 60.03 62.88 1146335
20070809 61.00 63.69 60.99 62.83 1317824
20070810 62.40 62.71 60.79 61.14 1409982
20070813 61.95 63.41 60.96 61.63 732649
20070814 61.45 61.68 60.16 60.23 954014
20070815 60.39 60.63 59.16 59.59 1082091
20070816 59.18 60.19 57.91 58.86 1623548
20070817 60.92 60.92 58.90 59.26 1077576
20070820 59.29 60.32 59.07 59.89 634743
20070821 60.05 60.05 58.71 58.96 889975
20070822 59.33 60.81 59.33 60.24 482138
20070823 60.51 60.69 59.03 59.19 411326
20070824 58.89 59.89 58.77 59.74 343593
20070827 59.54 59.97 59.10 59.47 488809
20070828 58.66 59.44 58.39 58.97 1124579
20070829 59.58 60.94 59.35 60.63 808285
20070830 60.36 62.82 60.20 61.05 1147156
20070831 61.87 62.12 60.78 61.67 754919
20070904 61.73 62.88 61.73 62.36 561263
20070905 62.06 62.58 61.16 61.63 352829
20070906 61.99 62.50 61.07 62.27 291869
20070907 61.13 62.10 60.61 60.83 573578
20070910 61.22 61.60 60.53 61.07 426002
20070911 61.46 62.00 60.90 61.70 247637
20070912 61.77 62.57 61.35 62.06 349545
20070913 62.07 62.51 61.44 62.10 443243
20070914 60.46 61.55 59.77 60.73 941186
20070917 60.44 61.20 60.08 60.30 539917
20070918 60.82 62.20 60.30 62.12 715613
20070919 61.38 62.39 60.57 61.81 775957
20070920 61.49 62.36 61.08 61.20 662555
20070921 61.74 61.87 61.29 61.74 913990
20070924 62.14 62.14 61.17 61.81 413481
20070925 61.60 63.02 61.39 62.81 592256
20070926 63.20 64.11 62.98 63.65 877044
20070927 63.87 64.39 63.19 63.31 829939
20070928 63.43 64.30 63.23 63.82 332304
20071001 64.01 64.28 63.37 63.95 416560
20071002 63.95 64.53 63.53 63.66 276065
20071003 63.42 63.71 63.00 63.58 408966
20071004 63.69 63.73 62.99 63.30 267752
20071005 63.61 64.93 63.61 64.93 614423
20071008 64.90 65.10 64.56 64.87 281914
20071009 64.82 64.90 64.10 64.60 458534
20071010 64.32 65.08 63.55 64.94 444756
20071011 65.13 65.35 64.00 64.56 411128
20071012 64.74 65.35 64.25 65.23 311986
20071015 65.28 65.32 64.32 65.24 416664
20071016 65.01 65.53 65.01 65.12 583986
20071017 65.92 66.03 65.04 66.01 590855
20071018 65.53 66.76 65.47 66.33 461878
20071019 66.03 66.58 64.16 64.20 516832
20071022 63.82 65.16 63.82 65.01 624074
20071023 65.14 66.13 64.59 65.84 479718
20071024 65.56 66.28 64.44 65.40 835789
20071025 65.71 66.63 64.95 66.62 924474
20071026 66.85 66.85 63.40 65.15 1536450
20071029 65.64 66.73 65.27 66.72 678925
20071030 66.67 67.78 66.31 66.74 642528
20071031 66.91 69.26 66.49 69.07 837635
20071101 68.33 68.84 67.18 67.77 921706
20071102 67.76 67.98 66.79 67.73 522573
20071105 67.58 67.59 66.47 67.24 703634
20071106 67.28 68.11 66.67 67.95 493969
20071107 66.64 67.72 66.02 66.24 514884
20071108 66.55 66.78 64.41 65.72 822358
20071109 64.94 65.60 64.11 64.35 447935
20071112 64.18 64.67 62.55 62.64 442603
20071113 62.82 63.77 61.71 63.47 636274
20071114 63.58 63.72 62.61 62.61 583063
20071115 62.61 62.86 61.50 62.09 600390
20071116 62.33 62.33 60.51 60.81 856397
20071119 60.49 60.49 58.69 58.94 901713
20071120 59.05 60.09 58.62 59.84 768840
20071121 59.51 60.58 58.80 59.64 830048
20071123 59.98 60.06 58.92 59.53 158915
20071126 59.33 60.80 59.24 59.35 360070
20071127 59.76 60.87 59.35 60.84 731521
20071128 61.63 62.47 60.78 60.99 1040430
20071129 60.61 61.77 60.49 61.45 380883
20071130 62.20 62.42 61.29 61.89 423739
20071203 61.74 62.17 61.40 61.42 427840
20071204 61.00 61.37 60.46 60.85 453984
20071205 61.50 62.75 60.96 62.75 425994
20071206 62.52 63.68 62.26 63.52 368272
20071207 63.54 64.21 63.17 63.56 759100
20071210 63.61 64.71 63.40 64.57 335054
20071211 64.49 65.12 62.27 62.27 576399
20071212 63.56 64.15 62.18 62.81 376884
20071213 62.35 62.75 61.55 62.25 529853
20071214 62.13 63.87 62.02 62.67 537645
20071217 62.25 62.39 59.59 59.61 580193
20071218 60.28 60.62 59.60 60.46 523188
20071219 60.45 60.70 58.88 59.02 755204
20071220 59.22 59.71 58.71 59.35 480025
20071221 59.97 60.72 59.48 60.48 694714
20071224 60.96 61.50 60.75 61.39 138307
20071226 60.80 61.57 60.64 61.26 282868
20071227 61.29 61.51 60.45 60.66 368477
20071228 60.89 61.25 60.27 61.11 376167
20071231 60.98 61.27 60.61 61.00 365401
20080102 60.96 61.16 59.10 59.51 428147
20080103 59.79 59.79 58.82 59.11 499915
20080104 58.76 59.15 55.92 56.28 716654
20080107 56.47 56.60 52.61 53.06 1399680
20080108 52.89 53.72 50.77 50.78 1243944
20080109 50.62 51.50 49.81 51.23 1578729
20080110 50.53 52.48 50.11 51.29 1111765
20080111 50.83 51.07 48.93 49.50 1017983
20080114 49.75 51.34 49.34 51.22 1178313
20080115 51.08 51.31 49.44 49.69 1431299
20080116 50.84 51.77 49.91 50.46 2048355
20080117 50.58 51.39 48.60 48.89 981433
20080118 49.33 50.67 49.24 49.67 1138282
20080122 47.76 50.83 47.32 50.12 1369563
20080123 48.98 51.40 47.80 51.28 1169406
20080124 52.27 53.65 51.41 53.40 1188859
20080125 53.72 54.59 53.16 53.26 908639
20080128 53.26 53.46 51.91 53.46 749026
20080129 53.80 53.84 52.67 53.53 744009
20080130 53.00 54.37 52.26 53.13 830522
20080131 52.45 54.89 52.17 54.62 767455
20080201 54.55 56.19 54.24 55.92 655858
20080204 56.03 56.16 55.14 55.64 417411
20080205 54.75 54.86 53.99 54.16 614394
20080206 54.66 54.95 53.67 53.82 615929
20080207 53.23 53.43 52.36 52.65 1123334
20080208 52.42 53.57 52.39 53.34 499214
20080211 53.48 53.53 52.51 53.27 508224
20080212 53.44 54.44 53.10 53.87 995254
20080213 54.42 55.41 54.16 55.36 599958
20080214 55.55 55.55 54.70 54.90 595453
20080215 54.54 54.80 53.79 53.94 568527
20080219 54.55 54.60 53.03 53.31 576922
20080220 52.96 54.99 52.74 54.75 755169
20080221 55.19 55.74 54.74 55.35 779229
20080222 56.65 59.51 55.95 58.09 1920275
20080225 56.28 57.52 54.99 57.22 1283971
20080226 57.12 58.64 56.84 57.84 1215068
20080227 57.27 58.59 57.27 57.93 798579
20080228 57.73 58.03 56.86 57.23 445464
20080229 56.45 56.54 54.81 55.09 627191
20080303 55.09 56.07 54.61 55.88 521636
20080304 55.42 56.26 53.99 54.96 760083
20080305 54.94 56.26 54.91 55.36 719540
20080306 55.19 55.86 54.82 54.90 956247
20080307 54.35 54.98 52.91 53.40 602006
20080310 53.32 53.32 51.78 51.84 764076
20080311 53.15 53.98 52.78 53.72 732645
20080312 53.96 55.50 53.89 54.73 830624
20080313 54.04 55.80 53.09 55.36 690771
20080314 55.71 55.75 53.25 54.10 702442
20080317 53.58 54.20 52.78 53.53 739504
20080318 54.34 56.09 53.90 55.57 721280
20080319 55.95 56.99 54.87 54.87 856527
20080320 54.78 55.73 54.22 55.36 1212918
20080324 55.57 57.43 55.57 57.06 614701
20080325 57.12 58.50 56.97 58.21 747593
20080326 57.92 58.43 57.08 58.24 647054
20080327 58.36 58.51 57.42 57.80 648999
20080328 57.63 57.77 56.99 57.38 682580
20080331 57.33 58.51 57.03 58.06 1135210
20080401 58.21 60.52 58.16 60.52 784143
20080402 60.54 60.89 59.91 60.39 526243
20080403 60.11 60.72 59.57 60.32 421916
20080404 60.36 60.67 59.78 60.43 745340
20080407 60.90 61.12 60.21 60.52 517745
20080408 60.21 60.56 59.68 60.55 453142
20080409 60.54 60.85 60.11 60.40 736486
20080410 60.24 61.11 59.88 60.81 420703
20080411 60.30 60.34 58.27 58.57 771664
20080414 58.57 58.85 57.89 58.08 645269
20080415 58.43 58.65 57.59 58.08 547507
20080416 58.63 60.80 58.63 60.33 644553
20080417 59.97 60.42 59.23 59.73 413852
20080418 60.48 61.07 59.95 60.62 577879
20080421 60.52 61.75 60.02 61.62 466209
20080422 61.26 61.80 60.37 61.11 609682
20080423 61.28 61.35 60.39 60.83 665824
20080424 60.92 61.08 59.37 60.82 545666
20080425 62.19 62.19 59.15 60.70 852757
20080428 61.06 61.06 59.95 60.62 543723
20080429 60.66 60.67 59.02 59.69 627578
20080430 60.07 61.72 60.01 60.75 824635
20080501 60.77 61.55 60.47 61.39 476538
20080502 62.07 62.85 61.66 62.14 701717
20080505 61.84 61.84 61.06 61.37 475515
20080506 61.22 61.55 60.51 61.41 354131
20080507 61.64 61.86 60.49 60.69 291956
20080508 60.87 61.68 60.63 61.61 436145
20080509 60.97 61.26 60.62 60.89 409148
20080512 61.09 61.85 60.59 61.64 302489
20080513 61.81 61.83 60.94 61.73 469379
20080514 61.80 62.26 61.34 61.54 322941
20080515 61.53 61.66 61.05 61.52 360676
20080516 62.01 62.20 61.27 62.10 240723
20080519 62.09 62.29 60.40 60.74 571027
20080520 60.67 60.77 60.03 60.43 404955
20080521 60.58 60.83 58.77 58.97 376015
20080522 59.19 60.11 58.84 59.48 367323
20080523 59.37 59.47 58.71 59.29 304023
20080527 59.48 60.10 59.11 60.01 385218
20080528 60.11 61.85 60.02 61.77 604978
20080529 61.78 62.96 61.32 62.54 605080
20080530 62.77 63.62 62.32 63.60 558654
20080602 63.37 63.45 62.46 62.86 544644
20080603 62.59 63.19 61.99 62.45 935487
20080604 62.29 63.72 62.21 63.44 561824
20080605 63.96 65.45 63.31 65.15 914728
20080606 64.90 65.42 64.15 64.16 808478
20080609 64.34 64.43 63.67 64.42 583401
20080610 64.05 64.45 63.25 63.59 631464
20080611 63.68 63.79 62.77 63.41 656211
20080612 63.94 64.51 62.88 63.18 945713
20080613 63.76 64.97 63.55 64.87 404750
20080616 64.53 66.22 64.34 66.20 516624
20080617 66.34 66.58 65.34 65.66 354438
20080618 65.45 65.65 64.86 65.44 373970
20080619 63.59 65.71 63.59 65.61 452711
20080620 64.15 65.23 63.64 63.64 895605
20080623 63.90 64.28 63.31 63.82 669403
20080624 63.65 64.35 62.96 63.53 513863
20080625 64.01 65.48 63.85 64.92 676561
20080626 64.42 64.42 62.44 62.59 863290
20080627 62.43 65.23 61.81 64.72 954610
20080630 64.54 65.34 63.72 64.42 867687
20080701 63.98 64.19 62.63 64.04 804081
20080702 63.73 63.78 60.20 60.30 754586
20080703 60.54 60.65 59.46 60.00 420601
20080707 60.23 60.92 59.08 59.79 408841
20080708 59.79 60.47 58.40 60.35 785572
20080709 59.92 60.71 58.76 58.96 492010
20080710 58.82 59.94 58.18 59.94 765133
20080711 59.23 59.85 57.91 58.87 687302
20080714 58.89 59.80 56.99 57.38 947352
20080715 56.68 57.06 55.11 56.24 1062873
20080716 56.00 57.58 55.40 57.58 729282
20080717 57.88 61.14 57.88 61.14 955421
20080718 61.27 61.91 59.63 60.34 582609
20080721 60.41 61.11 60.09 61.03 278741
20080722 61.04 62.90 60.49 62.33 692103
20080723 62.19 62.83 61.37 62.64 625712
20080724 62.81 63.26 60.78 61.28 621422
20080725 60.70 60.70 57.41 58.90 1315261
20080728 58.86 62.40 58.79 59.75 1138661
20080729 60.31 61.46 59.63 61.22 490580
20080730 61.62 61.62 59.62 61.04 376694
20080731 61.12 62.82 59.79 59.90 935401
20080801 60.83 61.80 59.50 60.79 702419
20080804 60.70 60.70 58.82 59.04 695576
20080805 59.37 60.46 58.86 59.50 760129
20080806 59.98 60.04 59.11 59.57 701806
20080807 59.03 60.03 58.97 59.64 511927
20080808 59.83 60.70 59.50 60.21 665036
20080811 60.55 61.52 60.27 60.70 1072269
20080812 60.46 60.80 59.82 60.09 597725
20080813 60.13 60.85 59.72 60.70 655026
20080814 60.50 60.97 60.41 60.76 408051
20080815 61.05 61.89 60.63 61.48 510089
20080818 61.53 61.86 60.22 60.73 342987
20080819 61.02 61.02 59.89 60.17 406416
20080820 60.53 60.87 59.40 59.94 560546
20080821 59.46 59.86 58.43 58.74 669632
20080822 58.88 59.63 58.32 58.74 607122
20080825 58.51 58.54 57.43 57.72 1216696
20080826 57.88 58.50 57.52 57.86 444719
20080827 58.25 58.56 57.82 58.31 461572
20080828 58.50 59.21 58.07 58.74 960119
20080829 58.55 58.80 57.69 57.84 447477
20080902 58.92 59.63 57.73 57.97 751447
20080903 58.22 58.81 56.68 56.97 579953
20080904 56.46 56.78 54.46 55.08 610595
20080905 54.73 55.18 53.65 55.04 524797
20080908 56.41 58.74 55.46 56.82 974113
20080909 56.84 58.11 55.89 56.15 1137537
20080910 56.54 57.02 55.49 55.94 624486
20080911 55.62 56.91 54.48 56.82 527453
20080912 56.35 57.25 55.66 56.91 446966
20080915 55.83 56.30 53.89 55.95 888825
20080916 54.83 57.43 54.83 57.34 924370
20080917 56.45 56.97 55.04 55.73 700479
20080918 56.36 60.94 55.05 59.57 1203724
20080919 61.02 69.00 47.69 62.00 778922
20080922 61.39 61.43 58.00 58.14 584243
20080923 58.01 58.42 56.53 56.94 434812
20080924 56.93 56.98 55.69 56.12 654209
20080925 56.37 57.66 56.03 57.13 490682
20080926 56.34 56.34 54.64 55.79 652370
20080929 54.97 55.06 52.28 53.60 1077785
20080930 54.66 55.77 53.20 55.77 944288
20081001 55.71 55.86 52.78 53.51 748485
20081002 53.14 53.50 48.05 49.47 1276244
20081003 50.14 51.19 47.62 47.69 1017114
20081006 46.96 46.96 42.47 45.63 1448044
20081007 46.55 46.55 42.36 42.36 1019667
20081008 41.11 43.44 39.57 42.14 2176304
20081009 42.40 42.76 38.56 39.25 1048129
20081010 38.25 41.16 35.36 39.10 1430408
20081013 41.19 49.08 41.19 49.08 2380648
20081014 49.63 50.42 45.42 46.37 1476395
20081015 45.37 46.02 41.80 41.86 995922
20081016 41.80 41.80 38.22 40.96 2513206
20081017 39.64 44.46 39.36 41.88 1182523
20081020 42.43 44.57 42.31 44.34 1033344
20081021 43.15 44.33 42.38 42.55 831651
20081022 42.51 42.51 39.11 40.10 969920
20081023 40.33 41.90 38.54 41.23 1487510
20081024 34.81 41.18 34.54 36.39 1630061
20081027 35.71 38.69 35.06 37.21 1037321
20081028 37.72 40.67 36.20 40.64 1313858
20081029 40.47 44.20 39.86 42.01 1078006
20081030 42.23 44.12 42.23 43.64 1066892
20081031 43.39 45.27 42.86 44.47 1040380
20081103 44.33 45.53 43.60 44.23 672785
20081104 45.34 46.73 44.39 45.42 654737
20081105 44.97 45.23 42.49 42.59 1071684
20081106 42.07 42.80 39.28 39.75 1390844
20081107 40.08 41.56 39.78 40.96 715612
20081110 42.21 42.96 39.92 40.40 707964
20081111 39.81 41.36 38.69 39.79 890487
20081112 38.94 39.15 37.59 37.82 832875
20081113 37.93 42.19 37.17 42.19 1213522
20081114 41.18 42.16 38.63 38.94 1018049
20081117 38.64 40.30 37.96 38.87 564801
20081118 38.94 40.69 38.91 40.69 914857
20081119 40.68 41.15 37.49 37.62 845825
20081120 37.40 37.57 34.18 34.51 1708067
20081121 35.41 37.94 34.63 36.48 2372694
20081124 36.48 39.23 36.47 38.28 1566739
20081125 38.64 40.68 38.01 40.50 901805
20081126 39.63 45.11 39.23 44.70 1304783
20081128 44.17 44.89 43.16 44.89 460794
20081201 44.62 44.62 39.71 39.91 1225962
20081202 40.58 42.37 39.74 42.11 843174
20081203 41.04 43.29 40.28 42.97 949628
20081204 41.94 43.50 39.26 40.16 872744
20081205 39.58 42.57 38.35 42.43 1091466
20081208 44.13 46.49 43.98 44.78 1341797
20081209 40.90 42.98 39.03 41.41 2043032
20081210 41.80 42.32 40.04 40.46 1468238
20081211 40.29 40.81 37.81 38.36 1544204
20081212 37.63 39.70 36.81 38.83 1058224
20081215 38.83 39.17 37.36 37.79 915877
20081216 37.51 40.73 37.51 40.45 1021618
20081217 39.91 42.06 39.37 41.31 495769
20081218 42.02 42.42 40.05 40.81 639034
20081219 41.10 41.43 40.31 40.80 1051189
20081222 39.23 40.50 37.99 38.95 1096666
20081223 39.35 40.02 38.35 38.74 787499
20081224 38.31 39.13 37.77 38.96 339859
20081226 38.97 39.67 38.73 39.63 368207
20081229 39.78 40.27 38.93 39.45 588254
20081230 39.98 41.48 39.79 41.43 861018
20081231 41.43 43.05 41.43 42.57 604365
20090102 42.75 44.21 41.89 43.94 528806
20090105 44.14 44.57 43.49 44.02 729377
20090106 44.24 45.58 44.24 44.85 626900
20090107 44.41 44.41 42.00 42.24 886428
20090108 42.15 42.89 41.80 42.80 450084
20090109 42.65 43.04 40.66 42.07 581283
20090112 41.77 41.90 41.04 41.62 817826
20090113 41.46 42.09 40.51 41.06 745866
20090114 40.67 40.92 39.26 39.61 647238
20090115 39.22 41.18 38.95 41.03 921034
20090116 41.88 42.38 40.22 41.34 791464
20090120 40.94 41.25 39.16 39.40 761235
20090121 39.96 41.39 39.54 41.33 898540
20090122 40.26 41.09 39.10 40.20 712684
20090123 39.67 41.32 39.06 40.50 566626
20090126 40.31 41.80 40.30 40.96 506370
20090127 41.12 42.11 40.81 41.96 434206
20090128 42.69 43.29 42.08 42.91 848056
20090129 42.19 42.32 40.79 41.29 580977
20090130 41.55 41.68 39.83 40.42 1219055
20090202 39.85 40.58 39.07 39.89 1033911
20090203 39.95 40.39 39.37 39.99 1112590
20090204 39.83 40.80 39.22 39.54 1060171
20090205 39.28 40.22 38.34 38.81 1603692
20090206 41.35 44.65 40.78 42.94 2836284
20090209 42.90 43.81 42.46 43.03 1152183
20090210 42.53 43.52 41.55 41.84 1362060
20090211 42.06 42.51 40.84 41.10 1194220
20090212 40.80 41.43 39.86 41.22 1386895
20090213 41.38 43.51 41.18 42.98 1561147
20090217 40.68 42.76 40.68 42.30 1875453
20090218 42.72 42.89 41.29 42.10 1320634
20090219 42.54 43.05 41.86 42.07 1274730
20090220 41.22 42.87 41.22 42.50 1875962
20090223 42.62 43.05 39.87 39.94 1164601
20090224 40.25 41.68 39.79 41.45 910143
20090225 41.27 42.04 40.00 41.37 1171217
20090226 41.76 42.22 40.76 41.12 949432
20090227 40.49 41.83 39.91 40.63 921238
20090302 39.62 39.62 37.23 37.32 1142209
20090303 37.88 38.79 37.47 38.33 1276155
20090304 38.62 39.95 38.59 39.35 1045311
20090305 38.24 39.03 37.61 37.88 967040
20090306 38.15 38.54 36.50 37.44 1146891
20090309 36.93 37.45 36.18 36.31 732023
20090310 37.05 39.04 36.22 39.02 761540
20090311 39.20 40.01 38.87 39.51 625355
20090312 39.24 41.19 38.40 41.08 610291
20090313 41.43 41.55 40.32 40.85 535887
20090316 41.50 41.63 40.59 40.69 562147
20090317 40.77 41.99 40.15 41.99 492935
20090318 41.76 44.01 41.22 43.40 754314
20090319 43.89 43.89 42.00 42.33 796452
20090320 42.40 42.45 40.64 40.94 741285
20090323 41.69 43.61 41.40 43.61 471764
20090324 42.65 43.62 42.65 42.68 589832
20090325 43.02 43.63 40.88 41.87 902917
20090326 42.42 43.55 41.47 43.42 1058950
20090327 42.80 43.07 41.06 42.80 999305
20090330 41.82 41.82 40.09 41.05 1019458
20090331 41.41 42.48 41.29 41.71 679707
20090401 40.76 42.46 40.35 42.35 484487
20090402 43.30 45.29 42.61 45.01 1121038
20090403 44.88 45.73 44.58 45.12 976404
20090406 45.16 45.16 43.85 44.42 667187
20090407 43.42 44.00 42.52 43.14 822319
20090408 43.47 43.82 42.67 43.31 442248
20090409 44.27 45.76 43.84 45.65 593321
20090413 45.30 45.56 44.00 45.19 577472
20090414 43.93 43.99 41.83 43.19 770606
20090415 42.89 43.31 41.86 42.74 1024394
20090416 43.06 45.66 42.68 45.40 869663
20090417 45.48 45.70 44.54 45.47 501885
20090420 42.21 42.89 39.74 40.39 2214694
20090421 40.02 41.69 39.79 41.68 960998
20090422 41.02 43.74 41.02 42.72 663321
20090423 42.46 42.53 40.67 40.84 1498339
20090424 42.39 47.33 42.22 45.75 2044114
20090427 44.93 45.80 44.11 44.62 1271679
20090428 43.96 44.41 43.02 43.88 888458
20090429 44.08 45.50 43.68 44.75 738401
20090430 45.32 46.46 44.60 44.87 765222
20090501 44.54 45.45 43.73 44.83 736064
20090504 44.87 46.69 44.60 46.69 816223
20090505 46.62 46.62 45.62 46.17 863770
20090506 46.15 46.85 45.47 46.06 521391
20090507 46.45 46.50 44.58 44.95 455151
20090508 45.86 46.76 45.72 46.27 903799
20090511 45.41 46.72 45.09 45.25 437676
20090512 45.53 45.87 44.03 44.49 650520
20090513 43.76 43.86 41.87 42.57 607342
20090514 42.58 43.15 42.22 42.74 517531
20090515 42.62 43.44 42.00 42.30 918734
20090518 42.90 44.17 42.45 44.17 1024597
20090519 44.00 44.95 43.56 44.21 546587
20090520 44.59 45.01 42.83 42.95 659257
20090521 42.58 42.95 41.22 41.72 566906
20090522 42.10 42.51 41.28 41.98 564671
20090526 41.49 43.26 41.24 43.06 704366
20090527 43.02 43.23 42.02 42.12 798037
20090528 42.32 42.64 41.06 41.59 519359
20090529 41.80 42.30 41.08 42.30 545571
20090601 43.02 44.33 43.02 43.63 708836
20090602 43.60 44.30 43.42 43.57 605513
20090603 44.38 45.28 43.85 44.17 768981
20090604 44.33 46.07 44.27 46.03 658648
20090605 45.88 47.03 45.88 46.46 730476
20090608 45.90 47.20 45.57 46.67 1205946
20090609 46.59 47.07 45.64 46.65 900142
20090610 46.31 46.91 45.70 46.86 615469
20090611 46.95 47.71 46.91 47.24 330594
20090612 45.95 46.35 44.05 46.33 854931
20090615 45.83 45.89 44.63 45.23 495179
20090616 45.53 45.63 44.32 44.45 416442
20090617 44.26 45.29 43.99 44.92 690346
20090618 44.64 45.56 44.20 45.27 549940
20090619 45.69 46.06 44.98 45.43 368794
20090622 45.08 45.09 43.39 43.39 513467
20090623 43.63 43.71 42.49 42.79 477806
20090624 43.18 43.53 42.19 42.32 904815
20090625 42.29 43.12 42.18 43.10 780258
20090626 42.96 43.92 42.49 43.52 902580
20090629 43.82 44.81 43.41 44.72 1038007
20090630 44.46 44.89 43.69 44.60 861941
20090701 45.10 45.86 44.87 45.37 775382
20090702 44.80 44.88 43.70 44.88 600738
20090706 44.44 44.44 42.58 42.94 1275133
20090707 42.78 43.06 41.86 42.14 866716
20090708 42.21 42.26 40.97 41.69 746500
20090709 41.78 42.18 41.49 41.80 371425
20090710 41.56 42.45 41.35 42.19 487020
20090713 42.50 42.81 41.34 42.81 397180
20090714 42.76 42.92 42.24 42.74 571283
20090715 43.58 44.45 43.40 44.32 428918
20090716 44.21 45.79 44.04 45.58 359054
20090717 45.48 45.64 44.71 44.89 457107
20090720 45.32 45.81 45.16 45.51 410362
20090721 46.03 46.41 45.14 45.69 496045
20090722 45.61 46.72 45.45 46.22 474548
20090723 46.05 47.63 46.05 47.45 390184
20090724 46.84 47.76 46.49 46.52 1148244
20090727 46.49 46.65 45.30 45.98 995131
20090728 45.90 46.77 45.32 46.07 1066618
20090729 45.77 46.39 45.35 46.22 616405
20090730 46.82 47.66 46.37 47.28 640133
20090731 46.86 47.41 46.81 47.16 499796
20090803 47.53 47.63 46.88 47.63 719224
20090804 47.20 47.90 46.92 47.70 363719
20090805 47.65 47.88 46.57 46.77 354086
20090806 46.74 47.09 45.99 46.08 404278
20090807 46.57 46.91 46.18 46.32 500202
20090810 46.46 46.46 45.59 45.91 223585
20090811 45.66 45.83 45.00 45.56 320624
20090812 45.44 46.61 45.40 46.04 543702
20090813 46.14 46.32 45.73 46.07 283309
20090814 45.89 46.13 44.75 45.11 287669
20090817 44.49 44.68 43.75 43.89 381362
20090818 43.97 44.69 43.87 44.59 505677
20090819 44.16 45.19 44.09 44.85 544006
20090820 44.91 45.40 44.38 44.86 381058
20090821 45.45 45.68 44.97 45.56 366051
20090824 45.56 45.99 45.38 45.47 257250
20090825 45.53 46.59 45.45 46.38 469681
20090826 46.38 47.28 46.22 46.95 492800
20090827 47.06 47.80 46.19 47.61 508821
20090828 48.06 48.44 47.62 48.07 480125
20090831 47.72 47.72 46.54 46.73 494118
20090901 46.58 47.32 45.64 45.81 427702
20090902 45.76 46.35 45.56 46.05 296491
20090903 46.47 46.56 45.68 46.13 220340
20090904 46.22 46.84 45.96 46.78 298823
20090908 47.34 47.44 46.78 47.18 336645
20090909 46.94 48.11 46.90 48.02 498174
20090910 48.05 49.46 47.95 49.45 415635
20090911 49.42 50.11 49.15 49.93 909854
20090914 49.67 50.47 49.67 50.44 765665
20090915 50.69 51.64 50.57 51.53 943012
20090916 51.94 52.48 51.53 52.32 680591
20090917 52.33 52.59 51.39 51.61 536604
20090918 51.79 51.89 50.80 51.07 496552
20090921 50.77 51.23 50.39 51.10 563576
20090922 51.09 51.96 51.09 51.19 686371
20090923 51.23 51.35 49.91 50.01 744777
20090924 50.02 50.32 48.95 49.52 607584
20090925 49.51 50.33 49.36 49.95 483674
20090928 50.30 50.65 49.88 50.28 281890
20090929 50.50 51.11 50.37 50.74 321131
20090930 50.95 51.08 49.75 50.28 385722
20091001 49.96 50.22 48.07 48.17 1013991
20091002 47.57 47.97 46.66 46.84 1039544
20091005 46.94 47.62 46.90 47.39 605353
20091006 47.73 48.39 47.37 47.97 474751
20091007 47.69 48.14 47.47 47.79 564234
20091008 48.17 49.36 48.11 49.34 714555
20091009 49.39 50.11 49.36 50.05 390834
20091012 50.04 50.50 50.02 50.29 224519
20091013 50.36 50.94 50.02 50.50 654123
20091014 51.13 51.71 50.88 51.44 431426
20091015 50.99 51.57 50.97 51.53 470904
20091016 50.44 51.23 50.37 50.98 360061
20091019 50.90 51.89 50.74 51.80 439929
20091020 52.02 52.02 50.52 50.95 552897
20091021 50.88 51.78 50.61 50.74 691779
20091022 50.74 51.62 50.38 51.43 403791
20091023 51.76 51.82 50.72 51.58 677203
20091026 49.42 51.76 48.08 51.43 2780782
20091027 51.71 51.81 49.39 50.18 1232327
20091028 50.11 50.30 49.39 50.18 1509585
20091029 50.39 50.91 50.05 50.83 891600
20091030 50.75 52.14 49.73 49.94 2060154
20091102 50.07 50.45 48.93 49.61 891600
20091103 49.16 50.14 49.16 50.06 981590
20091104 50.51 50.74 49.82 49.85 696436
20091105 50.34 51.55 50.34 51.50 866900
20091106 51.06 51.81 50.87 51.72 700080
20091109 52.19 52.58 51.63 52.53 1086966
20091110 52.43 53.16 52.13 52.48 567878
20091111 52.93 53.04 51.92 52.39 412496
20091112 52.23 52.85 51.29 51.53 477382
20091113 51.66 52.57 51.26 52.14 413003
20091116 52.36 53.66 52.16 53.35 626286
20091117 53.10 53.37 52.95 53.33 633169
20091118 53.28 53.41 52.83 52.98 562513
20091119 52.61 52.78 50.94 51.85 964482
20091120 51.57 52.36 51.49 52.24 534980
20091123 52.73 53.45 52.44 52.94 507345
20091124 53.12 53.15 52.20 52.48 356417
20091125 52.54 52.85 52.15 52.26 377675
20091127 51.38 52.01 50.65 51.61 190811
20091130 51.38 51.55 50.69 51.41 421506
20091201 51.88 53.19 51.76 52.70 676393
20091202 52.64 53.44 52.31 52.48 619605
20091203 52.56 53.08 52.11 52.11 256406
20091204 52.70 53.44 52.50 53.08 452481
20091207 53.17 53.51 52.66 52.92 293151
20091208 52.47 52.69 51.77 52.10 430110
20091209 52.07 52.40 51.26 52.36 617985
20091210 52.80 53.28 52.39 53.14 795131
20091211 53.53 53.69 52.97 53.69 480723
20091214 53.88 53.92 53.29 53.38 525971
20091215 53.08 53.15 52.55 52.63 590452
20091216 54.14 54.83 53.99 54.37 1441662
20091217 53.75 53.93 53.32 53.46 669509
20091218 53.73 53.94 53.36 53.53 990902
20091221 53.41 54.65 53.25 54.01 625982
20091222 54.07 54.37 52.61 52.61 16136149
20091223 52.90 52.97 51.64 52.36 2574585
20091224 52.62 52.92 52.40 52.57 382027
20091228 52.77 53.46 52.66 52.91 781364
20091229 52.85 53.27 52.69 53.14 560793
20091230 53.06 53.14 52.31 52.55 506535
20091231 52.53 52.74 51.73 51.74 360264
20100104 52.38 52.60 51.75 51.90 939277
20100105 51.95 51.95 50.99 51.24 1116018
20100106 51.13 51.76 50.90 51.73 1111246
20100107 50.86 51.70 50.58 51.53 1408710
20100108 51.51 51.97 51.17 51.90 727897
20100111 52.12 52.52 51.76 52.12 512276
20100112 51.70 52.26 51.70 52.08 781550
20100113 52.05 52.17 51.33 51.89 581287
20100114 51.60 52.04 51.41 51.96 546327
20100115 51.86 51.91 50.95 51.18 408103
20100119 52.78 53.62 52.67 53.29 1112256
20100120 52.73 53.38 51.88 52.75 828130
20100121 52.48 52.77 51.70 51.72 572093
20100122 51.37 51.69 50.52 50.58 769122
20100125 51.04 51.31 50.47 50.73 450945
20100126 50.74 51.40 50.43 50.47 485703
20100127 50.30 50.50 49.33 50.15 512175
20100128 50.16 50.31 49.39 49.83 341214
20100129 50.09 50.74 49.51 49.56 682429
20100201 49.79 50.28 49.71 49.97 498232
20100202 50.19 50.95 50.12 50.86 697888
20100203 53.42 53.64 52.51 53.05 1395776
20100204 52.44 53.36 52.20 52.53 1162170
20100205 52.44 52.74 50.71 51.98 819541
20100208 51.91 52.06 51.19 51.27 465090
20100209 51.66 52.37 51.28 51.70 754774
20100210 51.45 51.79 50.48 51.22 669597
20100211 51.00 52.48 50.59 52.41 802364
20100212 51.56 52.41 51.26 52.36 1050015
20100216 52.51 53.34 52.50 53.29 484793
20100217 53.79 53.86 53.06 53.35 437607
20100218 53.17 54.36 53.17 54.28 494493
20100219 54.16 55.53 54.05 54.95 1156916
20100222 55.02 55.45 54.42 54.63 743255
20100223 54.56 54.65 53.61 53.92 520057
20100224 53.97 54.54 53.88 54.49 708194
20100225 53.58 54.38 53.15 54.26 586440
20100226 54.29 55.06 53.57 54.87 864403
20100301 55.02 55.38 54.84 55.13 537031
20100302 55.27 55.52 55.00 55.12 412549
20100303 55.44 55.71 55.15 55.19 685763
20100304 55.40 55.40 54.84 55.13 346873
20100305 55.45 55.92 55.21 55.82 340103
20100308 55.82 56.38 55.58 56.19 613620
20100309 55.92 56.41 55.78 56.10 546024
20100310 55.97 56.49 55.94 56.35 507123
20100311 56.15 57.08 55.79 57.07 840255
20100312 57.32 57.46 56.66 57.45 497019
20100315 57.49 57.64 56.40 56.66 1092957
20100316 56.82 57.38 56.72 57.31 449833
20100317 57.35 57.86 57.31 57.74 467717
20100318 57.63 57.82 57.05 57.20 468627
20100319 57.32 57.62 56.53 56.67 1188441
20100322 56.51 57.25 56.37 56.90 463979
20100323 56.91 57.39 56.71 57.32 332626
20100324 57.23 57.46 56.61 56.71 343740
20100325 57.00 57.05 56.17 56.26 319794
20100326 56.35 56.87 56.08 56.28 324543
20100329 56.42 56.50 55.72 56.37 584419
20100330 56.45 57.66 56.28 57.16 783571
20100331 56.89 57.65 56.89 57.24 525513
20100401 57.44 58.00 57.44 58.00 520158
20100405 58.26 58.68 58.09 58.36 377791
20100406 58.06 58.91 57.80 58.86 551177
20100407 58.63 59.33 58.39 59.00 678312
20100408 58.95 59.71 58.69 59.53 659044
20100409 59.58 59.94 59.31 59.85 402508
20100412 59.99 60.45 59.87 60.34 474032
20100413 60.16 60.51 59.83 60.44 432772
20100414 60.60 60.88 60.16 60.87 548380
20100415 60.62 61.17 60.45 61.14 454663
20100416 60.71 60.96 59.83 60.27 492896
20100419 60.15 60.35 59.44 60.12 397565
20100420 60.52 60.88 60.32 60.76 339055
20100421 60.68 61.07 60.43 60.95 342485
20100422 60.65 62.08 60.27 61.92 517208
20100423 61.63 63.39 61.34 63.35 711905
20100426 62.61 62.95 60.18 60.50 1336651
20100427 60.51 62.16 60.33 60.49 862417
20100428 60.73 60.92 59.80 60.03 687492
20100429 60.35 62.05 60.35 61.87 889856
20100430 61.94 62.29 60.39 60.49 694554
20100503 60.62 61.84 60.62 61.81 367705
20100504 60.94 60.94 59.60 60.00 527801
20100505 59.54 59.79 59.01 59.46 744287
20100506 59.29 60.03 54.60 57.47 1021706
20100507 57.22 58.49 56.22 56.98 1322023
20100510 59.38 60.77 58.70 60.55 741866
20100511 59.84 60.77 59.67 60.12 614153
20100512 60.26 61.45 60.26 61.40 494813
20100513 61.14 61.71 60.89 61.04 289725
20100514 60.73 60.80 59.12 59.77 465255
20100517 59.92 60.84 59.33 60.22 873716
20100518 60.77 61.14 59.58 59.64 633421
20100519 59.32 59.96 57.47 58.60 898028
20100520 57.09 57.72 56.30 56.35 852430
20100521 56.42 57.78 55.56 57.53 921230
20100524 57.46 57.57 56.76 56.79 702927
20100525 55.32 56.25 54.43 56.25 845873
20100526 56.37 57.41 56.23 56.40 670948
20100527 57.41 58.36 57.24 58.36 514989
20100528 58.24 58.38 57.01 57.51 785345
20100601 56.88 57.47 56.13 56.13 679422
20100602 56.29 57.96 55.92 57.91 652286
20100603 57.90 58.75 57.90 58.67 618087
20100604 57.58 57.94 55.83 56.03 590447
20100607 56.15 56.30 54.92 54.99 716142
20100608 54.95 55.57 54.40 55.46 574508
20100609 55.84 56.57 55.39 55.61 559779
20100610 56.63 57.62 56.54 57.59 500059
20100611 56.95 57.84 56.91 57.77 297796
20100614 58.02 58.93 58.02 58.35 840224
20100615 58.58 59.99 58.46 59.91 436706
20100616 59.45 60.02 59.41 59.66 638869
20100617 59.72 59.96 59.09 59.89 322814
20100618 59.30 60.33 59.30 60.09 479177
20100621 60.81 60.93 59.53 59.77 393328
20100622 59.90 60.44 58.46 58.54 414917
20100623 58.76 59.12 57.92 58.69 401500
20100624 58.13 58.72 57.34 57.43 367907
20100625 57.46 57.66 56.70 57.46 1061149
20100628 57.67 57.98 56.95 57.35 474940
20100629 56.50 56.62 55.00 55.35 671554
20100630 55.10 56.47 54.94 55.47 831044
20100701 55.41 55.53 53.78 54.59 973183
20100702 54.75 54.96 53.90 54.30 728752
20100706 54.91 55.33 53.74 54.31 512366
20100707 54.34 55.72 54.20 55.72 597378
20100708 56.12 56.45 55.60 56.36 540480
20100709 56.48 56.72 56.12 56.50 473512
20100712 56.22 56.50 55.71 56.18 290230
20100713 56.82 57.73 56.66 57.48 345315
20100714 57.18 58.00 57.11 57.89 493754
20100715 57.78 58.20 56.82 58.08 495264
20100716 57.75 57.75 56.36 56.53 515002
20100719 56.63 56.93 56.08 56.81 209868
20100720 56.24 57.86 56.06 57.74 292848
20100721 58.23 58.52 57.62 57.91 963036
20100722 58.76 59.94 58.59 59.70 762836
20100723 59.66 61.87 59.54 61.58 987809
20100726 61.71 64.71 61.59 63.05 1455581
20100727 63.77 65.31 62.25 62.39 1080558
20100728 62.33 62.48 61.40 61.69 662635
20100729 62.26 62.31 60.98 61.65 502314
20100730 60.85 62.39 60.49 62.06 541689
20100802 62.85 63.07 62.28 62.58 542797
20100803 62.53 63.49 62.10 63.06 711879
20100804 63.05 63.55 62.88 63.14 614901
20100805 62.63 63.40 62.62 62.99 307048
20100806 62.29 62.87 61.77 62.69 271298
20100809 63.08 63.42 62.78 63.28 161832
20100810 62.83 62.89 61.96 62.42 261731
20100811 61.32 61.32 59.80 60.08 698888
20100812 59.07 60.02 58.92 59.73 371901
20100813 59.44 59.56 58.87 59.00 451961
20100816 58.62 59.63 58.30 59.38 624166
20100817 59.86 60.82 59.61 60.54 528094
20100818 60.39 60.87 59.89 60.40 425778
20100819 59.97 60.20 58.84 59.13 452263
20100820 58.57 59.12 58.13 59.04 507852
20100823 59.43 60.00 58.77 58.87 360320
20100824 57.92 58.40 56.89 58.05 484992
20100825 57.58 57.67 56.56 57.43 1059712
20100826 57.82 58.59 57.41 57.47 610369
20100827 57.87 59.00 57.30 58.84 537459
20100830 58.62 58.95 57.57 57.61 333332
20100831 57.21 58.23 57.10 57.67 728898
20100901 58.49 59.99 58.44 59.58 456392
20100902 59.55 60.43 59.55 60.42 464549
20100903 60.91 61.53 60.65 61.53 464952
20100907 61.14 61.17 60.43 60.57 376332
20100908 60.58 62.02 60.47 61.83 708657
20100909 62.54 62.57 61.59 61.98 360119
20100910 62.04 62.29 61.66 61.85 391035
20100913 62.39 63.89 62.35 63.56 814598
20100914 63.55 63.62 63.10 63.26 369182
20100915 63.04 63.55 62.56 63.43 503522
20100916 63.32 63.57 63.10 63.52 460622
20100917 64.26 64.26 63.43 63.61 647731
20100920 63.77 64.58 63.74 64.49 500299
20100921 64.54 65.14 64.41 64.84 854779
20100922 64.70 64.83 63.16 63.55 909663
20100923 62.91 64.06 62.67 63.12 372203
20100924 64.00 65.08 63.83 64.88 552464
20100927 64.82 64.82 64.05 64.12 332123
20100928 64.42 65.23 63.58 65.13 548638
20100929 64.78 65.13 64.68 64.81 516714
20100930 65.16 65.91 64.30 64.72 737861
20101001 65.28 65.79 64.77 65.55 723561
20101004 65.42 65.42 64.22 64.53 466664
20101005 65.17 66.30 65.11 66.30 721144
20101006 66.43 66.72 66.20 66.58 427485
20101007 67.00 67.04 65.61 66.15 421753
20101008 66.35 66.41 65.57 65.95 670340
20101011 66.00 66.57 65.83 66.07 280063
20101012 65.94 66.14 64.99 65.83 441966
20101013 66.30 67.12 66.08 66.95 343919
20101014 66.89 67.19 65.84 66.43 387563
20101015 66.78 67.13 65.08 66.68 455441
20101018 66.70 67.75 66.43 67.69 483297
20101019 66.73 66.76 65.55 65.81 641278
20101020 66.08 67.24 66.08 67.09 585266
20101021 67.43 68.81 67.29 68.79 749381
20101022 68.80 69.13 68.49 69.11 800466
20101025 71.87 72.50 69.89 69.99 851954
20101026 69.70 70.51 69.11 70.04 727057
20101027 69.41 69.70 68.28 68.97 628004
20101028 69.01 69.69 68.69 69.19 331751
20101029 68.79 69.27 68.60 69.04 299069
20101101 69.51 70.13 68.87 69.37 260051
20101102 69.97 70.37 69.62 70.04 311739
20101103 70.08 70.25 68.79 69.87 505420
20101104 70.60 71.75 69.99 71.75 1088071
20101105 71.67 71.67 70.98 71.30 831842
20101108 70.99 71.20 70.63 70.99 331449
20101109 71.10 71.52 70.65 70.98 858591
20101110 70.96 71.77 70.46 71.75 604674
20101111 71.05 71.33 70.66 71.06 556606
20101112 70.45 70.95 70.02 70.47 316365
20101115 70.70 71.39 70.33 71.02 323405
20101116 70.53 70.53 68.80 69.40 689950
20101117 69.32 70.28 69.21 69.70 340098
20101118 70.49 71.49 70.45 70.82 338489
20101119 70.78 71.64 70.42 71.64 515778
20101122 71.17 71.85 70.55 71.75 386255
20101123 70.80 71.10 69.90 71.05 406569
20101124 71.52 73.08 71.31 73.05 384646
20101126 72.28 72.98 71.89 72.36 129724
20101129 71.68 72.09 70.73 71.82 254520
20101130 71.01 72.46 70.85 72.01 524728
20101201 73.32 73.90 72.89 73.34 516884
20101202 73.02 74.67 72.96 74.39 726856
20101203 74.05 74.95 73.95 74.87 553287
20101206 74.80 75.81 74.52 75.51 675871
20101207 76.37 76.37 75.74 76.16 712274
20101208 76.17 76.44 75.66 76.04 379819
20101209 76.43 76.59 75.98 76.42 413206
20101210 76.61 77.32 76.18 77.28 733694
20101213 77.38 77.56 76.79 76.90 1094909
20101214 76.98 77.61 76.66 76.94 658675
20101215 76.71 77.48 76.48 76.76 724342
20101216 76.97 77.99 76.38 77.99 418234
20101217 77.98 78.18 77.20 77.66 1391464
20101220 77.97 77.97 76.45 76.70 755214
20101221 77.06 77.54 76.80 77.43 646306
20101222 77.49 77.86 77.43 77.54 583355
20101223 77.49 77.56 76.30 76.36 398725
20101227 76.17 77.45 76.07 77.26 420446
20101228 77.28 77.55 76.79 76.94 319583
20101229 77.17 77.17 76.64 76.90 277348
20101230 76.88 77.28 76.38 76.42 247380
20101231 76.33 76.46 75.89 76.00 308823
20110103 76.69 77.67 76.55 76.63 467307
20110104 76.97 76.97 74.65 75.52 702721
20110105 75.30 76.16 75.18 75.93 385194
20110106 75.92 75.95 75.08 75.32 468739
20110107 75.40 75.71 73.41 74.56 874518
20110110 73.52 74.89 72.07 74.76 802420
20110111 75.05 75.77 74.72 75.27 358081
20110112 75.82 75.87 74.93 75.09 493140
20110113 75.07 75.33 74.61 74.94 402164
20110114 74.83 75.22 74.59 75.06 605204
20110118 75.10 75.68 74.89 75.36 655813
20110119 75.25 75.51 73.48 73.74 1202877
20110120 73.67 73.80 73.04 73.26 650893
20110121 73.93 74.52 73.50 73.61 449259
20110124 73.55 74.54 73.37 74.45 447250
20110125 74.16 74.69 73.57 74.62 506696
20110126 74.80 75.89 74.70 75.68 807240
20110127 75.61 76.58 75.43 76.34 551080
20110128 76.35 77.02 74.54 75.38 772797
20110131 77.80 79.57 76.94 77.37 1351793
20110201 78.02 78.69 77.10 78.58 683227
20110202 78.34 78.99 78.20 78.76 540336
20110203 78.74 78.97 78.18 78.78 483902
20110204 78.67 79.90 78.67 79.65 445343
20110207 79.72 80.50 79.68 80.37 506797
20110208 80.50 81.77 80.47 81.77 757635
20110209 81.37 81.96 81.11 81.82 502680
20110210 81.21 82.83 81.21 82.75 494948
20110211 82.27 83.83 82.07 83.39 700799
20110214 83.47 84.51 83.25 84.43 688047
20110215 83.94 84.40 83.57 84.12 611329
20110216 84.38 84.86 84.02 84.67 616752
20110217 84.45 84.57 84.10 84.24 595062
20110218 84.42 85.01 84.15 84.94 560218
20110222 83.85 84.38 82.81 83.14 752815
20110223 83.23 83.53 82.00 82.60 949227
20110224 82.80 82.94 81.45 81.89 671076
20110225 82.35 83.10 82.00 82.87 532403
20110228 83.32 83.97 83.05 83.78 550879
20110301 84.38 84.65 82.72 82.89 716665
20110302 82.76 84.63 82.68 84.36 588535
20110303 84.84 87.32 84.84 87.13 695678
20110304 86.87 87.05 85.24 85.59 949127
20110307 86.07 86.15 83.56 84.52 841582
20110308 84.57 85.69 84.03 85.50 510110
20110309 85.39 86.16 84.51 85.97 588635
20110310 84.81 85.07 83.67 84.01 408691
20110311 83.17 84.45 82.72 84.12 590142
20110314 83.51 84.00 82.41 83.27 467334
20110315 80.14 83.14 80.14 82.62 663445
20110316 82.49 83.07 80.87 81.54 514730
20110317 82.97 83.20 81.69 82.16 529089
20110318 83.67 83.84 83.10 83.80 983670
20110321 84.79 85.80 84.79 85.45 718975
20110322 85.51 85.64 84.50 84.98 462815
20110323 84.86 85.25 83.36 84.39 389712
20110324 84.86 85.10 83.98 84.72 330266
20110325 84.96 85.63 84.55 85.50 647579
20110328 85.58 85.77 84.74 84.82 265298
20110329 84.39 85.42 83.67 85.42 435000
20110330 85.72 85.86 85.22 85.38 748497
20110331 85.38 86.25 85.36 86.10 824310
20110401 86.33 88.10 86.09 87.96 685938
20110404 87.94 88.39 87.70 88.08 621873
20110405 88.28 88.28 87.12 87.24 608317
20110406 87.84 87.84 86.20 86.74 314708
20110407 86.56 87.10 85.78 85.99 449597
20110408 86.42 86.60 84.55 85.19 348305
20110411 85.27 85.57 84.47 84.95 378793
20110412 84.57 84.86 83.75 84.36 400355
20110413 84.93 85.17 84.04 84.53 399252
20110414 83.91 84.50 83.27 84.29 298862
20110415 84.57 85.33 83.89 84.61 914138
20110418 83.62 83.68 82.21 83.10 663013
20110419 83.18 83.83 82.95 83.56 617782
20110420 84.83 85.68 84.65 85.55 626508
20110421 85.95 86.27 85.29 86.12 773131
20110425 86.11 86.38 85.50 85.89 430743
20110426 88.00 88.30 86.15 86.95 996876
20110427 86.24 86.46 85.40 86.15 824178
20110428 86.15 86.89 85.86 86.25 615175
20110429 86.40 86.90 86.17 86.24 616780
20110502 86.67 87.03 85.85 85.93 492421
20110503 85.76 86.10 84.82 85.27 430141
20110504 85.30 85.75 83.50 83.58 1074400
20110505 83.24 84.79 82.75 83.74 653084
20110506 84.70 85.49 82.96 83.51 564629
20110509 83.50 83.90 83.07 83.62 548683
20110510 84.01 84.65 83.78 84.62 401960
20110511 84.61 84.72 82.73 83.30 340282
20110512 83.09 84.08 82.04 83.76 322932
20110513 83.61 84.14 82.35 82.43 298461
20110516 82.03 83.01 81.76 82.74 624502
20110517 82.46 82.82 81.62 81.91 460228
20110518 82.15 83.16 81.89 82.75 728702
20110519 83.33 83.67 82.84 83.14 435958
20110520 83.26 83.44 82.49 83.14 560818
20110523 81.83 82.27 81.26 81.83 321127
20110524 82.15 82.31 80.57 80.71 514886
20110525 80.11 82.22 79.56 81.85 590403
20110526 81.50 82.31 81.25 82.13 308189
20110527 82.54 82.93 82.24 82.75 251726
20110531 83.72 83.72 81.89 83.23 489914
20110601 82.86 83.31 79.92 79.94 506662
20110602 79.97 81.16 79.88 81.00 388621
20110603 79.85 80.67 79.37 79.45 514184
20110606 79.16 80.21 78.54 78.67 375082
20110607 79.04 80.05 78.43 79.66 1049127
20110608 79.54 79.99 78.97 79.36 596722
20110609 79.65 79.94 79.15 79.23 563426
20110610 78.90 79.33 78.22 78.37 619487
20110613 78.07 78.86 77.63 78.07 372876
20110614 78.92 80.10 78.84 79.63 707241
20110615 78.70 79.32 78.03 78.25 439167
20110616 78.42 79.47 77.63 78.65 439769
20110617 79.44 80.31 79.32 79.79 1049428
20110620 79.38 80.44 79.38 80.19 399553
20110621 80.82 82.05 80.35 81.96 635534
20110622 81.54 82.16 81.28 81.68 445686
20110623 80.58 81.89 79.93 81.29 642955
20110624 81.34 81.55 80.37 80.81 656193
20110627 80.41 80.98 79.96 80.65 409381
20110628 81.07 82.07 80.63 82.07 398349
20110629 82.38 82.99 81.81 82.49 309694
20110630 82.82 83.56 82.61 83.06 581077
20110701 83.23 83.74 82.68 83.51 1500329
20110705 83.48 83.73 82.94 83.34 764105
20110706 83.29 84.13 82.87 83.97 484161
20110707 84.77 85.01 84.31 84.67 447503
20110708 83.70 83.71 82.75 83.54 340836
20110711 82.45 82.72 81.60 82.00 345042
20110712 81.81 81.87 81.02 81.42 501688
20110713 81.79 82.60 81.32 81.97 400730
20110714 82.10 82.89 80.69 80.93 349750
20110715 81.37 82.08 80.74 82.04 534239
20110718 81.67 81.71 80.33 80.89 268722
20110719 81.33 81.99 81.26 81.97 578208
20110720 82.20 82.87 81.81 82.57 377794
20110721 83.01 84.04 82.33 83.79 472542
20110722 83.81 84.37 83.22 84.33 483460
20110725 85.94 87.82 85.78 86.99 1283116
20110726 86.87 87.27 85.74 86.06 524224
20110727 85.46 85.52 82.88 83.10 614566
20110728 83.11 83.49 81.80 82.19 778223
20110729 81.20 82.13 80.64 81.50 572800
20110801 82.30 82.52 79.17 80.15 630290
20110802 79.54 80.23 77.57 77.63 1192574
20110803 77.66 79.24 76.14 79.01 1176248
20110804 78.00 78.07 74.45 74.50 982644
20110805 75.35 76.17 71.82 73.11 1176649
20110808 71.37 72.03 67.60 67.63 890599
20110809 68.92 71.33 66.39 71.09 1089412
20110810 69.63 70.57 67.36 67.50 1095722
20110811 67.95 72.42 67.76 71.47 646215
20110812 71.94 72.70 70.82 72.52 547761
20110815 72.98 73.84 72.62 73.43 450508
20110816 72.65 73.03 70.77 70.95 645013
20110817 71.53 72.02 70.02 70.52 388711
20110818 68.33 68.47 66.74 67.42 1197982
20110819 66.41 68.35 65.74 65.87 591930
20110822 67.32 67.50 65.53 65.81 566089
20110823 66.08 68.54 65.59 68.54 782730
20110824 68.42 70.67 68.11 70.55 671255
20110825 70.87 71.71 69.07 70.54 1227429
20110826 70.29 72.56 68.76 72.15 541651
20110829 72.24 74.90 72.10 74.74 576005
20110830 74.25 75.96 73.86 75.41 435284
20110831 75.89 77.63 75.89 76.83 1319373
20110901 76.83 77.73 75.19 75.41 1059665
20110902 73.62 74.09 72.89 73.34 806667
20110906 71.01 72.51 70.34 72.23 606353
20110907 73.39 74.78 73.03 74.74 392917
20110908 74.27 75.04 73.23 73.29 542953
20110909 72.47 73.07 70.28 70.79 852439
20110912 69.91 70.92 69.18 70.90 605952
20110913 70.96 73.49 70.72 72.78 805065
20110914 73.28 73.67 71.41 72.82 980140
20110915 73.57 75.99 73.05 75.96 855745
20110916 76.60 76.67 75.16 75.85 1001173
20110919 74.34 75.00 73.62 74.47 556775
20110920 74.97 75.31 73.18 73.25 399728
20110921 73.15 73.65 70.82 70.82 584318
20110922 68.54 68.99 66.66 67.46 657433
20110923 67.00 70.42 67.00 69.84 833209
20110926 70.34 70.66 68.41 70.33 781328
20110927 71.78 72.78 71.12 71.68 886493
20110928 71.79 72.58 70.74 71.25 857748
20110929 72.94 73.66 70.59 72.01 751481
20110930 70.91 71.99 68.79 68.80 905823
20111003 68.39 68.92 65.86 66.30 842023
20111004 65.21 70.00 64.80 69.90 1001574
20111005 69.94 72.11 69.18 72.02 963300
20111006 72.02 73.52 71.23 73.50 798000
20111007 73.82 74.24 72.35 73.12 526900
20111010 74.53 75.95 74.15 75.81 413200
20111011 75.43 76.58 75.07 76.15 344100
20111012 76.47 78.46 76.25 77.49 519500
20111013 76.52 76.83 75.12 75.53 573500
20111014 77.61 78.50 77.08 77.96 669200
20111017 77.54 77.81 74.98 75.11 508600
20111018 75.19 77.90 74.98 77.22 689600
20111019 76.93 77.90 76.37 76.57 620900
20111020 76.64 77.24 75.61 76.32 643800
20111021 77.54 77.88 76.26 77.69 1071500
20111024 69.80 79.46 69.80 78.85 1215700
20111025 78.51 79.28 76.71 78.50 844100
20111026 79.58 79.92 77.94 79.54 643600
20111027 82.03 82.80 81.42 82.43 960700
20111028 81.93 83.33 81.71 82.89 527900
20111031 81.48 82.67 80.71 81.10 578300
20111101 78.65 80.10 77.98 78.92 713400
20111102 80.33 81.49 79.79 81.01 415400
20111103 82.09 84.49 80.89 84.24 528000
20111104 83.80 83.80 82.44 83.30 480200
20111107 82.92 84.20 82.09 84.17 522500
20111108 84.66 85.25 83.48 84.81 434000
20111109 82.64 83.19 81.06 81.59 510500
20111110 82.67 83.35 81.87 82.55 443800
20111111 83.75 85.67 83.75 85.41 452600
20111114 85.01 85.95 85.01 85.53 515400
20111115 85.21 87.08 85.16 86.70 492300
20111116 85.71 86.40 84.74 84.90 547900
20111117 84.46 84.86 81.95 82.73 718000
20111118 83.72 84.16 82.51 83.28 503900
20111121 81.77 82.35 80.66 81.46 417200
20111122 81.43 81.98 80.77 81.56 417800
20111123 80.67 80.80 79.25 79.50 366800
20111125 79.32 80.66 78.95 79.43 178000
20111128 81.84 83.29 81.61 82.60 381300
20111129 82.77 83.58 82.55 82.83 480900
20111130 85.86 86.18 84.24 85.19 1075800
20111201 84.86 85.76 84.64 84.67 471300
20111202 85.44 86.13 84.47 84.53 373200