20000103 15.63 15.77 15.48 15.67 598094
20000104 15.67 15.67 15.19 15.37 264040
20000105 15.48 15.70 15.41 15.52 988532
20000106 15.52 15.52 15.26 15.33 1192950
20000107 15.41 15.48 15.26 15.44 604226
20000110 15.48 15.48 15.30 15.41 437796
20000111 15.33 15.44 15.04 15.04 626031
20000112 15.08 15.26 15.08 15.19 318892
20000113 15.12 15.41 15.04 15.37 522799
20000114 15.41 15.59 15.26 15.52 462837
20000118 15.52 15.67 15.41 15.48 637955
20000119 15.48 15.85 15.48 15.67 643066
20000120 15.63 15.92 15.63 15.89 1008293
20000121 16.21 16.84 16.14 16.62 2971218
20000124 16.84 17.02 16.51 16.70 2336159
20000125 16.80 16.80 16.29 16.36 485152
20000126 16.33 16.65 16.33 16.36 385158
20000127 16.36 16.70 16.00 16.14 1126685
20000128 16.14 16.33 16.07 16.11 582592
20000131 16.11 16.29 15.89 15.96 1023624
20000201 16.07 16.21 16.00 16.18 759584
20000202 16.18 16.25 16.07 16.11 574415
20000203 16.18 16.65 16.18 16.33 1286983
20000204 16.29 16.33 16.11 16.14 784625
20000207 16.18 16.21 16.11 16.14 1300270
20000208 16.18 16.40 16.07 16.33 3074279
20000209 16.40 16.40 16.21 16.25 2344506
20000210 16.03 16.03 15.77 15.89 711716
20000211 15.70 15.92 15.41 15.85 1991203
20000214 15.77 15.85 15.70 15.74 266255
20000215 15.74 15.81 15.63 15.63 248027
20000216 15.70 15.74 15.59 15.74 241724
20000217 15.63 15.77 15.63 15.70 218557
20000218 15.70 15.70 15.59 15.59 138153
20000222 15.59 15.59 15.48 15.52 83300
20000223 15.56 15.74 15.15 15.23 1052243
20000224 15.23 15.23 13.94 14.24 1090571
20000225 13.94 14.09 13.91 14.01 2130378
20000228 13.94 14.45 13.72 14.45 684801
20000229 14.45 14.45 13.80 13.98 804386
20000301 13.91 13.94 13.35 13.83 887686
20000302 13.80 14.01 13.68 13.91 1268244
20000303 14.01 14.01 13.76 13.83 557040
20000306 13.87 13.94 13.61 13.61 618876
20000307 13.50 13.72 13.24 13.39 379877
20000308 13.23 13.75 13.23 13.71 1752956
20000309 13.60 13.75 13.53 13.64 841829
20000310 13.56 13.71 13.45 13.64 509639
20000313 13.49 13.60 13.38 13.45 397115
20000314 13.23 13.75 13.08 13.41 863527
20000315 13.41 14.12 13.41 13.97 665222
20000316 13.89 14.93 13.89 14.68 584991
20000317 14.27 14.45 14.19 14.19 357756
20000320 14.27 14.27 13.94 14.01 372053
20000321 14.01 14.19 13.82 13.89 543278
20000322 13.89 14.01 13.12 13.45 404684
20000323 13.53 13.75 13.53 13.75 410739
20000324 13.67 13.67 13.45 13.60 235477
20000327 13.67 14.19 13.53 14.01 367848
20000328 13.89 14.27 13.86 13.89 683555
20000329 13.97 14.30 13.97 14.27 382650
20000330 14.04 14.71 14.04 14.23 908604
20000331 14.27 14.64 14.23 14.60 978742
20000403 14.49 15.05 14.49 14.90 663540
20000404 14.83 15.20 13.82 14.42 597102
20000405 14.34 15.01 14.27 14.57 664885
20000406 14.42 14.71 14.42 14.68 227067
20000407 14.64 14.71 14.34 14.49 160124
20000410 14.42 14.83 14.38 14.75 293000
20000411 14.71 15.01 14.57 14.98 253642
20000412 14.93 15.20 14.86 14.86 305447
20000413 14.42 14.86 14.38 14.83 375081
20000414 14.68 14.71 13.89 14.27 368521
20000417 13.97 14.38 13.56 14.38 247587
20000418 14.27 14.30 13.86 14.12 282572
20000419 13.97 14.27 13.71 14.16 596261
20000420 14.08 14.45 14.08 14.34 428568
20000424 14.49 14.57 14.42 14.45 412421
20000425 14.57 14.93 14.57 14.68 255660
20000426 14.71 15.27 14.71 15.13 355906
20000427 14.93 15.35 14.93 15.16 455479
20000428 15.16 15.61 15.01 15.38 678341
20000501 15.23 15.61 15.20 15.35 400310
20000502 15.20 15.53 15.08 15.46 375249
20000503 15.46 15.46 14.93 15.01 243046
20000504 14.98 15.76 14.98 15.72 441519
20000505 15.72 15.72 14.83 15.08 293337
20000508 15.16 15.76 15.16 15.72 323780
20000509 15.61 15.98 15.53 15.98 384163
20000510 15.90 15.98 15.16 15.72 272312
20000511 15.90 15.94 15.53 15.94 249605
20000512 15.94 15.94 15.46 15.49 243382
20000515 15.57 15.87 15.53 15.76 175598
20000516 15.76 15.76 15.35 15.68 218993
20000517 15.61 15.61 15.31 15.35 206042
20000518 15.35 15.79 15.35 15.64 282067
20000519 15.64 15.68 15.38 15.64 154237
20000522 15.72 15.98 15.57 15.61 171393
20000523 15.64 15.68 15.31 15.35 179299
20000524 15.35 15.87 15.35 15.38 509302
20000525 15.16 15.42 15.01 15.38 257342
20000526 15.42 15.49 15.31 15.42 115384
20000530 15.46 15.72 15.27 15.72 372726
20000531 15.72 15.98 15.38 15.38 377099
20000601 15.46 15.61 15.23 15.42 379454
20000602 15.49 15.68 15.08 15.27 278535
20000605 15.23 15.23 14.53 14.79 337909
20000606 14.57 15.08 14.49 14.83 273321
20000607 14.81 15.00 14.74 14.96 387541
20000608 14.66 15.04 14.51 14.92 252209
20000609 14.89 15.30 14.89 15.15 195849
20000612 15.15 15.34 15.11 15.22 198010
20000613 15.15 15.34 15.15 15.22 165923
20000614 15.30 15.30 15.11 15.30 251544
20000615 15.22 16.01 15.19 15.94 471168
20000616 15.79 15.94 15.64 15.86 368089
20000619 15.75 15.86 15.52 15.67 201335
20000620 15.60 15.94 15.41 15.90 314389
20000621 15.90 16.13 15.64 15.71 284130
20000622 15.64 15.64 15.04 15.41 259192
20000623 15.45 15.79 15.37 15.49 111391
20000626 15.45 15.56 15.19 15.37 307572
20000627 15.34 15.34 14.51 14.66 439080
20000628 14.81 14.89 14.32 14.89 402338
20000629 14.89 15.04 14.51 15.04 417467
20000630 14.92 15.26 13.98 14.51 793038
20000703 14.66 15.30 14.66 15.19 252708
20000705 15.19 15.56 15.19 15.19 478982
20000706 15.04 15.19 14.89 15.00 349635
20000707 14.96 15.02 14.89 14.89 239241
20000710 14.89 15.04 14.81 14.96 201834
20000711 15.04 15.49 15.00 15.41 402172
20000712 15.49 15.52 15.37 15.37 190695
20000713 15.34 15.60 15.26 15.49 321538
20000714 15.49 15.98 15.49 15.90 466845
20000717 15.90 15.94 15.67 15.94 236581
20000718 15.79 15.94 15.56 15.64 184710
20000719 15.64 15.94 15.49 15.83 413311
20000720 15.83 16.31 15.83 16.01 608661
20000721 15.94 16.09 15.94 16.05 230097
20000724 16.05 16.05 15.71 15.90 222117
20000725 15.86 16.01 15.79 15.98 522374
20000726 15.90 15.90 15.45 15.80 218293
20000727 15.67 15.90 15.67 15.83 239075
20000728 15.83 15.86 15.49 15.79 320374
20000731 15.64 15.90 15.60 15.83 141650
20000801 15.79 16.24 15.79 16.16 470503
20000802 16.01 16.43 16.01 16.31 224445
20000803 15.98 16.46 15.98 16.36 455872
20000804 16.39 16.39 15.64 16.20 267837
20000807 16.13 16.47 16.13 16.47 233755
20000808 16.46 16.66 16.05 16.46 694615
20000809 16.24 16.31 15.79 16.01 273989
20000810 16.01 16.25 15.90 16.25 307905
20000811 16.39 16.66 16.24 16.51 295436
20000814 16.43 16.50 16.09 16.43 139987
20000815 16.31 16.69 16.20 16.39 155948
20000816 16.39 16.54 16.35 16.50 298927
20000817 16.39 16.43 16.28 16.31 141317
20000818 16.28 16.28 16.05 16.24 119538
20000821 16.20 16.31 16.01 16.20 142647
20000822 16.24 16.35 16.24 16.31 145141
20000823 16.24 16.24 16.05 16.16 277646
20000824 16.20 16.20 15.86 16.09 186040
20000825 16.24 16.35 15.71 15.83 185707
20000828 16.39 16.61 16.24 16.46 937015
20000829 16.43 16.54 16.35 16.39 384216
20000830 16.39 16.46 16.09 16.13 202333
20000831 16.24 16.46 16.09 16.46 514062
20000901 16.54 16.76 16.39 16.73 485299
20000905 16.58 16.81 16.54 16.69 208152
20000906 16.83 17.36 16.75 17.36 930417
20000907 17.40 17.59 17.29 17.55 582271
20000908 17.55 18.20 17.47 17.98 522876
20000911 18.00 18.35 17.93 18.13 466278
20000912 18.05 18.23 17.85 18.00 338767
20000913 18.05 18.20 17.81 17.97 304874
20000914 17.89 17.89 17.44 17.74 262425
20000915 17.40 17.93 17.40 17.75 299773
20000918 17.85 17.93 17.17 17.32 233962
20000919 17.32 17.32 16.83 16.87 385823
20000920 16.75 16.83 15.92 16.48 575526
20000921 16.48 16.68 16.22 16.33 153013
20000922 16.18 16.48 16.07 16.29 215205
20000925 16.33 16.41 16.26 16.41 207472
20000926 16.41 17.32 16.37 17.24 372825
20000927 17.32 17.75 17.02 17.75 482237
20000928 17.85 18.57 17.85 18.23 2259654
20000929 18.27 18.81 18.12 18.77 1054308
20001002 18.61 18.91 18.39 18.46 894878
20001003 18.46 18.69 17.93 18.08 827256
20001004 18.00 18.31 17.17 17.51 196942
20001005 17.40 18.00 17.36 17.44 332186
20001006 17.44 18.15 17.44 18.08 594447
20001009 18.00 18.35 17.97 18.00 363447
20001010 18.00 18.27 17.74 18.08 497703
20001011 18.00 18.20 17.66 17.74 255844
20001012 17.85 18.00 17.40 17.63 279701
20001013 17.74 18.12 17.63 17.81 609583
20001016 17.93 18.08 17.66 17.81 267032
20001017 17.74 17.81 17.51 17.59 374306
20001018 17.51 17.63 16.90 16.90 565818
20001019 17.02 17.05 16.83 16.94 285130
20001020 17.02 17.17 16.75 16.83 155481
20001023 16.83 17.13 16.83 16.94 211092
20001024 16.94 17.05 16.60 16.71 226558
20001025 16.56 16.79 15.95 16.14 545746
20001026 16.14 16.18 15.84 15.84 238568
20001027 15.88 16.26 15.88 16.03 669472
20001030 16.11 16.56 16.11 16.37 351929
20001031 16.33 16.33 15.80 16.11 1845038
20001101 16.18 16.64 16.18 16.41 613697
20001102 16.48 16.48 16.07 16.22 185919
20001103 16.14 16.22 15.72 15.84 337615
20001106 15.99 16.14 15.84 16.14 364598
20001107 16.07 16.07 15.65 15.80 219812
20001108 15.84 16.11 15.69 15.92 271968
20001109 15.99 16.14 15.84 15.95 251895
20001110 16.03 16.11 15.84 16.03 132611
20001113 16.14 16.14 15.69 15.99 207801
20001114 15.92 15.95 15.80 15.88 232481
20001115 15.84 16.33 15.84 16.14 271474
20001116 16.14 16.45 16.14 16.26 198259
20001117 16.26 16.48 16.22 16.41 212079
20001120 16.33 16.53 16.29 16.45 247124
20001121 16.48 16.71 16.14 16.53 480263
20001122 16.41 16.64 16.41 16.60 496222
20001124 16.56 16.79 16.53 16.79 282991
20001127 16.75 16.94 16.71 16.90 477466
20001128 16.87 17.02 16.87 17.02 406882
20001129 17.02 17.24 16.90 17.24 384506
20001130 17.32 17.40 16.98 17.13 485857
20001201 17.05 17.17 16.90 17.17 409021
20001204 17.17 17.32 17.02 17.29 746637
20001205 17.32 17.32 17.02 17.24 1022389
20001206 17.38 17.77 17.38 17.73 971784
20001207 17.65 18.30 17.65 18.11 1618988
20001208 17.96 18.27 17.81 18.27 477830
20001211 18.19 18.19 17.92 18.11 762835
20001212 17.96 18.15 17.73 17.81 603069
20001213 17.88 18.03 17.73 17.88 352428
20001214 17.84 17.96 17.69 17.73 229306
20001215 17.73 17.73 17.46 17.54 466756
20001218 17.54 17.84 17.54 17.77 220349
20001219 17.81 18.27 17.77 18.27 356825
20001220 18.27 18.38 18.19 18.23 479947
20001221 18.19 18.34 17.96 18.03 467733
20001222 17.96 18.19 17.92 18.11 241195
20001226 18.00 18.49 18.00 18.38 610724
20001227 18.34 18.49 18.30 18.49 350963
20001228 18.42 18.65 18.30 18.46 252107
20001229 18.34 18.49 18.15 18.15 606652
20010102 18.27 18.27 17.81 17.96 424738
20010103 18.00 18.42 17.88 17.92 577337
20010104 17.92 17.92 16.50 16.62 917877
20010105 16.62 16.85 16.04 16.12 284190
20010108 16.19 16.73 16.19 16.70 669027
20010109 16.58 16.70 16.43 16.54 261878
20010110 16.58 16.62 16.31 16.54 259110
20010111 16.50 16.58 16.04 16.08 364154
20010112 15.96 16.27 15.66 16.19 270673
20010116 16.27 16.27 15.35 15.69 345588
20010117 15.73 16.00 15.62 15.81 409429
20010118 15.93 16.08 15.81 16.04 214975
20010119 16.04 16.27 15.77 16.08 328325
20010122 16.08 16.31 15.96 16.23 337445
20010123 16.27 16.58 16.23 16.23 1267537
20010124 16.19 16.35 16.19 16.27 1367695
20010125 16.12 16.31 16.12 16.23 298522
20010126 16.19 16.27 15.85 16.12 212532
20010129 16.18 16.41 16.12 16.27 542811
20010130 16.43 16.43 16.24 16.27 563657
20010131 16.27 16.27 15.97 16.24 244452
20010201 16.24 16.24 15.96 16.15 297545
20010202 16.16 16.33 16.06 16.24 641830
20010205 16.24 16.27 16.12 16.18 673099
20010206 16.21 16.31 16.06 16.31 1410365
20010207 16.37 16.49 16.22 16.27 495093
20010208 16.27 16.51 16.11 16.49 299499
20010209 16.41 16.89 16.40 16.87 306339
20010212 17.19 17.25 17.07 17.18 557143
20010213 17.13 17.38 17.10 17.20 360083
20010214 17.17 17.28 17.10 17.23 258621
20010215 17.19 17.25 17.08 17.19 307805
20010216 17.19 17.59 17.16 17.32 433532
20010220 17.25 17.32 17.08 17.20 179960
20010221 17.13 17.26 16.79 17.09 225723
20010222 17.00 17.07 16.70 16.86 252107
20010223 16.70 16.73 16.57 16.66 292985
20010226 16.58 16.98 16.55 16.67 214812
20010227 16.73 16.89 16.60 16.64 228166
20010228 16.70 16.86 16.58 16.71 415292
20010301 16.76 17.24 16.59 16.98 403403
20010302 16.89 17.30 16.70 17.01 375066
20010305 17.01 17.25 16.95 17.17 279141
20010306 17.13 17.25 16.73 16.97 175074
20010307 17.00 17.28 16.88 16.98 204909
20010308 16.95 17.13 16.77 16.95 156259
20010309 17.01 17.31 16.70 17.23 169791
20010312 17.20 17.29 17.10 17.22 325084
20010313 17.22 17.23 16.79 16.84 293671
20010314 16.85 16.85 16.24 16.26 307686
20010315 16.33 16.34 16.20 16.23 254848
20010316 16.12 16.23 15.77 15.98 754233
20010319 16.14 16.20 15.82 16.14 403374
20010320 16.14 16.64 16.13 16.24 276273
20010321 16.20 16.36 16.05 16.05 299309
20010322 16.05 16.14 15.75 15.77 593785
20010323 15.77 15.81 15.47 15.52 460240
20010326 15.67 16.51 15.67 16.36 302209
20010327 16.45 16.57 16.08 16.21 280944
20010328 16.21 16.30 15.89 16.17 262258
20010329 16.31 16.57 15.84 16.45 241799
20010330 16.54 17.26 16.54 16.85 679164
20010402 17.01 17.45 16.92 17.38 541914
20010403 17.51 17.52 16.76 17.23 603934
20010404 17.20 17.38 16.92 16.97 241960
20010405 16.97 17.04 16.79 17.01 280461
20010406 16.98 17.36 16.52 16.55 209903
20010409 16.52 17.32 16.52 17.17 167697
20010410 17.13 17.51 17.13 17.32 334427
20010411 17.44 17.44 16.82 17.16 208936
20010412 17.20 17.50 17.16 17.32 357624
20010416 17.16 17.46 17.10 17.41 189444
20010417 17.35 17.63 17.32 17.54 185739
20010418 17.60 17.63 16.61 16.93 601518
20010419 16.95 17.04 16.68 16.87 155293
20010420 16.79 16.95 16.67 16.78 177523
20010423 16.76 17.21 16.76 17.20 184450
20010424 17.20 17.34 17.10 17.31 141761
20010425 17.20 17.42 17.20 17.39 149010
20010426 17.32 17.44 17.21 17.31 123235
20010427 17.31 17.38 16.93 17.32 240510
20010430 17.38 17.64 17.29 17.42 195566
20010501 17.42 17.62 17.32 17.34 220052
20010502 17.34 17.38 16.95 17.17 261291
20010503 17.17 17.26 16.77 17.26 282233
20010504 17.15 17.58 17.00 17.56 312841
20010507 17.56 17.75 17.42 17.54 251626
20010508 17.42 17.42 17.05 17.24 147560
20010509 17.24 17.44 17.20 17.38 168824
20010510 17.38 17.38 17.18 17.32 80063
20010511 17.16 17.51 17.01 17.47 160448
20010514 17.47 17.54 17.38 17.47 182517
20010515 17.38 17.47 17.30 17.44 155615
20010516 17.38 17.49 17.23 17.41 260808
20010517 17.41 17.72 17.10 17.72 377116
20010518 17.57 17.74 17.54 17.65 182034
20010521 17.57 17.82 17.21 17.81 311069
20010522 17.72 17.82 17.51 17.55 147560
20010523 17.66 17.69 17.36 17.47 130485
20010524 17.38 17.60 17.29 17.49 114375
20010525 17.50 17.50 17.23 17.33 65726
20010529 17.29 17.36 16.98 17.26 150138
20010530 17.20 17.75 17.20 17.51 206359
20010531 17.51 17.82 17.51 17.82 172691
20010601 17.66 18.02 17.49 17.98 263869
20010604 17.96 17.96 17.76 17.91 123074
20010605 17.88 17.91 17.65 17.70 405469
20010606 17.69 17.71 17.42 17.58 442008
20010607 17.60 17.60 17.21 17.27 254397
20010608 17.20 17.42 16.88 17.25 139791
20010611 17.18 17.75 17.18 17.75 162107
20010612 17.69 17.73 17.47 17.65 80177
20010613 17.69 17.79 17.62 17.64 170873
20010614 17.60 17.60 17.29 17.38 188088
20010615 17.18 17.75 17.18 17.27 350673
20010618 17.42 17.72 17.38 17.66 285480
20010619 17.65 17.79 17.58 17.77 203709
20010620 17.80 17.97 17.75 17.93 323098
20010621 17.79 17.84 16.94 17.37 596463
20010622 17.32 17.40 17.11 17.33 277032
20010625 17.38 17.47 17.24 17.25 149355
20010626 17.22 17.37 17.19 17.23 346848
20010627 17.28 17.48 17.19 17.44 173743
20010628 17.38 17.72 17.32 17.43 285639
20010629 17.38 17.82 17.32 17.82 442326
20010702 17.75 17.84 17.50 17.74 361034
20010703 17.66 17.81 17.57 17.60 328198
20010705 17.64 17.87 17.58 17.85 266193
20010706 17.85 17.87 17.69 17.70 327879
20010709 17.70 17.84 17.57 17.73 176293
20010710 17.73 17.73 17.58 17.66 473249
20010711 17.67 17.69 17.35 17.36 312577
20010712 17.44 17.45 17.06 17.41 550397
20010713 17.32 17.38 17.11 17.24 259817
20010716 17.21 17.34 17.16 17.23 481219
20010717 17.28 17.34 17.03 17.21 154456
20010718 17.13 17.16 16.61 16.98 504332
20010719 16.94 17.13 16.76 16.85 115882
20010720 16.94 16.94 16.25 16.47 356890
20010723 16.49 16.59 16.13 16.22 671380
20010724 16.20 16.37 15.68 15.70 758889
20010725 15.78 16.09 15.72 16.04 422402
20010726 16.06 16.28 16.00 16.12 241008
20010727 16.07 16.31 16.07 16.21 197812
20010730 16.17 16.37 16.00 16.37 164816
20010731 16.37 16.94 16.32 16.84 470061
20010801 16.81 16.93 16.64 16.89 348442
20010802 17.00 17.18 16.76 17.15 217896
20010803 17.19 17.48 17.04 17.48 561555
20010806 17.35 17.35 16.81 16.84 279104
20010807 16.85 17.08 16.81 17.03 216142
20010808 17.03 17.06 16.78 16.93 244993
20010809 16.93 16.93 16.81 16.86 122257
20010810 16.87 17.16 16.79 17.14 224431
20010813 17.10 17.18 16.72 16.89 123851
20010814 16.94 17.19 16.90 17.02 148717
20010815 16.98 17.08 16.56 16.95 209607
20010816 16.95 17.03 16.79 17.00 114606
20010817 17.06 17.14 16.72 16.88 143457
20010820 16.88 17.05 16.81 16.93 110781
20010821 16.91 17.03 16.79 16.91 218055
20010822 16.75 16.94 16.53 16.74 252485
20010823 16.74 16.84 16.74 16.80 200521
20010824 16.75 16.84 16.59 16.84 306680
20010827 16.84 17.03 16.78 16.87 144573
20010828 16.78 17.10 16.74 16.94 369801
20010829 16.94 16.99 16.84 16.94 184263
20010830 16.94 16.94 16.72 16.80 111737
20010831 16.81 17.01 16.66 16.98 246268
20010904 16.94 17.00 16.76 16.86 209288
20010905 16.86 16.87 16.59 16.78 258382
20010906 16.91 17.23 16.69 17.23 4301157
20010907 17.12 17.38 16.88 17.07 278496
20010910 17.10 17.10 16.55 16.71 373061
20010917 15.86 17.00 15.86 16.69 351784
20010918 16.78 16.92 16.43 16.78 127664
20010919 16.94 16.94 16.12 16.31 604904
20010920 16.24 16.81 15.80 16.64 643676
20010921 16.18 16.50 15.86 16.21 441936
20010924 16.27 16.29 15.80 15.96 386931
20010925 16.08 16.21 15.67 15.88 237202
20010926 16.04 16.09 15.39 15.59 234680
20010927 15.74 15.84 15.54 15.84 229006
20010928 15.99 16.34 15.98 16.10 200321
20011001 16.10 16.33 15.86 16.18 736035
20011002 16.18 16.37 16.05 16.25 285115
20011003 16.05 16.97 15.96 16.66 339175
20011004 16.72 16.94 16.67 16.81 141533
20011005 16.88 17.05 16.50 16.93 205050
20011008 16.85 16.95 16.67 16.85 99451
20011009 16.85 16.94 16.54 16.59 156821
20011010 16.60 16.80 15.86 16.73 209778
20011011 16.73 16.94 16.68 16.71 306865
20011012 16.66 16.71 16.45 16.62 118837
20011015 16.62 16.80 16.34 16.75 208202
20011016 16.75 17.16 16.74 17.11 301507
20011017 17.11 17.14 16.58 16.83 351941
20011018 16.83 16.86 16.52 16.60 263838
20011019 16.51 16.87 16.51 16.87 148626
20011022 16.87 17.10 16.66 16.73 210724
20011023 16.75 16.97 16.60 16.73 543437
20011024 16.74 16.74 15.93 16.27 505926
20011025 16.18 16.49 15.89 16.41 234365
20011026 16.56 16.62 16.18 16.62 198272
20011029 16.76 16.76 16.34 16.57 239093
20011030 16.53 16.56 16.19 16.51 169745
20011031 16.37 16.67 16.20 16.34 265414
20011101 16.48 16.75 16.31 16.55 525785
20011102 16.50 16.57 16.29 16.48 228218
20011105 16.48 16.81 16.48 16.74 114897
20011106 16.72 16.81 16.54 16.81 122305
20011107 16.67 17.00 16.56 16.84 189131
20011108 16.84 16.97 16.75 16.87 293153
20011109 16.81 17.07 16.78 16.92 187713
20011112 16.92 17.04 16.66 16.94 317898
20011113 16.79 17.11 16.79 17.06 270300
20011114 17.10 17.10 16.82 16.91 278023
20011115 16.92 17.08 16.88 17.05 470936
20011116 17.05 17.13 16.89 17.02 304974
20011119 16.97 17.07 16.81 16.99 165490
20011120 16.91 17.13 16.81 17.12 102131
20011121 17.04 17.12 16.88 17.10 435159
20011123 17.04 17.10 16.91 17.08 126403
20011126 17.08 17.21 17.04 17.16 504034
20011127 17.10 17.32 17.10 17.32 348474
20011128 17.23 17.31 17.04 17.12 217816
20011129 17.13 17.34 17.00 17.30 357773
20011130 17.26 17.29 17.08 17.14 402849
20011203 17.08 17.23 16.97 17.12 250756
20011204 17.13 17.18 16.90 17.14 345795
20011205 17.13 17.26 17.04 17.17 215609
20011206 17.20 17.32 17.05 17.30 204803
20011207 17.26 17.40 17.23 17.32 205738
20011210 17.19 17.32 17.03 17.09 148848
20011211 17.00 17.19 16.72 16.76 273538
20011212 16.87 16.97 16.69 16.87 181112
20011213 16.72 16.93 16.59 16.69 278993
20011214 16.78 16.84 16.68 16.82 232234
20011217 16.81 17.06 16.78 17.00 255925
20011218 16.94 17.16 16.84 17.16 257328
20011219 17.16 17.39 16.98 17.37 330427
20011220 17.29 17.47 17.18 17.45 210725
20011221 17.39 17.62 17.23 17.62 444362
20011224 17.62 17.68 17.48 17.58 97881
20011226 17.61 17.80 17.57 17.79 337753
20011227 17.80 17.93 17.73 17.93 187658
20011228 17.93 17.96 17.80 17.92 200594
20011231 17.94 17.94 17.74 17.86 186878
20020102 17.96 18.09 17.59 17.96 614719
20020103 17.96 17.96 17.80 17.92 183449
20020104 17.93 17.96 17.61 17.78 277746
20020107 17.82 17.89 17.64 17.78 196386
20020108 17.77 17.77 17.52 17.61 239716
20020109 17.61 17.73 17.49 17.66 198568
20020110 17.66 17.66 17.52 17.61 107545
20020111 17.58 17.63 17.50 17.52 229585
20020114 17.49 17.70 17.49 17.64 155550
20020115 17.64 17.71 17.53 17.71 227091
20020116 17.77 17.77 17.59 17.71 231299
20020117 17.76 17.76 17.59 17.71 270576
20020118 17.71 17.71 17.65 17.70 182826
20020122 17.68 17.73 17.51 17.59 367522
20020123 17.52 17.63 17.44 17.52 283045
20020124 17.55 17.64 17.43 17.64 271511
20020125 17.64 17.71 17.58 17.70 252964
20020128 17.71 17.73 17.48 17.58 530866
20020129 17.64 17.67 17.39 17.51 264342
20020130 17.36 17.48 17.23 17.39 376095
20020131 17.41 17.41 17.26 17.30 329804
20020201 17.32 17.36 17.29 17.34 267771
20020204 17.36 17.36 17.03 17.07 538503
20020205 17.13 17.13 16.89 16.99 290215
20020206 16.94 17.09 16.85 16.93 213219
20020207 16.93 17.23 16.93 17.18 265589
20020208 17.23 17.36 17.09 17.36 163967
20020211 17.29 17.43 17.16 17.41 309230
20020212 17.36 17.60 17.35 17.57 213843
20020213 17.57 17.67 17.42 17.59 113156
20020214 17.59 17.84 17.50 17.68 153056
20020215 17.61 17.77 17.43 17.66 116273
20020219 17.52 17.73 17.47 17.64 281487
20020220 17.64 17.73 17.39 17.66 253899
20020221 17.66 17.76 17.45 17.49 200594
20020222 17.43 17.70 17.42 17.70 185164
20020225 17.74 17.80 17.64 17.80 156485
20020226 17.71 17.93 17.71 17.89 193113
20020227 17.89 18.12 17.89 17.96 280863
20020228 17.96 17.96 17.71 17.80 225376
20020301 17.80 17.96 17.70 17.96 243145
20020304 17.91 18.28 17.91 18.23 259354
20020305 18.16 18.58 18.13 18.47 2149804
20020306 18.62 18.82 18.51 18.81 457528
20020307 18.89 18.94 18.70 18.88 249645
20020308 19.01 19.14 18.64 18.73 199716
20020311 18.70 18.80 18.62 18.71 264747
20020312 18.65 18.72 18.53 18.64 185076
20020313 18.66 18.69 18.31 18.51 219133
20020314 18.66 18.88 18.57 18.70 194939
20020315 18.83 18.87 18.69 18.79 273377
20020318 18.79 19.01 18.43 19.01 400048
20020319 18.85 19.02 18.82 18.97 796707
20020320 18.88 19.05 18.68 18.81 157646
20020321 18.75 19.40 18.72 19.40 269062
20020322 19.44 19.62 19.34 19.46 343647
20020325 19.47 19.66 19.40 19.50 380323
20020326 19.51 19.58 19.36 19.56 241940
20020327 19.62 19.75 19.44 19.73 401744
20020328 19.69 19.90 19.69 19.86 380632
20020401 19.79 19.99 19.71 19.74 973770
20020402 19.90 20.03 19.85 20.00 374468
20020403 20.00 20.02 19.76 19.95 448590
20020404 19.92 20.08 19.92 20.04 349349
20020405 20.04 20.10 19.47 19.99 508536
20020408 19.97 20.15 19.93 20.15 343801
20020409 20.15 20.31 19.95 20.06 206342
20020410 20.12 20.34 19.95 20.16 527645
20020411 20.12 20.39 20.10 20.14 271065
20020412 20.08 20.25 19.97 20.21 283393
20020415 20.06 20.30 20.06 20.17 248874
20020416 20.27 20.44 20.20 20.44 386642
20020417 20.44 20.73 20.39 20.70 352585
20020418 20.75 20.75 20.56 20.72 247950
20020419 20.70 20.73 20.41 20.68 342723
20020422 20.57 20.67 20.45 20.58 237163
20020423 20.57 20.84 20.57 20.75 293256
20020424 20.80 20.83 20.58 20.69 504838
20020425 20.77 20.77 20.44 20.73 235468
20020426 20.70 20.70 19.95 20.27 461381
20020429 20.21 20.44 20.19 20.44 429482
20020430 20.29 20.73 20.28 20.73 434875
20020501 20.73 20.82 20.45 20.74 451981
20020502 20.70 20.80 20.48 20.73 483418
20020503 20.73 20.77 20.54 20.70 327775
20020506 20.73 20.86 20.44 20.51 637057
20020507 20.38 20.42 20.16 20.25 434413
20020508 20.21 20.28 19.95 20.23 345496
20020509 20.34 20.45 20.06 20.15 291561
20020510 20.25 20.25 19.69 20.07 340873
20020513 20.08 20.12 19.80 20.12 274301
20020514 20.15 20.27 19.99 20.10 330240
20020515 20.11 20.27 20.05 20.16 327775
20020516 20.18 20.18 19.68 19.82 247796
20020517 19.82 19.99 19.52 19.84 318683
20020520 19.84 20.14 19.84 19.98 204955
20020521 19.92 20.10 19.73 20.00 263514
20020522 19.95 20.12 19.92 20.12 306663
20020523 20.12 20.21 19.97 20.17 203723
20020524 20.25 20.28 20.08 20.21 198021
20020528 20.25 20.32 19.90 20.32 241323
20020529 20.34 20.34 19.95 20.12 382018
20020530 20.12 20.40 20.12 20.34 411452
20020531 20.38 20.51 20.29 20.29 412222
20020603 20.29 20.29 19.71 19.73 287092
20020604 19.73 19.93 19.63 19.84 164889
20020605 19.86 20.02 19.73 19.81 359520
20020606 19.97 19.97 19.32 19.40 377342
20020607 19.41 19.41 19.10 19.34 311631
20020610 19.40 19.50 19.30 19.36 204908
20020611 19.28 19.41 19.07 19.09 259032
20020612 19.05 19.39 19.05 19.35 284950
20020613 19.35 19.57 19.34 19.52 309344
20020614 19.48 19.64 19.43 19.60 492908
20020617 19.61 19.83 19.55 19.83 297300
20020618 19.81 19.97 19.77 19.89 215428
20020619 19.81 20.06 19.68 19.68 274888
20020620 19.68 19.94 19.68 19.68 275498
20020621 19.64 19.87 19.63 19.85 446255
20020624 19.87 19.92 19.68 19.79 338769
20020625 19.72 19.93 19.69 19.74 282663
20020626 19.71 19.86 19.59 19.68 1170904
20020627 19.71 19.91 19.62 19.91 361791
20020628 19.89 20.39 19.89 20.25 1020577
20020701 20.32 20.50 20.20 20.20 680893
20020702 20.33 20.37 20.14 20.15 491688
20020703 20.23 20.27 19.97 20.00 486199
20020705 20.16 20.26 20.13 20.17 203993
20020708 20.16 20.26 19.90 19.95 184631
20020709 19.97 20.04 19.37 19.37 359656
20020710 19.41 19.45 18.58 18.77 471411
20020711 18.54 19.18 18.42 19.07 830152
20020712 19.08 19.08 18.35 18.55 333738
20020715 18.35 18.75 17.87 18.75 542915
20020716 18.59 18.82 18.27 18.30 392741
20020717 18.37 18.69 17.91 18.37 413780
20020718 18.46 18.46 18.08 18.29 413170
20020719 18.28 18.28 17.34 17.38 771302
20020722 17.35 17.70 16.94 17.01 550843
20020723 17.02 17.03 15.54 15.91 729528
20020724 15.71 17.15 15.41 17.11 1282200
20020725 17.18 17.95 16.97 17.60 701932
20020726 17.66 18.10 17.45 17.82 348069
20020729 17.83 18.22 17.83 18.10 303551
20020730 18.07 19.25 18.04 19.20 675404
20020731 19.13 19.57 18.82 19.45 546574
20020801 19.41 19.60 19.13 19.20 504495
20020802 19.20 19.22 18.29 18.34 801490
20020805 18.34 18.53 18.14 18.40 575847
20020806 18.50 19.03 18.50 18.96 657414
20020807 19.12 19.29 18.92 19.17 653450
20020808 19.00 19.18 18.93 18.93 664274
20020809 18.93 19.17 18.79 18.87 409816
20020812 18.71 19.10 18.63 19.09 424910
20020813 19.03 19.15 18.59 18.63 397162
20020814 18.62 19.11 18.60 19.11 591398
20020815 19.11 19.15 18.96 19.04 459214
20020816 19.15 19.19 18.65 18.69 239669
20020819 18.56 18.86 18.47 18.68 319559
20020820 18.58 18.84 18.35 18.57 586824
20020821 18.57 18.98 18.57 18.98 590483
20020822 19.09 19.55 19.07 19.36 450981
20020823 19.32 19.35 19.05 19.07 307057
20020826 18.91 19.31 18.91 19.26 239364
20020827 19.26 19.32 18.90 18.90 284341
20020828 18.82 18.97 18.46 18.75 373226
20020829 18.81 18.81 18.47 18.61 217715
20020830 18.69 18.69 18.29 18.35 300959
20020903 18.19 18.19 17.79 17.98 436497
20020904 18.10 18.16 17.57 18.08 486657
20020905 18.01 18.07 17.79 17.89 389081
20020906 17.94 18.11 17.69 17.71 608905
20020909 17.69 17.71 17.39 17.59 418490
20020910 17.64 17.64 17.54 17.62 676996
20020911 17.65 17.75 17.36 17.36 291196
20020912 17.36 17.41 16.87 16.93 357479
20020913 16.93 17.18 16.93 17.15 368024
20020916 17.06 17.39 16.90 17.33 424215
20020917 17.49 17.55 16.83 16.83 433103
20020918 16.80 17.60 16.80 17.38 466998
20020919 17.26 17.46 16.95 17.25 741020
20020920 17.28 17.28 16.73 16.89 456603
20020923 16.66 16.96 16.56 16.86 220091
20020924 16.69 16.85 16.43 16.73 339854
20020925 16.78 17.33 16.44 17.12 485075
20020926 17.29 17.63 17.26 17.51 492758
20020927 17.43 17.66 17.07 17.20 281253
20020930 17.29 17.48 17.06 17.27 436567
20021001 17.16 17.77 17.03 17.67 714205
20021002 17.68 17.68 17.03 17.03 550756
20021003 17.12 17.23 16.93 17.01 880667
20021004 17.01 17.01 16.60 16.96 868766
20021007 16.79 17.27 16.66 16.85 667355
20021008 17.03 17.19 16.46 16.93 1121246
20021009 16.93 17.23 16.63 16.81 1691134
20021010 16.79 18.41 16.79 18.33 5420185
20021011 18.59 18.59 17.96 18.20 769040
20021014 17.26 18.31 17.26 18.12 715109
20021015 18.12 18.35 17.92 17.96 892116
20021016 17.96 17.97 17.32 17.36 648524
20021017 17.72 17.99 17.35 17.94 551057
20021018 17.92 18.09 17.71 17.99 430843
20021021 17.86 18.52 17.75 18.49 430542
20021022 18.45 18.85 18.13 18.40 479501
20021023 18.40 18.73 18.22 18.73 329610
20021024 18.73 19.08 18.63 18.82 441840
20021025 19.12 19.18 18.75 19.14 572750
20021028 19.15 19.67 19.15 19.38 625174
20021029 19.35 19.40 18.86 19.22 481610
20021030 19.22 19.56 19.03 19.26 321927
20021031 19.32 19.37 19.08 19.37 271311
20021101 19.28 19.58 19.06 19.42 310930
20021104 19.45 19.81 19.24 19.56 415327
20021105 19.56 19.71 19.33 19.70 371037
20021106 19.87 19.88 19.65 19.82 407192
20021107 19.79 19.79 19.18 19.44 541416
20021108 19.44 19.44 19.16 19.16 265887
20021111 19.16 19.16 18.92 19.04 302946
20021112 19.02 19.22 18.40 18.57 355973
20021113 18.59 18.94 18.42 18.90 335937
20021114 18.92 19.23 18.92 19.23 250974
20021115 19.25 19.68 19.22 19.62 252329
20021118 19.62 19.78 19.41 19.53 284869
20021119 19.65 19.70 19.45 19.64 197193
20021120 19.64 19.78 19.48 19.57 269051
20021121 19.64 19.78 19.52 19.68 424968
20021122 19.68 19.91 19.62 19.86 284567
20021125 19.90 20.21 19.81 20.15 488841
20021126 20.01 20.09 19.83 19.85 210601
20021127 19.95 20.11 19.89 19.97 267092
20021129 20.11 20.15 19.91 19.97 106355
20021202 19.99 20.15 19.91 20.12 329007
20021203 20.21 20.39 20.19 20.32 442894
20021204 20.35 20.56 20.15 20.15 433103
20021205 20.26 20.34 20.15 20.15 353562
20021206 19.98 20.16 19.98 20.06 413563
20021209 19.90 20.22 19.85 20.02 760062
20021210 20.04 20.30 20.00 20.20 283160
20021211 20.19 20.26 20.06 20.25 460061
20021212 20.26 20.47 20.13 20.43 309986
20021213 20.41 20.71 20.36 20.63 316842
20021216 20.63 20.77 20.51 20.69 433533
20021217 20.67 20.74 20.50 20.61 370046
20021218 20.61 20.68 20.54 20.57 199852
20021219 20.53 20.66 20.30 20.43 244859
20021220 20.60 20.75 20.53 20.75 457229
20021223 20.69 20.73 20.32 20.45 291357
20021224 20.47 20.59 20.35 20.47 174814
20021226 20.48 20.67 20.45 20.67 196275
20021227 20.61 20.65 20.33 20.34 255440
20021230 20.41 20.73 20.41 20.66 257080
20021231 20.67 20.80 20.50 20.77 361849
20030102 20.83 21.10 20.69 21.04 651716
20030103 21.05 21.30 21.02 21.26 357229
20030106 21.34 21.94 21.33 21.83 495531
20030107 21.81 21.82 21.20 21.45 592699
20030108 21.45 21.54 21.26 21.35 276752
20030109 21.42 21.66 21.36 21.62 530553
20030110 21.47 21.58 21.39 21.53 662297
20030113 21.51 21.51 21.01 21.03 498660
20030114 21.01 21.07 20.70 21.00 346350
20030115 21.07 21.38 21.07 21.33 825189
20030116 21.33 21.43 21.11 21.21 225187
20030117 21.21 21.21 20.80 20.97 295232
20030121 20.97 21.04 20.61 20.61 262743
20030122 20.68 20.68 20.21 20.41 468556
20030123 20.36 20.73 20.36 20.66 355292
20030124 20.57 20.57 20.20 20.34 308347
20030127 20.10 20.15 19.85 19.87 560359
20030128 19.94 20.33 19.94 20.28 481820
20030129 20.26 20.46 19.94 20.41 533981
20030130 20.43 20.50 20.23 20.38 424144
20030131 20.34 20.63 20.30 20.60 278987
20030203 20.58 20.73 20.47 20.60 249330
20030204 20.53 20.73 20.53 20.55 297169
20030205 20.72 20.87 20.57 20.62 255888
20030206 20.70 20.73 20.41 20.47 323548
20030207 20.53 20.57 20.34 20.34 300448
20030210 20.36 20.57 20.27 20.47 158719
20030211 20.40 20.47 19.79 19.94 320269
20030212 19.86 19.89 19.55 19.60 505516
20030213 19.56 20.07 19.33 19.96 289420
20030214 19.96 20.26 19.83 20.13 459465
20030218 20.23 20.33 20.16 20.28 218481
20030219 20.13 20.28 20.02 20.12 399554
20030220 20.19 20.33 20.13 20.26 364681
20030221 20.28 20.46 20.20 20.40 213861
20030224 20.40 20.42 20.00 20.04 226528
20030225 19.93 20.30 19.93 20.27 340538
20030226 20.30 20.38 19.86 19.96 416246
20030227 19.96 20.28 19.93 20.09 279286
20030228 20.16 20.20 20.07 20.12 151863
20030303 20.06 20.25 20.06 20.23 228168
20030304 20.23 20.27 20.08 20.13 149628
20030305 20.13 20.34 20.06 20.26 962745
20030306 20.26 20.38 20.14 20.21 778340
20030307 20.16 20.36 20.06 20.23 462908
20030310 20.21 20.25 19.93 19.97 358452
20030311 19.97 20.00 19.52 19.52 588433
20030312 19.51 19.58 19.27 19.34 780403
20030313 19.24 19.37 19.24 19.33 329575
20030314 19.27 19.33 19.09 19.15 619519
20030317 19.15 19.49 19.07 19.44 528470
20030318 19.48 19.56 19.28 19.41 846554
20030319 19.41 19.72 19.36 19.60 416352
20030320 19.66 20.02 19.45 19.89 282725
20030321 20.10 20.21 20.02 20.21 255764
20030324 20.07 20.14 19.79 19.88 315874
20030325 19.89 20.17 19.80 20.08 264014
20030326 20.08 20.10 19.89 19.91 346076
20030327 19.93 20.21 19.93 19.99 211565
20030328 20.06 20.29 20.04 20.24 290091
20030331 20.24 20.40 20.06 20.31 337089
20030401 20.97 20.97 20.24 20.46 615100
20030402 20.70 20.73 20.49 20.52 390128
20030403 20.45 20.51 20.27 20.43 253554
20030404 20.53 20.76 20.40 20.76 249281
20030407 20.87 21.04 20.59 20.63 215248
20030408 20.57 20.76 20.43 20.61 255027
20030409 20.71 20.98 20.70 20.78 475284
20030410 20.82 20.90 20.71 20.82 166777
20030411 20.93 20.95 20.40 20.50 322209
20030414 20.60 20.76 20.55 20.76 191823
20030415 20.89 20.92 20.63 20.91 281693
20030416 21.03 21.03 20.81 20.93 247955
20030417 20.93 20.94 20.57 20.59 1059003
20030421 20.62 20.70 20.43 20.48 296279
20030422 20.49 20.82 20.40 20.76 313222
20030423 20.76 20.91 20.60 20.88 396905
20030424 20.84 21.10 20.84 20.89 311896
20030425 20.91 21.14 20.74 21.04 540993
20030428 21.03 21.31 21.03 21.23 263277
20030429 21.13 21.28 21.08 21.22 523019
20030430 21.35 21.57 21.17 21.54 438010
20030501 21.44 21.46 21.07 21.14 230718
20030502 21.14 21.43 21.14 21.42 167513
20030505 21.31 21.40 21.24 21.40 250165
20030506 21.43 21.52 21.27 21.31 273148
20030507 21.31 21.37 21.01 21.08 341804
20030508 21.11 21.20 20.97 21.08 339594
20030509 21.24 21.30 21.08 21.22 231012
20030512 21.22 21.43 21.18 21.31 215543
20030513 21.31 21.48 21.14 21.23 237495
20030514 21.37 21.41 21.21 21.27 177679
20030515 21.38 21.52 21.26 21.51 370533
20030516 21.61 22.06 21.57 21.94 422835
20030519 21.90 21.93 21.64 21.64 284198
20030520 21.64 21.84 21.56 21.65 320588
20030521 21.68 21.68 21.46 21.52 342982
20030522 21.45 21.86 21.41 21.82 706591
20030523 21.90 23.03 21.88 22.94 646481
20030527 22.60 23.33 22.41 23.23 881765
20030528 23.30 23.31 23.08 23.23 521693
20030529 23.30 23.38 22.73 22.87 959113
20030530 22.89 22.97 22.70 22.85 694657
20030602 23.02 23.06 22.84 22.92 313811
20030603 23.06 23.08 22.83 23.08 255616
20030604 23.08 23.36 22.92 23.31 419446
20030605 23.40 23.42 23.15 23.36 1284122
20030606 23.41 23.62 23.36 23.52 2474096
20030609 23.52 23.59 23.35 23.56 618852
20030610 23.59 23.79 23.46 23.67 807440
20030611 23.69 23.96 23.52 23.91 778269
20030612 23.87 23.93 23.46 23.93 595516
20030613 23.98 24.00 23.52 23.52 269681
20030616 23.62 24.06 23.62 24.06 843611
20030617 24.15 24.16 23.83 23.88 321021
20030618 23.98 24.13 23.79 24.09 509900
20030619 24.15 24.31 24.05 24.11 1085289
20030620 24.24 24.27 23.98 24.00 348004
20030623 24.07 24.09 23.71 23.78 402407
20030624 23.85 23.93 23.61 23.61 373966
20030625 23.75 23.80 23.41 23.44 374258
20030626 23.48 23.78 23.48 23.63 273036
20030627 23.74 23.80 23.58 23.58 243428
20030630 23.58 23.63 23.45 23.50 498670
20030701 23.71 23.72 23.41 23.60 668734
20030702 23.65 23.79 23.55 23.79 420493
20030703 23.79 23.79 23.45 23.46 206090
20030707 23.59 23.65 23.38 23.45 386363
20030708 23.55 23.59 23.26 23.26 266910
20030709 23.26 23.35 23.07 23.07 304248
20030710 23.06 23.11 22.54 22.69 335607
20030711 22.90 23.04 22.75 22.91 249408
20030714 23.04 23.17 22.76 22.84 320438
20030715 22.76 22.79 22.47 22.59 326418
20030716 22.69 22.69 22.12 22.12 324376
20030717 22.25 22.25 22.01 22.02 298706
20030718 22.13 22.25 22.04 22.15 367694
20030721 22.26 22.26 21.86 21.87 350046
20030722 22.04 22.59 21.96 22.45 420493
20030723 22.63 22.69 22.21 22.49 301040
20030724 22.66 22.66 22.29 22.39 339691
20030725 22.35 22.69 22.21 22.58 372507
20030728 22.69 22.69 22.52 22.52 220529
20030729 22.64 22.64 22.29 22.54 815607
20030730 22.63 22.76 22.57 22.72 454039
20030731 22.73 22.93 22.57 22.76 415242
20030801 22.80 22.80 22.48 22.49 646418
20030804 22.58 22.63 22.35 22.48 230447
20030805 22.48 22.75 22.42 22.53 677777
20030806 22.58 22.85 22.44 22.72 344795
20030807 22.72 22.76 22.50 22.70 355005
20030808 22.82 22.82 22.63 22.68 127475
20030811 22.74 22.81 22.63 22.73 180565
20030812 22.76 23.25 22.73 23.24 247949
20030813 23.31 23.31 22.91 22.91 312562
20030814 23.04 23.07 22.91 23.07 181732
20030815 23.07 23.38 22.97 23.28 148770
20030818 23.38 23.41 23.13 23.17 176919
20030819 23.28 23.35 23.11 23.22 298268
20030820 23.24 23.35 23.15 23.31 306290
20030821 23.31 23.43 23.17 23.31 197922
20030822 23.41 23.41 23.00 23.08 254804
20030825 23.16 23.17 23.03 23.15 140018
20030826 23.15 23.22 23.04 23.20 228551
20030827 23.23 23.29 23.13 23.15 154020
20030828 23.11 23.31 23.06 23.28 225342
20030829 23.28 23.37 23.21 23.31 153437
20030902 23.37 23.65 23.32 23.65 677631
20030903 23.72 24.04 23.72 24.04 348733
20030904 24.07 24.11 23.83 24.09 489043
20030905 24.15 24.15 23.93 24.00 511651
20030908 23.96 24.13 23.94 24.00 397864
20030909 23.98 23.99 23.72 23.76 319013
20030910 23.65 23.75 23.39 23.58 448698
20030911 23.61 23.75 23.58 23.68 357139
20030912 23.65 23.78 23.54 23.67 325945
20030915 23.67 23.73 23.51 23.54 508053
20030916 23.56 23.80 23.54 23.72 505453
20030917 23.72 23.72 23.48 23.49 246228
20030918 23.53 23.72 23.51 23.65 634416
20030919 23.65 23.93 23.61 23.83 813347
20030922 23.79 23.89 23.50 23.82 316847
20030923 23.92 23.96 23.80 23.82 179941
20030924 23.83 23.88 23.62 23.64 150770
20030925 23.68 23.75 23.44 23.53 351796
20030926 23.61 23.72 23.49 23.71 271067
20030929 23.75 24.00 23.62 24.00 406962
20030930 24.00 24.00 23.71 23.72 473104
20031001 23.83 24.03 23.79 24.03 638893
20031002 24.12 24.37 23.96 24.37 435268
20031003 24.43 24.65 24.36 24.60 272512
20031006 24.60 24.72 24.47 24.58 283054
20031007 24.58 24.58 24.21 24.36 379956
20031008 24.30 24.47 24.14 24.19 368259
20031009 24.26 24.41 24.24 24.41 509208
20031010 24.29 24.37 24.03 24.12 394254
20031013 24.23 24.23 23.88 24.01 316125
20031014 24.06 24.07 23.86 24.01 306882
20031015 24.08 24.09 23.76 23.96 181097
20031016 23.83 24.05 23.82 23.99 386311
20031017 24.11 24.13 23.92 23.96 304716
20031020 24.03 24.10 23.88 23.97 232075
20031021 24.06 24.06 23.89 23.96 183263
20031022 23.89 23.96 23.73 23.77 299228
20031023 23.79 23.86 23.54 23.72 294318
20031024 23.72 23.72 23.47 23.60 472960
20031027 23.54 23.75 23.40 23.51 525383
20031028 23.58 23.58 23.38 23.44 394109
20031029 23.45 23.58 23.44 23.47 412306
20031030 23.40 23.64 23.40 23.56 994443
20031031 23.55 23.83 23.54 23.74 575061
20031103 23.82 24.08 23.80 24.08 428480
20031104 24.08 24.08 23.73 23.76 548922
20031105 23.82 23.88 23.68 23.76 238285
20031106 23.75 23.75 23.59 23.72 340242
20031107 23.72 23.79 23.65 23.72 378946
20031110 23.72 23.86 23.61 23.75 450287
20031111 23.85 23.87 23.47 23.47 462562
20031112 23.46 23.65 23.41 23.65 441333
20031113 23.68 23.82 23.54 23.64 263991
20031114 23.72 23.77 23.49 23.54 407829
20031117 23.42 23.42 23.18 23.30 566830
20031118 23.28 23.37 22.81 22.81 358150
20031119 22.92 23.00 22.71 22.93 475704
20031120 22.94 23.09 22.78 22.79 416494
20031121 22.96 22.96 22.78 22.94 401041
20031124 23.09 23.14 22.98 23.06 543001
20031125 22.95 23.39 22.95 23.25 675141
20031126 23.38 23.46 23.34 23.40 295474
20031128 23.40 23.54 23.25 23.25 91704
20031201 23.20 23.54 23.20 23.50 519750
20031202 23.50 23.56 23.39 23.51 476570
20031203 23.44 23.55 23.44 23.52 374469
20031204 23.54 23.54 23.45 23.52 324357
20031205 23.51 23.54 23.40 23.47 221100
20031208 23.57 23.61 23.41 23.42 1898031
20031209 23.37 23.37 23.09 23.10 591652
20031210 23.18 23.21 22.99 22.99 674131
20031211 23.11 23.28 23.11 23.16 300472
20031212 23.25 23.33 23.09 23.26 429837
20031215 23.33 23.40 23.13 23.15 394101
20031216 23.24 23.41 23.19 23.35 352790
20031217 23.44 23.51 23.05 23.51 340210
20031218 23.51 23.76 23.37 23.76 309477
20031219 23.76 23.83 23.62 23.83 304760
20031222 23.75 23.86 23.68 23.86 242436
20031223 23.86 23.86 23.58 23.68 379520
20031224 23.68 23.74 23.58 23.58 80192
20031226 23.58 23.82 23.58 23.74 147949
20031229 23.89 23.93 23.72 23.88 234145
20031230 23.95 24.00 23.86 23.91 411540
20031231 24.09 24.26 23.94 23.96 461857
20040102 24.10 24.21 23.99 24.07 408252
20040105 24.17 24.21 23.91 24.07 342926
20040106 23.97 24.04 23.66 23.74 322628
20040107 23.65 23.85 23.58 23.81 360937
20040108 23.79 24.07 23.62 23.93 523324
20040109 23.82 23.93 23.75 23.79 484157
20040112 23.93 23.93 23.70 23.75 502168
20040113 23.68 23.85 23.65 23.74 520322
20040114 23.81 24.02 23.79 24.02 398246
20040115 24.07 24.18 23.90 24.17 488016
20040116 24.17 24.34 24.14 24.24 329918
20040120 24.34 24.45 24.24 24.45 362081
20040121 24.38 24.69 24.37 24.69 321484
20040122 24.62 24.88 24.60 24.78 440272
20040123 24.69 24.89 24.58 24.58 486730
20040126 24.76 24.76 24.14 24.34 341497
20040127 24.34 24.38 24.20 24.21 278601
20040128 24.24 24.36 24.07 24.07 324915
20040129 24.14 24.21 24.00 24.21 530185
20040130 24.17 24.40 24.14 24.29 288464
20040202 24.26 24.48 24.17 24.34 267308
20040203 24.31 24.31 24.11 24.11 276457
20040204 24.07 24.09 23.79 23.86 476295
20040205 23.79 23.86 23.57 23.61 370801
20040206 23.70 23.94 23.37 23.93 768904
20040209 24.00 24.00 23.80 24.00 193119
20040210 24.03 24.49 23.93 24.49 429837
20040211 24.48 24.55 24.24 24.44 272025
20040212 24.31 24.33 24.16 24.22 336923
20040213 24.45 24.76 24.20 24.73 665697
20040217 24.95 24.96 24.74 24.94 419688
20040218 24.97 25.03 24.74 24.85 396960
20040219 24.85 24.94 24.48 24.57 514604
20040220 24.57 24.57 24.07 24.23 783627
20040223 24.33 24.33 24.11 24.22 560204
20040224 24.25 24.30 24.07 24.14 462572
20040225 24.21 24.48 24.14 24.37 1278791
20040226 24.45 24.46 24.24 24.31 384523
20040227 24.43 24.61 24.36 24.48 739314
20040301 24.59 24.79 24.53 24.75 267165
20040302 24.75 25.11 24.66 24.94 451279
20040303 25.00 25.13 24.79 25.02 345499
20040304 25.13 25.19 24.97 25.13 519035
20040305 25.18 25.39 25.11 25.33 501739
20040308 25.48 25.48 25.26 25.26 424514
20040309 25.12 25.26 25.09 25.13 331828
20040310 25.24 25.27 25.07 25.10 336923
20040311 25.10 25.26 25.02 25.03 789454
20040312 25.03 25.14 24.91 25.11 278764
20040315 25.11 25.11 24.87 24.90 337913
20040316 25.01 25.07 24.87 24.98 342017
20040317 25.09 25.58 25.07 25.50 490597
20040318 25.51 25.51 25.20 25.23 313574
20040319 25.12 25.36 25.02 25.06 286547
20040322 25.02 25.06 24.68 24.77 234756
20040323 24.88 24.88 24.73 24.73 207304
20040324 24.73 24.80 24.60 24.60 251737
20040325 24.71 24.73 24.63 24.65 315272
20040326 24.65 24.80 24.63 24.66 336498
20040329 24.77 25.02 24.73 25.02 317961
20040330 24.90 25.21 24.87 25.14 263482
20040331 25.17 25.20 24.96 24.98 339470
20040401 25.16 25.44 25.09 25.44 694363
20040402 25.58 25.58 25.20 25.26 288386
20040405 25.19 25.29 25.14 25.26 321923
20040406 25.26 25.37 25.16 25.26 224568
20040407 25.36 25.36 24.99 25.09 203625
20040408 25.19 25.21 24.98 25.02 148155
20040412 24.95 25.12 24.37 24.45 368620
20040413 24.45 24.46 23.78 24.03 521728
20040414 23.89 23.96 23.65 23.70 436683
20040415 23.71 23.95 23.67 23.88 346120
20040416 23.92 24.02 23.79 23.86 271123
20040419 23.88 23.96 23.72 23.73 380647
20040420 23.82 23.84 23.39 23.43 414467
20040421 23.50 23.53 23.23 23.42 293339
20040422 23.36 23.94 23.33 23.92 445315
20040423 24.10 24.45 24.09 24.12 739220
20040426 24.24 24.49 24.20 24.42 359422
20040427 24.35 24.91 24.35 24.68 609177
20040428 24.73 24.80 24.58 24.73 647384
20040429 24.73 24.84 24.27 24.37 553425
20040430 24.52 24.56 24.23 24.31 369044
20040503 24.35 24.70 24.13 24.69 889215
20040504 24.73 24.86 24.66 24.73 368337
20040505 24.59 24.87 24.59 24.64 274236
20040506 24.64 24.71 24.32 24.66 374704
20040507 24.56 24.56 23.72 23.79 469795
20040510 23.72 23.82 23.46 23.50 681345
20040511 23.64 23.67 23.37 23.38 342441
20040512 23.38 23.47 23.19 23.43 676817
20040513 23.36 23.64 23.36 23.56 362676
20040514 23.48 23.95 23.48 23.77 393949
20040517 23.59 23.62 23.36 23.50 283575
20040518 23.44 23.73 23.43 23.62 265321
20040519 23.80 23.91 23.62 23.64 287820
20040520 23.64 23.96 23.62 23.85 497530
20040521 23.82 24.13 23.82 24.07 422108
20040524 24.10 24.44 24.10 24.39 416590
20040525 24.30 24.59 24.18 24.59 528803
20040526 24.73 24.73 24.37 24.64 409514
20040527 24.70 24.90 24.62 24.85 446589
20040528 24.87 25.19 24.87 25.14 1966065
20040601 25.14 25.31 25.12 25.14 682194
20040602 25.30 25.39 25.18 25.24 407109
20040603 25.33 25.35 25.07 25.10 488332
20040604 25.16 25.44 25.16 25.31 473050
20040607 25.31 25.44 25.19 25.44 693514
20040608 25.54 25.54 25.27 25.48 801340
20040609 25.56 25.59 25.22 25.27 365162
20040610 25.31 25.52 25.23 25.51 285883
20040614 25.37 25.52 25.32 25.52 333366
20040615 25.62 25.92 25.52 25.63 408444
20040616 25.67 25.77 25.52 25.67 491365
20040617 25.56 25.75 25.49 25.73 282801
20040618 25.70 26.07 25.62 25.88 365442
20040621 25.81 26.11 25.73 25.96 236158
20040622 26.02 26.03 25.70 26.03 381691
20040623 25.92 26.15 25.92 26.09 296388
20040624 26.22 26.33 26.09 26.09 419089
20040625 26.23 26.24 25.98 26.13 361380
20040628 26.31 26.34 25.94 26.02 364322
20040629 26.17 26.17 25.70 25.79 403261
20040630 25.92 25.97 25.61 25.97 559719
20040701 26.10 26.17 25.63 25.69 524702
20040702 25.74 25.87 25.66 25.66 408024
20040706 25.68 25.79 25.64 25.67 365442
20040707 25.69 25.74 25.56 25.74 347513
20040708 25.63 25.82 25.59 25.81 367824
20040709 25.75 25.82 25.71 25.76 209405
20040712 25.80 25.81 25.59 25.65 314597
20040713 25.65 25.65 25.49 25.58 281821
20040714 25.56 25.74 25.46 25.65 450185
20040715 25.65 25.94 25.62 25.84 345412
20040716 25.95 26.16 25.81 26.06 494027
20040719 26.12 26.26 25.93 26.24 368664
20040720 26.24 26.38 26.11 26.38 272996
20040721 26.31 26.42 25.97 25.97 523021
20040722 25.97 25.98 25.65 25.90 453827
20040723 26.06 26.52 25.79 26.12 715617
20040726 26.12 26.20 25.74 25.99 342751
20040727 26.14 26.23 25.82 25.82 616868
20040728 25.82 25.82 25.51 25.66 887763
20040729 25.67 26.09 25.56 26.09 457048
20040730 26.06 26.14 25.79 26.14 519799
20040802 26.04 26.43 25.98 26.33 483101
20040803 26.31 26.52 26.20 26.42 380710
20040804 26.32 26.45 26.27 26.38 385472
20040805 26.33 26.37 25.97 25.97 266973
20040806 25.95 26.23 25.95 26.02 359840
20040809 26.06 26.16 26.04 26.10 285883
20040810 26.23 26.37 26.09 26.37 299750
20040811 26.23 26.32 26.00 26.28 344012
20040812 26.28 26.29 26.13 26.26 212626
20040813 26.25 26.32 26.09 26.20 206323
20040816 26.24 26.56 26.19 26.56 312076
20040817 26.49 26.59 26.38 26.57 292186
20040818 26.57 26.94 26.52 26.92 287283
20040819 26.92 26.92 26.68 26.79 263331
20040820 26.77 26.94 26.64 26.94 268654
20040823 26.83 26.99 26.58 26.61 368944
20040824 26.62 26.77 26.60 26.74 300030
20040825 26.74 26.89 26.61 26.82 235458
20040826 26.79 26.85 26.68 26.76 151696
20040827 26.69 26.84 26.64 26.84 242741
20040830 26.74 26.93 26.71 26.77 241340
20040831 26.77 27.09 26.77 27.09 245683
20040901 27.02 27.19 26.97 27.12 346253
20040902 26.88 27.12 26.86 27.12 384072
20040903 27.12 27.12 26.79 26.79 321741
20040907 26.95 27.06 26.85 26.95 389254
20040908 27.06 27.08 26.60 26.60 806770
20040909 26.57 26.88 26.57 26.82 642531
20040910 26.75 26.80 26.60 26.71 450687
20040913 26.62 26.85 26.62 26.78 706617
20040914 26.78 26.80 26.68 26.72 385075
20040915 26.72 26.78 26.56 26.70 458732
20040916 26.69 27.04 26.69 26.95 532252
20040917 26.82 27.13 26.82 26.90 467194
20040920 26.95 26.96 26.77 26.80 256069
20040921 26.78 27.08 26.77 27.08 264669
20040922 26.98 27.02 26.84 26.90 572618
20040923 26.90 26.90 26.59 26.59 502150
20040924 26.67 26.89 26.53 26.74 616730
20040927 26.71 26.79 26.60 26.63 505064
20040928 26.73 26.90 26.73 26.88 499931
20040929 26.74 26.82 26.64 26.71 361077
20040930 26.79 26.95 26.73 26.92 604523
20041001 27.08 27.20 26.85 27.20 266473
20041004 27.21 27.21 26.95 27.07 284506
20041005 27.13 27.13 27.05 27.13 158275
20041006 27.10 27.25 27.03 27.24 156055
20041007 27.10 27.17 26.87 26.93 300458
20041008 27.00 27.03 26.88 26.90 217506
20041011 26.95 26.98 26.87 26.90 457345
20041012 26.90 27.08 26.79 27.06 306978
20041013 26.95 27.01 26.69 26.89 455265
20041014 26.89 26.90 26.69 26.72 275905
20041015 26.76 26.84 26.69 26.75 729367
20041018 26.77 26.91 26.65 26.85 581496
20041019 27.02 27.11 26.87 27.06 477598
20041020 27.16 27.22 26.91 27.04 532390
20041021 27.09 27.09 26.82 26.93 536968
20041022 26.89 26.93 26.62 26.75 1377585
20041025 26.73 26.91 26.67 26.68 568595
20041026 26.86 27.39 26.75 27.28 689000
20041027 27.25 27.45 26.88 26.98 466362
20041028 27.05 27.07 26.68 26.69 418366
20041029 26.80 26.86 26.62 26.75 318352
20041101 26.74 26.85 26.68 26.78 352754
20041102 26.82 26.82 26.23 26.31 458732
20041103 26.55 26.91 26.49 26.82 842420
20041104 26.82 27.25 26.75 27.17 781940
20041105 27.18 27.27 26.96 27.05 672077
20041108 27.18 27.42 27.12 27.38 285893
20041109 27.28 27.42 27.21 27.33 238452
20041110 27.43 27.43 27.24 27.34 194063
20041111 27.47 27.47 27.30 27.43 271744
20041112 27.43 27.72 27.26 27.72 562492
20041115 27.75 27.77 27.60 27.68 520600
20041116 27.69 27.88 27.65 27.70 235539
20041117 27.83 28.01 27.53 27.67 404217
20041118 27.74 27.86 27.57 27.65 266057
20041119 27.60 27.70 27.38 27.59 186711
20041122 27.55 27.99 27.55 27.99 289638
20041123 27.99 28.12 27.83 28.10 233042
20041124 28.03 28.26 28.03 28.20 172423
20041126 28.13 28.30 28.13 28.26 45221
20041129 28.26 28.26 27.80 27.93 470246
20041130 27.93 28.02 27.51 27.62 509225
20041201 27.67 27.67 27.40 27.66 421695
20041202 27.66 27.70 27.41 27.45 263837
20041203 27.50 27.65 27.43 27.44 812596
20041206 27.42 27.60 27.26 27.50 545291
20041207 27.50 27.55 27.30 27.38 515190
20041208 27.51 27.57 27.29 27.40 906862
20041209 27.33 27.53 27.29 27.51 519993
20041210 27.48 27.64 27.15 27.62 1024736
20041213 27.65 27.84 27.57 27.81 512437
20041214 27.84 27.88 27.59 27.88 542249
20041215 27.88 27.94 27.78 27.91 691446
20041216 27.91 27.97 27.73 27.92 714526
20041217 27.81 27.94 27.66 27.80 934751
20041220 27.85 28.17 27.77 28.15 990116
20041221 28.24 28.50 28.19 28.50 356508
20041222 28.43 28.65 28.39 28.50 291526
20041223 28.53 28.60 28.33 28.60 236573
20041227 28.53 28.56 28.39 28.47 312133
20041228 28.47 28.70 28.37 28.70 356233
20041229 28.75 28.82 28.64 28.77 381649
20041230 28.77 28.90 28.73 28.84 369971
20041231 28.90 28.90 28.66 28.68 193297
20050103 28.82 28.85 28.45 28.49 513673
20050104 28.60 28.64 28.32 28.32 340983
20050105 28.32 28.32 28.05 28.06 286992
20050106 28.06 28.15 27.97 28.08 348265
20050107 28.08 28.18 27.91 27.96 294960
20050110 28.06 28.15 27.86 27.92 422726
20050111 27.99 27.99 27.72 27.72 344555
20050112 27.86 27.94 27.60 27.89 368735
20050113 27.89 28.07 27.86 27.93 397310
20050114 27.93 28.21 27.89 28.12 223109
20050118 28.10 28.32 27.95 28.23 288228
20050119 28.34 28.34 28.10 28.18 321887
20050120 28.02 28.24 27.97 28.24 434816
20050121 28.15 28.26 28.00 28.05 228055
20050124 27.97 28.30 27.84 28.14 405828
20050125 27.66 28.21 27.66 27.81 280810
20050126 27.91 28.15 27.86 28.05 306913
20050127 28.08 28.20 27.89 27.98 347440
20050128 27.95 28.18 27.85 28.11 492791
20050131 28.10 28.45 28.10 28.42 326146
20050201 28.57 28.66 28.45 28.66 225170
20050202 28.64 28.88 28.62 28.80 262126
20050203 28.77 28.92 28.55 28.92 292625
20050204 28.92 29.09 28.90 29.09 365163
20050207 29.05 29.14 28.98 29.12 267758
20050208 29.04 29.13 28.95 29.10 267896
20050209 29.12 29.12 28.76 28.76 286717
20050210 28.75 28.90 28.64 28.90 372032
20050211 28.79 28.90 28.53 28.68 518619
20050214 28.66 28.75 28.57 28.75 418192
20050215 28.58 28.71 28.29 28.29 720846
20050216 28.34 28.60 28.19 28.60 395112
20050217 28.51 28.65 28.28 28.53 410911
20050218 28.46 28.50 28.14 28.22 278886
20050222 28.15 28.17 27.52 27.52 641851
20050223 27.57 27.81 27.57 27.67 489356
20050224 27.57 27.93 27.57 27.93 379588
20050225 28.02 28.02 27.70 27.83 859465
20050228 27.90 28.00 27.65 27.69 558048
20050301 27.77 28.02 27.69 27.91 407339
20050302 27.95 28.13 27.70 27.95 447455
20050303 27.94 28.01 27.63 27.80 614237
20050304 27.94 28.27 27.91 28.24 510376
20050307 28.30 28.50 28.15 28.17 849161
20050308 28.20 28.24 28.04 28.16 748125
20050309 28.15 28.15 27.65 27.68 443762
20050310 27.61 27.91 27.61 27.87 279340
20050311 27.88 28.15 27.54 27.57 525224
20050314 27.57 28.02 27.57 28.02 458585
20050315 28.20 28.26 27.90 27.90 376579
20050316 27.90 28.02 27.63 27.63 499521
20050317 27.77 27.91 27.68 27.83 347611
20050318 27.83 27.86 27.68 27.74 621647
20050321 27.57 27.80 27.46 27.69 283012
20050322 27.75 27.83 27.22 27.29 296476
20050323 27.29 27.40 26.99 27.28 584520
20050324 27.35 27.87 27.35 27.68 519512
20050328 27.71 27.75 27.60 27.63 357131
20050329 27.58 27.82 27.29 27.29 406090
20050330 27.41 27.79 27.41 27.79 394938
20050331 27.79 28.10 27.79 28.10 427714
20050401 28.16 28.35 28.04 28.13 554328
20050404 28.09 28.09 27.87 28.08 355907
20050405 28.08 28.24 27.98 28.18 413842
20050406 28.24 28.32 28.01 28.01 414250
20050407 28.01 28.12 27.83 28.06 872291
20050408 28.17 28.17 27.85 27.89 388682
20050411 27.89 28.16 27.87 27.97 379434
20050412 28.02 28.34 27.73 28.31 420370
20050413 28.20 28.35 28.05 28.17 260572
20050414 28.17 28.19 27.83 27.85 242348
20050415 27.85 27.90 27.41 27.42 461305
20050418 27.27 27.56 26.88 27.40 628855
20050419 27.46 27.76 27.31 27.75 473137
20050420 27.72 27.76 27.48 27.49 309124
20050421 27.65 27.93 27.57 27.78 425266
20050422 27.78 28.07 27.72 27.98 391946
20050425 28.01 28.31 28.01 28.28 394666
20050426 28.28 28.28 27.94 27.95 423090
20050427 27.96 28.37 27.89 28.32 500337
20050428 28.27 28.29 28.04 28.13 314155
20050429 28.13 28.56 27.87 28.56 468785
20050502 28.53 28.86 28.53 28.84 411122
20050503 28.75 28.93 28.58 28.65 555280
20050504 28.71 28.79 28.57 28.69 230925
20050505 28.57 28.86 28.51 28.76 726501
20050506 28.82 29.09 28.75 29.02 332651
20050509 29.12 29.54 29.01 29.46 701342
20050510 29.46 29.60 29.33 29.60 595263
20050511 29.63 29.71 29.43 29.59 598527
20050512 29.58 29.63 29.37 29.41 519920
20050513 29.44 29.62 28.99 29.43 589279
20050516 29.40 29.82 29.35 29.82 586287
20050517 29.71 30.15 29.64 30.15 430842
20050518 30.15 30.37 30.13 30.21 530256
20050519 30.18 30.26 30.11 30.19 501561
20050520 30.19 30.35 30.11 30.21 377531
20050523 30.19 30.37 30.12 30.29 529576
20050524 30.22 30.38 30.14 30.18 674550
20050525 30.22 30.46 30.20 30.37 487961
20050526 30.43 30.58 30.38 30.47 188629
20050527 30.46 30.84 30.46 30.74 363931
20050531 30.77 31.10 30.73 30.98 428122
20050601 30.99 31.51 30.97 31.27 678902
20050602 31.27 31.35 31.14 31.25 351011
20050603 31.27 31.42 31.18 31.31 331699
20050606 31.32 31.43 31.27 31.40 263428
20050607 31.49 31.52 31.05 31.07 1024065
20050608 31.21 31.24 31.02 31.06 564977
20050609 30.95 31.19 30.85 31.19 428887
20050610 31.27 31.38 31.16 31.27 187293
20050613 31.17 31.53 31.11 31.52 522803
20050614 31.52 31.73 31.49 31.65 282152
20050615 31.65 31.69 31.40 31.68 327156
20050616 31.67 31.85 31.55 31.82 488578
20050617 31.73 32.14 31.73 32.14 844434
20050620 32.06 32.09 31.88 32.09 196859
20050621 32.02 32.12 31.82 31.88 394393
20050622 31.97 32.10 31.90 32.02 478203
20050623 31.96 32.11 31.91 32.06 629519
20050624 32.06 32.09 31.51 31.52 587614
20050627 31.52 31.56 31.40 31.53 523072
20050628 31.63 31.73 31.56 31.70 477664
20050629 31.80 31.85 31.58 31.69 479685
20050630 31.82 31.94 31.70 31.70 512562
20050701 31.84 31.94 31.69 31.74 551503
20050705 31.75 31.98 31.48 31.92 517413
20050706 31.92 31.97 31.54 31.58 348984
20050707 31.17 31.76 31.17 31.69 284442
20050708 31.69 32.13 31.68 32.09 292931
20050711 32.14 32.22 31.94 32.20 266926
20050712 32.20 32.27 32.05 32.21 217879
20050713 32.20 32.34 32.02 32.19 275684
20050714 32.37 32.40 31.65 31.76 328099
20050715 31.69 31.91 31.53 31.89 437106
20050718 31.87 31.98 31.59 31.65 227042
20050719 31.70 31.82 31.50 31.72 312334
20050720 31.65 31.74 31.47 31.69 298186
20050721 31.68 31.72 31.24 31.43 650269
20050722 31.28 31.60 31.24 31.60 467693
20050725 31.50 31.53 31.17 31.20 836080
20050726 31.23 31.32 30.84 30.98 834059
20050727 31.04 31.20 30.96 31.10 482515
20050728 31.09 31.19 30.89 31.18 765205
20050729 31.19 31.34 31.14 31.19 568885
20050801 31.17 31.19 30.65 30.69 518491
20050802 30.70 30.96 30.67 30.88 687728
20050803 30.82 31.35 30.82 31.14 582763
20050804 31.13 31.14 30.89 30.90 414739
20050805 30.87 30.90 30.17 30.52 549212
20050808 30.55 30.70 30.02 30.03 326752
20050809 30.09 30.21 29.87 29.98 390620
20050810 30.02 30.50 30.02 30.12 567537
20050811 30.15 30.48 30.15 30.27 400321
20050812 30.27 30.35 30.00 30.13 400187
20050815 30.12 30.43 30.12 30.35 323787
20050816 30.29 30.41 29.83 29.87 249274
20050817 29.91 30.05 29.61 29.83 337262
20050818 30.43 30.54 30.02 30.32 751327
20050819 30.43 30.66 30.35 30.62 467154
20050822 30.69 31.01 30.53 30.76 469579
20050823 30.68 31.08 30.68 30.97 373373
20050824 30.95 31.13 30.54 30.55 456779
20050825 30.61 30.84 30.58 30.83 305597
20050826 30.91 30.93 30.59 30.84 340495
20050829 30.70 31.19 30.53 31.19 466345
20050830 31.19 31.34 30.78 31.13 353700
20050831 31.13 31.47 30.98 31.46 459878
20050901 31.50 31.82 31.27 31.75 405711
20050902 31.76 31.82 31.55 31.68 264770
20050906 31.72 31.89 31.62 31.76 352892
20050907 31.86 32.02 31.37 31.47 636198
20050908 31.48 31.72 31.40 31.68 426179
20050909 31.68 31.98 31.52 31.95 463297
20050912 31.85 32.02 31.59 31.97 373174
20050913 32.03 32.10 31.78 32.01 439264
20050914 31.97 32.09 31.85 32.03 299073
20050915 31.94 32.15 31.85 32.01 464498
20050916 32.14 32.45 32.00 32.45 627386
20050919 32.39 32.57 32.02 32.14 474111
20050920 32.27 32.37 31.74 31.80 450079
20050921 31.72 31.79 31.12 31.28 474245
20050922 31.28 31.28 30.64 30.85 534059
20050923 30.86 30.99 30.49 30.89 465566
20050926 31.10 31.33 30.94 31.28 339261
20050927 31.40 31.57 31.05 31.26 346605
20050928 31.43 31.66 31.37 31.46 378648
20050929 31.50 31.76 31.35 31.46 544340
20050930 31.58 31.72 31.39 31.64 481588
20051003 31.76 32.06 31.72 32.05 457021
20051004 32.14 32.48 31.87 31.91 592940
20051005 31.91 31.91 31.05 31.06 831264
20051006 31.12 31.20 30.42 30.80 730994
20051007 30.87 31.05 30.70 30.78 514166
20051010 30.78 30.84 30.30 30.32 338594
20051011 30.38 30.51 30.12 30.14 368234
20051012 30.06 30.17 29.55 29.62 699351
20051013 29.51 29.56 28.82 29.01 652354
20051014 29.14 29.16 28.75 29.14 407087
20051017 29.14 29.40 29.01 29.28 315763
20051018 29.31 29.39 28.63 28.73 715106
20051019 28.57 29.10 28.30 29.06 604021
20051020 29.09 29.19 28.47 28.63 696948
20051021 28.67 29.20 28.60 29.09 565836
20051024 29.02 29.78 29.02 29.78 420972
20051025 29.72 29.97 29.44 29.60 413896
20051026 29.52 29.77 29.23 29.35 332452
20051027 29.37 29.49 28.99 29.20 244199
20051028 29.75 30.06 29.23 29.40 825923
20051031 29.43 29.76 29.35 29.71 435926
20051101 29.57 29.57 29.20 29.32 505354
20051102 29.57 30.01 29.28 29.96 698283
20051103 30.03 30.27 29.60 29.62 459024
20051104 29.69 29.91 29.58 29.70 325776
20051107 29.89 29.91 29.33 29.53 247670
20051108 29.43 29.82 29.26 29.53 441534
20051109 29.53 30.06 29.52 30.01 327245
20051110 30.01 30.05 29.39 29.71 414564
20051111 29.69 29.73 29.40 29.58 178910
20051114 29.62 29.67 29.40 29.56 280248
20051115 29.62 29.73 29.24 29.27 467703
20051116 29.30 29.51 29.27 29.38 201207
20051117 28.86 29.32 28.86 29.26 1003631
20051118 29.29 29.39 29.08 29.33 526182
20051121 29.33 29.60 29.20 29.60 398275
20051122 29.55 29.61 29.28 29.55 362493
20051123 29.50 29.90 29.38 29.72 286389
20051125 29.64 29.82 29.58 29.78 153809
20051128 29.84 29.84 29.54 29.61 243798
20051129 29.64 30.23 29.64 30.07 425912
20051130 30.11 30.24 29.67 29.67 392133
20051201 29.81 29.99 29.75 29.97 438196
20051202 30.00 30.08 29.73 30.00 662901
20051205 30.06 30.37 29.88 30.21 838740
20051206 30.30 30.42 30.18 30.25 585863
20051207 30.21 30.47 30.03 30.21 927299
20051208 30.26 30.50 30.04 30.25 417436
20051209 30.27 30.55 30.24 30.46 249378
20051212 30.55 30.64 30.12 30.19 348150
20051213 30.19 30.39 30.08 30.34 296185
20051214 30.40 30.90 30.40 30.54 570157
20051215 30.57 30.67 30.39 30.61 392842
20051216 30.65 30.91 30.58 30.87 601627
20051219 30.88 30.88 30.18 30.25 393239
20051220 30.34 30.46 30.16 30.36 258369
20051221 30.41 30.58 29.79 29.88 374066
20051222 29.90 30.14 29.85 30.14 271063
20051223 30.23 30.26 29.99 30.07 170042
20051227 30.10 30.24 29.94 30.02 308086
20051228 30.05 30.09 29.77 29.90 267625
20051229 29.91 29.98 29.81 29.83 185909
20051230 29.84 29.87 29.62 29.78 322895
20060103 30.10 30.40 29.95 30.38 817022
20060104 30.47 30.53 29.91 30.24 536572
20060105 30.32 30.38 29.99 30.17 544109
20060106 30.36 30.57 30.13 30.51 348944
20060109 30.64 30.82 30.46 30.76 465038
20060110 30.64 30.80 30.53 30.75 256386
20060111 30.75 30.82 30.39 30.46 330564
20060112 30.38 30.55 30.25 30.26 243427
20060113 30.21 30.44 30.21 30.30 227164
20060117 30.11 30.58 30.11 30.52 283889
20060118 30.45 30.68 30.30 30.43 308218
20060119 30.52 30.94 30.39 30.93 378165
20060120 30.82 31.11 30.52 30.52 357406
20060123 30.52 30.75 30.49 30.56 229544
20060124 30.56 31.01 30.56 30.99 372347
20060125 31.01 31.14 30.58 30.74 470723
20060126 30.78 30.92 30.39 30.51 467550
20060127 30.50 30.89 30.50 30.72 311127
20060130 30.78 30.78 30.32 30.39 204818
20060131 30.31 30.43 30.20 30.38 444939
20060201 30.38 30.51 30.16 30.36 334531
20060202 30.22 30.38 29.73 29.99 501267
20060203 29.87 30.10 29.75 29.87 273310
20060206 29.87 29.93 29.71 29.79 269476
20060207 29.71 29.88 29.61 29.72 413337
20060208 29.80 29.87 29.63 29.80 336647
20060209 29.99 30.28 29.81 29.88 321969
20060210 30.80 30.81 29.91 30.44 1334554
20060213 30.39 30.95 30.38 30.85 871103
20060214 30.77 30.84 30.10 30.18 968156
20060215 30.18 30.39 29.90 30.00 397867
20060216 30.05 30.50 30.03 30.50 405801
20060217 30.54 30.83 30.44 30.65 392975
20060221 30.73 30.82 30.41 30.53 683342
20060222 30.59 30.98 30.55 30.97 491483
20060223 30.86 31.20 30.75 31.06 527713
20060224 31.05 31.21 30.91 31.09 438196
20060227 31.15 31.33 31.03 31.12 500739
20060228 31.10 31.18 30.58 30.84 501796
20060301 30.84 30.91 30.49 30.78 485533
20060302 30.64 30.76 30.51 30.60 543051
20060303 30.60 30.67 30.42 30.53 330696
20060306 30.50 30.50 29.99 30.24 1237764
20060307 30.19 30.37 30.04 30.28 464905
20060308 30.27 30.47 29.92 30.21 685333
20060309 30.22 30.37 30.12 30.32 480570
20060310 30.39 30.66 30.24 30.63 563522
20060313 30.65 30.91 30.56 30.89 545466
20060314 30.92 31.15 30.79 31.11 556980
20060315 31.15 31.45 31.11 31.44 544289
20060316 31.52 31.63 31.19 31.28 402460
20060317 31.37 31.46 30.99 31.08 736491
20060320 31.12 31.21 30.59 30.65 822714
20060321 30.65 30.69 30.33 30.46 438964
20060322 30.47 30.70 30.42 30.64 468926
20060323 30.58 30.61 30.37 30.54 342405
20060324 30.59 30.61 30.46 30.50 262070
20060327 30.53 30.63 30.27 30.37 234594
20060328 30.36 30.39 30.07 30.17 350124
20060329 30.24 30.56 30.14 30.45 220463
20060330 30.46 30.48 30.08 30.20 321732
20060331 30.20 30.32 29.82 29.99 549915
20060403 30.47 30.47 30.16 30.24 595970
20060404 30.27 30.61 30.11 30.60 393301
20060405 30.71 30.89 30.52 30.78 467487
20060406 30.75 30.88 30.43 30.55 487505
20060407 30.58 30.66 29.91 30.03 317545
20060410 30.13 30.30 29.95 30.08 254089
20060411 30.17 30.26 29.46 29.54 266518
20060412 29.55 29.74 29.53 29.66 186838
20060413 29.62 29.66 29.33 29.37 183698
20060417 29.42 29.55 29.20 29.43 209473
20060418 29.43 30.05 29.43 30.02 529112
20060419 30.02 30.21 29.75 30.00 376685
20060420 29.94 30.27 29.89 30.06 290593
20060421 30.14 30.27 29.75 29.94 440796
20060424 29.90 30.03 29.63 30.00 541541
20060425 30.06 30.06 29.61 29.74 663090
20060426 29.73 29.81 29.23 29.24 597671
20060427 29.23 29.73 29.09 29.59 717519
20060428 29.44 29.92 29.20 29.91 479655
20060501 29.99 30.04 29.39 29.46 331807
20060502 29.46 29.64 29.46 29.56 341751
20060503 29.57 29.57 29.27 29.27 504383
20060504 29.35 29.60 29.32 29.55 305247
20060505 29.64 30.06 29.61 30.03 563784
20060508 29.99 30.14 29.66 29.84 428235
20060509 29.87 29.89 29.44 29.56 314013
20060510 29.52 30.01 29.51 30.01 452048
20060511 29.93 29.96 29.42 29.51 420646
20060512 29.51 29.82 29.34 29.39 488421
20060515 29.27 29.62 29.23 29.35 520869
20060516 29.29 29.36 28.95 29.02 708361
20060517 29.01 29.14 28.55 28.71 463954
20060518 28.75 28.96 28.71 28.74 310611
20060519 28.86 29.21 28.71 28.86 325265
20060522 28.86 29.26 28.81 28.97 688473
20060523 29.07 29.08 28.39 28.40 523616
20060524 28.32 28.89 28.23 28.76 620175
20060525 28.91 29.11 28.79 28.97 468272
20060526 29.09 29.41 28.97 29.36 510271
20060530 29.33 29.37 28.62 28.68 627371
20060531 28.79 29.44 28.79 29.14 528850
20060601 29.11 29.72 29.11 29.71 403114
20060602 29.72 29.95 29.62 29.95 303415
20060605 29.91 30.03 29.46 29.52 424048
20060606 29.58 29.67 29.12 29.42 650792
20060607 29.44 29.52 29.09 29.15 555950
20060608 29.21 29.63 29.01 29.56 674361
20060609 29.65 29.83 29.44 29.77 361057
20060612 29.80 29.98 29.55 29.58 346951
20060613 29.50 29.62 29.02 29.09 651455
20060614 29.00 29.09 28.69 28.91 446856
20060615 28.88 29.35 28.80 29.24 486456
20060616 29.31 29.84 29.08 29.40 683031
20060619 29.52 29.53 28.81 29.00 360539
20060620 29.00 29.11 28.82 28.92 347598
20060621 28.92 29.24 28.85 28.98 334786
20060622 28.91 28.91 28.53 28.80 495644
20060623 28.72 29.05 28.64 28.84 329092
20060626 28.85 29.09 28.85 29.05 268787
20060627 28.99 29.27 28.84 28.92 363904
20060628 29.03 29.29 28.90 29.23 384092
20060629 29.29 29.77 29.24 29.72 545079
20060630 29.83 29.92 29.53 29.81 698819
20060703 29.92 30.18 29.75 30.10 417092
20060705 30.13 30.21 29.70 29.78 531750
20060706 29.63 29.88 29.63 29.85 476621
20060707 29.78 30.27 29.74 30.12 641231
20060710 30.18 30.35 30.15 30.30 375810
20060711 30.33 30.55 30.28 30.51 269304
20060712 30.39 30.55 30.12 30.20 304763
20060713 30.08 30.38 29.99 30.01 272928
20060714 29.94 30.14 29.73 29.93 308904
20060717 29.85 30.13 29.85 29.93 335822
20060718 30.01 30.19 29.89 30.14 283410
20060719 30.21 30.66 30.15 30.65 304245
20060720 30.64 30.96 30.55 30.89 408809
20060721 30.89 31.26 30.89 31.16 537056
20060724 31.24 31.35 31.14 31.22 343457
20060725 31.15 31.49 31.11 31.44 327539
20060726 31.33 31.77 31.33 31.71 511820
20060727 31.70 32.01 31.35 31.40 574455
20060728 31.26 31.59 31.09 31.14 655337
20060731 31.18 31.34 30.84 30.90 501856
20060801 30.79 31.20 30.66 31.16 508844
20060802 31.17 31.35 30.89 30.99 675008
20060803 30.90 31.18 30.64 30.80 466138
20060804 30.99 31.13 30.82 31.02 409327
20060807 30.94 31.10 30.42 30.45 390562
20060808 30.52 30.92 30.50 30.78 409068
20060809 30.90 30.99 30.66 30.71 199422
20060810 30.65 30.90 30.50 30.90 480762
20060811 30.83 30.91 30.73 30.86 225046
20060814 30.94 31.12 30.86 31.00 393021
20060815 31.11 31.26 31.03 31.25 369339
20060816 31.37 31.43 31.02 31.09 426409
20060817 31.09 31.39 31.00 31.09 459021
20060818 31.01 31.40 31.00 31.38 171858
20060821 31.26 31.50 31.25 31.36 305022
20060822 31.31 31.47 31.31 31.41 191658
20060823 31.37 31.44 30.83 30.94 232552
20060824 31.09 31.18 30.98 31.15 183375
20060825 31.03 31.21 30.99 31.06 215340
20060828 31.07 31.42 31.05 31.40 423433
20060829 31.42 31.74 31.30 31.59 428739
20060830 31.63 31.68 31.48 31.56 289363
20060831 31.58 31.99 31.58 31.95 393151
20060901 32.14 32.18 32.03 32.06 426409
20060905 31.93 32.05 31.63 31.79 391339
20060906 31.61 31.71 31.48 31.54 321457
20060907 31.60 31.71 31.32 31.39 364257
20060908 31.43 31.62 31.43 31.46 257311
20060911 31.47 31.56 31.31 31.49 219015
20060912 31.45 31.46 31.22 31.31 477223
20060913 31.21 31.39 31.09 31.39 231311
20060914 31.39 31.64 31.39 31.47 582248
20060915 31.54 31.71 31.54 31.57 386543
20060918 31.60 31.60 31.05 31.16 370789
20060919 31.18 31.33 31.11 31.25 315843
20060920 31.34 31.54 31.34 31.47 292789
20060921 31.46 31.49 31.05 31.19 341075
20060922 31.14 31.20 31.01 31.18 231183
20060925 31.20 31.69 31.17 31.63 380907
20060926 31.65 32.26 31.49 31.72 349016
20060927 31.68 32.01 31.64 32.00 267813
20060928 32.00 32.11 31.81 31.83 601972
20060929 31.86 31.86 31.37 31.44 443410
20061002 31.52 32.03 31.48 31.79 507706
20061003 31.82 32.17 31.70 32.07 645519
20061004 31.97 32.16 31.93 32.16 366947
20061005 32.02 32.21 31.86 32.05 405883
20061006 31.93 32.07 31.73 31.79 363617
20061009 31.71 31.89 31.63 31.82 148188
20061010 31.83 31.87 31.64 31.81 226828
20061011 31.81 32.10 31.77 31.82 327755
20061012 31.83 31.94 31.71 31.93 314819
20061013 31.88 31.96 31.68 31.72 271272
20061016 31.73 32.07 31.68 32.07 765017
20061017 31.99 32.23 31.99 32.18 351193
20061018 32.18 32.46 32.18 32.43 388464
20061019 32.32 32.50 32.28 32.48 457627
20061020 32.40 32.78 32.39 32.78 370533
20061023 32.69 32.76 32.54 32.62 371814
20061024 32.48 32.59 32.25 32.46 408572
20061025 32.39 32.79 32.39 32.77 449430
20061026 32.79 32.90 32.49 32.69 271272
20061027 32.60 32.69 31.59 31.66 1064466
20061030 31.66 31.79 31.46 31.46 517696
20061031 31.43 31.56 31.14 31.20 780898
20061101 31.22 31.41 31.05 31.11 1122614
20061102 30.96 31.17 30.88 31.11 639627
20061103 31.15 31.28 31.04 31.28 954190
20061106 31.31 31.57 31.29 31.45 593391
20061107 31.54 31.63 31.46 31.54 434829
20061108 31.44 31.95 31.43 31.81 494770
20061109 31.78 31.86 31.66 31.76 409981
20061110 31.77 31.96 31.71 31.96 402297
20061113 31.89 31.97 31.72 31.86 551253
20061114 31.94 31.95 31.67 31.89 490159
20061115 31.89 32.11 31.89 32.11 609785
20061116 32.20 32.32 32.10 32.32 589420
20061117 32.34 32.40 32.13 32.40 498740
20061120 32.31 32.46 32.25 32.30 356316
20061121 32.25 32.39 32.22 32.39 419715
20061122 32.35 32.43 32.26 32.39 411646
20061124 32.27 32.53 32.25 32.53 95163
20061127 32.48 32.49 31.61 31.65 705204
20061128 31.57 31.89 31.57 31.75 699184
20061129 31.71 32.10 31.71 32.09 553686
20061130 32.05 32.26 32.03 32.21 484780
20061201 32.31 32.50 32.05 32.42 498612
20061204 32.32 32.55 32.32 32.42 452760
20061205 32.41 32.72 32.31 32.72 367459
20061206 32.69 32.75 32.46 32.46 309439
20061207 32.65 32.69 32.24 32.29 456301
20061208 32.20 32.40 32.07 32.28 404699
20061211 32.24 32.51 32.23 32.50 302890
20061212 32.47 32.77 32.47 32.71 666511
20061213 32.77 32.80 32.52 32.53 502958
20061214 32.46 32.93 32.45 32.91 485081
20061215 33.00 33.02 32.68 32.83 724705
20061218 33.47 33.47 32.21 32.26 359437
20061219 32.23 32.57 32.20 32.55 272081
20061220 32.45 32.58 32.31 32.35 176105
20061221 32.35 32.49 32.06 32.16 196898
20061222 32.12 32.20 31.89 32.18 365142
20061226 32.10 32.53 32.02 32.50 218832
20061227 32.64 32.78 32.57 32.65 240132
20061228 32.54 32.61 32.26 32.27 262192
20061229 32.30 32.30 31.95 32.04 265615
20070103 32.31 32.75 32.09 32.69 933394
20070104 32.62 32.92 32.48 32.88 652818
20070105 32.70 32.76 32.19 32.28 629236
20070108 32.19 32.36 32.09 32.14 436015
20070109 32.20 32.50 32.06 32.46 791141
20070110 32.24 32.54 32.18 32.23 776561
20070111 32.25 32.71 32.09 32.28 393922
20070112 32.21 32.35 32.06 32.17 286915
20070116 32.15 32.45 31.97 31.99 303778
20070117 31.90 32.05 31.83 31.98 360958
20070118 31.98 32.03 31.68 31.82 342701
20070119 31.72 32.03 31.63 31.94 450595
20070122 31.81 31.89 31.62 31.73 355506
20070123 31.62 31.90 31.57 31.73 371862
20070124 31.83 32.03 31.78 32.02 359437
20070125 31.92 32.06 31.75 31.80 317978
20070126 31.83 31.83 31.49 31.76 273096
20070129 31.76 32.07 31.74 31.91 445397
20070130 32.03 32.06 31.88 32.04 281464
20070131 31.94 32.31 31.81 32.12 472529
20070201 32.14 32.65 32.12 32.63 504606
20070202 32.57 32.78 32.51 32.69 501183
20070205 32.57 33.02 32.57 32.93 450342
20070206 32.93 33.20 32.92 33.11 282858
20070207 33.11 33.28 33.06 33.28 260290
20070208 33.31 33.46 33.17 33.31 433226
20070209 32.81 33.25 32.73 32.96 800777
20070212 33.07 33.18 32.77 33.17 472783
20070213 33.15 33.40 33.13 33.39 428661
20070214 33.44 33.47 33.26 33.31 476967
20070215 33.26 33.26 32.94 33.01 343081
20070216 32.91 33.10 32.85 33.06 362099
20070220 32.97 33.32 32.82 33.31 590947
20070221 33.15 33.41 33.15 33.40 445017
20070222 33.35 33.54 33.31 33.40 448440
20070223 33.35 33.63 33.28 33.62 406854
20070226 33.76 34.32 33.69 33.81 494210
20070227 33.42 33.91 32.87 33.07 654213
20070228 33.03 33.36 32.84 32.91 578141
20070301 32.73 33.40 32.65 33.23 600709
20070302 33.10 33.22 32.67 32.72 559250
20070305 32.46 32.72 32.30 32.31 447045
20070306 32.31 32.72 32.16 32.67 576366
20070307 32.66 32.99 32.61 32.77 529476
20070308 32.92 33.00 32.69 32.77 532361
20070309 32.92 32.98 32.58 32.66 381459
20070312 32.68 32.69 32.45 32.66 602105
20070313 32.53 32.65 32.21 32.33 694804
20070314 32.33 32.79 32.10 32.55 943047
20070315 32.47 33.08 32.46 33.03 505894
20070316 33.03 33.08 32.72 32.72 452582
20070319 32.82 33.24 32.73 33.22 559331
20070320 33.16 33.76 33.01 33.76 411439
20070321 33.76 34.23 33.54 34.10 457851
20070322 34.43 34.43 33.92 34.14 428247
20070323 34.06 34.37 33.92 34.32 390741
20070326 34.31 34.45 34.13 34.42 516682
20070327 34.28 34.43 34.12 34.24 602607
20070328 34.16 34.52 34.11 34.36 617158
20070329 34.48 34.49 34.17 34.47 756018
20070330 34.52 34.68 34.03 34.42 761538
20070402 34.61 35.44 34.48 35.44 1061085
20070403 35.52 35.91 35.27 35.83 1115776
20070404 35.75 35.95 35.64 35.68 820745
20070405 35.60 35.75 35.60 35.63 511664
20070409 35.63 35.82 35.61 35.82 446310
20070410 35.72 36.05 35.70 35.99 266682
20070411 35.92 36.26 35.87 36.07 464625
20070412 35.93 36.02 35.67 35.83 417460
20070413 35.83 35.85 35.59 35.62 419090
20070416 35.78 35.91 35.72 35.89 238961
20070417 35.85 36.10 35.63 35.85 649897
20070418 35.65 35.78 35.45 35.66 780228
20070419 35.35 35.49 35.19 35.30 1368660
20070420 35.40 35.71 35.37 35.64 1012289
20070423 35.62 35.90 35.56 35.82 455091
20070424 35.98 36.19 35.82 35.87 837052
20070425 35.87 36.13 35.83 36.08 652030
20070426 35.76 36.05 35.19 35.36 767057
20070427 35.19 35.40 34.91 35.22 882460
20070430 35.36 35.36 34.70 34.70 962365
20070501 34.67 35.17 34.58 35.03 785873
20070502 34.91 35.26 34.88 35.09 539888
20070503 35.05 35.27 34.97 35.05 411062
20070504 35.08 35.19 34.92 35.01 355368
20070507 34.95 35.17 34.95 35.11 295282
20070508 34.92 35.01 34.76 34.83 394630
20070509 34.69 34.94 34.57 34.84 481057
20070510 34.64 34.77 34.42 34.49 405292
20070511 34.53 34.72 34.46 34.67 341946
20070514 34.59 34.83 34.52 34.72 459732
20070515 34.65 35.15 34.65 34.85 567233
20070516 34.85 35.01 34.81 34.98 434896
20070517 34.92 35.12 34.86 34.96 483064
20070518 35.01 35.18 34.92 35.08 407425
20070521 35.02 35.35 35.02 35.32 483440
20070522 35.24 35.36 35.14 35.19 382462
20070523 35.28 35.31 34.38 34.46 782611
20070524 34.34 34.42 33.26 33.26 1474781
20070525 33.58 33.66 32.83 33.16 736325
20070529 33.32 33.65 33.32 33.43 548292
20070530 33.20 33.43 33.03 33.43 793901
20070531 33.41 34.00 33.34 33.79 1298540
20070601 33.81 33.98 33.52 33.72 461614
20070604 33.62 33.77 33.32 33.73 510535
20070605 33.58 33.68 33.18 33.21 589687
20070606 32.96 33.00 32.69 32.79 987578
20070607 32.59 32.76 31.59 31.59 1152982
20070608 31.52 31.98 31.52 31.91 631032
20070611 31.80 32.24 31.64 31.99 389664
20070612 31.83 31.97 31.57 31.60 856639
20070613 31.71 31.99 31.64 31.91 503957
20070614 31.91 32.21 31.89 31.98 323272
20070615 32.11 32.41 32.11 32.21 622345
20070618 32.23 32.34 32.09 32.14 627433
20070619 32.06 32.32 31.94 32.21 497628
20070620 32.34 32.47 31.30 31.46 674962
20070621 31.36 31.88 31.27 31.65 591072
20070622 31.64 31.68 31.13 31.19 736390
20070625 31.18 31.57 30.96 31.03 985576
20070626 31.27 31.51 30.72 30.77 1459005
20070627 30.56 31.03 30.55 30.83 1966436
20070628 30.89 31.32 30.85 30.91 1238361
20070629 31.07 31.26 30.61 30.85 1381196
20070702 31.17 31.71 31.09 31.68 1178050
20070703 31.83 31.87 31.52 31.71 392518
20070705 31.65 31.85 31.23 31.50 469706
20070706 31.44 31.60 31.16 31.55 656223
20070709 31.54 31.63 31.40 31.47 449478
20070710 31.23 31.41 30.85 30.90 997861
20070711 30.84 31.13 30.84 31.11 920053
20070712 31.17 31.59 31.15 31.59 504825
20070713 31.51 31.89 31.48 31.88 838025
20070716 31.85 31.85 30.96 30.98 1622812
20070717 30.98 31.26 30.73 30.94 1324608
20070718 30.70 31.06 30.70 31.01 1355260
20070719 31.17 31.54 31.17 31.51 918067
20070720 31.35 31.54 31.02 31.05 678188
20070723 31.23 31.52 31.10 31.16 525053
20070724 30.93 31.27 30.40 30.44 934324
20070725 30.69 31.02 30.31 30.72 992773
20070726 30.56 30.98 30.06 30.72 2036178
20070727 31.83 32.03 30.15 30.36 2190927
20070730 31.42 31.42 30.06 30.54 1040799
20070731 30.67 30.98 30.11 30.12 1155216
20070801 30.15 31.07 29.68 30.99 1617476
20070802 31.15 31.39 30.92 31.23 1406264
20070803 31.09 31.36 29.82 29.84 1799278
20070806 29.96 30.81 29.55 30.78 1099621
20070807 30.56 31.44 30.32 31.21 1017220
20070808 31.44 31.95 30.64 30.95 1495861
20070809 30.22 30.57 29.40 29.57 2491489
20070810 28.40 31.11 28.40 30.91 1786248
20070813 31.04 31.78 30.80 30.98 1315921
20070814 31.10 31.10 30.55 30.55 824871
20070815 30.27 30.99 29.79 29.85 911366
20070816 28.81 30.14 26.54 29.84 1481838
20070817 30.61 30.69 29.58 30.27 998110
20070820 30.21 30.40 29.50 30.02 819038
20070821 29.65 30.52 29.65 30.32 625323
20070822 30.62 30.65 30.20 30.54 635127
20070823 30.58 30.96 30.44 30.85 701519
20070824 30.75 31.17 30.61 31.17 571341
20070827 31.27 31.27 30.40 30.46 586481
20070828 30.32 30.61 30.15 30.18 722119
20070829 30.48 31.07 30.36 31.01 589335
20070830 30.64 31.06 30.49 30.73 599263
20070831 30.73 31.08 30.40 30.93 775356
20070904 31.02 31.27 30.93 31.23 643814
20070905 31.18 31.27 30.73 31.10 815067
20070906 31.25 31.48 30.86 31.33 690944
20070907 31.15 31.21 30.75 30.97 689226
20070910 31.13 31.15 30.72 30.89 772404
20070911 30.97 31.04 30.58 30.93 869813
20070912 30.90 31.11 30.76 30.80 535628
20070913 30.97 31.05 30.70 30.84 614758
20070914 30.53 31.13 30.53 31.04 621260
20070917 30.90 31.08 30.74 30.99 497597
20070918 31.14 31.74 31.14 31.62 634878
20070919 31.76 32.03 31.55 31.85 616598
20070920 31.69 31.94 31.48 31.55 477845
20070921 31.78 31.93 31.44 31.53 898521
20070924 31.46 31.73 31.20 31.37 807982
20070925 31.18 31.56 31.18 31.41 486678
20070926 31.55 31.79 31.36 31.62 490114
20070927 31.78 31.79 31.34 31.63 569979
20070928 31.72 31.97 31.46 31.58 791420
20071001 31.73 31.87 31.61 31.87 717934
20071002 31.91 31.91 31.55 31.74 514650
20071003 31.78 31.83 31.54 31.79 485820
20071004 31.77 31.94 31.63 31.82 479195
20071005 31.92 32.22 31.88 32.13 827734
20071008 31.92 32.22 31.83 31.94 420185
20071009 31.92 32.47 31.88 32.41 632915
20071010 32.47 32.49 32.25 32.40 562986
20071011 32.54 32.93 32.42 32.78 1027214
20071012 32.75 32.91 32.60 32.82 570838
20071015 32.82 32.88 32.08 32.37 497352
20071016 32.26 32.54 32.02 32.11 492199
20071017 32.25 32.44 32.07 32.44 916555
20071018 32.34 32.61 32.30 32.42 654262
20071019 32.41 32.56 32.01 32.01 704316
20071022 31.71 32.34 31.55 32.25 726644
20071023 32.32 32.47 31.95 32.17 635737
20071024 32.04 32.32 31.86 32.25 1177867
20071025 32.44 32.97 32.34 32.87 1133579
20071026 33.06 33.06 32.47 32.60 928087
20071029 32.77 32.88 32.49 32.67 657329
20071030 32.55 33.01 32.53 32.74 569979
20071031 32.83 33.12 32.48 33.09 860367
20071101 32.69 33.28 32.38 32.85 888338
20071102 33.83 34.23 33.12 33.31 2195512
20071105 32.96 33.72 32.96 33.67 1213936
20071106 33.87 34.06 33.40 34.02 1046475
20071107 33.75 34.21 33.66 33.86 1426911
20071108 34.01 34.60 33.97 34.46 1505428
20071109 34.33 34.48 33.97 34.15 1271474
20071112 34.06 34.35 33.79 33.93 764307
20071113 34.10 34.14 33.57 34.10 667389
20071114 34.15 34.30 33.84 33.93 914960
20071115 33.94 34.10 33.61 33.97 991391
20071116 34.03 34.14 33.59 34.14 1051751
20071119 33.84 34.43 33.78 34.23 904164
20071120 34.19 34.64 34.11 34.59 993354
20071121 34.36 34.72 34.32 34.37 846013
20071123 34.45 34.58 34.14 34.21 245609
20071126 34.13 34.93 34.13 34.28 1115177
20071127 34.36 34.66 34.24 34.51 1292084
20071128 34.89 35.01 34.27 34.97 787739
20071129 34.75 35.04 34.75 34.85 619543
20071130 35.05 35.05 34.47 34.73 893000
20071203 34.94 35.23 34.70 35.03 607888
20071204 34.85 35.35 34.67 35.27 670701
20071205 35.65 35.65 35.25 35.62 620279
20071206 35.68 35.77 35.35 35.75 489551
20071207 35.75 35.82 35.52 35.80 411461
20071210 35.88 35.88 35.52 35.60 469269
20071211 35.62 35.76 35.11 35.13 772521
20071212 35.78 35.86 35.08 35.37 897368
20071213 35.14 35.65 35.03 35.65 680222
20071214 35.51 35.71 35.05 35.12 638201
20071217 34.91 35.08 34.61 34.67 660305
20071218 34.92 35.18 34.77 35.06 504975
20071219 35.01 35.42 35.01 35.06 608083
20071220 35.25 35.42 34.72 35.09 644274
20071221 35.37 35.54 35.27 35.50 779444
20071224 35.41 35.51 35.27 35.43 219940
20071226 35.31 35.46 34.97 35.08 505703
20071227 35.22 35.43 34.85 34.98 440244
20071228 34.83 35.23 34.81 34.99 559868
20071231 35.02 35.04 34.62 34.71 906355
20080102 34.64 34.76 33.92 34.17 916435
20080103 34.25 34.46 33.86 33.88 511047
20080104 33.50 34.42 33.50 34.25 880366
20080107 34.21 35.09 34.17 34.83 1265837
20080108 34.83 35.16 34.39 34.43 770214
20080109 34.33 34.92 34.29 34.85 963678
20080110 34.67 35.14 34.67 35.00 955298
20080111 34.83 35.14 34.51 34.66 841867
20080114 34.75 34.86 34.06 34.25 736937
20080115 33.86 34.17 33.60 33.64 1118765
20080116 33.51 33.98 33.33 33.34 1136982
20080117 33.34 33.48 32.46 32.48 1224302
20080118 32.57 32.75 31.78 31.91 1014564
20080122 30.70 31.43 30.13 31.17 1449828
20080123 30.47 31.65 30.47 31.61 1347085
20080124 31.64 31.72 30.73 30.87 1671954
20080125 31.02 31.13 30.47 30.57 955662
20080128 30.47 31.16 30.41 31.00 1010799
20080129 31.21 31.28 30.70 30.84 898461
20080130 30.66 31.26 30.64 30.64 1189083
20080131 30.25 30.94 30.14 30.70 1653494
20080201 30.92 31.38 30.66 31.36 934531
20080204 31.36 32.21 31.14 31.96 793289
20080205 31.45 31.80 31.24 31.25 732930
20080206 31.40 31.61 31.00 31.08 621320
20080207 30.92 31.23 30.61 31.16 1210457
20080208 31.12 31.27 30.93 31.19 711919
20080211 31.09 31.17 30.72 30.80 740945
20080212 30.89 31.23 30.78 31.15 517241
20080213 31.40 31.48 30.75 30.89 803369
20080214 30.75 31.28 30.75 30.98 954084
20080215 32.04 32.04 31.08 31.76 1456386
20080219 31.97 32.11 31.67 31.81 900647
20080220 31.72 32.24 31.50 32.06 1067150
20080221 32.19 32.31 31.58 31.64 952019
20080222 31.70 31.87 31.51 31.87 777622
20080225 31.91 32.02 31.70 31.83 742402
20080226 31.78 32.29 31.76 32.19 955055
20080227 31.99 32.23 31.48 31.68 1238511
20080228 31.59 31.80 31.37 31.72 958699
20080229 31.45 31.62 31.04 31.18 1176331
20080303 31.24 31.57 31.00 31.22 1541156
20080304 30.98 31.62 30.89 31.54 1347206
20080305 31.54 31.54 31.17 31.45 1303607
20080306 31.61 31.73 30.88 30.88 1191442
20080307 30.67 31.07 30.52 30.92 1201280
20080310 30.92 31.25 30.74 30.85 1116692
20080311 31.50 31.57 30.83 31.10 986989
20080312 31.08 31.36 30.83 30.86 1128690
20080313 30.63 30.97 30.50 30.95 1261752
20080314 31.14 31.14 30.34 30.65 1406213
20080317 30.05 30.48 29.86 30.26 1708813
20080318 30.63 31.08 30.44 30.97 1263072
20080319 31.06 31.44 30.61 30.61 1390135
20080320 30.75 30.80 30.26 30.66 1349461
20080324 30.67 30.86 30.40 30.49 907679
20080325 30.45 30.81 30.40 30.50 732383
20080326 30.42 30.90 30.39 30.59 676830
20080327 30.71 30.91 30.55 30.63 819611
20080328 30.63 30.88 30.10 30.18 779776
20080331 30.13 30.53 29.90 30.49 1375497
20080401 30.61 31.20 30.59 31.18 717265
20080402 31.35 31.91 31.22 31.75 1008826
20080403 31.60 31.81 31.39 31.41 667351
20080404 31.30 31.95 31.23 31.59 467338
20080407 31.70 31.82 31.46 31.63 351913
20080408 31.47 31.86 31.29 31.77 399547
20080409 31.88 32.15 31.74 32.15 901800
20080410 32.24 32.32 31.87 31.98 752420
20080411 31.77 32.18 31.77 32.03 459299
20080414 32.10 32.18 31.70 31.78 665672
20080415 31.72 31.95 31.51 31.77 853567
20080416 31.95 32.51 31.85 32.48 705506
20080417 32.35 32.65 32.25 32.43 558406
20080418 33.06 33.16 32.53 32.68 714265
20080421 32.51 32.70 32.23 32.53 559366
20080422 32.36 32.53 32.06 32.27 673830
20080423 32.50 32.64 32.27 32.36 906240
20080424 32.91 33.51 32.64 32.96 1850154
20080425 32.98 33.40 32.96 33.34 746421
20080428 33.50 33.55 32.97 33.00 869164
20080429 33.06 33.38 32.87 33.10 993708
20080430 33.08 33.29 32.79 32.86 945834
20080501 32.75 33.80 32.75 33.64 1091975
20080502 33.80 34.00 33.44 33.57 578323
20080505 33.58 33.58 33.02 33.16 634236
20080506 33.23 33.55 32.81 33.44 834009
20080507 33.41 33.53 33.08 33.14 745941
20080508 33.00 34.00 32.97 33.55 775577
20080509 33.43 33.43 31.91 32.84 2961086
20080512 32.71 33.35 32.70 33.35 538488
20080513 33.19 33.45 32.95 33.35 599440
20080514 33.49 33.83 33.33 33.76 639395
20080515 33.72 33.78 33.32 33.42 434822
20080516 33.32 33.86 33.32 33.71 520611
20080519 33.96 34.11 33.70 33.95 634716
20080520 33.79 34.23 33.79 34.05 508492
20080521 34.04 34.44 33.76 33.88 676950
20080522 33.88 34.30 33.82 34.20 494574
20080523 34.21 34.21 33.28 33.34 765738
20080527 33.45 33.74 33.18 33.49 635676
20080528 33.65 33.70 33.21 33.70 699867
20080529 33.70 34.07 33.69 33.86 729863
20080530 33.91 33.96 33.29 33.45 1060059
20080602 33.44 33.53 33.09 33.30 571364
20080603 33.43 33.62 32.91 33.06 771018
20080604 33.08 33.81 33.01 33.80 934796
20080605 34.01 34.19 33.59 34.19 1018305
20080606 34.24 34.29 33.26 33.30 933685
20080609 33.34 33.65 33.26 33.49 825724
20080610 33.25 33.61 33.02 33.48 910907
20080611 33.59 33.59 33.15 33.27 794641
20080612 33.38 33.45 33.04 33.05 814691
20080613 33.15 33.46 32.92 33.36 610514
20080616 33.31 33.54 32.95 33.52 520942
20080617 33.59 33.75 33.42 33.57 567211
20080618 32.41 33.31 31.81 32.89 1906996
20080619 32.97 32.97 32.45 32.68 927872
20080620 32.50 32.63 31.96 32.07 1214740
20080623 32.28 32.70 32.01 32.03 737457
20080624 32.00 32.11 31.57 31.57 997394
20080625 31.74 32.09 31.56 31.99 958599
20080626 31.75 31.93 31.34 31.41 836046
20080627 31.44 31.57 31.01 31.01 1102389
20080630 30.85 31.35 30.85 31.19 1260653
20080701 30.92 31.38 30.81 31.25 846605
20080702 31.25 31.43 31.04 31.04 990276
20080703 31.07 31.30 30.55 30.76 555110
20080707 30.86 31.17 30.60 30.80 903077
20080708 30.82 31.19 30.77 31.19 959430
20080709 31.16 31.40 30.96 31.28 894060
20080710 31.26 31.52 31.20 31.41 875908
20080711 31.09 31.46 30.79 31.05 756083
20080714 31.21 31.25 30.37 30.69 870570
20080715 30.49 30.68 30.27 30.45 871993
20080716 30.44 30.55 29.97 30.07 578719
20080717 30.12 30.12 29.53 29.96 1284144
20080718 30.29 30.43 29.52 29.85 773523
20080721 30.00 30.34 29.67 30.28 755728
20080722 30.19 30.81 30.07 30.42 836046
20080723 30.39 30.44 29.85 30.17 948397
20080724 30.13 30.34 29.93 30.20 702340
20080725 30.29 30.41 29.62 29.76 877332
20080728 29.59 30.10 29.58 29.91 388067
20080729 29.90 30.09 29.78 30.05 708272
20080730 30.17 30.63 30.15 30.61 768422
20080731 30.48 30.64 30.34 30.50 840910
20080801 31.13 33.45 30.46 30.82 1624280
20080804 30.85 31.14 30.64 30.83 756202
20080805 31.03 31.51 30.71 31.34 801403
20080806 31.36 31.71 31.05 31.31 1075814
20080807 31.31 32.01 31.21 31.39 1362089
20080808 31.50 32.25 31.38 32.22 567804
20080811 32.19 32.56 31.74 32.33 498401
20080812 32.41 32.41 31.88 32.00 530077
20080813 31.99 32.13 31.70 32.04 455453
20080814 31.94 32.11 31.47 31.54 419506
20080815 31.70 31.95 31.42 31.63 686799
20080818 31.66 32.18 31.63 31.94 407167
20080819 31.94 32.09 31.75 31.94 387711
20080820 32.03 32.27 31.90 32.10 615497
20080821 31.95 32.39 31.92 32.12 544670
20080822 32.20 32.35 32.09 32.25 329697
20080825 32.16 32.16 31.71 32.00 503858
20080826 32.05 32.29 32.03 32.29 763558
20080827 32.41 33.32 32.05 33.24 780048
20080828 33.29 33.51 33.16 33.51 563414
20080829 33.46 33.53 33.04 33.04 474198
20080902 33.37 33.64 32.97 33.10 680748
20080903 33.05 33.22 32.70 32.84 713018
20080904 32.77 33.03 32.27 32.51 855028
20080905 32.29 32.44 31.75 32.22 881722
20080908 32.77 33.59 32.64 33.52 1179491
20080909 33.61 33.90 33.21 33.50 1067789
20080910 33.69 34.50 33.36 34.25 1871268
20080911 34.00 34.38 33.74 34.05 1142570
20080912 33.78 34.25 33.72 33.82 1401253
20080915 33.31 34.23 32.85 33.44 1274197
20080916 33.24 33.82 32.39 33.66 1361988
20080917 33.35 33.40 32.52 32.54 1570154
20080918 32.66 34.95 32.34 34.95 2881624
20080919 34.90 37.59 34.70 35.75 3130814
20080922 35.77 35.78 34.17 34.17 1383672
20080923 34.10 34.47 33.39 33.63 1070368
20080924 33.75 33.85 32.95 33.50 829617
20080925 33.66 34.46 33.66 34.40 841104
20080926 34.14 34.72 33.94 34.63 742178
20080929 34.22 34.42 32.94 33.26 1500179
20080930 33.83 33.93 32.52 33.21 1050208
20081001 33.00 34.01 32.90 33.82 1079041
20081002 33.81 34.33 33.08 33.48 1020553
20081003 33.23 33.52 31.58 31.78 2260408
20081006 31.40 31.94 29.70 31.00 1764372
20081007 31.29 31.58 30.00 30.03 1640363
20081008 29.85 30.53 28.67 29.14 2251382
20081009 29.31 29.56 26.52 26.52 2031612
20081010 25.92 26.62 23.68 25.62 2873185
20081013 26.80 28.59 26.45 28.59 1429736
20081014 29.51 29.63 26.52 27.46 2009342
20081015 27.16 27.16 25.62 25.77 1439230
20081016 25.83 26.66 24.37 26.66 1534756
20081017 25.95 27.73 25.48 26.45 1499710
20081020 26.71 29.17 26.65 29.12 1213951
20081021 29.30 29.66 28.63 28.87 1192150
20081022 27.88 29.04 27.15 28.01 1281464
20081023 28.28 29.00 26.72 28.40 1956129
20081024 26.33 28.00 26.02 27.59 1950385
20081027 27.22 27.63 26.35 26.55 1707291
20081028 26.66 28.67 26.11 28.66 1707877
20081029 28.83 28.94 27.74 28.09 1490802
20081030 25.59 29.23 25.59 29.23 1536397
20081031 29.39 29.57 27.92 28.08 1456460
20081103 28.07 29.14 27.86 29.02 1096037
20081104 29.46 29.54 28.39 28.97 778279
20081105 29.01 29.72 28.46 28.91 1224617
20081106 28.88 29.21 27.78 27.98 1029578
20081107 28.19 29.24 28.18 29.24 797736
20081110 29.65 29.77 28.21 28.46 901936
20081111 28.15 28.99 27.73 28.46 882713
20081112 28.03 28.33 27.16 27.52 866890
20081113 27.65 29.84 27.22 29.84 1624305
20081114 29.38 30.29 28.37 29.02 1139053
20081117 28.84 30.59 28.60 29.57 1107172
20081118 29.64 30.24 28.69 29.77 1267633
20081119 29.70 30.11 28.36 28.57 1438292
20081120 28.27 28.78 26.83 27.07 1537218
20081121 27.54 28.90 26.41 28.88 2233801
20081124 29.07 29.84 28.36 29.17 1585274
20081125 29.55 29.55 28.46 29.20 1390353
20081126 28.42 29.09 28.36 28.96 1210903
20081128 28.80 29.66 28.65 29.65 537880
20081201 29.55 29.55 27.77 27.78 955501
20081202 28.28 28.72 27.97 28.58 1706001
20081203 28.19 29.30 28.19 29.21 1130497
20081204 29.11 29.53 27.67 28.22 1070016
20081205 28.03 29.21 27.16 29.19 1108227
20081208 29.84 30.03 28.71 29.34 1083496
20081209 29.14 30.09 29.02 29.21 1339164
20081210 29.52 30.57 29.37 30.03 1499087
20081211 29.92 30.66 29.70 30.09 1158543
20081212 29.40 30.42 29.26 30.09 1506719
20081215 30.09 30.24 29.24 29.65 874082
20081216 29.90 30.22 29.48 30.10 1445433
20081217 29.71 29.96 29.32 29.46 990642
20081218 29.62 30.15 29.33 29.80 761107
20081219 29.93 30.19 29.21 29.49 1533430
20081222 29.47 30.23 28.99 29.69 1049268
20081223 29.88 30.18 29.21 29.39 721444
20081224 30.09 30.80 29.84 30.66 1007871
20081226 30.63 30.92 30.48 30.64 479074
20081229 30.27 30.53 30.15 30.47 1266661
20081230 30.55 31.64 30.48 31.59 1241569
20081231 31.70 32.53 30.79 30.79 18753620
20090102 30.83 31.67 30.70 31.45 2625137
20090105 31.46 31.74 31.01 31.54 1900455
20090106 31.65 31.90 30.93 31.12 1719718
20090107 30.68 31.04 30.43 30.75 1457227
20090108 30.34 30.73 30.31 30.71 1420224
20090109 30.71 30.71 30.18 30.33 846792
20090112 30.41 30.60 30.17 30.40 740871
20090113 30.37 30.37 29.40 29.63 1164556
20090114 29.43 29.52 28.74 29.33 1018047
20090115 29.33 29.43 28.75 29.43 1296495
20090116 29.71 29.92 29.27 29.58 1073783
20090120 29.48 29.96 28.88 28.94 1625013
20090121 29.16 29.35 28.53 29.25 1564999
20090122 28.94 29.49 28.75 29.09 1711161
20090123 28.50 28.97 28.37 28.94 1124547
20090126 29.03 29.87 28.95 29.57 1507413
20090127 29.62 30.35 29.51 30.14 1132641
20090128 30.37 30.53 29.84 30.09 1366107
20090129 30.01 30.59 29.71 29.99 1191730
20090130 30.02 30.37 29.44 29.65 1284007
20090202 29.27 29.84 29.11 29.70 1361944
20090203 29.68 29.99 29.41 29.84 970521
20090204 29.90 30.27 29.67 30.03 1132525
20090205 30.00 30.47 29.68 30.20 904841
20090206 30.32 30.74 30.08 30.47 649520
20090209 30.35 30.54 29.64 29.99 1032964
20090210 29.81 30.18 29.39 29.54 1728969
20090211 30.02 30.63 29.38 29.52 1737872
20090212 29.10 30.70 28.18 29.41 1532852
20090213 29.34 29.49 28.88 29.04 1139232
20090217 28.36 28.42 27.52 27.52 1303318
20090218 27.66 27.66 27.15 27.37 1130791
20090219 27.38 27.59 26.84 26.96 1210579
20090220 26.97 27.43 26.06 26.79 1830958
20090223 26.95 27.03 26.38 26.50 2225619
20090224 26.63 27.12 26.53 26.96 1247004
20090225 26.81 26.96 26.24 26.58 1982324
20090226 26.65 26.84 26.44 26.49 1654269
20090227 26.25 26.55 25.64 26.06 1311643
20090302 25.62 25.96 24.95 25.03 1091475
20090303 25.29 25.35 24.63 24.66 2551709
20090304 24.98 25.37 24.36 24.98 1435257
20090305 24.53 24.87 23.87 24.11 1645596
20090306 24.53 24.73 23.60 24.06 1542709
20090309 23.78 23.93 23.09 23.26 1375705
20090310 23.42 23.78 23.26 23.40 1755414
20090311 23.49 23.56 22.88 23.20 1652642
20090312 23.20 23.59 22.94 23.53 1750980
20090313 23.57 24.20 23.53 24.15 1650710
20090316 24.17 25.13 24.17 24.66 1231439
20090317 24.63 25.23 24.51 25.23 1340463
20090318 25.18 26.34 25.03 26.14 1619901
20090319 26.23 26.49 25.95 26.38 1137876
20090320 26.49 27.12 26.44 26.47 2611236
20090323 26.91 27.33 26.58 27.33 1092629
20090324 27.07 27.26 26.75 26.81 858665
20090325 26.86 27.27 26.50 26.86 1448805
20090326 26.99 27.58 26.66 27.58 1518494
20090327 27.29 27.48 26.83 27.20 1371044
20090330 26.81 27.07 26.48 26.74 1403672
20090331 26.85 27.54 26.70 27.17 1507012
20090401 27.06 27.22 26.78 27.06 952000
20090402 27.46 27.57 26.78 27.24 1845794
20090403 27.21 27.42 26.60 26.91 1367292
20090406 26.72 27.21 26.54 26.91 966325
20090407 26.82 27.01 26.44 26.77 747822
20090408 26.82 27.07 26.58 26.98 542051
20090409 27.46 28.76 26.75 27.16 1006796
20090413 27.82 27.82 26.89 27.08 1301696
20090414 26.87 27.15 26.71 26.83 1396055
20090415 26.87 27.18 26.74 27.12 952455
20090416 27.23 27.44 27.03 27.34 1106840
20090417 27.35 27.56 27.09 27.14 1980738
20090420 26.87 27.31 26.75 27.02 930059
20090421 26.84 27.35 26.84 27.08 797957
20090422 26.92 27.38 26.66 27.01 1448691
20090423 26.80 27.11 26.39 27.00 1388210
20090424 27.11 27.11 26.55 26.75 993495
20090427 26.53 26.98 26.50 26.73 1141286
20090428 26.63 27.00 26.47 26.71 853890
20090429 26.81 27.15 26.70 26.83 951204
20090430 26.96 27.09 26.43 26.58 1274184
20090501 26.50 27.09 26.50 27.08 824104
20090504 27.28 27.36 26.78 27.07 960868
20090505 26.91 27.00 26.63 26.70 907322
20090506 26.92 27.15 26.51 26.60 1178234
20090507 26.61 27.11 26.61 26.82 1036014
20090508 27.00 27.69 26.94 27.14 890838
20090511 26.85 27.37 26.79 27.00 1023849
20090512 27.03 27.35 26.93 27.07 1279073
20090513 26.86 27.13 26.33 26.34 1404467
20090514 26.42 26.67 25.93 26.16 1278163
20090515 26.06 26.06 25.20 25.32 1616036
20090518 25.51 25.70 25.03 25.45 1227346
20090519 25.51 25.99 25.51 25.68 1016460
20090520 25.85 25.90 25.30 25.32 1250197
20090521 25.18 25.20 24.81 24.89 1032262
20090522 24.98 25.33 24.85 24.97 736908
20090526 25.04 26.06 24.87 26.01 1400943
20090527 26.07 26.09 25.63 25.78 1187556
20090528 25.93 26.48 25.80 26.27 1087172
20090529 26.33 26.51 25.95 26.41 1206314
20090601 26.70 27.27 26.49 27.16 1214499
20090602 27.16 27.27 26.96 27.09 1070688
20090603 27.08 27.16 26.64 26.96 1052839
20090604 26.99 27.03 26.79 27.00 721560
20090605 27.18 27.31 26.78 27.16 1061365
20090608 27.19 27.41 26.83 27.17 891833
20090609 27.20 27.27 26.81 26.94 747635
20090610 27.10 27.34 26.95 27.21 775176
20090611 27.29 27.96 27.19 27.67 1055959
20090612 27.55 28.18 27.28 28.00 774280
20090615 27.79 27.99 27.39 27.74 828914
20090616 27.89 28.00 27.61 27.75 564253
20090617 27.87 28.37 27.82 27.97 1006923
20090618 28.02 28.53 27.00 28.44 922509
20090619 28.48 28.62 27.97 27.97 1223332
20090622 27.80 28.58 27.73 28.40 918254
20090623 28.30 28.40 27.97 28.03 953072
20090624 28.23 28.33 27.95 28.11 675424
20090625 28.11 28.77 27.84 28.74 732185
20090626 28.73 28.83 28.41 28.69 957551
20090629 28.66 29.12 28.58 29.11 478943
20090630 29.08 29.17 28.65 29.00 951169
20090701 29.20 29.65 28.93 29.44 670498
20090702 29.18 29.35 28.61 28.68 581158
20090706 28.56 29.13 28.49 28.97 597503
20090707 28.88 28.95 28.63 28.66 712145
20090708 28.73 29.03 28.44 28.71 716064
20090709 28.73 28.89 28.30 28.68 589555
20090710 28.74 28.74 28.33 28.61 440207
20090713 28.69 29.15 28.36 29.10 584069
20090714 29.14 29.60 29.03 29.57 1090105
20090715 29.78 30.26 29.44 30.24 905380
20090716 30.12 30.29 29.70 30.20 711697
20090717 30.17 30.18 29.66 30.02 842125
20090720 30.07 30.29 29.72 30.26 544437
20090721 30.38 30.91 30.12 30.91 1117198
20090722 30.84 31.08 30.67 30.88 533913
20090723 30.89 31.65 30.85 31.52 814360
20090724 31.38 31.99 31.37 31.98 559327
20090727 31.80 31.91 31.49 31.78 411882
20090728 31.62 31.68 31.38 31.59 603213
20090729 31.38 31.81 31.15 31.55 534473
20090730 32.50 32.50 31.46 31.75 796112
20090731 31.75 31.95 31.27 31.58 1045435
20090803 31.82 31.88 30.90 31.09 1175415
20090804 31.03 31.16 30.77 30.92 739462
20090805 30.99 31.10 30.24 30.34 1049242
20090806 30.56 30.56 29.99 30.23 1077790
20090807 30.32 30.54 30.02 30.32 926315
20090810 30.24 30.31 29.91 30.07 1318829
20090811 30.03 30.33 29.94 30.14 1339541
20090812 30.10 30.28 29.91 30.10 1385778
20090813 30.24 30.24 29.91 30.02 835184
20090814 30.09 30.19 29.75 30.00 692665
20090817 29.85 30.07 29.54 30.00 844700
20090818 30.00 30.30 29.91 30.17 1216166
20090819 30.01 30.55 30.01 30.48 726699
20090820 30.49 30.63 30.35 30.63 508275
20090821 30.74 31.09 30.60 31.03 714161
20090824 31.07 31.16 30.97 31.11 844924
20090825 31.11 31.27 31.03 31.08 965163
20090826 31.08 31.16 30.94 31.14 787603
20090827 31.08 31.23 31.01 31.14 1024500
20090828 31.35 31.35 31.01 31.22 774392
20090831 31.08 31.24 30.91 30.98 891049
20090901 30.91 31.28 30.79 31.03 1405482
20090902 31.03 31.12 30.68 30.73 1224339
20090903 30.91 30.91 30.45 30.72 893960
20090904 30.79 30.88 30.53 30.84 751218
20090908 31.11 31.23 30.57 31.00 1265871
20090909 31.11 31.13 30.85 31.00 993107
20090910 30.93 31.18 30.73 30.92 964174
20090911 30.92 30.98 30.61 30.66 837730
20090914 30.64 30.86 30.52 30.85 992444
20090915 30.90 31.01 30.76 30.89 1107292
20090916 31.03 31.31 30.79 31.28 741545
20090917 31.28 31.49 31.16 31.19 957990
20090918 31.66 32.16 31.40 32.16 3727932
20090921 31.97 32.26 31.74 31.97 1021598
20090922 32.02 32.11 31.69 31.78 655961
20090923 31.90 32.31 31.77 31.88 709409
20090924 31.86 32.05 31.78 31.88 905535
20090925 31.83 31.95 31.73 31.85 1107292
20090928 31.97 32.16 31.88 31.98 626475
20090929 32.08 32.13 31.82 31.97 682354
20090930 31.97 31.97 31.40 31.60 1260902
20091001 31.31 31.68 31.24 31.24 697814
20091002 31.10 31.25 30.78 30.87 1221699
20091005 31.00 31.30 30.73 31.27 877596
20091006 31.50 31.52 31.20 31.39 851203
20091007 31.40 31.40 31.18 31.37 532057
20091008 31.50 31.51 31.33 31.40 451221
20091009 31.42 31.53 31.36 31.53 271550
20091012 31.49 31.88 31.49 31.68 407270
20091013 31.61 31.61 31.41 31.45 578548
20091014 31.62 31.69 31.40 31.56 422841
20091015 31.57 31.94 31.41 31.87 784723
20091016 31.63 31.86 31.39 31.56 1554759
20091019 31.54 32.39 31.48 32.31 914921
20091020 32.27 32.32 31.88 32.01 486118
20091021 32.04 32.18 31.79 31.80 913265
20091022 31.89 32.05 31.66 32.00 989794
20091023 32.03 32.19 31.49 31.66 730833
20091026 31.74 32.09 31.28 31.32 759987
20091027 32.39 32.39 30.92 31.42 838061
20091028 31.37 31.42 31.01 31.08 1436156
20091029 31.30 31.30 30.82 31.20 943854
20091030 31.18 31.34 30.51 30.64 1657129
20091102 30.88 31.01 30.42 30.72 1003045
20091103 30.70 30.79 30.44 30.57 1083329
20091104 30.68 30.97 30.53 30.61 900897
20091105 30.84 31.02 30.62 31.00 732821
20091106 31.00 31.07 30.71 30.92 809791
20091109 31.11 31.41 30.97 31.40 559886
20091110 31.35 31.66 31.35 31.65 926738
20091111 31.68 31.75 31.26 31.41 942529
20091112 31.40 31.48 30.94 31.00 748723
20091113 31.12 31.34 30.98 31.24 957769
20091116 31.38 31.72 31.24 31.69 830221
20091117 31.79 31.81 31.60 31.81 914369
20091118 31.80 31.81 31.51 31.55 670869
20091119 31.41 31.41 30.99 31.18 601629
20091120 31.12 31.37 31.04 31.35 864123
20091123 31.45 31.95 31.45 31.78 796871
20091124 31.68 31.91 31.64 31.86 656181
20091125 31.81 32.23 31.78 32.13 534045
20091127 31.86 31.99 31.48 31.64 258409
20091130 31.65 31.94 31.58 31.88 788699
20091201 32.07 32.45 31.97 32.43 696820
20091202 32.51 32.83 32.43 32.83 915142
20091203 32.83 33.26 32.74 33.01 592131
20091204 33.34 33.37 32.55 32.94 866553
20091207 32.97 33.51 32.95 33.36 653973
20091208 33.31 33.47 32.95 33.21 792155
20091209 33.27 33.44 32.95 33.44 746911
20091210 33.44 33.91 33.44 33.76 695235
20091211 33.89 34.36 33.72 34.34 600058
20091214 34.87 34.87 34.40 34.63 589483
20091215 34.58 34.58 34.19 34.39 657731
20091216 34.54 34.66 34.37 34.53 683460
20091217 34.46 34.46 34.04 34.16 738516
20091218 34.20 34.52 34.19 34.47 1109628
20091221 34.61 34.86 34.56 34.64 447209
20091222 34.80 34.82 34.48 34.53 561573
20091223 34.67 34.82 34.49 34.82 470758
20091224 34.86 35.27 34.82 35.24 266995
20091228 35.20 35.30 35.14 35.26 578799
20091229 35.31 35.44 35.21 35.22 449608
20091230 35.21 35.41 35.07 35.24 480570
20091231 35.34 35.34 34.56 34.56 499431
20100104 34.82 35.00 34.30 34.48 945005
20100105 34.55 34.65 33.67 33.91 1039854
20100106 33.88 34.04 33.69 33.81 752035
20100107 33.78 33.90 33.59 33.73 526686
20100108 33.64 33.69 33.48 33.62 494852
20100111 33.68 34.20 33.68 34.08 602893
20100112 33.99 34.30 33.89 34.05 550780
20100113 34.19 34.35 33.99 34.32 486021
20100114 34.14 34.48 34.13 34.44 516002
20100115 34.34 34.38 33.86 34.23 730558
20100119 34.30 34.68 34.21 34.64 306789
20100120 34.45 34.59 33.99 34.26 532901
20100121 34.22 34.58 33.59 33.73 594498
20100122 33.75 33.75 32.93 32.95 909245
20100125 33.28 33.40 32.97 33.19 703084
20100126 33.13 33.25 32.90 33.07 798915
20100127 32.93 33.10 32.69 33.09 656641
20100128 33.13 33.13 32.72 32.82 559829
20100129 32.99 33.05 32.66 32.66 759013
20100201 32.77 32.90 32.39 32.90 490055
20100202 32.88 33.31 32.63 33.30 705592
20100203 33.17 33.29 32.90 33.04 360318
20100204 32.88 32.97 32.30 32.30 489401
20100205 32.29 32.37 31.77 32.21 593844
20100208 32.26 32.26 31.86 31.86 559066
20100209 32.03 32.47 31.96 32.11 568660
20100210 32.11 32.11 31.64 31.76 907610
20100211 31.64 32.53 31.40 32.07 1182128
20100212 31.76 31.99 31.45 31.69 1005185
20100216 32.09 32.33 31.93 32.33 552961
20100217 32.45 32.45 31.92 32.13 796516
20100218 32.12 32.48 31.99 32.47 664599
20100219 32.40 33.32 32.31 33.25 975531
20100222 33.41 33.42 33.15 33.25 631021
20100223 33.22 33.32 32.92 33.22 695344
20100224 33.35 33.45 32.93 33.42 568333
20100225 32.97 33.33 32.81 33.30 1016959
20100226 33.40 33.42 33.02 33.07 763810
20100301 33.28 33.83 33.28 33.73 632220
20100302 33.78 34.31 33.78 34.19 751599
20100303 34.32 34.64 34.25 34.42 764355
20100304 34.43 34.49 34.17 34.40 800550
20100305 34.44 34.53 34.18 34.51 936610
20100308 34.51 34.56 34.24 34.28 858905
20100309 34.24 34.33 33.98 34.25 428753
20100310 34.24 34.28 33.95 34.26 896150
20100311 34.19 34.42 33.95 34.42 500122
20100312 34.59 34.59 34.20 34.31 416266
20100315 34.33 34.49 34.21 34.46 588068
20100316 34.46 34.74 34.28 34.74 519929
20100317 34.69 34.98 34.59 34.96 603246
20100318 34.92 35.07 34.82 35.06 546086
20100319 35.11 35.29 34.93 35.22 1099493
20100322 35.05 35.20 34.92 35.06 672462
20100323 35.09 35.30 35.01 35.29 644259
20100324 35.30 35.30 34.81 34.92 553729
20100325 35.05 35.14 34.80 34.96 687210
20100326 35.11 35.12 34.81 34.99 469335
20100329 35.05 35.32 35.02 35.32 754488
20100330 35.30 35.46 35.14 35.22 523481
20100331 35.06 35.12 34.83 34.92 623807
20100401 35.17 35.59 35.09 35.55 614011
20100405 35.70 35.76 35.59 35.72 509595
20100406 35.62 35.82 35.57 35.75 672570
20100407 35.76 35.79 35.41 35.56 494955
20100408 35.46 35.46 35.19 35.30 403241
20100409 35.34 35.46 35.05 35.42 513577
20100412 35.50 35.63 35.42 35.58 314218
20100413 35.63 35.75 35.35 35.50 540166
20100414 35.54 36.07 35.39 36.07 825642
20100415 35.96 36.21 35.78 36.16 639415
20100416 36.19 36.19 35.78 35.91 896796
20100419 35.88 35.97 35.64 35.80 487204
20100420 35.94 36.18 35.90 36.18 375145
20100421 36.22 36.44 36.09 36.33 528110
20100422 36.20 36.45 35.90 36.43 561157
20100423 36.36 36.61 36.13 36.60 573321
20100426 36.57 36.64 36.34 36.35 478808
20100427 36.27 36.36 35.55 35.56 907238
20100428 35.75 36.09 35.62 35.97 553299
20100429 36.15 36.49 36.03 36.30 479131
20100430 36.39 37.00 36.39 36.67 694853
20100503 36.83 37.15 36.59 37.09 478054
20100504 36.81 36.82 35.97 36.24 1456984
20100505 36.03 36.41 35.67 35.86 837053
20100506 35.87 36.00 32.51 34.50 1562369
20100507 34.58 34.74 33.82 34.17 1510699
20100510 35.43 35.86 34.84 35.51 913804
20100511 34.42 35.19 34.14 34.61 3056168
20100512 34.51 35.05 34.48 34.66 5400045
20100513 34.72 35.46 34.62 35.05 2349259
20100514 34.74 34.99 34.54 34.85 1342449
20100517 34.91 35.12 34.54 35.00 1105952
20100518 35.25 35.29 34.58 34.66 1387014
20100519 34.57 34.73 33.89 34.41 1328563
20100520 33.77 34.12 33.54 33.55 2164970
20100521 33.24 33.68 32.98 33.68 1940636
20100524 33.55 33.94 33.41 33.46 1013807
20100525 32.96 33.35 32.26 33.32 1659466
20100526 33.47 33.68 33.11 33.23 1243092
20100527 33.68 33.83 33.36 33.83 776986
20100528 33.91 34.03 33.61 33.71 1209076
20100601 33.50 33.70 32.87 32.87 1171185
20100602 32.96 33.64 32.91 33.64 1326625
20100603 34.12 34.21 33.81 34.14 1444605
20100604 33.69 33.69 32.79 33.02 1841710
20100607 33.15 33.75 33.08 33.28 1780136
20100608 33.18 33.64 32.96 33.60 2098659
20100609 33.62 33.70 32.77 32.89 1954096
20100610 33.36 34.03 33.34 34.03 2330109
20100611 33.73 34.01 33.44 33.97 1130374
20100614 34.15 34.46 34.01 34.11 1363523
20100615 34.35 34.89 34.26 34.88 1098509
20100616 34.77 35.30 34.73 35.10 809595
20100617 35.23 35.37 34.97 35.30 1118478
20100618 35.36 35.59 35.19 35.41 1162027
20100621 35.66 35.91 35.17 35.30 1068130
20100622 35.42 35.44 34.53 34.65 783678
20100623 34.64 34.64 34.05 34.17 686807
20100624 34.06 34.58 34.02 34.24 760522
20100625 34.27 34.46 33.89 34.31 1509892
20100628 34.49 34.74 34.18 34.61 475220
20100629 34.32 34.32 33.72 34.01 1218748
20100630 34.02 34.35 33.60 33.67 777836
20100701 33.87 33.87 33.17 33.36 1145670
20100702 33.45 33.68 33.29 33.41 804390
20100706 33.71 34.05 33.49 33.82 722815
20100707 33.91 34.87 33.89 34.81 928241
20100708 35.03 35.30 34.92 35.29 595990
20100709 35.30 35.40 35.04 35.40 499863
20100712 35.25 35.78 35.22 35.63 844329
20100713 35.85 36.00 35.62 35.90 738429
20100714 35.80 35.97 35.37 35.97 792600
20100715 35.89 36.37 35.65 36.26 875875
20100716 36.17 36.29 35.67 35.71 1070998
20100719 35.83 36.27 35.69 36.08 708475
20100720 35.59 36.21 35.46 36.17 894782
20100721 36.27 36.27 35.48 35.62 571773
20100722 35.98 36.43 35.90 36.30 515477
20100723 36.28 36.66 36.03 36.64 748413
20100726 36.65 37.08 36.52 37.04 539057
20100727 37.19 37.71 37.18 37.69 1073547
20100728 37.48 37.64 37.23 37.31 935676
20100729 37.26 37.39 36.27 36.36 1053260
20100730 36.01 36.25 35.82 36.07 973915
20100802 36.40 36.93 36.40 36.80 870458
20100803 36.85 37.12 36.61 36.92 745333
20100804 36.92 37.21 36.71 37.13 650162
20100805 37.00 37.30 36.85 37.23 564762
20100806 36.94 37.56 36.70 37.20 743315
20100809 37.33 37.62 37.28 37.42 674910
20100810 37.04 37.65 36.94 37.36 1244028
20100811 37.01 37.01 36.40 36.43 918894
20100812 36.15 36.45 35.96 36.27 870352
20100813 36.11 36.69 36.10 36.35 668431
20100816 36.18 36.52 35.85 36.38 572410
20100817 36.61 37.02 36.52 36.82 578995
20100818 36.86 36.93 36.39 36.75 916238
20100819 36.63 36.63 35.98 36.24 703271
20100820 35.96 36.29 35.85 36.21 507617
20100823 36.44 36.77 36.33 36.47 534384
20100824 36.18 36.75 36.06 36.49 666201
20100825 36.26 36.44 36.00 36.28 807152
20100826 36.43 36.54 36.18 36.24 633273
20100827 36.40 37.02 36.15 36.93 716760
20100830 36.91 37.03 36.50 36.53 670449
20100831 36.35 36.85 36.14 36.75 1171268
20100901 37.09 37.55 36.99 37.47 851870
20100902 37.62 37.99 37.39 37.71 1039026
20100903 37.93 38.19 37.74 38.19 877893
20100907 38.14 38.43 38.02 38.13 885435
20100908 38.33 38.33 37.78 37.87 823824
20100909 38.11 38.42 38.03 38.06 720846
20100910 38.02 38.15 37.89 37.93 557719
20100913 38.06 38.43 38.03 38.26 612409
20100914 38.20 38.52 38.07 38.38 484238
20100915 38.33 38.38 38.08 38.24 558663
20100916 38.14 38.23 37.77 37.86 774487
20100917 38.04 38.11 37.67 37.91 878409
20100920 38.01 38.60 37.88 38.57 533155
20100921 38.58 38.66 38.21 38.26 870222
20100922 38.24 38.66 38.16 38.30 734912
20100923 38.11 38.28 37.73 37.79 596243
20100924 38.06 38.67 38.06 38.53 558558
20100927 38.58 38.71 38.37 38.49 623431
20100928 38.66 38.66 38.11 38.54 861509
20100929 38.42 38.56 38.13 38.41 507542
20100930 38.69 38.83 38.27 38.41 840514
20101001 38.75 38.80 38.39 38.63 583962
20101004 38.63 38.90 38.30 38.51 539243
20101005 38.77 38.93 38.67 38.91 502293
20101006 38.81 38.98 38.49 38.70 432906
20101007 38.76 38.95 38.36 38.60 634453
20101008 38.70 38.86 38.40 38.76 600757
20101011 38.75 39.02 38.70 38.87 300116
20101012 38.85 38.89 38.58 38.76 566431
20101013 38.90 39.05 38.77 38.98 488332
20101014 38.98 39.21 38.73 38.89 576194
20101015 39.23 39.29 38.93 39.19 670354
20101018 39.32 39.63 39.25 39.53 597818
20101019 39.25 39.58 39.17 39.37 636448
20101020 39.45 39.95 39.44 39.72 506492
20101021 39.92 39.98 39.21 39.41 645476
20101022 39.40 39.53 39.06 39.25 591730
20101025 39.53 39.60 39.15 39.21 586376
20101026 39.13 39.27 38.95 39.14 763360
20101027 39.06 39.06 38.41 38.83 969735
20101028 39.02 39.12 38.81 38.95 725779
20101029 38.79 39.05 38.62 38.91 684945
20101101 39.10 39.23 38.43 38.62 611359
20101102 38.82 39.22 38.82 39.20 469332
20101103 39.26 39.30 38.71 39.06 494315
20101104 39.46 39.52 39.33 39.45 806188
20101105 39.48 39.72 39.44 39.70 831592
20101108 39.55 39.65 39.32 39.53 627105
20101109 39.60 39.66 39.13 39.26 635818
20101110 39.18 39.31 38.92 39.30 597503
20101111 39.11 39.52 39.09 39.29 696807
20101112 39.11 39.16 38.82 39.00 456735
20101115 38.99 39.49 38.96 39.24 466602
20101116 39.03 39.05 38.44 38.65 679697
20101117 38.72 39.05 38.67 38.94 817630
20101118 39.20 39.29 38.97 39.15 496940
20101119 39.24 39.28 38.75 38.98 774277
20101122 38.91 39.20 38.72 39.18 474580
20101123 38.92 38.92 38.54 38.77 534100
20101124 38.97 39.19 38.92 39.14 463873
20101126 38.99 39.40 38.87 39.10 417370
20101129 38.81 38.98 38.42 38.87 711083
20101130 38.65 38.91 38.53 38.70 2194554
20101201 39.12 39.24 38.79 39.01 2165581
20101202 39.10 39.33 38.97 39.27 2355162
20101203 39.09 39.34 38.88 39.23 655448
20101206 39.23 39.27 39.00 39.17 589105
20101207 39.43 39.52 38.82 38.99 973199
20101208 39.14 39.25 38.60 38.82 785316
20101209 38.92 38.96 38.58 38.73 724723
20101210 38.83 38.97 38.73 38.77 660188
20101213 38.93 39.20 38.86 39.10 629477
20101214 39.17 39.37 39.16 39.37 830552
20101215 39.36 39.37 38.89 38.89 910547
20101216 38.92 39.33 38.79 39.28 633731
20101217 39.19 39.35 38.99 39.29 822460
20101220 39.44 39.45 39.07 39.25 875271
20101221 39.38 39.42 39.22 39.32 470837
20101222 39.39 39.47 39.28 39.44 268412
20101223 39.39 39.43 39.27 39.40 334815
20101227 39.35 39.40 39.12 39.31 246105
20101228 39.35 39.42 39.14 39.38 276401
20101229 39.43 39.47 39.28 39.39 313026
20101230 39.38 39.39 39.13 39.31 325166
20101231 39.26 39.35 39.11 39.13 361065
20110103 39.46 39.53 39.18 39.28 553114
20110104 39.40 39.44 38.85 39.22 772865
20110105 39.02 39.24 38.85 39.05 751388
20110106 38.99 39.19 38.78 39.18 1011189
20110107 39.21 39.67 39.14 39.63 876516
20110110 39.58 39.69 39.11 39.59 615055
20110111 39.75 39.91 39.62 39.75 531222
20110112 39.94 40.09 39.65 39.82 498435
20110113 39.82 40.00 39.66 40.00 421346
20110114 40.01 40.33 39.95 40.33 648256
20110118 40.15 40.39 40.12 40.31 635183
20110119 40.31 40.41 40.03 40.28 666413
20110120 40.31 40.64 40.25 40.42 676685
20110121 40.62 40.62 40.27 40.48 531429
20110124 40.58 40.91 40.50 40.74 536098
20110125 40.74 40.96 40.62 40.96 555604
20110126 40.96 40.97 40.55 40.72 630411
20110127 40.81 41.21 40.72 41.13 661848
20110128 41.13 41.22 40.50 40.55 779609
20110131 40.71 40.87 40.59 40.74 713310
20110201 40.96 41.28 40.89 41.24 377977
20110202 41.13 41.23 40.97 41.02 355047
20110203 41.01 41.16 40.74 41.07 509122
20110204 41.13 41.13 40.71 40.97 381400
20110207 41.06 41.26 40.97 41.25 321846
20110208 41.25 41.28 41.11 41.19 360650
20110209 41.05 41.13 40.89 41.05 631967
20110210 40.93 41.11 40.78 40.88 737589
20110211 40.86 41.05 38.46 39.20 5313876
20110214 38.61 38.95 38.41 38.69 1629356
20110215 38.69 38.92 38.48 38.88 949974
20110216 38.91 39.00 38.68 38.80 778675
20110217 38.74 39.14 38.70 39.10 897889
20110218 39.16 39.16 38.79 38.97 768611
20110222 38.68 39.02 38.58 38.83 945097
20110223 38.76 38.99 38.68 38.71 663716
20110224 38.78 38.90 38.56 38.69 820696
20110225 38.92 38.92 38.63 38.90 742154
20110228 39.02 39.36 38.94 39.02 933788
20110301 39.12 39.24 38.67 38.79 962735
20110302 38.72 38.95 38.61 38.67 1176054
20110303 38.88 39.14 38.86 39.02 696398
20110304 39.00 39.10 38.56 38.75 732401
20110307 38.94 39.12 38.70 38.83 786146
20110308 39.05 39.62 38.92 39.55 783755
20110309 39.39 39.73 39.21 39.70 575157
20110310 39.45 39.47 39.04 39.04 575669
20110311 39.05 39.24 38.76 39.07 675715
20110314 38.45 38.45 37.33 38.09 2493543
20110315 37.20 37.95 37.15 37.78 1984707
20110316 37.66 37.83 36.97 37.15 1751200
20110317 37.61 37.61 36.93 37.34 886260
20110318 37.69 38.00 37.42 37.56 832035
20110321 37.95 38.18 37.83 38.05 691398
20110322 38.12 38.30 38.03 38.06 640453
20110323 37.91 38.03 37.71 37.95 600271
20110324 38.13 38.22 37.89 38.10 422732
20110325 38.19 38.45 38.10 38.11 454098
20110328 38.11 38.39 37.92 37.96 452356
20110329 37.90 38.14 37.78 38.14 620259
20110330 38.29 38.50 38.26 38.41 792468
20110331 38.45 38.52 38.26 38.41 580077
20110401 38.79 38.80 38.51 38.72 660236
20110404 38.66 38.71 38.54 38.71 634917
20110405 38.63 38.72 38.45 38.53 643425
20110406 38.60 38.90 38.53 38.75 614724
20110407 38.70 38.72 38.39 38.51 486900
20110408 38.69 38.69 38.13 38.26 309976
20110411 38.33 38.37 37.91 37.99 446820
20110412 37.85 38.05 37.67 37.68 578130
20110413 37.81 38.07 37.78 37.93 638198
20110414 37.75 38.07 37.67 38.03 575362
20110415 38.13 38.38 37.99 38.24 799746
20110418 37.93 38.20 37.63 37.91 700726
20110419 38.05 38.22 37.94 38.12 774120
20110420 38.43 38.66 38.27 38.65 661364
20110421 38.65 38.71 38.52 38.59 387675
20110425 38.49 38.83 38.41 38.67 377117
20110426 38.88 39.36 38.76 39.36 911579
20110427 39.39 39.68 39.15 39.60 732502
20110428 40.24 40.49 39.92 40.46 959347
20110429 40.49 40.60 40.31 40.51 790315
20110502 40.70 40.79 40.50 40.60 549941
20110503 40.50 40.81 40.41 40.58 595453
20110504 40.45 40.67 40.20 40.35 603653
20110505 40.23 40.39 39.86 40.01 416684
20110506 40.30 40.59 40.01 40.21 559679
20110509 40.19 40.40 40.03 40.33 324019
20110510 40.31 40.96 40.31 40.90 342675
20110511 40.79 40.95 40.55 40.75 614109
20110512 40.61 41.06 40.61 40.98 621182
20110513 41.05 41.17 40.55 40.91 463939
20110516 40.78 41.10 40.66 40.74 629895
20110517 40.58 40.89 40.57 40.82 599758
20110518 40.90 40.90 40.46 40.73 554246
20110519 40.81 40.92 40.62 40.82 376912
20110520 40.79 40.79 40.35 40.48 856739
20110523 40.21 40.28 39.89 39.94 669154
20110524 40.07 40.07 39.75 39.76 355693
20110525 39.44 39.71 39.32 39.44 799848
20110526 39.43 39.58 39.18 39.46 567777
20110527 39.60 39.70 39.36 39.45 514064
20110531 39.74 39.86 39.47 39.68 867092
20110601 39.55 39.70 39.30 39.34 740293
20110602 39.32 39.42 38.94 39.39 892616
20110603 38.62 39.30 38.62 38.92 992968
20110606 38.80 38.84 38.40 38.44 1179835
20110607 38.54 38.80 38.42 38.55 925520
20110608 38.65 38.94 38.43 38.89 1048415
20110609 38.97 38.97 38.63 38.74 1116757
20110610 38.69 38.80 38.41 38.42 888141
20110613 38.55 38.67 38.29 38.55 1625626
20110614 38.78 38.88 38.52 38.70 1407135
20110615 38.49 38.80 38.16 38.31 647780
20110616 38.30 38.72 38.27 38.30 863943
20110617 38.47 38.65 38.22 38.28 2132166
20110620 38.28 38.62 38.05 38.47 1190668
20110621 38.65 38.71 38.35 38.55 720071
20110622 38.52 38.57 38.21 38.33 665195
20110623 38.03 38.13 37.69 38.06 1076562
20110624 38.13 38.43 38.09 38.18 674206
20110627 38.18 38.52 38.18 38.43 491252
20110628 38.56 38.72 38.32 38.57 558480
20110629 38.62 38.91 38.53 38.83 638364
20110630 38.98 39.00 38.67 38.88 708225
20110701 38.97 39.40 38.92 39.37 695063
20110705 39.36 39.36 38.88 39.01 711870
20110706 38.88 39.22 38.86 39.07 601814
20110707 39.30 39.37 39.03 39.24 527802
20110708 39.06 39.19 38.97 39.06 851895
20110711 38.74 38.80 38.48 38.65 474141
20110712 38.52 38.99 38.52 38.75 682407
20110713 38.85 39.03 38.73 38.83 875080
20110714 38.97 39.16 38.88 39.00 1079093
20110715 39.13 39.25 38.79 39.25 1553741
20110718 39.05 39.15 38.76 38.82 1025230
20110719 38.90 39.08 38.56 39.08 957900
20110720 39.18 39.79 39.03 39.73 942815
20110721 39.87 40.49 39.84 40.47 987768
20110722 40.47 40.47 39.90 40.04 556759
20110725 39.82 40.21 39.71 39.94 797120
20110726 39.92 39.92 39.64 39.68 738093
20110727 39.64 39.78 39.28 39.34 801068
20110728 39.22 39.38 39.04 39.16 907277
20110729 38.81 39.00 38.55 38.71 767252
20110801 39.01 39.07 38.45 38.69 686052
20110802 38.52 38.64 37.83 37.89 1509091
20110803 38.03 38.10 37.45 38.06 1256479
20110804 37.68 38.05 36.15 36.23 1614388
20110805 36.60 37.00 35.66 36.86 2350860
20110808 36.19 36.52 34.53 34.69 1839663
20110809 34.95 36.40 34.21 36.37 3000260
20110810 35.81 36.66 35.56 35.77 1931494
20110811 35.84 37.80 35.77 37.46 1626537
20110812 37.69 37.84 36.97 37.13 1044264
20110815 37.43 38.46 37.43 38.32 1095394
20110816 37.99 38.19 37.70 38.09 1108556
20110817 38.14 38.63 38.06 38.14 883889
20110818 37.69 39.19 37.56 38.67 4026199
20110819 37.99 38.56 37.80 38.10 2198990
20110822 38.70 38.75 37.89 38.10 1193300
20110823 38.13 38.75 37.88 38.75 1372002
20110824 38.73 39.45 38.60 39.39 1308419
20110825 39.50 39.50 38.45 38.60 3273527
20110826 38.46 38.82 37.60 38.61 2821559
20110829 39.01 39.34 38.92 39.34 1784382
20110830 39.31 39.66 39.14 39.42 899886
20110831 39.57 39.89 39.44 39.72 838327
20110901 39.78 40.05 39.44 39.52 689393
20110902 39.02 39.26 38.88 38.90 675421
20110906 37.91 38.92 37.91 38.88 1512533
20110907 39.12 39.38 38.98 39.29 752600
20110908 39.17 39.76 39.08 39.11 843100
20110909 38.90 38.90 38.13 38.34 794200
20110912 38.09 38.44 37.74 38.44 654900
20110913 38.49 38.74 38.14 38.68 687400
20110914 38.78 39.59 38.59 39.29 853100
20110915 39.61 39.88 39.30 39.70 659400
20110916 39.83 40.32 39.79 39.88 954400
20110919 39.42 39.90 39.35 39.80 781700
20110920 39.97 41.58 39.88 40.91 1763100
20110921 40.88 40.95 39.80 39.81 1009800
20110922 39.09 39.50 38.65 39.36 1346800
20110923 39.35 40.00 39.22 39.75 851800
20110926 40.09 40.50 39.87 40.47 1576200
20110927 40.99 41.14 40.46 40.56 885700
20110928 40.79 40.87 39.98 39.98 768400
20110929 40.43 40.94 40.25 40.80 656400
20110930 40.50 40.98 40.43 40.45 696200
20111003 40.48 40.91 39.45 39.49 1144500
20111004 39.14 39.41 38.49 39.37 1030100
20111005 39.51 39.60 38.89 39.38 823900
20111006 39.38 40.18 39.32 40.17 499300
20111007 40.31 40.57 40.00 40.15 668800
20111010 40.52 40.92 40.45 40.82 535200
20111011 40.77 40.79 40.43 40.59 367200
20111012 40.68 40.92 40.47 40.64 539300
20111013 40.49 40.92 40.33 40.85 378900
20111014 40.96 41.14 40.79 40.99 534600
20111017 41.07 41.28 40.90 41.00 431300
20111018 41.08 41.94 40.73 41.61 924100
20111019 41.68 42.27 41.46 41.59 682900
20111020 41.70 42.11 41.63 41.91 692400
20111021 42.40 42.72 42.34 42.66 813900
20111024 42.39 42.75 42.39 42.55 744300
20111025 41.83 42.60 41.64 41.68 998300
20111026 42.21 42.37 41.70 41.76 1033900
20111027 42.62 43.13 42.44 42.86 1135700
20111028 42.91 43.00 42.56 42.90 914000
20111031 42.56 42.82 42.28 42.28 644300
20111101 41.52 41.97 41.17 41.29 561800
20111102 41.99 42.38 41.93 42.05 607900
20111103 42.17 42.88 42.07 42.80 671400
20111104 42.44 42.81 42.05 42.62 562800
20111107 42.66 42.71 42.17 42.62 602600
20111108 42.64 42.85 42.39 42.81 714600
20111109 42.20 42.30 41.61 41.77 612200
20111110 42.17 42.34 41.76 42.19 515800
20111111 42.50 43.19 42.45 43.18 438400
20111114 42.92 43.07 42.63 42.67 557000
20111115 42.49 42.88 42.46 42.79 605900
20111116 42.68 42.98 42.45 42.57 679600
20111117 42.51 42.77 41.99 42.36 918700
20111118 42.61 42.78 42.37 42.52 676700
20111121 42.20 42.34 41.47 41.88 719800
20111122 41.91 41.99 40.96 41.12 980800
20111123 40.95 40.98 40.51 40.70 672400
20111125 40.76 41.20 40.68 40.97 194700
20111128 41.72 41.83 41.24 41.45 562500
20111129 41.68 42.25 41.66 42.09 472300
20111130 43.03 43.66 42.90 43.62 1025100
20111201 43.61 43.88 43.37 43.43 664100
20111202 43.69 43.69 43.06 43.14 562400