20000103 15.97 16.02 15.20 15.49 740906
20000104 15.39 15.44 14.53 14.91 834729
20000105 14.96 15.25 14.91 14.96 803755
20000106 15.44 15.58 15.06 15.20 753166
20000107 15.10 15.44 14.72 15.01 1225379
20000110 15.01 15.39 14.67 14.67 1378180
20000111 14.91 15.15 14.82 14.86 1524787
20000112 14.91 15.20 14.82 14.86 915001
20000113 14.86 14.91 14.62 14.72 1049864
20000114 14.86 14.91 14.43 14.53 1210279
20000118 14.33 14.53 14.05 14.29 892287
20000119 14.29 14.38 14.09 14.14 828534
20000120 14.14 14.14 13.37 13.57 1108197
20000121 13.85 14.05 13.61 13.75 1447095
20000124 13.75 14.09 13.59 13.81 840923
20000125 13.75 14.19 13.57 13.85 1077610
20000126 13.85 14.14 13.66 13.71 678830
20000127 13.71 13.99 13.61 13.81 647470
20000128 13.75 13.81 13.42 13.42 614432
20000131 13.42 13.95 13.37 13.57 863250
20000201 13.47 14.23 13.47 14.19 962751
20000202 14.05 14.14 13.42 13.47 1555760
20000203 13.57 15.15 13.18 15.10 2724096
20000204 15.87 15.92 15.49 15.49 2213425
20000207 15.54 15.54 15.39 15.54 744777
20000208 15.39 15.39 14.72 14.91 917195
20000209 14.91 14.96 14.43 14.77 985336
20000210 14.77 15.15 14.72 14.91 581264
20000211 14.91 14.96 14.29 14.38 635984
20000214 14.62 14.72 14.29 14.58 949072
20000215 14.62 15.39 14.58 15.39 1331462
20000216 15.39 15.39 14.91 15.06 599074
20000217 15.10 15.68 15.06 15.58 798593
20000218 15.44 15.54 15.06 15.25 934101
20000222 15.34 15.39 15.15 15.30 699479
20000224 15.41 15.41 14.82 14.97 795823
20000225 15.11 15.41 14.78 14.87 1193799
20000228 14.87 15.26 14.87 14.92 816844
20000229 15.21 15.21 14.82 14.92 707384
20000301 15.32 15.32 14.92 15.11 625867
20000302 15.11 15.36 14.68 14.87 806974
20000303 14.78 15.99 14.73 15.56 783006
20000306 15.36 15.46 14.78 14.87 636505
20000307 15.07 15.07 14.48 14.68 902078
20000308 14.68 15.04 14.29 14.63 1404130
20000309 14.43 14.92 14.34 14.73 541016
20000310 14.92 15.11 14.73 14.78 711229
20000313 14.63 14.92 14.43 14.92 532172
20000314 14.82 15.02 14.58 14.68 1040633
20000315 14.82 16.34 14.68 16.09 935275
20000316 16.09 17.94 16.09 17.85 1237250
20000317 17.75 17.80 16.77 16.97 1007436
20000320 17.07 17.45 16.92 17.07 503462
20000321 17.07 17.51 17.02 17.36 587158
20000322 17.45 17.45 16.58 16.68 698669
20000323 17.26 17.41 16.92 17.12 1223151
20000324 17.55 17.85 17.12 17.41 1746607
20000327 17.41 17.55 17.02 17.12 1317742
20000328 17.12 17.51 16.87 17.41 775572
20000329 17.36 17.51 17.16 17.31 901950
20000330 17.07 17.36 16.87 17.12 1233917
20000331 17.21 17.55 17.12 17.26 873752
20000403 17.12 17.55 17.07 17.36 733019
20000404 17.21 17.66 16.53 17.21 1074727
20000405 17.16 18.53 17.12 18.38 1661885
20000406 18.72 19.46 18.48 18.68 1388109
20000407 18.72 18.72 18.24 18.24 552424
20000410 18.43 19.31 18.38 19.21 484877
20000411 19.21 20.00 19.16 19.65 1288391
20000412 19.65 21.55 19.65 20.96 1808515
20000413 20.92 20.92 20.43 20.48 1437455
20000414 20.33 20.38 19.60 19.75 725072
20000417 19.85 20.43 19.50 20.43 931814
20000418 20.43 20.48 19.55 19.70 683929
20000419 20.19 20.19 19.41 19.50 530250
20000420 19.21 20.29 19.21 20.19 655346
20000424 20.53 21.02 19.90 20.38 502693
20000425 21.07 21.36 20.29 21.07 973855
20000426 20.29 20.58 19.90 20.24 755705
20000427 20.14 20.48 19.60 19.70 975521
20000428 19.65 19.75 19.31 19.41 1180597
20000501 19.50 20.09 19.46 19.85 729943
20000502 19.75 20.48 19.41 20.29 694567
20000503 20.14 20.14 19.46 19.50 619714
20000504 19.60 19.94 19.26 19.31 462190
20000505 19.41 19.70 19.41 19.65 419381
20000508 19.55 19.65 19.41 19.55 235966
20000509 19.55 19.60 18.97 19.07 553834
20000510 19.26 19.50 18.92 18.97 950656
20000511 19.16 19.60 19.16 19.50 457320
20000512 19.31 19.46 19.07 19.26 683672
20000515 19.11 20.38 19.11 20.29 688030
20000516 20.38 21.07 20.14 21.07 900925
20000517 20.87 20.96 20.33 20.72 863755
20000518 20.77 20.77 20.29 20.53 717638
20000519 20.29 20.29 19.50 19.79 695849
20000522 20.14 20.58 20.04 20.58 519996
20000523 20.38 20.68 20.14 20.48 462703
20000524 20.59 20.78 19.41 19.61 858293
20000525 19.46 19.65 18.43 18.82 1018959
20000526 19.02 19.02 18.04 18.28 715095
20000530 18.48 18.67 18.34 18.43 1065502
20000531 18.52 18.72 18.19 18.23 534409
20000601 18.43 18.87 18.28 18.82 423217
20000605 19.36 19.90 19.36 19.80 555321
20000606 19.90 19.95 19.41 19.61 612829
20000607 19.56 19.85 19.41 19.41 1388748
20000608 19.36 19.61 19.02 19.06 399754
20000612 18.97 19.02 18.48 18.52 765080
20000613 18.34 18.48 17.84 18.43 771073
20000614 18.63 19.21 18.63 18.63 982746
20000615 18.13 18.38 18.04 18.13 1348071
20000616 18.04 18.04 17.65 18.01 1090239
20000619 17.99 18.13 17.84 18.08 1449445
20000620 18.04 18.08 17.65 17.69 592300
20000621 17.84 17.84 17.40 17.60 625581
20000622 17.60 17.79 17.40 17.50 477538
20000623 17.55 17.69 17.10 17.16 728611
20000626 17.45 17.55 17.01 17.21 700303
20000627 17.25 17.84 17.25 17.45 621118
20000628 17.60 17.84 17.16 17.27 767120
20000629 17.21 17.65 17.06 17.06 680284
20000630 17.16 17.35 16.60 16.62 974202
20000703 16.62 17.60 16.62 17.60 437243
20000705 17.45 17.79 16.96 17.06 551113
20000706 17.25 17.50 17.16 17.21 560166
20000707 17.25 17.65 17.16 17.55 695840
20000710 17.50 17.79 17.16 17.40 452800
20000711 17.25 18.08 17.06 17.94 771966
20000712 18.19 18.23 17.89 18.04 750416
20000713 18.04 18.28 17.74 17.84 377312
20000714 17.94 17.94 17.16 17.69 495644
20000717 17.84 17.94 17.25 17.35 274154
20000718 17.35 17.40 16.62 16.62 703364
20000719 16.86 17.30 16.71 17.10 744296
20000720 16.91 17.25 16.91 17.06 490799
20000721 17.10 17.10 16.56 16.77 619587
20000724 16.77 17.30 16.77 17.10 484933
20000725 17.01 17.60 17.01 17.25 746591
20000726 17.16 17.35 16.42 16.42 1867178
20000727 16.42 16.81 16.42 16.64 541167
20000728 16.77 16.96 16.17 16.42 579803
20000731 16.47 16.62 16.27 16.32 891574
20000801 16.47 16.66 16.37 16.52 593702
20000802 16.52 16.86 16.27 16.66 975477
20000803 16.81 17.01 16.47 16.66 1214820
20000804 16.71 16.86 16.37 16.37 736135
20000807 16.32 16.77 16.32 16.62 1284442
20000808 16.81 17.94 16.66 17.62 953418
20000809 18.04 18.04 17.55 17.60 685129
20000810 17.65 17.79 17.40 17.60 552133
20000811 17.79 18.34 17.74 18.04 639990
20000814 18.23 18.52 18.04 18.41 807032
20000815 18.58 18.77 18.38 18.77 864541
20000816 18.73 18.78 18.49 18.51 698510
20000817 18.73 18.88 18.44 18.88 715374
20000818 19.08 19.08 18.53 18.73 974161
20000821 18.63 18.63 18.38 18.44 320536
20000822 18.23 18.38 17.75 18.23 825938
20000823 18.14 18.19 17.75 17.90 414871
20000824 17.99 18.09 17.79 17.90 555739
20000825 17.90 18.09 17.79 18.04 305321
20000830 18.04 18.04 17.84 17.90 536086
20000831 17.90 18.23 17.84 18.16 650708
20000901 18.14 18.29 18.14 18.19 394077
20000905 18.19 18.68 18.09 18.68 468251
20000906 18.83 19.23 18.73 19.17 896055
20000907 19.13 19.23 18.98 19.17 719051
20000908 19.17 19.32 19.13 19.23 480297
20000911 19.13 19.42 19.02 19.23 456333
20000912 19.13 19.17 18.73 18.83 485495
20000913 17.40 17.75 16.66 17.55 3010858
20000914 17.65 17.84 17.26 17.45 1179821
20000915 17.15 17.15 16.86 16.96 1313209
20000918 17.05 17.15 16.56 16.56 526577
20000919 16.71 16.76 16.17 16.22 697115
20000920 16.12 16.41 16.02 16.17 863850
20000921 16.17 16.76 16.12 16.51 539890
20000922 16.56 16.71 16.41 16.51 658570
20000925 16.51 16.51 16.07 16.07 736295
20000926 16.17 16.32 15.68 15.68 1190979
20000927 15.77 16.12 15.77 16.02 500457
20000928 16.12 16.51 16.02 16.51 503627
20000929 16.61 17.05 16.56 16.86 653244
20001002 17.05 17.05 16.32 16.32 397881
20001003 16.51 17.30 16.32 16.96 531395
20001004 17.00 18.44 17.00 17.05 751003
20001005 17.26 17.35 16.66 16.86 468125
20001006 16.86 16.86 16.17 16.17 1461938
20001009 16.56 16.66 16.47 16.56 893393
20001010 16.61 16.61 16.07 16.07 523027
20001011 16.22 16.32 15.73 15.77 609627
20001012 15.43 15.58 15.03 15.28 972132
20001013 15.28 15.87 15.08 15.68 1489833
20001016 15.77 16.12 15.73 15.77 904804
20001017 15.92 15.97 15.33 15.38 638917
20001018 15.18 15.38 14.89 15.23 668206
20001019 15.23 15.73 15.23 15.53 1213041
20001020 15.47 15.68 15.43 15.47 827460
20001023 15.43 16.02 15.43 15.77 494117
20001024 15.92 16.02 15.77 15.97 392428
20001025 15.97 15.97 15.43 15.53 277426
20001026 15.18 15.87 15.18 15.82 365802
20001027 15.68 16.07 15.18 16.02 469519
20001030 15.97 16.87 15.97 16.82 623712
20001031 17.02 17.51 16.67 17.22 749160
20001101 17.12 17.17 16.43 16.52 654822
20001102 16.67 17.62 16.37 17.47 778632
20001103 17.32 17.91 17.27 17.62 652933
20001106 17.77 17.82 17.56 17.71 809238
20001107 17.86 18.06 17.71 17.96 455944
20001108 18.01 18.61 17.77 18.31 552171
20001109 18.46 19.01 17.96 18.01 524462
20001110 18.17 18.41 17.91 17.96 490959
20001113 17.91 18.31 17.91 18.17 314375
20001114 18.17 18.26 17.82 17.91 672959
20001115 18.01 18.01 17.37 17.37 749537
20001116 17.51 17.62 17.27 17.42 342588
20001117 17.27 17.56 17.22 17.37 905214
20001120 17.51 17.51 17.27 17.32 775735
20001121 17.42 17.47 17.22 17.22 865161
20001122 17.17 17.42 17.12 17.12 668551
20001124 17.07 17.42 17.07 17.42 334905
20001127 17.42 17.47 17.27 17.27 1168074
20001128 17.42 17.67 17.27 17.42 363874
20001129 17.42 17.51 17.42 17.42 414129
20001130 17.47 17.47 17.27 17.32 275456
20001201 17.42 17.67 17.32 17.62 759488
20001204 16.67 17.82 16.67 17.77 1065298
20001205 17.86 17.96 17.51 17.67 1006101
20001206 17.56 17.82 17.27 17.77 1226012
20001207 17.96 18.06 17.82 17.96 911511
20001208 17.82 18.66 17.82 18.46 775358
20001211 18.31 18.36 17.67 18.01 486173
20001212 18.01 18.46 17.71 18.31 428235
20001213 18.31 18.56 18.31 18.36 712004
20001214 18.26 18.71 18.26 18.26 899798
20001215 18.26 18.66 18.26 18.31 1010257
20001218 18.51 19.55 18.46 19.25 1308636
20001219 19.40 19.85 19.15 19.50 653436
20001220 19.36 19.40 19.05 19.05 460605
20001221 19.01 19.45 18.75 18.90 1055348
20001222 18.90 19.21 18.71 18.90 1172357
20001226 19.10 19.75 19.05 19.65 429243
20001227 19.65 20.44 19.30 20.20 463753
20001228 20.60 21.04 19.85 20.74 692733
20001229 20.79 21.09 20.60 20.89 724473
20010102 20.79 20.84 19.55 19.80 636307
20010103 20.00 20.94 19.65 20.89 748656
20010104 20.89 21.64 20.89 21.39 967685
20010105 21.44 21.44 20.60 20.99 802941
20010108 20.79 21.24 20.69 20.89 639582
20010109 20.74 20.79 20.25 20.40 779136
20010110 20.20 20.64 19.75 20.60 439193
20010111 20.79 20.79 20.15 20.44 486929
20010112 20.34 21.04 20.05 20.99 933301
20010116 20.99 21.39 20.64 21.34 799666
20010117 21.39 21.64 21.19 21.48 1185330
20010118 21.34 21.34 20.15 20.34 1588123
20010119 19.85 20.10 19.05 19.30 1437611
20010122 19.50 19.75 18.75 19.45 1039100
20010123 19.85 19.90 19.55 19.80 620059
20010124 18.86 19.50 18.75 19.50 1254351
20010125 19.30 20.55 19.25 20.44 988342
20010126 20.44 20.44 19.60 19.94 584541
20010129 19.94 20.60 19.76 20.36 749663
20010130 20.56 20.64 19.86 20.64 728378
20010131 20.64 21.44 20.64 21.32 770445
20010201 21.32 21.43 20.92 21.12 512875
20010202 21.08 21.20 20.80 20.96 542347
20010205 20.88 21.36 20.76 21.24 680516
20010206 21.24 21.24 20.59 20.67 882542
20010207 20.72 20.96 20.05 20.67 667039
20010208 20.86 21.04 20.33 20.48 668677
20010209 20.55 21.19 20.40 21.08 764274
20010212 21.24 21.24 20.76 21.05 557587
20010213 21.05 21.58 20.88 21.24 1607015
20010214 21.40 21.43 21.00 21.02 1027764
20010215 21.04 21.53 20.64 20.76 1155731
20010216 20.94 20.94 20.45 20.73 651421
20010220 20.73 20.88 20.33 20.45 669054
20010221 20.52 20.52 19.82 19.84 650917
20010222 20.00 20.12 19.29 19.56 843111
20010223 19.57 19.57 18.78 19.29 786386
20010226 19.37 20.12 19.33 20.03 541580
20010227 20.16 20.51 19.96 20.38 647641
20010228 20.44 20.80 20.04 20.04 1019046
20010301 20.08 20.19 19.88 20.13 1061872
20010302 20.16 20.70 20.12 20.44 693723
20010305 20.44 20.94 20.39 20.68 716388
20010306 20.84 21.05 20.65 20.92 385555
20010307 20.80 21.32 20.54 21.30 752076
20010308 21.16 21.54 20.99 21.20 554603
20010309 21.36 21.36 21.08 21.17 639001
20010312 21.32 21.35 20.68 20.71 511527
20010313 20.52 20.76 20.06 20.71 668804
20010314 20.51 20.71 19.88 20.03 602186
20010315 20.00 20.10 19.57 19.88 814435
20010316 19.45 20.04 19.45 19.61 723776
20010319 19.65 20.06 19.57 19.88 534066
20010320 19.81 20.26 19.41 19.65 585657
20010321 19.81 19.96 19.34 19.68 903092
20010322 19.73 19.73 19.17 19.36 1460449
20010323 19.33 19.92 19.17 19.78 847494
20010326 19.73 19.96 19.53 19.85 689716
20010327 19.88 19.96 19.56 19.84 523047
20010328 19.81 20.06 19.65 19.95 641881
20010329 20.08 20.60 19.96 20.20 676442
20010330 20.24 20.56 20.08 20.35 489112
20010402 20.64 21.17 20.46 20.48 919746
20010403 19.29 19.29 15.76 16.22 7361350
20010404 16.57 17.93 16.57 17.57 4050514
20010405 17.57 18.06 17.01 17.10 3978637
20010406 16.97 16.97 16.33 16.39 1488999
20010409 16.59 16.93 16.47 16.63 1445047
20010410 16.77 16.77 16.41 16.41 2072152
20010411 16.61 16.82 16.49 16.70 1276375
20010412 16.71 17.14 16.51 16.51 1974104
20010416 16.65 16.95 16.57 16.69 1357768
20010417 16.67 16.69 16.37 16.52 877046
20010418 16.57 17.68 16.41 17.49 1331096
20010419 17.41 17.42 17.17 17.25 576767
20010420 17.33 17.63 16.87 17.01 864899
20010423 16.61 17.16 16.61 16.73 1079403
20010424 16.77 17.07 16.58 16.70 605943
20010425 16.53 16.87 16.05 16.69 1455565
20010426 16.77 17.33 16.77 17.09 1199113
20010427 16.97 17.36 16.96 17.11 1074644
20010430 16.99 16.99 16.58 16.64 780250
20010501 16.77 17.21 16.69 17.19 921374
20010502 17.05 17.11 16.84 16.97 673061
20010503 16.98 16.98 16.56 16.86 1018921
20010504 16.69 17.25 16.57 17.07 411976
20010507 17.10 17.29 16.91 17.15 455929
20010508 17.13 17.39 16.98 17.03 541204
20010509 17.07 17.25 16.84 17.16 537698
20010510 17.25 17.36 17.07 17.09 549969
20010511 17.25 17.35 17.01 17.23 366396
20010514 17.21 17.24 17.01 17.18 458934
20010515 17.17 17.45 17.03 17.33 420867
20010516 17.21 17.65 17.18 17.49 762469
20010517 17.37 17.85 17.33 17.81 1408232
20010518 17.65 18.00 17.49 17.96 888441
20010521 17.96 17.96 17.39 17.52 953055
20010522 17.41 17.49 17.15 17.36 919621
20010523 17.36 17.37 16.96 17.24 819701
20010524 17.16 17.33 16.96 17.16 539709
20010525 17.03 17.08 16.96 17.06 567571
20010529 17.00 17.12 16.96 17.08 711983
20010530 17.01 17.17 16.93 17.08 873186
20010531 17.00 17.27 16.96 17.16 900178
20010601 17.12 17.43 17.00 17.28 922443
20010604 17.16 17.61 16.99 17.43 559610
20010605 17.45 17.77 17.24 17.68 1066730
20010606 17.65 17.85 17.61 17.82 832637
20010607 17.82 18.01 17.76 17.88 712231
20010608 17.90 18.02 17.79 17.87 404502
20010611 17.88 17.97 17.74 17.78 269295
20010612 17.81 17.81 17.46 17.69 567944
20010613 17.77 18.17 17.77 17.93 447912
20010614 17.89 17.89 17.47 17.66 526897
20010615 17.73 18.10 17.52 18.10 1476705
20010618 18.09 18.13 17.61 17.91 426891
20010619 17.97 18.08 17.75 17.86 262951
20010620 17.89 18.65 17.89 18.43 498288
20010621 17.69 17.69 17.28 17.36 1679453
20010622 17.37 17.37 17.18 17.24 1654327
20010625 17.28 17.37 17.16 17.28 1245721
20010626 16.92 17.00 16.88 16.97 1992407
20010627 16.92 17.28 16.91 17.28 519185
20010628 17.20 17.69 17.15 17.60 991974
20010629 17.60 17.85 17.45 17.85 518439
20010702 17.84 18.22 17.49 18.07 541450
20010703 18.07 18.07 17.77 18.05 404377
20010705 18.05 18.07 17.78 17.90 786490
20010706 17.97 17.97 17.65 17.72 544187
20010709 17.69 18.19 17.69 18.00 349275
20010710 17.97 18.33 17.93 18.17 366440
20010711 18.09 18.34 17.97 18.30 626157
20010712 18.38 18.64 18.21 18.55 572920
20010713 18.45 18.52 18.11 18.45 642700
20010716 18.45 18.48 18.21 18.35 435225
20010717 18.27 18.49 18.26 18.44 462341
20010718 18.33 18.36 18.25 18.29 409228
20010719 18.32 18.48 18.25 18.35 421045
20010720 18.37 18.48 18.32 18.37 445300
20010723 18.37 18.37 17.97 18.11 610609
20010724 18.11 18.11 17.65 17.78 412089
20010725 16.88 18.15 16.88 18.01 946449
20010726 17.85 18.01 17.38 17.95 474282
20010727 17.93 17.96 17.78 17.96 457490
20010730 17.93 18.11 17.93 18.09 338329
20010731 18.11 18.55 18.11 18.40 525529
20010801 18.45 18.79 18.33 18.61 527270
20010802 18.61 18.68 18.50 18.57 335468
20010803 18.65 18.65 18.42 18.51 546301
20010806 18.51 18.53 17.89 17.95 460848
20010807 18.01 18.17 17.68 17.91 734496
20010808 17.97 17.97 17.77 17.81 401890
20010809 17.73 17.94 17.70 17.74 333602
20010810 17.77 18.09 17.69 17.94 282728
20010813 18.09 18.23 17.93 18.15 324149
20010814 18.17 18.45 18.11 18.31 285092
20010815 18.40 18.40 18.08 18.11 215311
20010816 17.95 18.19 17.89 18.12 309471
20010817 18.01 18.18 17.89 18.18 225760
20010820 18.19 18.47 18.19 18.40 616579
20010821 18.33 18.68 18.33 18.41 800296
20010822 18.41 18.48 18.24 18.40 634428
20010823 18.33 18.49 18.14 18.17 872972
20010824 18.29 18.40 18.12 18.30 680283
20010827 18.40 18.57 18.21 18.38 309489
20010828 18.33 18.53 18.22 18.33 252387
20010829 18.29 18.54 18.29 18.36 302444
20010830 18.44 18.61 18.12 18.26 484504
20010831 18.22 18.61 18.21 18.33 472020
20010904 18.33 18.88 18.33 18.68 520100
20010905 18.69 18.87 18.33 18.79 428390
20010906 18.69 19.32 18.69 19.29 1019065
20010907 18.69 18.85 18.41 18.46 634057
20010910 18.42 18.74 18.41 18.54 654327
20010917 17.69 17.72 17.07 17.35 817724
20010918 17.36 18.06 17.30 18.00 578438
20010919 18.00 18.29 18.00 18.12 1351173
20010920 18.12 18.12 17.29 17.29 1417792
20010921 16.18 17.19 16.14 16.55 1274418
20010924 16.79 17.08 16.51 16.51 1231901
20010925 16.59 17.56 16.59 17.30 864815
20010926 17.35 17.38 16.89 17.14 533819
20010927 17.27 17.56 16.75 17.40 567932
20010928 17.52 18.29 17.45 17.98 484380
20011001 18.12 18.20 17.21 18.04 791521
20011002 17.92 18.24 17.80 18.07 697339
20011003 18.07 18.81 17.73 18.77 628248
20011004 18.73 18.73 18.13 18.18 649013
20011005 18.37 18.77 18.20 18.41 715261
20011008 18.41 18.45 18.11 18.21 198745
20011009 18.04 18.50 18.04 18.39 512437
20011010 18.29 19.10 18.14 19.10 425671
20011011 19.13 19.85 19.13 19.46 1000154
20011012 19.50 19.82 19.05 19.70 764206
20011015 19.58 19.60 19.02 19.41 502178
20011016 19.60 19.82 19.13 19.66 495628
20011017 19.67 19.90 19.43 19.66 749621
20011018 19.38 19.82 19.26 19.58 582270
20011019 19.59 19.66 19.30 19.66 680407
20011022 19.69 20.09 19.69 20.02 533201
20011023 20.02 20.22 19.74 20.11 549269
20011024 20.11 20.39 19.94 20.23 660507
20011025 20.15 20.96 19.70 20.71 989525
20011026 20.83 20.89 20.45 20.78 525044
20011029 20.62 20.62 19.78 19.86 871613
20011030 20.07 20.15 19.54 19.56 554955
20011031 19.56 20.05 19.50 19.71 830454
20011101 19.87 20.88 19.72 20.80 963240
20011102 20.80 20.88 20.45 20.56 733856
20011105 20.55 20.75 20.37 20.54 692697
20011106 20.54 21.19 20.14 21.17 737910
20011107 21.00 21.56 20.71 21.52 761377
20011108 21.52 21.54 20.95 20.95 607922
20011109 20.96 21.17 20.53 20.68 951936
20011112 20.71 20.71 20.10 20.63 754620
20011113 20.59 20.84 20.55 20.76 939282
20011114 20.97 21.66 20.97 21.57 1068410
20011115 21.58 21.65 21.44 21.64 1028725
20011116 21.81 21.89 21.39 21.68 637532
20011119 21.68 22.81 21.57 22.81 1658886
20011120 22.87 22.87 22.22 22.39 1030691
20011121 22.26 22.67 22.06 22.49 551651
20011123 22.50 22.79 22.38 22.77 161687
20011126 22.78 22.86 22.50 22.81 1383797
20011127 22.71 22.79 22.09 22.30 830549
20011128 22.22 22.34 21.94 22.09 724150
20011129 22.10 22.46 22.07 22.22 695400
20011130 22.38 22.91 22.38 22.78 1799809
20011203 22.78 22.98 22.34 22.79 1145076
20011204 22.79 22.79 22.56 22.66 672302
20011205 22.55 22.91 22.06 22.75 1499779
20011206 22.87 22.87 22.59 22.71 1244471
20011207 22.71 22.73 21.84 21.97 1150482
20011210 21.97 21.97 21.39 21.45 2139154
20011211 21.61 22.03 21.59 21.72 1281084
20011212 21.89 21.98 21.45 21.63 1055386
20011213 21.49 21.69 21.45 21.60 634583
20011214 21.61 22.08 21.41 21.88 662227
20011217 21.85 22.23 21.83 22.21 829811
20011218 22.22 22.55 22.22 22.34 612100
20011219 22.30 22.55 22.14 22.48 748354
20011220 22.50 22.61 22.29 22.33 617383
20011221 22.33 22.37 22.02 22.14 839763
20011224 22.22 22.37 22.22 22.29 149769
20011226 22.37 22.70 22.30 22.53 341680
20011227 22.63 22.67 22.22 22.23 455942
20011228 22.23 22.76 22.10 22.76 550054
20011231 22.78 22.87 22.32 22.38 518110
20020102 22.38 22.39 21.81 22.05 547965
20020103 22.07 22.81 21.89 22.79 647484
20020104 22.79 22.99 22.72 22.72 652153
20020107 22.71 22.83 22.02 22.07 1157116
20020108 22.10 22.46 21.95 22.30 424612
20020109 22.30 22.73 22.18 22.23 507667
20020110 22.22 22.38 21.97 22.05 488254
20020111 22.02 22.02 21.53 21.65 498698
20020114 21.64 21.64 21.24 21.29 658664
20020115 21.34 21.46 20.89 21.14 732013
20020116 21.10 21.31 20.67 20.91 683237
20020117 21.00 21.14 20.31 21.06 676111
20020118 21.00 21.40 20.66 20.81 819122
20020122 20.92 20.99 20.62 20.78 571186
20020123 20.86 21.31 20.84 21.20 361829
20020124 21.31 21.40 20.94 21.28 681394
20020125 21.34 22.06 21.24 21.85 395002
20020128 22.06 22.06 21.69 21.88 286269
20020129 21.88 22.14 21.32 21.55 550668
20020130 21.57 22.17 21.54 22.09 676848
20020131 22.17 22.59 21.80 22.56 818140
20020204 21.53 21.89 21.41 21.47 1107971
20020205 21.54 21.55 20.08 20.10 3961078
20020206 20.10 20.75 19.13 20.30 3140604
20020207 19.57 20.51 19.17 20.32 2237935
20020208 20.14 20.31 19.90 20.17 576101
20020211 20.55 21.28 20.51 21.09 786564
20020212 21.08 21.37 20.96 21.06 619348
20020213 21.24 22.04 21.16 21.73 964223
20020214 21.98 22.06 21.76 21.94 912743
20020215 21.94 22.30 21.77 22.16 867776
20020219 21.89 21.97 21.21 21.21 829197
20020220 21.21 21.76 20.84 21.51 1067427
20020221 21.57 21.65 21.01 21.16 1208441
20020222 21.16 21.39 20.93 21.11 690608
20020225 21.11 21.52 20.71 21.36 1095417
20020226 21.48 21.65 21.28 21.41 1237277
20020227 21.60 21.91 21.36 21.54 492907
20020228 21.65 22.67 21.55 21.62 1775883
20020301 21.28 21.62 21.05 21.49 1327086
20020304 21.85 23.01 21.52 23.00 1769529
20020305 22.92 22.99 22.67 22.83 1337105
20020306 22.90 23.32 22.85 23.31 2148190
20020307 23.53 24.12 23.32 24.00 2211117
20020308 23.86 24.05 23.01 23.29 1133173
20020311 23.45 23.45 22.92 23.15 1069635
20020312 23.14 23.47 22.83 23.43 687553
20020313 23.32 23.73 23.04 23.28 788847
20020314 23.16 23.42 23.10 23.37 602143
20020315 23.39 23.85 23.32 23.73 861671
20020318 23.57 23.89 23.57 23.70 807419
20020319 23.77 24.27 23.65 23.84 1563642
20020320 23.86 24.22 23.82 24.02 969197
20020321 24.02 24.14 23.31 23.73 880855
20020322 22.92 23.10 22.76 22.84 2096871
20020325 22.68 22.87 22.30 22.47 777850
20020326 22.50 23.39 22.44 23.23 555590
20020327 23.16 23.57 23.01 23.41 743271
20020328 23.24 23.49 23.00 23.31 1283953
20020401 23.24 23.77 22.83 23.73 1155167
20020402 23.65 23.79 23.00 23.61 908225
20020403 23.45 23.55 23.01 23.16 465781
20020404 23.04 23.05 22.63 22.96 617906
20020405 22.79 23.61 22.69 23.53 781882
20020408 23.32 23.73 23.15 23.72 410186
20020409 23.65 24.22 23.48 24.02 796667
20020410 24.06 24.68 23.98 24.22 1920065
20020411 24.26 25.37 24.21 25.19 1976394
20020412 25.07 25.37 24.84 25.35 939138
20020415 25.36 25.53 24.88 24.94 884154
20020416 24.88 25.14 24.80 25.08 697939
20020417 24.92 25.00 24.72 24.96 852629
20020418 24.88 25.15 24.88 25.09 630124
20020419 24.96 25.13 24.73 24.97 635623
20020422 25.03 25.08 24.49 24.80 597622
20020423 24.80 24.86 24.63 24.73 583449
20020424 25.00 25.52 24.95 24.99 942926
20020425 25.04 25.32 24.80 25.04 412263
20020426 25.04 25.04 24.76 24.90 639777
20020429 25.04 25.04 24.44 24.62 491319
20020430 24.72 25.25 24.55 25.15 485698
20020501 25.17 25.33 24.72 25.09 653829
20020502 25.14 25.85 24.92 25.26 1240821
20020503 25.45 25.58 25.17 25.35 470424
20020506 25.41 25.68 24.83 24.92 424360
20020507 25.25 26.19 25.18 26.11 808397
20020508 26.11 26.27 25.53 25.89 588580
20020509 25.78 26.08 25.77 25.79 471035
20020510 25.86 25.96 25.70 25.80 367786
20020513 25.80 25.90 25.74 25.78 530541
20020514 25.94 26.42 25.94 26.42 611430
20020515 26.52 26.70 26.18 26.35 692563
20020516 26.52 26.62 26.31 26.51 506348
20020517 26.43 26.92 26.43 26.91 571718
20020520 26.97 27.20 26.76 27.01 797278
20020521 26.84 27.00 26.60 26.61 726042
20020522 26.61 26.84 26.60 26.80 448551
20020523 26.80 26.83 26.37 26.80 689855
20020524 26.76 26.84 26.23 26.27 500607
20020528 26.19 26.29 25.73 25.82 594744
20020529 25.57 25.94 25.57 25.81 602893
20020530 25.53 26.02 25.53 25.71 487228
20020531 25.65 26.26 25.62 25.98 789222
20020603 26.07 26.23 25.36 25.46 522499
20020604 25.28 25.45 24.67 24.68 615664
20020605 24.83 25.49 24.58 25.42 769154
20020606 25.57 25.82 24.98 25.04 794452
20020607 25.04 25.82 24.90 25.57 704328
20020610 25.41 26.14 25.32 25.89 506445
20020611 25.69 25.90 25.20 25.20 679516
20020612 25.20 25.20 24.75 24.99 1187786
20020613 25.00 25.39 24.95 25.24 617853
20020614 25.24 25.24 24.81 25.09 842737
20020617 25.10 25.12 24.67 24.99 696909
20020618 25.08 25.20 24.71 24.82 640840
20020619 24.83 25.32 24.67 24.98 673922
20020620 24.83 25.13 24.83 24.91 485039
20020621 24.50 25.04 24.17 24.36 703598
20020624 24.42 24.67 24.13 24.48 582217
20020625 24.75 24.99 23.93 24.01 996470
20020626 24.01 24.46 23.72 24.22 1015808
20020627 24.25 24.71 23.98 24.71 752126
20020628 24.62 24.99 24.25 24.61 704328
20020701 24.50 24.67 24.05 24.12 894549
20020702 24.13 24.35 23.28 23.43 633056
20020703 23.51 23.60 22.69 23.42 752248
20020705 23.51 24.42 23.35 24.32 234006
20020708 24.39 24.46 23.95 23.97 339089
20020709 24.17 24.38 23.60 23.60 712598
20020710 23.80 23.80 23.24 23.42 852102
20020711 23.42 24.25 22.82 23.16 1557646
20020712 23.27 23.69 22.94 23.38 937117
20020715 23.31 23.33 22.04 23.33 1062269
20020716 23.12 23.29 22.35 22.57 1402210
20020717 22.78 23.45 21.58 22.20 1949034
20020718 22.12 22.93 21.99 22.12 1156163
20020719 21.91 22.31 21.67 21.73 1023471
20020722 21.79 22.36 21.16 21.21 1028701
20020723 21.05 21.57 20.97 20.97 1373263
20020724 20.56 22.35 19.98 22.33 1717217
20020725 22.45 22.89 21.76 22.65 768911
20020726 22.66 22.91 22.25 22.52 746653
20020729 22.52 23.60 22.41 23.60 989173
20020730 23.43 23.60 22.79 23.08 706760
20020731 23.10 23.72 22.77 23.62 924225
20020801 23.68 24.09 23.05 23.33 1154217
20020802 23.35 23.43 21.95 22.23 774019
20020805 22.41 22.86 21.86 21.93 716125
20020806 22.49 23.45 22.45 23.02 896981
20020807 23.16 23.44 22.54 23.29 724761
20020808 23.30 23.76 22.91 23.66 710774
20020809 23.67 24.05 23.34 23.83 659813
20020812 23.83 23.83 23.33 23.53 508512
20020813 23.48 24.36 23.38 23.67 716612
20020814 23.39 24.22 22.82 24.13 694841
20020815 24.05 24.62 24.01 24.41 612015
20020816 24.46 24.76 24.21 24.51 581122
20020819 24.42 25.04 24.34 24.72 734977
20020820 24.67 24.71 24.21 24.34 809533
20020821 24.30 24.45 23.85 24.25 1137840
20020822 24.25 24.54 24.05 24.15 835925
20020823 24.12 24.12 23.35 23.45 1580247
20020826 23.68 23.69 22.97 23.23 1399581
20020827 23.28 23.32 22.44 22.54 2721354
20020828 22.54 22.54 21.90 22.02 1137235
20020829 22.02 22.23 21.65 22.03 1626472
20020830 22.23 22.64 22.06 22.31 1117874
20020903 22.31 22.31 21.16 21.81 1368119
20020904 21.92 22.54 21.65 22.54 1036072
20020905 22.15 22.47 21.93 22.11 992873
20020906 22.11 22.11 21.49 21.67 1333874
20020909 21.49 21.76 21.36 21.72 1197982
20020910 21.69 22.02 21.62 21.98 641344
20020911 22.11 22.22 21.86 22.06 1069592
20020912 21.90 21.99 21.43 21.53 807730
20020913 21.44 21.54 20.92 21.32 1110735
20020916 21.36 21.40 20.97 21.31 726291
20020917 21.49 21.53 21.14 21.20 1077699
20020918 21.20 21.32 20.49 20.70 1271313
20020919 20.66 20.66 19.97 20.00 981982
20020920 19.79 19.99 19.34 19.92 2180931
20020923 19.50 19.83 19.24 19.47 1054829
20020924 19.17 19.25 18.76 19.04 1432132
20020925 19.09 19.63 19.09 19.44 1126829
20020926 19.44 19.83 19.16 19.32 1652004
20020927 20.25 20.57 19.45 19.45 1911325
20020930 19.42 19.79 19.02 19.57 1769866
20021001 19.57 20.25 19.42 20.04 1508247
20021002 19.87 20.00 19.36 19.36 922325
20021003 19.37 19.83 19.32 19.54 850809
20021004 19.67 19.67 18.94 19.25 818621
20021007 19.23 19.50 18.43 18.57 769854
20021008 18.49 19.44 18.35 19.06 1250741
20021009 18.59 18.92 18.11 18.23 656954
20021010 18.12 18.61 17.97 18.42 1513208
20021011 18.51 19.60 18.44 19.21 1306284
20021014 19.21 19.28 19.02 19.21 707172
20021015 19.46 20.12 19.33 20.08 1092946
20021016 20.08 20.12 19.88 19.95 1158170
20021017 21.36 21.43 20.93 21.30 1786687
20021018 21.21 21.28 20.74 21.24 1522768
20021021 21.24 21.44 20.97 21.39 1183824
20021022 21.24 21.34 20.98 21.11 752792
20021023 21.11 21.27 20.49 20.74 1133000
20021024 20.66 20.87 20.18 20.30 969881
20021025 20.28 20.76 20.09 20.68 1053135
20021028 20.68 20.70 20.17 20.30 1068140
20021029 20.41 23.59 20.33 22.87 4079308
20021030 22.87 22.87 22.19 22.60 2349738
20021031 22.52 22.77 22.36 22.73 1355922
20021101 22.51 22.85 22.43 22.79 1037490
20021104 22.85 23.06 22.61 22.68 790784
20021105 22.81 23.04 22.74 22.93 880080
20021106 22.94 24.12 22.90 24.10 2178598
20021107 24.06 24.60 23.18 23.48 1745959
20021108 23.42 23.68 23.36 23.43 1256638
20021111 23.37 23.56 22.95 23.07 1188042
20021112 23.35 23.64 23.27 23.41 616044
20021113 23.41 23.45 23.02 23.30 989593
20021114 23.18 23.51 23.14 23.24 1140987
20021115 23.18 23.55 23.08 23.54 704497
20021118 23.54 23.67 23.18 23.34 583912
20021119 23.31 23.31 22.78 23.12 742767
20021120 23.03 23.47 22.68 23.47 477407
20021121 23.46 24.05 22.93 23.92 855530
20021122 23.85 24.01 23.45 23.52 627356
20021125 23.18 24.06 23.18 23.94 638187
20021126 23.73 23.80 23.15 23.20 539023
20021127 23.24 23.86 23.22 23.78 329985
20021129 23.93 24.06 23.85 23.96 371022
20021202 24.10 24.10 23.47 23.61 531682
20021203 23.43 23.56 22.93 23.06 880320
20021204 22.68 23.32 22.48 23.16 992963
20021205 23.18 23.29 22.95 23.06 472713
20021206 22.85 23.36 22.73 23.29 598835
20021209 23.10 23.37 22.92 23.08 475241
20021210 23.02 24.01 23.02 23.88 1127388
20021211 23.67 23.93 23.27 23.81 736749
20021212 23.81 24.06 23.57 23.85 697517
20021213 23.86 23.93 23.60 23.62 385343
20021216 23.71 24.29 23.70 24.29 742887
20021217 23.97 24.18 23.73 23.77 642038
20021218 23.69 23.75 23.19 23.23 420725
20021219 23.15 23.31 23.02 23.14 698841
20021220 23.14 23.61 23.10 23.48 480897
20021223 23.47 23.77 23.27 23.54 333595
20021224 23.33 23.47 23.26 23.26 186534
20021226 23.14 24.01 23.14 23.98 519046
20021227 23.89 23.90 23.20 23.21 594863
20021230 23.35 23.56 23.12 23.52 379085
20021231 23.37 23.64 23.01 23.47 499069
20030102 23.68 24.31 23.60 24.11 553104
20030103 24.01 24.06 23.43 23.52 724715
20030106 23.64 24.22 23.64 24.13 1049044
20030107 24.01 24.10 23.60 24.03 634216
20030108 23.68 23.81 23.43 23.47 386065
20030109 23.47 24.07 23.47 24.00 588244
20030110 23.56 24.09 23.53 23.85 556112
20030113 23.86 24.10 23.77 23.96 447682
20030114 23.93 24.10 23.85 24.01 325171
20030115 24.01 24.10 23.66 23.66 318311
20030116 23.66 24.01 23.66 23.86 366209
20030117 23.86 23.89 23.25 23.52 560685
20030121 23.68 23.81 22.93 22.94 432759
20030122 22.94 23.16 22.85 22.99 358988
20030123 23.18 23.37 22.84 23.26 470668
20030124 22.98 23.21 22.52 22.61 896086
20030127 22.48 22.80 22.16 22.27 625310
20030128 22.39 22.54 22.19 22.45 499791
20030129 22.27 22.44 21.99 22.37 651907
20030130 22.34 22.41 21.84 21.90 1093330
20030131 21.81 22.51 21.76 22.14 817862
20030203 22.19 22.64 22.19 22.61 595826
20030204 22.61 22.61 22.01 22.60 610508
20030205 22.65 22.98 22.44 22.59 845300
20030206 22.59 22.59 21.81 21.92 1263257
20030207 22.02 22.17 21.70 21.71 917146
20030210 21.78 22.23 21.71 22.12 622061
20030211 22.11 22.44 21.94 22.00 603287
20030212 22.00 22.00 21.50 21.57 558519
20030213 21.58 21.80 21.27 21.60 638187
20030214 21.77 22.39 21.75 22.39 819185
20030218 22.48 23.02 22.48 22.79 725557
20030219 22.79 22.82 22.34 22.44 432639
20030220 22.51 22.56 22.26 22.29 321151
20030221 22.45 22.84 22.18 22.68 415438
20030224 22.57 22.64 22.18 22.28 600662
20030225 22.21 22.41 21.80 22.41 539279
20030226 22.41 22.41 21.96 22.04 499674
20030227 22.02 22.42 21.90 22.06 807662
20030228 22.14 22.57 22.06 22.31 844994
20030303 22.57 22.61 22.16 22.22 456000
20030304 22.22 22.22 21.70 21.72 437933
20030305 21.77 21.96 21.65 21.96 682624
20030306 21.90 21.90 21.24 21.36 899556
20030307 21.36 21.95 21.22 21.90 669462
20030310 21.73 21.85 21.34 21.40 665514
20030311 20.64 21.43 20.47 20.74 1850085
20030312 20.64 20.84 20.41 20.77 937008
20030313 20.98 21.79 20.98 21.75 771168
20030314 21.96 22.02 21.65 21.93 640267
20030317 21.69 22.27 21.48 22.14 1178828
20030318 22.27 22.55 22.17 22.46 505537
20030319 22.54 22.66 22.36 22.66 548493
20030320 22.65 22.74 22.29 22.53 937128
20030321 22.82 23.50 22.61 23.41 864977
20030324 22.90 23.03 22.25 22.34 713615
20030325 22.38 22.61 22.19 22.36 876104
20030326 22.36 22.43 22.06 22.13 718999
20030327 22.13 22.62 22.06 22.46 702128
20030328 22.31 22.70 22.20 22.42 315646
20030331 22.21 22.39 21.85 22.09 540954
20030401 22.21 22.49 21.86 22.42 576850
20030402 22.98 23.36 22.87 23.09 541792
20030403 23.23 23.33 22.92 22.95 560458
20030404 23.16 23.33 22.83 23.06 559740
20030407 23.48 23.86 23.02 23.07 1074131
20030408 23.07 23.07 22.39 22.83 1210895
20030409 22.90 23.02 22.35 22.35 576372
20030410 22.44 22.77 22.35 22.76 817115
20030411 22.97 23.19 22.46 22.57 968118
20030414 22.58 23.13 22.57 23.09 421181
20030415 22.89 23.22 22.70 23.13 369371
20030416 23.34 23.39 22.82 23.02 623037
20030417 23.02 23.29 22.98 23.11 537843
20030421 23.09 23.53 23.07 23.43 714452
20030422 22.98 23.85 22.82 23.70 825969
20030423 23.52 23.78 23.33 23.50 698299
20030424 23.29 23.49 23.17 23.33 577090
20030425 23.02 23.23 22.71 22.77 625789
20030428 22.90 23.48 22.88 23.28 727853
20030429 23.35 23.60 23.08 23.23 527314
20030430 23.26 23.47 23.02 23.30 972306
20030501 23.23 23.23 22.61 23.03 698299
20030502 22.90 23.25 22.90 23.16 451094
20030505 23.16 23.16 22.77 22.82 816158
20030506 22.87 23.29 22.87 23.23 811372
20030507 23.23 23.34 22.98 23.02 507451
20030508 22.90 23.20 22.64 22.78 462581
20030509 23.11 23.23 22.85 23.10 517742
20030512 23.11 23.69 23.00 23.52 878378
20030513 23.48 23.60 23.25 23.30 681667
20030514 23.38 23.48 23.08 23.37 671616
20030515 23.48 23.58 23.32 23.53 781937
20030516 23.48 23.61 23.32 23.57 572782
20030519 23.32 23.37 22.72 22.77 655343
20030520 22.84 23.13 22.73 22.83 815679
20030521 22.84 22.90 22.57 22.79 830087
20030522 22.74 22.78 22.43 22.60 870539
20030523 22.48 22.53 22.27 22.36 655194
20030527 22.32 23.00 22.19 23.00 922174
20030528 23.04 23.23 22.84 23.16 965957
20030529 23.20 23.40 22.90 22.98 765722
20030530 22.95 23.30 22.44 23.01 1516929
20030602 23.11 23.43 22.99 23.06 1183324
20030603 23.07 23.24 22.93 23.24 982732
20030604 23.16 23.23 23.00 23.18 1069703
20030605 23.07 23.16 22.99 23.01 938592
20030606 23.20 23.38 22.78 22.99 1480285
20030609 22.95 23.14 22.84 22.90 1223418
20030610 23.11 23.20 23.00 23.11 750493
20030611 23.11 23.21 22.99 23.16 670899
20030612 23.24 23.27 23.03 23.19 525988
20030613 23.27 23.30 22.69 22.98 565487
20030616 23.11 23.60 22.99 23.60 856738
20030617 23.62 23.87 23.48 23.80 793205
20030618 23.62 23.78 23.38 23.42 840795
20030619 23.42 23.58 23.02 23.58 1110035
20030620 23.70 23.80 23.37 23.49 1383677
20030623 23.53 23.53 22.90 23.03 785710
20030624 23.00 23.28 22.91 22.91 853882
20030625 22.85 23.11 22.77 22.89 645914
20030626 22.86 22.94 22.54 22.89 854596
20030627 22.71 22.90 22.41 22.61 1127763
20030630 22.65 22.72 22.51 22.59 1376658
20030701 22.57 22.78 22.25 22.76 761558
20030702 22.76 22.82 22.60 22.81 797369
20030703 22.81 23.03 22.69 22.90 397019
20030707 22.92 23.11 22.84 22.97 660072
20030708 22.97 23.32 22.97 23.29 627473
20030709 23.19 23.37 23.13 23.21 693623
20030710 23.21 23.23 22.60 22.79 866494
20030711 22.73 23.22 22.73 22.96 703974
20030714 22.99 23.53 22.95 23.23 862211
20030715 23.45 23.45 22.95 23.00 559420
20030716 23.00 23.08 22.84 22.95 380957
20030717 22.74 22.90 22.64 22.79 511473
20030718 22.78 23.14 22.67 23.11 478636
20030721 22.90 23.04 22.61 22.72 609270
20030722 22.72 23.64 22.54 23.64 1334898
20030723 24.12 24.54 24.00 24.50 1713714
20030724 24.53 24.80 24.37 24.56 1095163
20030725 24.56 25.09 24.46 25.07 885292
20030728 24.95 25.21 24.82 25.10 851503
20030729 24.96 25.05 24.69 24.73 1281835
20030730 24.88 25.15 24.78 24.84 645557
20030731 24.90 25.52 24.77 25.22 1003315
20030801 25.22 25.22 24.78 25.04 586903
20030804 24.88 24.88 24.27 24.55 738001
20030805 24.50 24.76 24.38 24.59 633779
20030806 24.42 24.71 24.37 24.48 604035
20030807 24.57 24.61 24.09 24.33 712064
20030808 24.46 24.77 24.34 24.76 463883
20030811 24.63 24.86 24.54 24.64 396900
20030812 24.59 24.94 24.47 24.94 542406
20030813 24.94 25.13 24.71 24.83 385360
20030814 24.87 25.01 24.76 24.87 659359
20030815 24.95 25.11 24.54 24.86 269954
20030818 24.86 25.17 24.86 25.13 386192
20030819 25.09 25.21 25.05 25.13 456150
20030820 25.14 25.30 25.09 25.17 482309
20030821 25.20 25.41 25.17 25.35 568000
20030822 25.39 25.47 25.25 25.30 642803
20030825 25.26 25.43 25.26 25.42 496867
20030826 25.35 25.59 25.26 25.57 568356
20030827 25.45 25.52 25.30 25.36 344659
20030828 25.42 25.44 25.17 25.36 377444
20030829 25.26 25.46 25.22 25.41 286782
20030902 25.41 25.77 25.36 25.77 773352
20030903 25.76 25.98 25.68 25.96 508703
20030904 25.96 25.97 25.68 25.73 660438
20030905 25.74 25.77 25.53 25.76 452010
20030908 25.77 25.94 25.62 25.63 825784
20030909 25.46 25.68 25.46 25.60 645052
20030910 25.52 25.58 25.00 25.03 688252
20030911 25.11 25.25 25.03 25.14 643986
20030912 24.88 25.14 24.76 25.06 569421
20030915 25.12 25.20 24.92 25.11 441239
20030916 25.15 25.52 25.14 25.52 353891
20030917 25.42 25.50 25.28 25.35 638542
20030918 25.47 25.59 25.31 25.59 589305
20030919 25.67 25.94 25.58 25.76 507046
20030922 25.52 25.65 25.12 25.23 440292
20030923 25.31 25.34 25.14 25.15 541252
20030924 25.19 25.19 24.77 24.87 567290
20030925 24.89 25.07 24.68 24.69 490594
20030926 24.54 24.92 24.42 24.82 597590
20030929 24.76 25.10 24.71 24.98 409874
20030930 24.86 25.06 24.21 24.85 713699
20031001 24.95 25.21 24.83 25.21 786134
20031002 25.30 25.43 25.18 25.40 380166
20031003 25.60 26.00 25.60 25.85 394606
20031006 25.77 25.90 25.56 25.88 306429
20031007 25.85 27.02 25.78 26.68 1412959
20031008 26.81 26.91 26.55 26.66 646235
20031009 26.83 27.01 26.56 26.76 663870
20031010 26.68 26.97 26.63 26.78 374130
20031013 26.81 27.11 26.74 27.10 314833
20031014 27.10 27.25 26.94 27.23 317673
20031015 27.23 27.30 26.85 26.94 623037
20031016 26.98 27.37 26.91 27.24 267963
20031017 27.27 27.35 26.73 26.82 378864
20031020 26.74 26.91 26.65 26.91 400524
20031021 26.80 26.86 26.62 26.76 384072
20031022 26.55 26.58 26.12 26.34 403956
20031023 26.30 26.60 26.21 26.42 352234
20031024 26.25 26.61 26.11 26.58 626588
20031027 26.63 27.34 26.61 27.26 746129
20031028 27.37 28.06 27.34 28.02 1397572
20031029 27.94 28.21 27.45 28.15 776192
20031030 28.14 28.30 28.03 28.27 905203
20031031 28.30 28.57 28.18 28.34 930768
20031103 28.41 28.46 28.27 28.27 881413
20031104 28.28 28.53 28.22 28.38 884017
20031105 28.30 28.37 27.97 28.24 1350702
20031106 28.19 28.30 27.94 28.26 840224
20031107 28.33 28.41 28.11 28.22 696892
20031110 28.29 28.31 28.05 28.13 445737
20031111 28.01 28.09 27.97 28.08 760214
20031112 28.05 28.17 27.67 28.06 691286
20031113 28.07 28.07 27.74 27.96 465098
20031114 28.01 28.19 27.67 27.72 426104
20031117 27.72 27.72 27.30 27.56 610706
20031118 27.50 27.50 26.82 27.04 860573
20031119 27.16 27.33 27.01 27.15 398067
20031120 26.99 27.15 26.74 26.82 347763
20031121 26.97 27.21 26.90 27.15 491840
20031124 27.16 27.46 27.11 27.43 680448
20031125 27.48 27.59 27.38 27.52 584553
20031126 27.60 27.73 27.52 27.59 454731
20031128 27.67 27.67 27.52 27.53 169758
20031201 27.59 28.04 27.50 27.92 839721
20031202 27.79 27.88 27.67 27.88 652174
20031203 27.96 28.70 27.88 28.56 1089823
20031204 28.48 28.84 28.43 28.84 811683
20031205 28.69 28.78 28.43 28.73 810623
20031208 28.84 28.98 28.73 28.95 954346
20031209 28.90 29.11 28.90 29.07 757493
20031210 28.90 28.99 28.52 28.67 614947
20031211 28.73 28.92 28.49 28.78 392765
20031212 28.85 28.95 28.54 28.89 380396
20031215 28.99 29.09 28.68 28.78 560639
20031216 28.77 28.94 28.39 28.90 891320
20031217 28.93 28.97 28.56 28.91 568061
20031218 28.86 29.07 28.84 29.02 739822
20031219 28.99 29.01 28.65 28.86 631205
20031222 28.82 29.12 28.79 29.06 426693
20031223 29.06 29.09 28.78 29.05 395475
20031224 28.92 29.06 28.88 28.98 116746
20031226 28.90 29.06 28.86 28.95 161748
20031229 28.87 29.06 28.77 29.06 571595
20031230 28.86 29.04 28.86 29.04 568414
20031231 29.07 29.51 28.97 29.49 607761
20040102 29.02 29.71 29.02 29.42 702242
20040105 29.33 29.92 29.33 29.89 1070268
20040106 29.96 30.48 29.84 30.36 1282318
20040107 30.34 30.34 30.01 30.22 963418
20040108 30.18 30.45 30.16 30.43 851031
20040109 30.42 30.42 29.88 29.95 630498
20040112 29.88 29.96 29.75 29.85 474169
20040113 29.76 30.05 29.59 29.81 556162
20040114 29.81 29.81 29.47 29.62 737583
20040115 29.58 29.58 29.28 29.34 909109
20040116 29.43 29.54 29.13 29.20 857510
20040120 29.33 29.42 28.95 29.06 977672
20040121 29.06 29.18 28.92 29.11 1234843
20040122 29.03 29.27 28.86 29.00 1370555
20040123 29.01 29.04 28.71 28.82 930314
20040126 28.82 29.01 28.75 28.93 618717
20040127 28.86 29.01 28.61 28.71 796133
20040128 28.69 28.69 28.27 28.27 1002294
20040129 28.27 28.78 28.20 28.61 1016784
20040130 28.52 28.70 28.28 28.64 546973
20040202 28.52 28.61 28.02 28.21 940681
20040203 28.21 28.22 28.03 28.06 471931
20040204 28.04 28.38 27.97 28.16 786237
20040205 29.07 29.14 28.71 28.78 1360895
20040206 28.90 29.71 28.90 29.57 673497
20040209 29.67 29.86 29.52 29.70 606819
20040210 29.62 30.19 29.58 30.06 744770
20040211 30.09 30.54 30.02 30.48 1072388
20040212 30.33 30.52 30.19 30.19 494432
20040213 30.09 30.26 29.79 29.99 517522
20040217 30.12 30.36 30.07 30.36 454613
20040218 30.35 30.69 30.32 30.50 925366
20040219 30.62 30.78 30.18 30.18 765751
20040220 30.32 30.32 29.77 29.94 710175
20040223 29.94 30.03 29.60 29.79 497720
20040224 29.80 29.94 29.51 29.66 861308
20040225 29.83 29.83 29.47 29.55 555524
20040226 29.72 29.90 29.38 29.83 758247
20040227 29.85 30.04 29.52 29.85 1054182
20040301 29.98 30.23 29.85 29.88 1046327
20040302 30.03 30.12 29.59 29.65 2326213
20040303 29.65 29.71 29.53 29.60 749453
20040304 29.69 29.77 29.46 29.76 920871
20040305 29.64 30.99 29.64 30.44 1341910
20040308 30.36 30.62 30.17 30.23 649792
20040309 30.29 30.42 29.65 29.67 970936
20040310 29.77 29.78 29.10 29.13 772082
20040311 29.13 29.60 29.05 29.26 1770806
20040312 29.30 29.65 29.17 29.58 697160
20040315 29.59 29.85 29.00 29.13 671717
20040316 29.25 29.62 29.21 29.56 920871
20040317 29.64 29.77 29.46 29.51 1551551
20040318 29.56 29.72 29.41 29.41 1387051
20040319 29.37 29.85 29.36 29.36 746170
20040322 29.37 29.39 28.86 29.22 639239
20040323 29.26 29.71 29.25 29.56 978557
20040324 29.42 29.97 29.42 29.79 1299584
20040325 29.85 30.84 29.77 30.72 1225014
20040326 30.70 31.30 30.64 31.17 1284341
20040329 31.17 31.77 31.17 31.68 1507348
20040330 31.54 32.05 31.47 31.99 768799
20040331 31.94 32.87 31.86 32.78 1830016
20040401 32.20 32.68 32.07 32.57 1275782
20040402 32.71 33.08 32.28 32.37 1089826
20040405 32.37 32.61 32.31 32.60 753088
20040406 32.60 32.79 32.50 32.57 819333
20040407 32.58 32.58 31.73 32.09 1433599
20040408 32.30 32.38 31.64 31.81 712989
20040412 31.90 32.21 31.90 31.95 1040933
20040413 32.45 33.18 31.90 32.14 1918656
20040414 32.07 32.38 31.98 32.33 1059107
20040415 32.37 33.11 32.30 32.97 1277893
20040416 32.97 33.60 32.92 33.43 1070128
20040419 33.31 33.31 33.02 33.09 649440
20040420 33.18 33.25 32.38 32.38 1041402
20040421 32.39 32.69 32.28 32.48 423268
20040422 32.54 33.36 32.47 33.18 1090764
20040423 33.27 33.27 32.68 32.98 635370
20040426 32.88 33.67 32.85 33.14 851577
20040427 33.13 33.55 33.13 33.31 563731
20040428 33.26 33.26 32.46 32.76 678635
20040429 32.67 32.68 31.81 32.03 1040113
20040430 32.15 32.69 31.98 32.45 549075
20040503 32.37 32.61 31.97 32.14 742887
20040504 32.14 32.37 31.81 32.04 697160
20040505 31.98 32.57 31.83 32.50 528440
20040506 32.50 32.55 32.01 32.22 668669
20040507 32.11 32.21 31.17 31.22 664448
20040510 31.10 31.25 30.32 30.76 1106475
20040511 30.58 31.13 30.45 31.05 743708
20040512 31.17 31.18 30.45 30.96 987351
20040513 30.96 31.27 30.96 31.26 930133
20040514 31.26 31.84 31.17 31.66 873854
20040517 31.32 31.37 30.89 30.98 791076
20040518 31.00 31.68 31.00 31.56 584367
20040519 31.66 32.29 31.58 31.86 1193825
20040520 31.86 32.15 31.70 31.98 653309
20040521 32.03 32.50 31.97 32.23 753088
20040524 32.32 32.63 32.15 32.37 805733
20040525 32.36 33.14 32.13 33.08 610045
20040526 33.07 33.11 32.80 33.02 525189
20040527 33.19 33.46 33.10 33.45 745467
20040528 33.41 33.79 33.33 33.67 623947
20040601 33.67 33.83 33.43 33.62 611456
20040602 33.79 33.83 33.42 33.65 935628
20040603 33.67 33.67 33.24 33.24 988392
20040604 33.24 33.55 33.12 33.27 1109446
20040607 33.45 33.64 33.41 33.62 702743
20040608 33.62 33.94 33.41 33.92 1078511
20040609 33.84 33.96 33.41 33.85 1257115
20040610 33.71 33.91 33.71 33.91 545384
20040614 33.58 33.64 33.14 33.20 659901
20040615 33.32 33.81 33.32 33.61 835120
20040616 33.61 33.75 33.46 33.68 450596
20040617 33.65 33.84 33.54 33.78 710680
20040618 33.67 34.34 33.62 34.23 1188125
20040621 34.09 34.33 33.92 34.18 654298
20040622 34.22 34.67 34.10 34.67 743249
20040623 34.67 35.31 34.46 35.19 810956
20040624 35.06 35.48 35.06 35.43 1061935
20040625 35.42 35.55 35.10 35.29 1013140
20040628 34.78 35.38 34.69 35.26 1350270
20040629 35.12 35.34 34.97 35.29 1153688
20040630 35.29 35.66 35.17 35.59 576552
20040701 35.41 35.58 34.83 35.29 1160459
20040702 35.29 35.29 34.62 35.04 519236
20040706 34.82 34.98 34.63 34.81 463437
20040707 34.78 34.99 34.75 34.86 435070
20040708 34.86 34.86 34.27 34.27 1209021
20040709 34.51 34.86 34.40 34.82 694104
20040712 34.82 34.82 34.23 34.58 521687
20040713 34.58 34.87 34.27 34.81 576202
20040714 34.61 34.99 34.48 34.72 566863
20040715 34.72 34.86 34.34 34.39 804769
20040716 34.65 35.04 34.51 34.88 629900
20040719 35.08 35.56 35.03 35.32 1262602
20040720 35.29 35.70 35.11 35.67 879245
20040721 35.72 35.72 35.08 35.26 1085165
20040722 35.26 35.27 33.93 34.70 1888183
20040723 34.70 34.80 34.27 34.48 658500
20040726 34.57 34.82 34.39 34.52 990260
20040727 34.48 34.54 34.09 34.30 781655
20040728 34.31 34.33 33.82 34.15 736712
20040729 34.15 34.72 34.14 34.57 838855
20040730 34.48 34.73 34.37 34.59 669590
20040802 34.52 34.57 33.92 34.52 513866
20040803 34.52 34.57 34.01 34.26 508963
20040804 34.26 34.47 33.91 34.31 423280
20040805 34.31 34.31 33.36 33.38 411840
20040806 33.17 33.17 32.67 32.75 775935
20040809 32.75 32.99 32.62 32.73 690135
20040810 32.66 33.24 32.66 33.14 829516
20040811 33.15 33.30 32.69 33.30 573167
20040812 33.30 33.30 32.68 32.72 411256
20040813 32.72 32.97 32.51 32.75 537330
20040816 32.67 33.79 32.66 33.56 710447
20040817 33.97 34.34 33.84 34.08 720136
20040818 34.01 34.42 34.01 34.35 369281
20040819 34.28 34.28 34.08 34.15 344523
20040820 34.21 34.46 34.15 34.28 395085
20040823 34.40 34.41 33.87 33.90 391715
20040824 34.05 34.71 34.01 34.51 950576
20040825 34.58 35.45 34.23 35.29 1100753
20040826 35.29 35.51 35.08 35.21 506555
20040827 35.14 35.26 34.94 35.18 399386
20040830 35.10 35.40 34.97 35.06 565255
20040831 35.05 35.53 35.01 35.53 540845
20040901 35.49 35.53 34.50 34.53 1444578
20040902 34.37 34.78 34.33 34.54 1830016
20040903 34.54 34.55 34.21 34.48 1309628
20040907 34.70 35.06 34.66 35.01 1211758
20040908 34.93 35.10 34.69 34.87 618607
20040909 34.67 35.04 34.64 34.79 710549
20040910 34.76 34.94 34.68 34.86 800864
20040913 35.36 35.91 35.36 35.55 1502929
20040914 35.63 36.22 35.60 36.04 1683908
20040915 36.04 36.29 35.70 36.22 1095871
20040916 36.22 36.75 36.22 36.50 748210
20040917 36.61 37.08 36.49 36.57 679631
20040920 36.40 36.63 36.26 36.50 491445
20040921 36.51 36.98 36.39 36.98 1018574
20040922 36.91 36.95 36.33 36.50 1178166
20040923 36.56 36.69 36.16 36.19 621164
20040924 36.27 36.43 36.12 36.37 647549
20040927 36.26 36.27 35.89 36.18 1003347
20040928 36.18 37.28 36.18 37.23 1185489
20040929 37.04 37.37 36.93 37.31 653361
20040930 37.30 37.95 37.20 37.82 1427608
20041001 37.79 38.05 37.59 37.74 714269
20041004 37.74 38.06 37.40 37.71 1753184
20041005 37.71 37.71 37.13 37.18 896410
20041006 37.18 37.67 36.86 37.67 739260
20041007 37.56 37.81 37.07 37.08 454714
20041008 37.10 37.23 36.59 36.80 587688
20041011 36.68 37.17 36.49 36.55 613609
20041012 36.55 36.55 36.12 36.24 665450
20041013 36.42 36.48 35.45 35.72 743444
20041014 35.75 36.01 35.51 35.80 688464
20041015 36.03 36.20 35.75 35.81 581644
20041018 35.70 36.38 35.67 36.31 681258
20041019 36.26 36.74 35.96 35.96 693114
20041020 35.96 36.16 35.63 35.71 719267
20041021 35.71 35.88 34.72 35.08 1755974
20041022 35.05 36.42 35.03 35.95 1254416
20041025 35.74 36.06 35.72 36.06 889436
20041026 36.00 36.41 35.90 36.41 576762
20041027 36.35 36.37 35.94 36.36 1021945
20041028 36.36 36.76 35.89 36.61 692998
20041029 36.61 37.15 36.57 36.75 517133
20041101 36.75 36.75 36.17 36.56 939417
20041102 36.69 36.93 36.43 36.77 572926
20041103 36.98 37.40 36.95 37.38 487260
20041104 37.26 38.22 37.09 38.22 689511
20041105 38.22 38.71 38.15 38.65 736819
20041108 38.63 38.71 37.91 38.19 692068
20041109 38.35 38.75 38.29 38.52 430394
20041110 38.45 38.85 38.17 38.67 557300
20041111 38.85 39.15 38.68 39.04 523837
20041112 39.21 39.24 38.74 39.24 446257
20041115 39.24 39.24 38.79 38.95 584743
20041116 39.02 39.14 38.73 38.74 493500
20041117 38.69 39.24 38.34 38.95 690575
20041118 38.96 39.25 38.88 38.97 592732
20041119 38.92 38.96 38.31 38.47 681659
20041122 38.47 38.85 38.20 38.84 607785
20041123 38.78 39.14 38.56 38.90 476478
20041124 39.08 39.39 39.04 39.28 306150
20041126 39.29 39.38 39.02 39.02 175191
20041129 39.17 39.17 38.75 38.93 531132
20041130 38.78 38.90 38.52 38.52 816092
20041201 38.69 38.86 38.52 38.61 711765
20041202 38.64 38.79 38.35 38.48 597943
20041203 38.40 38.60 38.11 38.48 572237
20041206 38.31 38.44 37.95 38.18 565985
20041207 38.30 38.44 37.74 37.91 717786
20041208 37.89 38.00 37.65 37.83 615080
20041209 37.61 38.05 37.32 37.92 756344
20041210 38.60 38.60 37.71 38.14 668807
20041213 38.09 38.41 37.97 38.39 734807
20041214 38.27 38.47 38.12 38.22 583816
20041215 38.27 38.32 38.08 38.28 502184
20041216 38.28 38.28 37.74 37.90 769892
20041217 37.90 38.17 34.50 37.38 3146958
20041220 37.46 37.94 37.39 37.59 603964
20041221 37.69 38.06 37.52 37.99 514226
20041222 37.87 38.35 37.78 38.31 517005
20041223 38.17 38.54 38.17 38.43 380951
20041227 38.52 38.77 38.26 38.35 334519
20041228 38.43 38.73 38.31 38.73 278592
20041229 38.64 38.78 38.34 38.73 388014
20041230 38.84 38.85 38.62 38.76 197307
20041231 38.67 38.79 38.43 38.54 300592
20050103 38.49 38.66 38.03 38.10 435373
20050104 38.22 38.54 37.48 37.65 498942
20050105 37.65 37.81 37.02 37.12 461310
20050106 37.05 37.33 36.85 37.14 447762
20050107 37.27 37.32 36.75 36.89 367983
20050110 36.88 37.47 36.78 37.26 404688
20050111 37.14 37.21 36.83 37.05 312750
20050112 36.94 37.64 36.82 37.59 510752
20050113 37.54 37.78 37.13 37.24 445678
20050114 37.40 37.88 37.23 37.80 388130
20050118 37.78 38.11 37.53 38.10 369719
20050119 37.91 38.02 37.46 37.50 557995
20050120 38.22 38.85 38.04 38.77 1658006
20050121 38.86 39.11 38.34 38.34 786103
20050124 38.00 38.00 36.49 36.64 1882061
20050125 36.85 37.18 36.78 37.14 830103
20050126 37.35 37.37 36.83 36.99 701228
20050127 36.83 37.14 36.73 36.97 548037
20050128 37.10 37.13 36.73 36.86 483889
20050131 37.08 37.60 36.93 37.31 648196
20050201 37.61 37.69 37.22 37.33 662670
20050202 37.33 37.53 37.12 37.38 1189286
20050203 37.47 38.92 37.02 38.72 1925830
20050204 38.65 39.48 38.62 39.30 734228
20050207 39.30 39.30 38.78 38.84 1174001
20050208 38.85 39.04 38.52 38.90 495584
20050209 38.95 39.38 38.81 38.82 620290
20050210 38.82 39.31 38.82 39.30 400288
20050211 39.30 39.71 39.12 39.54 620522
20050214 39.34 39.48 38.86 39.31 548037
20050215 39.25 39.99 39.21 39.57 726123
20050216 39.51 39.57 39.11 39.38 418930
20050217 38.86 40.17 38.66 38.80 753681
20050218 38.92 39.05 38.73 38.92 514574
20050222 38.71 38.96 38.57 38.60 819913
20050223 38.67 38.81 37.85 37.86 1137643
20050224 37.81 38.03 37.55 37.93 1703844
20050225 37.96 38.77 37.80 38.75 1170701
20050228 38.75 38.79 38.20 38.44 719616
20050301 38.44 38.93 38.44 38.83 522425
20050302 38.83 39.10 38.62 38.96 764102
20050303 38.97 39.22 38.92 39.06 664988
20050304 39.22 40.17 39.09 40.05 1034361
20050307 39.97 40.35 39.84 39.97 792914
20050308 39.97 40.26 39.52 40.17 1096250
20050309 40.17 40.23 39.65 39.65 625803
20050310 39.87 39.90 38.92 39.58 1118263
20050311 39.58 39.85 39.06 39.17 792684
20050314 39.18 39.45 38.99 39.17 467796
20050315 39.23 39.33 38.95 39.00 781389
20050316 38.83 38.96 38.54 38.59 500642
20050317 38.47 39.05 38.29 38.85 679509
20050318 38.74 39.43 38.60 38.78 2146977
20050321 38.87 39.24 38.64 38.73 764563
20050322 38.75 38.98 38.39 38.39 727107
20050323 38.40 38.44 37.94 38.17 852268
20050324 38.19 38.74 38.18 38.36 606095
20050328 38.45 38.78 37.71 38.44 617390
20050329 38.22 38.59 37.97 38.05 1258406
20050330 38.13 38.52 37.94 38.22 715236
20050331 38.15 38.51 38.11 38.17 498798
20050401 38.28 38.44 37.74 37.88 577398
20050404 37.79 37.81 37.15 37.44 838438
20050405 37.45 37.74 36.88 37.49 1162634
20050406 37.61 37.93 37.55 37.79 515625
20050407 37.74 37.78 37.44 37.61 462380
20050408 37.61 37.74 37.19 37.23 536370
20050411 37.14 37.28 36.75 36.92 753038
20050412 38.40 38.40 37.53 38.11 2174060
20050413 38.11 38.11 37.71 37.75 941355
20050414 39.00 40.09 38.83 39.43 2611201
20050415 39.57 39.78 38.59 38.61 1525553
20050418 38.71 39.18 38.44 39.05 724341
20050419 39.05 39.39 38.81 39.30 882578
20050420 39.31 39.31 38.30 38.36 776664
20050421 38.58 39.28 37.79 38.13 1817018
20050422 38.09 38.09 37.15 37.46 1620980
20050425 37.63 38.53 37.63 38.40 844776
20050426 38.26 38.61 38.13 38.19 1016382
20050427 38.24 38.70 37.74 38.33 850078
20050428 38.33 38.49 37.60 37.76 715236
20050429 37.87 38.89 37.74 38.67 1216340
20050502 38.66 39.05 38.47 38.73 982384
20050503 38.41 38.53 37.61 38.13 1555172
20050504 38.44 38.74 37.81 38.22 1459631
20050505 38.18 38.43 37.90 38.24 780122
20050506 38.46 38.49 37.72 37.90 1106277
20050509 38.02 38.07 37.54 37.92 1255179
20050510 37.86 37.86 37.17 37.29 937437
20050511 37.29 37.42 36.88 37.30 853535
20050512 37.30 37.97 36.46 36.67 787843
20050513 36.79 36.92 35.90 36.49 1389444
20050516 36.49 37.19 36.49 37.16 1059947
20050517 37.05 37.74 36.88 37.74 1442228
20050518 37.86 39.09 37.86 38.53 1987168
20050519 38.58 38.60 38.27 38.36 1519970
20050520 38.36 38.42 37.84 38.10 628819
20050523 38.18 38.67 38.15 38.58 552310
20050524 38.45 38.53 38.07 38.39 571924
20050525 38.31 38.43 37.84 38.18 618610
20050526 38.40 38.88 38.38 38.88 1085463
20050527 38.75 39.28 38.73 39.23 871766
20050531 39.03 39.25 38.71 38.75 1254311
20050601 38.79 39.41 38.79 39.37 866031
20050602 39.38 39.56 39.03 39.31 1682050
20050603 39.31 39.61 39.14 39.27 950569
20050606 39.27 39.70 39.23 39.70 1065160
20050607 39.83 40.09 39.49 39.58 843204
20050608 39.75 39.79 39.16 39.21 1015951
20050609 39.12 39.46 38.98 39.22 688695
20050610 39.20 39.57 38.94 39.25 638569
20050613 39.39 39.74 39.02 39.62 535333
20050614 39.58 39.88 39.55 39.68 377153
20050615 39.82 39.87 39.20 39.48 651645
20050616 39.47 40.10 39.47 39.84 910651
20050617 40.32 40.90 40.19 40.65 1239743
20050620 40.43 40.56 40.16 40.36 834601
20050621 40.45 40.61 40.32 40.45 1268420
20050622 40.76 41.20 40.72 41.02 1291820
20050623 41.00 41.10 40.03 40.06 780804
20050624 39.97 40.40 39.38 39.66 1583173
20050627 39.80 39.96 39.56 39.63 700051
20050628 39.75 40.42 39.71 40.41 684795
20050629 40.43 40.82 40.34 40.58 948390
20050630 40.80 41.05 40.22 41.05 1572276
20050701 41.15 41.25 40.90 41.09 1147749
20050705 40.97 41.27 40.66 41.08 594407
20050706 40.97 40.99 40.16 40.34 905375
20050707 40.12 40.41 39.53 40.40 976607
20050708 40.40 41.24 40.38 41.11 997828
20050711 41.45 41.82 41.28 41.68 632948
20050712 41.58 41.72 41.30 41.33 1041416
20050713 41.24 41.45 41.03 41.19 912831
20050714 41.41 41.86 41.16 41.86 948390
20050715 41.86 42.06 41.66 41.85 1266355
20050718 41.85 42.13 41.65 41.85 928660
20050719 42.02 42.07 41.67 41.71 1322446
20050720 41.74 42.40 41.45 42.40 1750988
20050721 42.50 42.53 41.74 42.12 1240431
20050722 42.12 42.24 41.77 42.21 584083
20050725 42.40 42.40 41.62 41.65 647401
20050726 41.89 41.89 41.42 41.62 842631
20050727 41.85 41.90 41.11 41.32 1103931
20050728 41.54 41.85 41.49 41.53 654398
20050729 41.58 41.86 41.51 41.51 553571
20050801 41.93 42.27 41.86 42.16 888169
20050802 42.28 42.58 41.92 42.01 604845
20050803 42.10 42.10 41.65 41.74 565501
20050804 41.80 41.83 41.13 41.25 489565
20050805 41.36 41.40 40.97 41.07 474195
20050808 41.17 41.17 40.63 40.75 408468
20050809 41.02 41.26 40.89 41.16 653022
20050810 41.56 41.77 40.89 41.04 587869
20050811 41.03 41.18 40.65 41.06 501036
20050812 41.15 41.32 40.84 41.19 421774
20050815 41.34 41.34 40.97 41.05 306609
20050816 41.18 41.18 39.97 39.99 507345
20050817 40.16 40.92 39.96 40.69 693611
20050818 40.76 41.12 40.48 40.76 679222
20050819 40.85 40.87 40.40 40.50 748766
20050822 40.62 41.13 40.59 40.90 1015408
20050823 40.85 40.97 40.40 40.56 620870
20050824 40.34 40.82 39.96 40.03 766238
20050825 40.03 40.14 39.57 39.84 424685
20050826 39.87 39.97 39.50 39.79 410640
20050829 39.79 40.19 39.62 40.05 497997
20050830 39.83 39.84 39.25 39.63 637428
20050831 39.58 40.73 39.45 40.60 811915
20050901 40.51 41.29 40.51 40.66 923482
20050902 39.96 40.76 39.94 40.31 404816
20050906 40.37 40.75 40.21 40.70 494115
20050907 40.67 40.95 40.57 40.69 467850
20050908 40.34 40.38 39.59 39.70 841720
20050909 39.84 40.28 39.75 40.28 805977
20050912 40.15 40.33 39.84 40.24 619842
20050913 40.17 40.24 39.68 40.05 825961
20050914 40.03 40.31 39.84 39.93 862389
20050915 40.27 40.37 40.00 40.28 746482
20050916 40.50 40.66 40.27 40.34 1530192
20050919 40.28 40.33 38.98 39.09 1444547
20050920 39.14 39.34 37.91 37.91 1694744
20050921 37.91 38.01 36.06 36.67 3703178
20050922 36.56 37.90 35.83 37.69 2493185
20050923 37.71 38.82 37.71 38.53 1697714
20050926 38.73 39.01 38.14 38.29 1288330
20050927 38.14 38.54 38.10 38.29 1112015
20050928 38.09 38.48 37.66 37.97 1264350
20050929 38.01 38.01 37.20 37.87 1855300
20050930 37.79 38.91 37.66 38.59 1327270
20051003 38.81 38.92 38.17 38.17 772861
20051004 38.40 38.81 37.80 37.85 1039731
20051005 37.76 37.99 37.66 37.69 1137595
20051006 37.74 38.01 37.57 37.67 1353991
20051007 37.87 38.43 37.87 38.03 891736
20051010 38.08 38.35 37.70 37.75 677852
20051011 38.05 38.44 37.65 37.74 1025000
20051012 37.75 38.04 37.41 37.72 1216731
20051013 37.61 37.93 37.38 37.86 697379
20051014 37.96 38.26 37.63 37.91 755618
20051017 37.69 38.62 37.67 38.62 1168655
20051018 38.40 38.49 37.43 37.52 1168655
20051019 37.22 37.81 36.96 37.74 1216046
20051020 37.83 38.53 37.73 37.87 877919
20051021 38.27 38.69 37.66 38.21 1192750
20051024 38.43 39.29 38.42 39.26 952716
20051025 37.22 37.60 35.44 35.69 4477296
20051026 35.60 36.96 35.55 36.76 3164185
20051027 36.69 36.74 36.35 36.47 2099332
20051028 36.47 36.98 36.44 36.98 1593227
20051031 37.07 37.73 37.02 37.26 1973719
20051101 37.13 37.59 36.99 36.99 1342229
20051102 36.88 37.23 36.63 37.03 1203599
20051103 37.26 37.35 36.63 36.68 771605
20051104 36.69 36.90 36.59 36.80 710055
20051107 36.75 37.31 36.73 37.30 1120580
20051108 36.47 37.17 36.47 36.97 1260467
20051109 36.95 37.25 36.57 36.78 1510208
20051110 36.77 37.09 36.60 36.91 1292441
20051111 37.13 37.26 36.84 36.95 690870
20051114 37.17 37.17 36.72 36.91 709940
20051115 36.91 37.63 36.78 37.39 1334350
20051116 37.56 37.66 37.28 37.51 573908
20051117 37.41 37.95 37.34 37.95 664370
20051118 38.26 38.49 38.03 38.47 864158
20051121 38.28 38.63 38.03 38.62 455263
20051122 38.53 38.98 38.45 38.91 966211
20051123 38.72 39.10 38.72 38.85 542542
20051125 38.98 38.98 38.80 38.89 102622
20051128 38.70 38.82 38.55 38.67 560498
20051129 39.02 39.19 38.74 38.96 568681
20051130 38.96 39.09 38.51 38.58 950528
20051201 38.66 39.11 38.66 39.05 647664
20051202 39.15 39.20 38.68 38.74 977121
20051205 38.28 38.76 38.19 38.60 814268
20051206 38.66 38.83 38.54 38.68 660051
20051207 38.70 38.78 38.28 38.37 573567
20051208 38.46 38.46 38.06 38.26 813018
20051209 38.45 38.59 38.13 38.44 549474
20051212 38.66 38.95 38.63 38.87 498675
20051213 38.80 39.19 38.77 38.90 943255
20051214 38.88 39.05 38.70 38.78 1014738
20051215 38.82 38.95 38.56 38.72 524359
20051216 38.72 38.92 38.37 38.66 888364
20051219 38.67 38.83 38.46 38.54 760514
20051220 38.45 38.72 38.33 38.57 793016
20051221 38.61 38.89 38.60 38.70 603229
20051222 39.11 39.56 38.97 39.52 961779
20051223 39.41 39.68 39.38 39.68 627549
20051227 39.85 40.25 39.85 40.05 920071
20051228 40.05 41.07 39.98 40.39 1065765
20051229 40.34 40.49 40.13 40.31 435261
20051230 40.26 40.29 39.81 39.97 439125
20060103 38.80 39.86 38.80 39.76 1866281
20060104 39.73 39.90 39.40 39.76 1152362
20060105 40.30 40.47 39.86 40.41 1159863
20060106 40.39 40.67 40.34 40.60 857794
20060109 40.37 40.87 40.20 40.66 1194184
20060110 40.57 40.58 40.21 40.50 1245779
20060111 40.55 40.98 40.43 40.98 1298396
20060112 40.93 41.61 40.56 40.68 1327489
20060113 40.78 40.80 40.39 40.49 563794
20060117 40.70 42.47 40.70 42.35 3038872
20060118 42.02 43.12 41.94 42.93 2401891
20060119 42.90 43.40 42.55 43.11 1874123
20060120 43.12 43.23 42.72 42.90 1328853
20060123 42.90 42.98 42.66 42.85 1073151
20060124 42.94 43.66 42.82 43.66 2063910
20060125 43.57 43.58 43.06 43.44 2036408
20060126 44.00 45.54 43.83 45.08 3778475
20060127 44.44 46.54 44.43 46.22 2940910
20060130 45.99 46.19 45.40 45.67 2521332
20060131 45.67 46.80 45.67 46.55 2364502
20060201 46.50 47.62 46.42 47.52 2462805
20060202 47.38 47.41 46.69 46.69 1984359
20060203 46.55 46.55 45.94 46.21 1542847
20060206 46.06 46.32 45.89 46.26 1641605
20060207 46.18 46.48 45.62 45.69 1580577
20060208 45.69 46.65 45.51 46.50 1142134
20060209 46.50 46.92 46.14 46.20 893706
20060210 46.11 46.99 45.51 46.72 1222368
20060213 46.64 46.77 46.37 46.66 544474
20060214 46.75 47.34 46.39 46.72 1213503
20060215 46.72 47.09 46.57 46.83 1226232
20060216 46.82 47.23 46.41 47.19 1383516
20060217 47.15 47.32 46.27 46.36 1368970
20060221 46.35 46.86 45.97 46.26 1326126
20060222 46.33 46.73 36.08 38.01 25554142
20060223 37.19 37.19 32.91 37.00 25317532
20060224 37.15 37.84 35.33 36.33 6896785
20060227 36.52 38.08 36.47 37.48 4191689
20060228 38.87 42.40 38.43 40.08 14705686
20060301 40.61 40.76 39.74 40.26 4988089
20060302 40.13 40.13 39.68 39.86 2272522
20060303 39.75 40.23 39.25 39.31 2163344
20060306 38.58 38.93 37.90 38.69 3081869
20060307 38.67 39.19 38.06 38.54 2349603
20060308 38.58 38.69 37.96 38.54 2078916
20060309 38.59 39.46 38.28 39.12 1805292
20060310 39.28 39.90 39.07 39.59 1699843
20060313 39.53 39.92 39.29 39.71 1142082
20060314 41.43 41.43 39.82 40.28 3247106
20060315 40.32 41.14 40.32 41.08 2429961
20060316 40.73 42.42 40.73 42.15 2216351
20060317 42.47 42.85 42.16 42.71 1662885
20060320 42.76 43.61 42.51 43.48 1781783
20060321 43.97 44.01 43.15 43.28 2505233
20060322 43.73 44.20 43.28 44.02 1637342
20060323 43.93 44.49 43.55 44.40 1429834
20060324 44.20 44.86 43.98 44.63 2622889
20060327 44.63 44.96 44.33 44.85 864162
20060328 44.77 44.79 43.42 43.47 2350281
20060329 43.47 45.04 43.40 44.74 2099147
20060330 43.71 44.43 43.69 43.89 1372080
20060331 43.93 44.32 43.67 43.74 1259963
20060403 43.58 44.37 43.44 44.01 1249226
20060404 43.99 44.34 43.71 44.28 739725
20060405 44.46 46.23 44.40 45.95 1832191
20060406 45.73 46.18 45.23 45.58 1119930
20060407 45.41 45.61 44.73 44.81 1343599
20060410 44.78 45.36 44.59 45.10 816580
20060411 44.94 45.30 44.19 44.33 772389
20060412 44.13 44.94 43.92 44.90 1026235
20060413 44.90 44.90 44.11 44.52 538095
20060417 44.43 45.03 44.06 44.85 673269
20060418 44.74 46.63 44.74 46.50 1312744
20060419 46.27 46.81 46.17 46.71 1003743
20060420 46.88 46.88 44.84 46.32 977749
20060421 46.60 46.89 45.96 46.60 910275
20060424 46.40 47.18 45.71 46.74 1119025
20060425 46.41 46.41 44.79 44.96 1510758
20060426 45.12 45.95 45.06 45.28 588277
20060427 44.84 45.96 44.78 45.35 802904
20060428 45.13 45.66 44.99 45.07 658802
20060501 45.39 45.91 44.84 45.70 1051099
20060502 45.66 46.10 45.22 45.35 1179266
20060503 45.21 46.01 44.95 45.80 809573
20060504 45.66 45.92 45.31 45.58 908014
20060505 45.58 46.21 45.38 46.02 1004196
20060508 46.08 46.31 45.95 46.23 759617
20060509 46.01 46.19 45.12 45.52 1439554
20060510 45.35 45.39 44.89 45.10 893208
20060511 45.16 45.22 44.52 44.61 758600
20060512 44.42 44.46 43.66 44.03 974697
20060515 43.81 44.33 43.72 44.11 1083424
20060516 44.11 44.30 43.48 43.83 1300086
20060517 43.53 44.11 42.64 42.89 1111916
20060518 43.31 43.66 42.69 42.79 1135531
20060519 43.13 43.81 42.69 43.35 855415
20060522 44.02 44.02 41.50 42.29 1191532
20060523 42.24 42.42 41.57 41.61 1300272
20060524 41.80 42.21 41.07 41.60 1204576
20060525 41.80 42.85 41.80 42.77 690450
20060526 42.97 43.45 42.97 43.18 506030
20060530 43.18 43.18 42.15 42.15 869697
20060531 42.33 43.18 42.33 43.01 853729
20060601 43.01 43.31 42.74 43.31 531894
20060602 43.40 43.84 43.24 43.73 798515
20060605 43.66 43.69 42.46 42.53 719687
20060606 42.37 42.51 41.06 41.86 1586235
20060607 41.86 41.87 40.82 41.18 1686654
20060608 41.80 42.14 40.61 41.97 1676871
20060609 42.06 42.06 40.84 41.32 1249894
20060612 41.44 41.48 40.37 40.65 1298698
20060613 40.68 40.77 40.13 40.33 1467262
20060614 40.46 40.84 40.25 40.69 896573
20060615 40.74 42.17 40.74 42.06 1099434
20060616 41.81 42.10 41.07 41.25 1119900
20060619 41.36 41.44 40.93 41.05 905906
20060620 41.00 41.15 40.37 40.66 916139
20060621 40.66 41.58 40.60 41.26 908942
20060622 41.40 41.49 40.89 41.24 756346
20060623 41.13 41.83 41.00 41.27 444182
20060626 41.30 42.01 41.29 42.01 732057
20060627 41.57 42.19 40.80 40.99 675156
20060628 41.00 41.67 40.69 41.41 625228
20060629 41.63 42.16 41.38 42.16 884990
20060630 42.17 42.46 41.85 42.22 1181524
20060703 42.15 42.42 41.91 42.33 336004
20060705 42.24 42.29 41.44 42.05 708442
20060706 42.21 42.39 41.83 42.14 472857
20060707 41.92 42.56 41.79 42.08 787270
20060710 42.30 42.80 42.05 42.37 536842
20060711 42.20 42.33 41.30 41.82 672795
20060712 41.71 41.82 41.17 41.30 1124286
20060713 41.10 41.16 39.69 40.70 1819908
20060714 40.63 40.84 39.84 40.48 1513029
20060717 40.46 40.65 40.16 40.60 842708
20060718 40.60 40.60 39.20 39.42 1868375
20060719 39.39 41.17 39.39 41.17 1477720
20060720 41.97 43.43 41.17 41.62 2843438
20060721 43.26 43.43 41.72 42.57 2197519
20060724 42.78 43.81 42.57 43.28 1259002
20060725 43.22 44.68 42.91 44.45 1492788
20060726 44.48 44.64 43.49 43.95 1513479
20060727 43.95 44.33 43.28 43.59 1107081
20060728 43.65 44.68 43.65 44.56 1025666
20060731 44.63 45.09 44.23 45.00 1182536
20060801 44.78 44.78 43.73 43.73 1309268
20060802 43.57 44.91 43.57 44.60 1395293
20060803 44.73 45.74 44.57 45.55 1703409
20060804 46.15 46.24 45.58 45.82 1508531
20060807 45.63 45.94 44.94 45.10 933569
20060808 45.08 45.90 44.92 45.31 1297910
20060809 45.42 45.42 43.78 43.88 1893901
20060810 43.79 44.29 43.46 44.11 905344
20060811 44.02 44.71 43.62 44.02 981361
20060814 44.20 45.03 44.20 44.36 754772
20060815 44.82 45.34 44.78 45.15 1088864
20060816 44.35 46.58 44.35 46.46 1126247
20060817 46.20 46.75 46.16 46.42 1217667
20060818 46.29 46.42 45.25 45.31 1285701
20060821 45.18 45.54 44.98 45.18 744229
20060822 45.05 45.72 45.05 45.40 1275294
20060823 45.53 45.58 44.78 44.94 846951
20060824 44.94 45.01 43.83 44.26 1437322
20060825 44.27 44.34 43.75 44.16 1026323
20060828 44.08 45.34 44.00 44.97 910285
20060829 45.26 46.07 45.14 45.78 1197190
20060830 45.60 46.24 45.20 46.19 902340
20060831 46.19 46.47 45.73 46.15 986487
20060901 46.37 46.37 45.84 45.94 534422
20060905 45.90 46.53 45.72 46.53 635129
20060906 46.47 46.47 45.22 45.35 1419082
20060907 45.55 47.01 45.13 46.52 2428956
20060908 46.74 47.52 46.53 47.14 1094468
20060911 46.92 46.96 46.02 46.60 2016950
20060912 46.42 47.59 46.38 47.36 1966372
20060913 47.14 48.15 47.14 47.77 1627659
20060914 47.81 49.46 47.74 49.13 2914255
20060915 48.71 49.16 48.29 48.97 2320192
20060918 48.84 49.06 48.45 48.78 1433517
20060919 48.79 49.38 48.57 49.27 1337621
20060920 49.15 49.60 48.80 48.84 1482416
20060921 48.76 49.30 48.37 48.44 1363357
20060922 48.26 48.26 47.60 47.81 1576522
20060925 47.99 49.21 47.87 49.11 965898
20060926 49.06 50.05 48.79 49.63 1644891
20060927 49.64 51.26 49.62 50.80 1709904
20060928 50.58 50.89 49.85 50.51 1719639
20060929 49.62 50.02 49.20 49.85 2366741
20061002 49.85 50.21 49.30 49.85 1341761
20061003 49.85 50.04 49.54 49.96 867876
20061004 49.96 51.65 49.73 51.53 2241752
20061005 50.72 51.71 50.47 51.57 2282147
20061006 51.23 51.89 50.90 51.71 1036058
20061009 51.37 51.94 51.24 51.68 741320
20061010 51.74 52.95 51.62 52.71 1313899
20061011 52.35 53.00 52.15 52.88 1095363
20061012 52.73 52.94 52.10 52.43 2162528
20061013 52.00 53.25 51.95 52.99 1056647
20061016 52.99 53.87 52.60 53.57 1052842
20061017 53.50 53.61 52.54 52.92 1236913
20061018 53.15 53.62 52.61 53.03 1262874
20061019 51.57 52.29 50.77 51.13 2605306
20061020 51.22 52.49 50.41 52.33 2170473
20061023 52.11 52.66 51.99 52.32 903907
20061024 51.57 52.24 51.44 52.07 988389
20061025 51.93 52.53 51.58 52.13 833300
20061026 52.28 52.73 52.13 52.60 945756
20061027 52.27 52.66 51.74 51.80 928636
20061030 51.61 52.83 51.58 52.64 795366
20061031 52.52 53.18 52.52 52.93 927405
20061101 53.16 53.33 51.98 51.98 939714
20061102 52.10 52.53 51.57 52.25 1166194
20061103 52.37 52.58 51.48 51.61 916663
20061106 51.83 53.01 51.71 52.91 950680
20061107 53.17 53.92 53.13 53.75 1452428
20061108 53.65 54.65 53.53 54.32 1432398
20061109 54.78 54.79 53.65 53.91 1491704
20061110 54.07 54.40 53.61 54.34 841244
20061113 54.25 54.47 53.61 53.99 1404424
20061114 54.17 55.14 53.84 54.73 1248886
20061115 54.74 55.99 54.57 55.81 1279449
20061116 55.81 56.45 55.21 56.24 1028262
20061117 56.02 56.13 55.41 56.02 1185170
20061120 55.80 55.99 55.37 55.45 934318
20061121 55.44 56.18 55.23 56.12 719572
20061122 55.90 56.40 55.72 55.99 679565
20061124 55.64 56.21 55.55 56.07 254196
20061127 56.07 56.07 54.93 55.18 982237
20061128 54.80 55.02 54.30 54.76 1313327
20061129 54.85 55.89 54.74 55.71 731050
20061130 55.66 56.38 55.66 56.13 730604
20061201 55.76 56.32 55.29 55.81 930417
20061204 55.95 56.27 55.63 56.06 806495
20061205 56.19 56.74 55.95 56.30 1026479
20061206 56.35 56.73 56.03 56.55 731719
20061207 56.26 56.53 55.86 55.90 527002
20061208 55.68 56.27 55.55 56.03 829118
20061211 56.03 56.65 55.87 56.35 561995
20061212 56.26 56.53 55.99 56.35 1238885
20061213 56.35 57.15 56.35 56.95 906235
20061214 56.95 58.08 56.92 57.98 682239
20061215 58.11 58.11 56.93 56.96 881829
20061218 57.16 57.70 56.45 56.68 657276
20061219 56.53 56.83 56.06 56.54 757907
20061220 56.67 57.02 56.52 56.56 634208
20061221 56.62 56.72 55.44 55.44 1185839
20061222 55.64 56.32 55.12 56.17 546616
20061226 55.95 56.40 55.64 56.14 753227
20061227 56.36 57.88 56.36 57.76 1342413
20061228 57.65 58.10 57.44 57.62 633651
20061229 57.79 57.80 56.99 57.05 361625
20070103 56.62 57.59 56.38 56.86 996947
20070104 56.90 57.05 56.25 56.58 747209
20070105 56.35 56.37 55.36 55.60 1169012
20070108 55.66 55.67 54.99 55.37 1163217
20070109 55.64 56.35 55.58 55.90 1030491
20070110 55.64 56.71 55.59 56.56 755233
20070111 56.78 57.52 56.74 57.34 841042
20070112 56.53 57.43 56.53 57.29 873471
20070116 57.29 57.43 56.81 56.85 775292
20070117 56.76 57.56 56.75 57.35 877483
20070118 57.22 57.52 57.07 57.12 689037
20070119 57.12 57.99 56.95 57.69 986695
20070122 57.66 57.79 57.25 57.71 812402
20070123 57.61 58.91 57.54 58.66 841822
20070124 58.25 58.78 57.84 58.69 713777
20070125 59.67 61.66 59.45 60.75 1571423
20070126 60.42 60.47 59.48 59.86 1346313
20070129 59.98 60.57 59.82 60.17 1016004
20070130 58.18 60.77 58.18 60.67 1166894
20070131 60.57 62.16 60.15 62.01 1459314
20070201 61.93 62.49 61.77 62.29 1008537
20070202 62.19 62.19 61.27 61.37 1195089
20070205 61.46 61.73 61.07 61.65 640783
20070206 61.91 62.01 61.42 61.86 634208
20070207 61.92 62.68 61.71 62.65 651704
20070208 62.77 63.20 62.04 63.07 1193417
20070209 62.81 62.97 62.45 62.61 966858
20070212 62.61 62.62 61.83 62.10 959726
20070213 61.92 62.37 61.75 61.87 976554
20070214 61.92 62.34 61.54 61.83 930083
20070215 61.92 62.21 61.84 62.12 840931
20070216 61.88 62.09 61.32 61.62 840485
20070220 61.53 63.81 61.34 63.67 1112065
20070221 63.13 63.41 62.71 62.81 1325474
20070222 62.81 62.93 61.64 61.90 1402034
20070223 62.01 63.10 61.58 62.80 1327926
20070226 62.90 63.02 58.69 60.81 4367913
20070227 60.03 60.56 58.01 59.36 2095417
20070228 59.40 60.36 58.50 60.00 1691709
20070301 60.75 60.75 57.61 59.05 1648565
20070302 59.05 59.53 58.38 58.49 1258162
20070305 59.28 59.28 57.28 57.47 1316722
20070306 57.97 58.79 57.74 58.38 1034567
20070307 58.16 58.89 58.01 58.43 724353
20070308 59.01 59.72 58.87 59.23 871641
20070309 60.18 60.18 59.10 59.90 786240
20070312 60.05 61.78 59.97 61.35 2002922
20070313 61.03 61.04 59.99 60.07 1595661
20070314 59.96 60.37 57.88 59.18 1728087
20070315 59.07 59.85 58.52 59.22 1077711
20070316 59.33 59.77 58.87 59.25 922216
20070319 59.78 60.20 59.51 60.09 848683
20070320 59.91 60.76 59.73 60.59 787349
20070321 60.45 61.38 60.15 61.32 880070
20070322 61.26 61.67 60.73 61.24 784244
20070323 61.33 61.76 61.13 61.50 733003
20070326 61.39 61.39 60.15 61.14 933529
20070327 60.83 60.83 59.62 59.81 1317055
20070328 59.64 59.81 58.71 59.11 1218678
20070329 59.71 59.72 58.74 59.20 858997
20070330 59.12 59.60 58.88 59.54 1265593
20070402 59.66 59.78 59.07 59.67 1103664
20070403 59.87 60.54 59.60 60.38 1413547
20070404 60.11 60.11 59.25 59.29 1074939
20070405 59.29 59.63 58.89 59.35 1070502
20070409 59.53 60.00 59.37 59.83 743096
20070410 59.06 59.15 58.25 58.52 1884137
20070411 58.71 58.99 58.19 58.75 1671412
20070412 58.58 59.06 58.08 58.85 964140
20070413 58.85 59.01 58.20 58.53 776147
20070416 59.00 59.30 58.20 59.01 642279
20070417 59.01 59.23 58.16 58.48 1355984
20070418 58.07 58.85 57.97 58.66 1101890
20070419 59.75 59.75 56.10 59.07 1862066
20070420 59.42 59.53 58.76 59.13 1421532
20070423 59.06 59.45 58.73 58.87 926319
20070424 59.07 59.08 58.02 58.28 1827241
20070425 59.07 59.68 58.22 58.36 1281120
20070426 57.89 58.78 57.43 58.62 2095421
20070427 58.37 59.26 57.92 59.19 1300419
20070430 59.08 59.45 57.36 57.50 1313617
20070501 57.48 57.48 56.72 57.19 2075790
20070502 57.02 58.20 57.02 58.07 1031018
20070503 58.52 59.25 57.82 58.27 2627012
20070504 58.50 58.55 57.18 58.52 1942365
20070507 58.52 58.91 58.16 58.79 762506
20070508 58.52 58.61 57.93 58.44 732671
20070509 58.52 59.53 58.43 59.50 1186292
20070510 59.27 59.69 58.67 59.24 1907650
20070511 59.62 60.09 59.36 60.05 1693040
20070514 59.90 60.56 59.75 60.49 1659767
20070515 60.53 61.73 60.12 60.62 2422383
20070516 60.97 61.08 60.39 60.89 1281631
20070517 60.78 61.14 60.48 60.91 862148
20070518 61.03 61.50 60.78 61.17 1064272
20070521 60.92 61.26 60.66 61.06 1515989
20070522 61.05 61.62 60.93 61.16 1415313
20070523 61.35 61.89 61.01 61.06 1120240
20070524 61.06 62.03 60.20 60.41 1572509
20070525 60.54 60.92 60.35 60.60 828148
20070529 60.78 61.41 60.69 60.93 869102
20070530 60.39 61.27 60.18 61.27 1279312
20070531 60.97 61.59 60.93 61.27 1321261
20070601 61.37 61.46 60.79 60.97 1099045
20070604 60.97 62.05 60.91 62.05 852985
20070605 61.95 61.95 60.87 61.16 866674
20070606 61.05 61.16 59.96 59.96 913479
20070607 59.97 60.17 58.65 58.65 1374027
20070608 58.65 59.84 58.53 59.74 1030272
20070611 59.74 59.91 59.12 59.64 769310
20070612 59.42 59.72 58.71 58.72 836537
20070613 58.91 59.78 58.73 59.76 921538
20070614 59.75 60.32 59.43 59.92 773394
20070615 60.26 62.80 60.14 61.30 3214233
20070618 61.81 62.29 60.74 61.06 891622
20070619 61.36 61.36 60.32 61.11 1000356
20070620 61.27 61.96 61.01 61.34 1306579
20070621 59.70 61.48 59.70 61.04 923304
20070622 60.96 61.64 60.13 60.30 1433417
20070625 60.24 60.78 59.62 59.88 872083
20070626 60.64 61.10 59.74 59.84 1302826
20070627 59.75 60.20 59.21 60.01 1067805
20070628 60.59 62.12 59.80 60.13 840511
20070629 59.84 61.36 59.84 60.21 1254585
20070702 60.72 61.15 60.38 60.72 900232
20070703 61.07 61.59 60.91 61.12 268359
20070705 60.91 61.22 60.62 61.00 520380
20070706 60.89 62.05 60.81 62.02 622380
20070709 62.03 62.13 60.96 61.00 896810
20070710 60.56 60.66 59.33 59.36 1105779
20070711 59.37 60.25 59.12 59.91 884115
20070712 60.45 60.70 59.91 60.70 1081052
20070713 60.80 61.36 60.60 61.24 737738
20070716 60.94 61.08 60.43 60.43 618848
20070717 60.34 62.45 60.33 61.32 1288585
20070718 60.69 61.24 59.44 60.70 1976427
20070719 61.58 67.00 61.58 66.12 3406312
20070720 66.84 66.84 64.51 65.01 2053590
20070723 65.64 66.43 64.69 64.83 1108649
20070724 64.13 66.12 64.13 64.63 1832699
20070725 65.04 65.51 64.18 65.02 2026323
20070726 64.14 64.32 61.25 62.89 3467357
20070727 62.64 63.95 61.84 62.53 2142675
20070730 62.23 64.27 61.61 64.11 1501307
20070731 64.31 65.85 63.03 63.13 1488723
20070801 62.83 63.81 61.79 63.69 1564561
20070802 64.15 64.55 63.06 63.42 1969803
20070803 63.67 63.86 62.38 62.56 1335060
20070806 62.78 63.00 61.60 62.96 1266176
20070807 62.46 63.28 61.42 62.12 1575931
20070808 62.44 63.21 61.57 62.56 1383852
20070809 63.68 64.01 59.82 59.83 2352085
20070810 59.44 63.19 57.79 62.63 2282318
20070813 62.14 63.72 62.14 62.68 1440041
20070814 62.73 62.77 59.24 59.35 1912290
20070815 58.87 60.20 58.76 59.14 1674730
20070816 58.93 58.93 56.53 58.22 2523190
20070817 59.80 62.53 59.23 60.32 1845173
20070820 60.32 61.84 60.11 61.45 1319936
20070821 60.92 62.58 60.92 62.36 1657730
20070822 63.02 63.70 62.37 63.31 1123465
20070823 63.28 63.70 62.73 63.10 810183
20070824 63.03 63.95 62.79 63.94 611621
20070827 63.88 64.57 63.14 63.14 700188
20070828 63.84 63.84 61.33 61.35 1345323
20070829 61.66 62.37 61.27 62.37 1189506
20070830 61.86 62.56 61.73 62.25 952924
20070831 62.56 63.53 62.46 62.80 903805
20070904 62.87 63.37 62.50 62.63 829413
20070905 62.43 62.92 61.53 62.76 1677946
20070906 62.98 63.09 62.16 62.56 953913
20070907 61.55 61.84 60.30 60.55 1193572
20070910 60.70 60.95 59.56 60.19 1188407
20070911 60.36 61.43 60.18 60.83 954352
20070912 60.34 61.15 60.12 60.38 1304446
20070913 61.12 62.25 60.79 61.48 819963
20070914 61.47 61.47 60.45 60.99 794030
20070917 60.79 60.99 59.30 60.25 928639
20070918 60.52 62.86 60.07 62.79 1141377
20070919 63.25 63.88 62.17 62.53 1014240
20070920 62.44 62.44 60.89 61.19 771613
20070921 61.43 61.66 59.94 59.94 1604432
20070924 59.83 59.83 58.51 58.84 1460483
20070925 58.22 59.03 57.11 58.90 1877717
20070926 59.03 60.89 58.74 60.89 1865300
20070927 61.27 61.75 60.75 61.32 1079292
20070928 61.03 61.20 59.55 59.80 1122806
20071001 59.80 60.58 59.45 60.25 799744
20071002 59.70 59.81 58.42 58.64 1916726
20071003 58.49 59.23 58.24 58.67 1248185
20071004 58.72 60.73 58.72 59.76 1232362
20071005 59.91 60.54 59.43 60.18 790843
20071008 60.53 60.62 59.84 60.43 733813
20071009 60.70 60.70 59.61 60.20 615467
20071010 60.34 60.39 59.59 59.99 794579
20071011 60.24 61.52 58.97 59.16 1132915
20071012 59.33 59.65 58.62 59.22 726341
20071015 59.88 59.89 57.13 57.39 1422133
20071016 57.33 57.96 57.08 57.54 1035667
20071017 57.79 58.20 56.36 56.96 1197858
20071018 56.88 57.75 56.42 57.02 1180386
20071019 56.75 59.04 56.42 57.64 2374727
20071022 57.07 59.58 56.78 59.53 2088037
20071023 61.35 61.91 58.69 60.34 3053268
20071024 60.59 61.51 58.62 60.85 2434834
20071025 60.97 61.20 58.95 59.13 2467910
20071026 59.33 59.64 58.13 58.32 1732998
20071029 58.78 59.59 57.97 58.23 1778930
20071030 58.00 58.53 57.72 57.77 1415430
20071031 57.79 58.35 57.44 58.17 1854421
20071101 57.54 58.17 56.59 57.04 1618388
20071102 57.53 57.59 55.69 55.79 2103860
20071105 56.58 57.97 53.26 54.74 3144253
20071106 54.78 54.83 53.71 54.60 2600761
20071107 54.58 55.21 54.20 54.22 3006676
20071108 53.94 56.98 53.94 56.66 2762072
20071109 56.46 57.30 55.28 56.28 2022985
20071112 56.60 56.91 55.06 55.28 1380926
20071113 55.15 57.42 55.15 57.32 1742888
20071114 58.19 58.19 57.07 57.54 1261733
20071115 57.68 57.95 56.41 56.68 905845
20071116 57.05 57.24 55.65 56.35 1551253
20071119 55.56 55.90 54.24 54.68 1942675
20071120 54.73 55.76 54.01 55.00 1628882
20071121 54.23 55.43 53.99 54.88 1330505
20071123 55.65 55.88 54.57 55.44 571934
20071126 55.18 55.69 54.24 54.24 1561750
20071127 54.18 55.03 53.62 54.32 1496914
20071128 54.39 57.06 54.38 56.86 2059664
20071129 56.89 57.31 56.16 56.39 1067553
20071130 57.16 57.77 56.94 57.47 1329083
20071203 57.71 57.71 56.61 56.76 760538
20071204 56.19 56.61 54.46 54.67 1718974
20071205 54.95 55.86 54.83 55.77 1158411
20071206 56.00 57.59 55.26 57.46 1064710
20071207 57.11 57.48 56.53 56.92 1012776
20071210 56.51 58.40 56.51 58.40 836199
20071211 58.00 59.08 54.84 54.98 1636426
20071212 56.42 57.09 55.16 55.75 991018
20071213 55.61 55.79 54.50 55.62 1124954
20071214 54.87 55.47 54.65 54.68 1269168
20071217 54.58 55.00 53.80 54.14 2426485
20071218 54.23 54.74 53.54 54.02 2296485
20071219 54.20 54.40 51.90 53.93 1977553
20071220 53.99 54.55 52.99 53.81 1129218
20071221 54.15 54.42 53.23 53.68 1435139
20071224 53.87 54.51 53.64 54.04 304390
20071226 54.13 54.30 53.28 53.69 539462
20071227 53.15 53.70 52.86 52.98 596863
20071228 53.32 54.04 52.65 52.73 816190
20071231 52.64 53.40 52.64 53.08 431329
20080102 52.67 53.22 51.35 51.72 1305686
20080103 51.94 52.97 51.58 51.69 1082641
20080104 51.31 51.31 49.42 49.46 1524138
20080107 50.12 51.14 49.89 50.77 1295845
20080108 51.08 51.31 49.29 49.38 1233524
20080109 49.48 51.86 48.82 51.68 2739294
20080110 51.19 52.33 50.39 51.88 2316056
20080111 51.44 52.01 50.46 50.75 1730345
20080114 51.34 51.34 50.36 50.72 1398621
20080115 50.55 50.55 48.87 48.90 1664634
20080116 48.71 49.88 48.03 48.79 1724660
20080117 48.82 49.51 46.44 46.81 3148209
20080118 47.52 48.91 46.78 48.70 2781279
20080122 46.88 49.85 46.29 49.36 2669319
20080123 46.33 54.85 46.33 54.19 4617570
20080124 53.59 55.10 51.87 52.42 2854424
20080125 52.60 53.96 50.64 51.32 2685610
20080128 51.45 52.94 50.05 52.49 3022145
20080129 50.56 52.18 49.53 50.86 3821498
20080130 50.94 52.88 50.30 51.39 2027957
20080131 50.88 52.95 50.30 52.22 2287301
20080201 51.96 53.43 51.81 53.24 1736577
20080204 53.64 53.64 51.36 51.36 1224996
20080205 50.49 51.50 49.57 50.63 2378596
20080206 50.72 51.05 49.43 49.55 2498100
20080207 49.03 51.18 49.03 50.76 2136636
20080208 50.25 51.07 49.35 50.26 1817376
20080211 50.16 50.64 49.23 50.27 1229588
20080212 50.83 50.93 49.88 50.25 1553112
20080213 50.67 50.76 49.76 50.01 1722910
20080214 49.63 50.30 48.96 49.14 2267292
20080215 49.11 49.35 48.15 49.23 2970976
20080219 49.65 49.98 48.46 48.50 2155879
20080220 47.97 48.91 47.97 48.65 3270556
20080221 51.22 51.69 49.36 49.98 4224946
20080222 50.07 50.15 49.02 49.94 3012305
20080225 50.03 50.91 49.54 50.54 3023567
20080226 50.40 50.88 49.92 50.23 2162002
20080227 50.10 51.55 49.89 50.58 1805577
20080228 50.13 50.24 48.74 48.98 2472511
20080229 48.66 48.94 47.42 47.66 2589732
20080303 47.68 48.54 47.13 48.21 1443484
20080304 47.82 47.87 46.64 47.07 2545081
20080305 47.15 48.19 47.02 47.40 1811335
20080306 47.17 47.24 46.54 46.56 1472925
20080307 46.34 47.09 46.01 46.14 1805360
20080310 46.05 47.30 46.02 46.46 2343556
20080311 47.56 47.74 46.40 47.28 1901288
20080312 47.10 48.32 46.94 46.97 1314638
20080313 46.80 48.23 46.29 47.94 1829260
20080314 48.07 49.32 47.34 48.12 2283370
20080317 47.63 48.11 46.07 46.97 2420690
20080318 48.23 49.85 47.65 49.65 2324870
20080319 49.62 50.13 48.05 48.12 1837517
20080320 48.34 49.98 48.21 49.54 2057293
20080324 46.42 49.49 46.35 48.67 4589120
20080325 48.97 48.97 47.42 48.10 2954106
20080326 47.96 48.00 46.47 46.92 2856549
20080327 47.34 47.56 46.36 46.65 1970056
20080328 46.75 46.79 46.13 46.48 1713560
20080331 46.78 47.39 46.47 46.98 1263143
20080401 47.41 50.06 47.29 50.05 1935726
20080402 50.17 51.51 50.17 50.88 1937573
20080403 50.84 50.84 50.10 50.34 2513902
20080404 50.66 50.95 50.17 50.41 1673798
20080407 50.64 51.08 50.36 50.41 2328564
20080408 50.41 50.64 49.98 50.17 2540627
20080409 50.32 50.56 49.85 49.88 2052187
20080410 49.33 51.35 48.96 50.74 1688138
20080411 49.44 50.16 49.44 49.68 1109963
20080414 49.71 50.01 49.04 49.27 1376562
20080415 49.24 49.47 48.68 49.23 1397421
20080416 49.81 51.28 49.47 51.28 1151245
20080417 51.28 51.28 50.07 50.35 1168302
20080418 50.70 52.17 50.70 51.69 1060423
20080421 51.75 52.42 50.85 51.78 1176015
20080422 52.70 53.66 50.92 51.47 2074458
20080423 51.57 51.57 50.28 50.52 1259450
20080424 50.72 51.16 49.68 50.64 1617415
20080425 50.97 51.68 50.45 51.55 730705
20080428 51.29 51.40 50.63 51.00 1148855
20080429 51.02 51.25 50.26 50.73 1259776
20080430 51.08 51.56 50.43 50.92 1375585
20080501 51.09 52.63 50.69 52.63 1883036
20080502 53.49 53.77 52.22 52.76 1554947
20080505 52.68 52.71 51.67 52.03 1124955
20080506 51.89 52.15 51.50 51.89 1835670
20080507 51.59 52.95 51.56 51.71 1230986
20080508 51.73 52.02 51.07 51.77 1287153
20080509 51.14 52.46 50.92 52.07 1376997
20080512 52.01 52.79 51.32 52.75 1208607
20080513 52.62 52.93 51.54 52.25 1016425
20080514 52.83 54.13 52.57 53.82 1760109
20080515 53.58 55.91 53.58 55.58 1873476
20080516 55.71 55.71 54.73 55.20 1455205
20080519 55.24 55.80 54.77 55.20 1174162
20080520 54.70 54.71 53.90 54.21 1212383
20080521 54.10 54.31 53.11 53.27 1087679
20080522 53.43 54.23 53.38 53.81 921083
20080523 53.28 53.39 51.85 51.97 1696947
20080527 52.21 52.32 51.50 51.82 2544611
20080528 51.85 52.38 51.78 52.18 1615539
20080529 51.87 52.73 51.81 52.26 1516963
20080530 52.34 52.46 51.87 52.01 859648
20080602 51.93 52.13 51.25 51.58 1953373
20080603 47.91 50.94 47.87 50.51 7160066
20080604 49.80 50.36 48.02 48.14 5811966
20080605 48.22 48.30 47.37 47.99 2887520
20080606 47.48 47.76 46.23 46.49 2782683
20080609 46.44 47.05 46.06 46.36 2423146
20080610 46.03 47.50 46.03 47.03 2251368
20080611 46.96 46.97 44.40 44.70 3209052
20080612 45.21 46.53 45.16 45.83 3418835
20080613 46.36 46.69 45.50 46.69 1803405
20080616 46.31 46.89 46.12 46.22 1391179
20080617 46.48 46.84 45.87 45.94 1274465
20080618 45.83 45.99 45.25 45.83 1953805
20080619 45.58 46.65 45.52 46.49 2205157
20080620 46.48 46.51 45.94 46.23 2817880
20080623 46.66 46.81 46.19 46.43 2408462
20080624 46.12 46.82 45.46 46.18 3763472
20080625 46.08 46.47 44.75 45.06 4596128
20080626 44.29 44.35 43.22 43.29 3916248
20080627 43.59 43.91 42.96 43.41 2245753
20080630 43.19 43.39 42.50 42.54 2018911
20080701 44.73 45.46 42.44 45.25 6704329
20080702 45.10 45.33 43.04 43.25 3446259
20080703 43.63 44.48 43.29 44.02 1492346
20080707 44.00 45.24 43.69 44.10 2401120
20080708 44.10 45.54 43.40 45.52 2638328
20080709 45.73 45.73 44.13 44.33 2098484
20080710 44.84 45.84 43.76 44.45 2701274
20080711 44.02 44.47 42.41 43.71 2973356
20080714 44.09 44.41 41.72 41.73 3408470
20080715 41.49 44.07 41.22 43.02 3218769
20080716 42.83 44.65 42.52 44.41 2521614
20080717 45.86 50.13 45.86 49.88 5196435
20080718 49.65 50.61 48.98 50.13 2016103
20080721 48.58 48.58 46.35 46.73 4626899
20080722 46.64 49.13 46.59 48.92 3145890
20080723 48.42 51.06 48.38 50.43 3199119
20080724 50.18 50.55 47.98 48.07 1772094
20080725 48.85 50.38 48.44 49.04 1603014
20080728 49.10 49.49 48.07 48.17 813222
20080729 48.41 50.34 46.20 49.95 1517719
20080730 50.16 51.02 49.71 50.76 1871641
20080731 50.14 50.96 49.10 49.32 1552917
20080801 49.64 49.72 48.02 48.50 1698135
20080804 48.17 49.22 47.85 48.82 1150409
20080805 49.53 50.84 49.00 50.84 1202666
20080806 50.49 50.65 49.62 50.46 891283
20080807 49.94 51.01 49.38 49.87 1384593
20080808 50.04 53.47 49.98 53.21 2413753
20080811 52.82 55.88 52.73 55.39 3594069
20080812 54.88 56.02 54.25 54.51 3588239
20080813 54.32 54.65 53.42 53.92 1580017
20080814 53.54 54.97 53.42 54.46 1571056
20080815 54.45 55.38 54.36 55.19 1309987
20080818 55.04 55.57 53.77 54.18 1429724
20080819 53.78 53.79 52.73 53.25 1661102
20080820 53.13 53.68 51.98 52.89 1753364
20080821 52.09 53.73 50.67 53.64 1293212
20080822 54.45 55.00 53.43 54.36 1068931
20080825 53.02 54.29 52.85 53.41 1016885
20080826 53.36 54.03 52.56 53.93 1720097
20080827 52.86 54.71 52.86 53.85 904637
20080828 54.45 55.49 54.22 55.23 921377
20080829 54.86 55.63 54.50 54.56 947883
20080902 55.88 57.32 54.70 56.63 2047505
20080903 56.70 57.95 56.22 57.69 1566856
20080904 56.93 57.37 54.99 55.32 2036023
20080905 55.07 56.19 54.03 56.11 1279798
20080908 56.85 58.22 56.77 57.67 2021536
20080909 57.65 59.31 55.40 55.88 2756298
20080910 56.17 56.53 54.77 55.50 2001361
20080911 54.99 57.73 54.35 57.51 1787489
20080912 56.83 57.96 56.21 57.55 1558486
20080915 55.05 59.44 55.05 57.64 4465557
20080916 56.55 58.00 55.21 57.86 2530729
20080917 56.25 57.55 55.19 55.27 3359711
20080918 55.62 57.64 52.26 57.19 2911149
20080919 57.79 60.57 56.69 59.04 3149166
20080922 58.93 58.93 55.35 55.84 1702928
20080923 56.33 56.83 54.01 55.91 1189871
20080924 55.92 56.07 54.19 55.28 1818609
20080925 55.65 57.31 55.25 56.51 1295895
20080926 56.43 57.55 55.73 57.51 2409360
20080929 56.29 56.49 52.13 53.20 2700496
20080930 53.68 54.71 52.68 53.27 1611713
20081001 52.42 54.77 51.90 53.70 2196776
20081002 53.56 54.05 50.16 50.75 2826265
20081003 51.77 52.04 48.84 49.16 2509267
20081006 47.29 50.81 46.13 50.46 3588499
20081007 50.79 52.04 48.21 49.39 3538492
20081008 48.32 51.99 47.16 49.59 4515457
20081009 49.63 51.33 48.06 48.81 2891403
20081010 46.57 49.56 45.64 47.80 4803159
20081013 49.67 50.88 48.01 49.50 2705969
20081014 50.41 51.94 48.87 49.37 3202178
20081015 48.81 49.39 46.05 46.05 4080201
20081016 47.69 53.28 46.53 53.08 6412833
20081017 51.24 54.08 51.07 52.35 3091647
20081020 52.41 53.69 51.35 53.69 1470061
20081021 53.15 54.61 52.17 52.43 2094615
20081022 51.29 54.10 50.52 51.97 2979721
20081023 51.69 53.55 49.36 52.63 2761449
20081024 50.24 52.61 49.43 51.33 1443126
20081027 50.26 52.34 47.83 47.92 2212014
20081028 48.77 51.23 45.03 51.23 4373269
20081029 51.14 52.45 49.37 50.86 3292319
20081030 52.07 53.03 50.67 53.00 1568895
20081031 52.56 53.56 52.37 53.03 2577839
20081103 52.99 53.19 50.32 50.63 2021858
20081104 52.26 52.92 50.32 52.60 3536990
20081105 51.64 53.30 51.00 51.84 1991596
20081106 51.40 51.79 49.57 50.15 2206434
20081107 50.54 50.86 50.01 50.76 1532195
20081110 51.82 52.37 50.77 51.61 1844257
20081111 50.95 51.62 49.17 50.40 1964446
20081112 50.10 50.58 48.43 48.60 2873227
20081113 48.33 51.38 46.90 51.36 2252395
20081114 50.65 53.29 50.64 51.12 1902584
20081117 50.80 51.61 49.61 49.98 1488909
20081118 50.44 52.28 49.95 51.09 2401553
20081119 51.05 51.83 48.28 48.47 2599754
20081120 47.84 50.78 46.74 47.06 4041432
20081121 47.81 50.20 45.97 49.99 3304174
20081124 50.84 54.18 49.89 53.06 2997649
20081125 53.97 54.36 52.68 53.70 2524482
20081126 52.98 56.49 52.95 56.28 3057568
20081128 56.19 56.33 54.60 55.27 857309
20081201 54.17 55.10 50.89 50.92 2398567
20081202 51.31 51.41 50.07 51.16 2697735
20081203 50.44 53.71 50.21 53.65 2254314
20081204 53.18 54.82 51.80 52.55 2359119
20081205 51.88 55.58 51.64 55.08 2548365
20081208 55.47 55.91 52.83 53.88 3027396
20081209 53.53 54.45 52.54 52.75 2811816
20081210 53.12 53.12 50.66 52.18 2597302
20081211 51.69 52.42 49.37 49.94 2204737
20081212 48.77 52.63 47.95 52.08 1611306
20081215 52.06 53.42 51.79 52.91 1196885
20081216 53.79 54.36 53.00 53.96 2359119
20081217 53.72 54.26 52.87 53.38 1866014
20081218 53.65 53.87 51.89 52.50 1223752
20081219 52.86 53.56 51.79 51.90 1834349
20081222 51.91 52.07 50.43 51.41 1095598
20081223 51.97 52.01 50.62 51.07 981411
20081224 54.33 54.33 49.72 52.31 704100
20081226 52.31 52.51 52.04 52.34 266330
20081229 52.24 52.79 51.04 52.74 1071076
20081230 53.12 55.06 52.77 54.97 1310539
20081231 55.08 56.44 55.02 56.04 1453512
20090102 56.14 56.34 55.33 56.27 1681567
20090105 55.58 56.28 55.26 56.13 1734022
20090106 56.24 56.91 55.75 56.66 1972738
20090107 55.81 57.06 55.58 55.86 2087138
20090108 55.54 57.46 55.11 57.30 1881794
20090109 57.10 57.61 55.45 55.71 1745963
20090112 55.49 56.64 54.33 54.98 1814731
20090113 54.47 55.96 54.20 55.01 1862816
20090114 54.01 54.07 51.87 52.38 2812562
20090115 52.20 53.64 50.95 52.84 3047760
20090116 53.60 54.34 52.54 53.82 1866441
20090120 54.01 54.40 51.13 51.71 2735158
20090121 52.75 52.92 49.83 51.98 3197237
20090122 45.27 46.52 44.04 45.21 10498383
20090123 44.32 45.16 43.62 44.05 3642364
20090126 44.09 45.43 43.66 43.78 3020679
20090127 44.19 46.15 43.63 45.56 3910506
20090128 45.90 47.19 45.90 46.57 3533507
20090129 46.10 46.49 45.45 45.69 2430019
20090130 45.89 45.92 44.34 44.79 2419891
20090202 44.81 44.81 42.82 43.70 3248733
20090203 43.76 45.55 43.55 45.30 3298630
20090204 45.26 45.54 44.43 45.03 2689632
20090205 44.81 46.18 43.93 45.42 1863882
20090206 45.30 47.23 45.26 46.84 3430622
20090209 46.77 47.25 46.14 46.52 1886058
20090210 45.74 46.52 44.14 44.49 1955786
20090211 45.58 45.80 43.56 44.47 1252752
20090212 43.86 44.66 43.15 44.66 1882433
20090213 44.44 44.81 43.62 44.03 1815798
20090217 42.79 43.66 42.66 43.03 2942955
20090218 43.50 43.75 42.50 43.15 1571005
20090219 43.60 44.39 42.88 43.03 1215436
20090220 42.85 43.49 42.21 43.17 2131704
20090223 43.26 43.80 41.14 41.30 2547725
20090224 41.68 43.70 41.51 43.33 2034363
20090225 43.27 44.48 42.58 43.47 1542852
20090226 43.95 44.80 43.40 43.47 1631405
20090227 42.68 44.50 42.34 43.43 2119768
20090302 42.44 44.29 42.23 42.72 1732653
20090303 43.44 43.90 42.74 42.86 1578294
20090304 43.34 43.94 41.55 42.67 2241330
20090305 41.87 42.54 41.24 41.51 2034812
20090306 41.55 41.95 39.88 40.62 2625271
20090309 40.18 42.13 40.16 41.35 2393891
20090310 42.07 43.68 42.07 43.48 2458216
20090311 44.27 44.69 43.36 44.16 1501696
20090312 43.89 44.21 43.12 44.04 2375482
20090313 44.13 45.03 43.04 44.76 2071418
20090316 45.10 45.10 44.04 44.13 1445412
20090317 44.35 45.19 43.68 45.10 1589509
20090318 43.68 44.90 42.54 44.36 3380880
20090319 44.78 44.78 41.45 42.34 3270956
20090320 42.34 42.90 41.75 42.55 2368605
20090323 43.47 46.69 43.05 46.69 2616595
20090324 46.13 48.44 45.66 47.45 3681875
20090325 47.66 49.94 47.24 48.69 3255298
20090326 49.24 49.91 48.96 49.63 2449646
20090327 48.97 49.67 48.23 48.50 1367650
20090330 46.97 49.28 46.97 49.27 2386908
20090331 49.72 50.10 48.44 49.12 2115113
20090401 48.18 49.96 47.98 49.35 2657433
20090402 50.28 50.52 49.75 49.99 2164309
20090403 50.26 50.26 49.24 50.10 1230854
20090406 49.59 50.10 48.89 49.63 1513440
20090407 49.35 49.35 47.87 48.04 1304277
20090408 48.32 49.61 48.09 49.61 1830411
20090409 50.38 50.62 49.76 50.62 2107601
20090413 48.74 49.99 48.23 49.60 1696259
20090414 49.15 49.31 48.23 48.61 1869027
20090415 48.51 48.51 47.17 48.31 3115644
20090416 51.70 54.13 51.38 53.84 8572809
20090417 53.63 54.06 52.97 53.58 1673935
20090420 52.78 53.19 52.00 52.42 2285236
20090421 52.03 53.76 51.75 53.66 1906902
20090422 53.16 55.16 52.86 53.88 2118287
20090423 54.10 54.42 52.96 54.26 1774761
20090424 54.70 55.93 53.94 55.29 2196154
20090427 54.66 55.75 54.34 55.06 2058194
20090428 54.54 54.70 53.64 53.91 1286821
20090429 54.85 54.87 53.12 53.90 1666635
20090430 54.26 54.97 53.03 53.54 2546451
20090501 53.88 54.02 52.02 52.46 2219430
20090504 52.92 55.25 52.82 55.25 1897063
20090505 54.97 55.62 54.50 55.17 1244925
20090506 55.88 55.92 53.24 54.51 1785658
20090507 54.45 54.61 52.57 53.07 1873365
20090508 53.94 54.16 52.37 53.81 2109082
20090511 53.31 53.49 52.13 52.23 1854956
20090512 52.61 53.12 51.47 52.29 1404574
20090513 51.47 51.66 50.66 51.18 1857033
20090514 51.34 52.06 50.42 50.65 1310729
20090515 51.47 52.09 50.57 51.00 1556392
20090518 51.49 53.39 51.49 53.01 1704715
20090519 53.70 55.36 53.46 54.34 2400393
20090520 54.79 55.15 51.80 52.16 2164296
20090521 51.74 52.24 50.43 51.08 1870593
20090522 51.27 51.55 50.32 50.93 1167032
20090526 50.73 52.80 50.63 52.56 1587928
20090527 52.68 52.68 50.31 50.46 2162509
20090528 50.76 50.80 49.65 50.50 2014291
20090529 50.51 51.30 49.96 50.23 2982753
20090601 51.22 51.79 50.64 51.28 1800479
20090602 51.28 52.42 50.80 52.00 2257642
20090603 51.75 51.75 50.91 51.48 1508353
20090604 51.54 51.69 50.94 51.18 1264267
20090605 51.88 52.04 50.70 51.61 1669290
20090608 51.54 52.55 51.25 52.20 1759588
20090609 52.26 53.60 52.26 53.19 1647741
20090610 53.28 54.15 52.18 52.71 2139593
20090611 52.19 53.23 52.19 52.55 1365391
20090612 52.63 52.75 51.61 52.42 1076524
20090615 51.73 51.97 51.20 51.85 1331963
20090616 52.06 52.10 50.30 50.37 2331540
20090617 50.32 51.98 50.32 51.34 2447697
20090618 51.16 51.60 50.67 50.74 1227160
20090619 51.17 51.27 50.66 50.97 1880895
20090622 50.79 50.79 49.87 49.91 2200562
20090623 50.26 50.26 49.16 49.94 1998838
20090624 50.29 51.05 49.67 50.11 2315037
20090625 49.94 51.38 49.89 50.88 1511822
20090626 50.83 51.61 50.67 51.47 1895191
20090629 51.62 51.62 50.42 51.16 1805104
20090630 51.23 51.33 50.67 51.13 1549139
20090701 51.50 51.50 50.73 51.27 1391566
20090702 50.94 51.12 48.73 48.73 1417740
20090706 49.72 51.29 49.46 51.11 2241138
20090707 50.90 50.90 49.46 49.52 1771992
20090708 49.72 49.91 49.04 49.54 968462
20090709 49.93 49.94 49.05 49.62 869545
20090710 49.11 49.88 48.99 49.68 890568
20090713 49.75 50.66 48.91 50.64 4797528
20090714 50.52 51.38 50.25 51.20 1187425
20090715 51.62 52.56 51.54 51.98 2029323
20090716 52.01 53.93 52.01 53.61 1619989
20090717 53.41 54.17 53.28 53.77 999156
20090720 54.05 54.85 53.77 54.69 1901603
20090721 53.53 53.99 49.47 52.48 5547972
20090722 51.63 52.62 51.48 52.19 2098596
20090723 52.09 53.51 51.90 53.39 1612106
20090724 53.14 54.11 52.51 54.02 1438869
20090727 53.89 53.89 52.72 53.43 1173128
20090728 53.22 53.73 52.96 53.43 998526
20090729 53.27 53.76 53.05 53.45 1314829
20090730 53.84 54.73 53.68 54.41 1632499
20090731 53.93 55.31 53.93 54.94 1195098
20090803 55.22 56.94 54.86 56.56 1737302
20090804 56.26 58.03 56.04 57.77 1806681
20090805 57.74 58.46 56.75 58.26 1817298
20090806 58.59 58.70 57.56 57.92 1148320
20090807 58.67 59.65 57.83 58.99 1566379
20090810 58.46 58.69 57.89 58.30 951117
20090811 57.63 58.41 57.51 57.89 1144746
20090812 57.92 58.96 57.73 58.56 942077
20090813 58.65 58.83 57.62 58.51 1009353
20090814 58.37 58.43 57.08 57.52 802374
20090817 56.69 57.71 56.10 57.10 1735410
20090818 57.14 57.89 56.73 57.76 1164193
20090819 57.56 58.05 57.17 57.80 1002929
20090820 57.83 58.32 57.52 58.20 950886
20090821 58.73 60.03 58.64 59.40 1074933
20090824 59.51 59.85 58.29 58.42 1132724
20090825 57.10 58.70 57.10 58.08 2349260
20090826 57.81 58.50 57.54 57.78 1839383
20090827 57.94 58.28 56.96 58.05 1165852
20090828 58.47 58.70 57.87 58.30 699762
20090831 57.85 57.93 56.85 57.61 1088623
20090901 57.11 57.88 56.27 57.04 1276731
20090902 56.53 57.05 56.09 56.80 1123318
20090903 56.90 57.80 55.89 57.64 1238169
20090904 57.78 57.93 57.26 57.79 1055077
20090908 58.00 58.32 57.17 58.08 1513747
20090909 57.90 58.07 56.15 56.60 3037109
20090910 56.58 56.66 55.63 56.12 1975866
20090911 56.38 57.12 55.90 56.72 1416349
20090914 56.28 57.52 56.11 57.34 1245589
20090915 57.27 57.66 56.80 57.34 1396598
20090916 57.65 58.71 57.20 57.96 1432861
20090917 58.00 59.75 57.91 59.45 3209854
20090918 59.70 59.81 58.60 59.37 1480828
20090921 59.06 59.57 58.69 58.93 1427217
20090922 59.02 59.11 58.45 58.50 955798
20090923 58.65 59.19 58.16 58.42 1930929
20090924 58.49 58.92 58.15 58.43 1146518
20090925 58.29 58.34 56.90 57.03 1888709
20090928 57.58 58.19 57.09 58.06 820151
20090929 58.09 58.96 57.53 57.66 1082248
20090930 57.72 58.08 57.06 57.57 1133246
20091001 57.41 57.92 56.97 56.97 1623686
20091002 56.56 57.39 56.04 56.30 1412587
20091005 56.26 57.19 56.24 57.02 1094998
20091006 57.17 58.04 57.06 57.36 957679
20091007 57.32 57.55 56.81 56.99 860594
20091008 57.50 58.70 57.27 58.59 1141189
20091009 58.51 59.08 58.03 58.89 1105030
20091012 59.18 59.90 59.10 59.33 920893
20091013 59.41 60.67 59.16 60.52 1913268
20091014 60.96 61.31 60.73 61.00 1203996
20091015 60.48 61.15 59.90 60.38 1464421
20091016 60.05 60.52 59.65 59.95 1342360
20091019 59.95 61.37 59.93 60.35 2100017
20091020 58.12 59.20 56.30 56.50 3865724
20091021 56.61 57.37 55.41 55.62 2747840
20091022 55.89 56.26 55.05 55.83 1686179
20091023 55.89 56.55 55.45 55.75 1485008
20091026 55.82 55.99 54.70 55.16 2052468
20091027 55.18 55.70 54.79 54.92 1682522
20091028 54.79 55.02 53.82 54.06 2472994
20091029 54.14 55.27 54.14 54.73 1555549
20091030 54.50 55.02 54.30 54.58 2244024
20091102 54.77 55.38 54.30 54.93 1516046
20091103 54.53 55.02 54.29 54.74 1904803
20091104 54.72 55.52 54.37 54.78 1743239
20091105 55.11 55.82 54.79 55.65 1314666
20091106 55.47 56.64 55.24 56.40 1391477
20091109 57.38 57.51 56.72 57.23 1237855
20091110 57.32 57.72 56.86 57.35 1155296
20091111 57.80 58.28 57.53 57.82 992717
20091112 57.64 58.06 57.00 57.31 910649
20091113 57.57 58.11 57.28 58.02 1025337
20091116 58.21 59.08 58.06 58.72 1253882
20091117 58.71 58.80 58.15 58.51 802194
20091118 58.78 58.78 58.06 58.28 668495
20091119 57.89 58.01 57.16 57.60 1134000
20091120 57.57 57.87 57.25 57.70 1084551
20091123 57.91 58.68 57.91 58.24 1026687
20091124 58.22 58.69 57.94 58.51 793675
20091125 58.69 59.47 58.32 59.43 1109483
20091127 58.36 59.34 58.02 58.84 563987
20091130 58.90 59.05 58.11 58.57 987835
20091201 58.89 59.96 58.89 59.86 924985
20091202 59.79 60.62 59.59 59.98 865771
20091203 59.83 59.99 58.65 59.04 1281307
20091204 59.58 60.06 58.88 59.54 1111872
20091207 59.28 60.21 59.23 60.17 1523773
20091208 60.06 60.06 58.91 59.31 1277152
20091209 59.13 59.37 58.64 59.29 1731541
20091210 59.49 60.10 59.46 59.56 1285671
20091211 59.71 60.40 59.71 60.40 948047
20091214 60.51 60.53 60.07 60.16 1292631
20091215 59.70 59.86 59.12 59.20 2083293
20091216 59.26 59.69 59.20 59.31 827541
20091217 58.93 59.53 58.71 59.39 844786
20091218 59.58 59.83 59.20 59.50 1478687
20091221 59.88 60.07 59.30 59.68 610631
20091222 59.67 60.20 59.61 59.89 487632
20091223 59.86 60.32 58.82 59.20 1178670
20091224 59.48 59.91 59.32 59.70 204444
20091228 59.68 59.95 59.61 59.86 703504
20091229 60.13 60.23 59.83 59.86 592763
20091230 59.72 60.06 59.55 59.69 333780
20091231 59.93 60.02 59.34 59.34 573545
20100104 59.82 59.82 58.88 59.36 1389970
20100105 59.29 59.55 57.32 57.96 3201191
20100106 58.13 58.74 56.72 57.20 2588482
20100107 57.20 58.21 57.20 57.71 1392048
20100108 57.70 58.21 57.54 58.20 898910
20100111 59.65 59.65 56.35 57.40 1596492
20100112 57.20 58.08 57.03 57.20 1435368
20100113 57.38 58.10 57.38 57.93 685636
20100114 58.01 58.44 57.88 58.27 1115093
20100115 58.02 58.02 56.96 56.98 1736528
20100119 56.68 57.20 56.12 57.15 1212952
20100120 56.83 56.83 56.25 56.59 1054113
20100121 56.51 57.29 56.19 56.42 1644694
20100122 56.44 56.98 55.70 55.83 1943881
20100125 56.33 57.17 56.08 56.72 2122977
20100126 60.45 61.90 60.22 60.48 6323534
20100127 60.48 61.66 59.95 61.48 2360352
20100128 61.68 61.68 60.77 61.20 1641682
20100129 61.28 62.21 60.72 60.98 2141572
20100201 61.39 62.33 61.13 62.20 1236741
20100202 62.43 63.17 61.41 63.11 1536239
20100203 62.89 62.89 61.56 61.85 1595973
20100204 61.73 61.77 61.12 61.46 1584753
20100205 61.63 61.85 60.51 61.51 1429446
20100208 61.59 61.70 60.75 60.84 1319121
20100209 61.26 62.00 61.10 61.39 1668068
20100210 61.22 61.27 60.26 60.63 1820155
20100211 60.63 61.40 60.55 61.35 1093589
20100212 60.80 61.65 60.31 61.56 1082577
20100216 61.85 62.38 61.78 62.13 777261
20100217 62.48 62.97 62.41 62.61 768847
20100218 62.66 62.90 61.91 62.79 741837
20100219 62.52 63.19 62.38 62.93 767808
20100222 63.07 63.28 62.25 62.39 969551
20100223 62.06 62.60 61.66 61.73 820477
20100224 62.05 62.51 61.82 62.33 667531
20100225 61.77 62.34 61.32 62.28 854299
20100226 62.35 62.39 61.31 61.35 1126498
20100301 61.57 61.94 61.03 61.70 881777
20100302 62.12 62.18 61.62 62.03 681993
20100303 62.24 62.35 61.81 61.96 980017
20100304 62.15 63.07 62.08 62.66 1100156
20100305 63.03 63.24 62.70 63.08 730855
20100308 63.23 63.47 62.89 63.17 986318
20100309 62.84 63.88 62.84 63.41 703996
20100310 63.30 63.30 62.34 62.63 1308721
20100311 63.18 63.18 61.85 63.16 1286304
20100312 63.35 63.57 62.96 63.45 743147
20100315 63.50 63.55 63.01 63.51 670010
20100316 63.60 63.60 62.46 62.99 889938
20100317 63.04 64.06 62.86 63.66 1262442
20100318 63.58 63.99 63.19 63.19 1090755
20100319 63.25 63.47 62.95 63.21 2108477
20100322 63.03 64.04 62.77 63.66 1228456
20100323 63.67 64.39 63.34 64.34 891901
20100324 64.20 64.34 63.47 63.75 845209
20100325 64.08 64.95 63.77 64.28 1779567
20100326 64.51 65.01 64.37 64.70 917106
20100329 64.98 65.24 64.70 64.87 568982
20100330 64.90 65.26 64.80 64.83 845312
20100331 64.67 65.86 64.50 65.52 1144162
20100401 65.64 66.62 65.64 66.07 1020924
20100405 66.00 66.92 65.90 66.79 985285
20100406 66.55 67.70 66.21 67.64 1169781
20100407 67.55 68.00 67.03 67.62 1941336
20100408 67.10 68.98 66.72 68.58 3295199
20100409 68.64 69.04 67.96 68.93 1427930
20100412 69.08 70.45 68.75 70.00 2581699
20100413 69.66 70.07 69.50 70.02 2397307
20100414 70.19 70.48 69.48 70.46 1440636
20100415 70.32 71.30 70.07 71.14 1305828
20100416 71.02 71.17 70.31 70.63 1761695
20100419 70.04 70.84 69.83 70.83 1137551
20100420 70.98 71.77 70.89 71.62 1437744
20100421 71.37 72.29 71.37 71.94 1797128
20100422 70.77 77.01 70.77 76.79 4467769
20100423 75.54 77.10 75.35 77.00 2155479
20100426 77.16 77.76 76.57 77.39 1242195
20100427 76.53 77.65 75.90 76.87 2313220
20100428 77.02 77.18 76.37 76.79 2216840
20100429 77.24 77.31 76.34 76.62 1423281
20100430 76.76 77.10 75.53 75.58 1504579
20100503 75.68 77.66 75.29 77.45 1250046
20100504 76.82 76.82 75.35 75.94 1202114
20100505 75.29 75.89 74.21 74.59 1943505
20100506 74.32 75.24 71.32 73.89 2373754
20100507 73.81 75.53 73.07 73.52 3303463
20100510 74.87 76.99 74.87 76.91 1514806
20100511 76.01 77.92 75.90 76.94 1028258
20100512 77.26 77.96 77.23 77.85 1329691
20100513 77.48 77.67 75.48 75.72 1313989
20100514 75.39 75.94 74.61 75.26 1631330
20100517 75.69 76.71 74.93 76.59 1909726
20100518 77.05 77.12 75.28 75.58 1066893
20100519 75.13 76.05 74.29 75.79 1899687
20100520 74.45 74.73 72.98 73.33 2058448
20100521 72.76 74.18 71.97 73.64 2519309
20100524 72.02 74.93 72.00 73.80 1845601
20100525 72.55 73.80 71.76 73.45 1821026
20100526 74.31 74.80 72.73 73.00 2523936
20100527 74.17 75.00 73.38 74.98 1438209
20100528 74.87 75.12 73.90 74.52 1409110
20100601 73.92 76.08 73.92 74.30 1434302
20100602 74.45 75.35 74.03 75.13 1582781
20100603 75.24 75.65 74.22 74.77 879974
20100604 73.75 74.01 72.62 72.85 1890330
20100607 72.76 73.19 71.58 71.58 2428617
20100608 71.54 71.94 70.78 71.84 2158394
20100609 72.42 73.16 71.79 72.05 1278934
20100610 73.01 74.20 72.65 74.08 1151740
20100611 73.72 74.53 73.33 74.53 962542
20100614 74.68 75.84 74.48 74.52 829076
20100615 74.97 75.78 74.76 75.78 1216519
20100616 75.56 76.25 74.74 75.12 931592
20100617 75.49 75.52 73.92 74.50 1006757
20100618 74.78 74.97 73.89 74.09 2432319
20100621 74.84 75.06 74.10 74.34 1289422
20100622 74.49 74.67 72.59 72.71 1398416
20100623 72.45 72.69 70.99 72.10 1610030
20100624 71.63 71.73 69.65 69.68 1738458
20100625 69.85 70.03 69.11 69.52 2077574
20100628 69.54 70.05 69.11 69.13 1139401
20100629 68.61 68.79 67.45 68.47 2011457
20100630 68.14 69.14 67.16 67.29 1743805
20100701 67.25 68.29 66.05 68.02 1877374
20100702 68.02 68.42 67.09 67.52 861466
20100706 68.04 68.38 67.18 67.90 1307828
20100707 67.99 70.17 67.66 70.08 1251994
20100708 70.36 70.99 69.88 70.63 1506177
20100709 70.79 70.82 69.89 70.25 921721
20100712 70.12 70.65 69.77 70.04 612527
20100713 70.62 71.74 70.58 71.21 856427
20100714 68.59 69.74 68.56 69.67 1705348
20100715 69.76 69.87 68.23 69.12 1337236
20100716 68.85 69.04 67.46 67.53 960794
20100719 67.73 68.18 67.27 67.89 855399
20100720 65.86 68.02 65.72 67.93 1727353
20100721 68.50 68.50 67.26 67.65 1964672
20100722 65.17 67.74 64.50 65.04 4119364
20100723 65.37 68.17 65.24 67.09 2041688
20100726 66.93 67.93 66.91 67.77 1330963
20100727 68.34 68.34 67.44 67.59 1613731
20100728 67.60 67.88 67.34 67.48 1458260
20100729 67.93 68.26 65.74 66.71 1676557
20100730 66.14 67.40 65.95 67.25 1125725
20100802 67.67 69.20 67.25 68.98 1342994
20100803 68.78 68.98 68.08 68.55 846453
20100804 68.68 69.08 68.24 68.65 1582473
20100805 68.54 68.75 67.87 68.01 1002952
20100806 67.59 67.78 66.77 67.78 933649
20100809 67.85 68.15 67.72 67.94 983416
20100810 67.54 67.93 66.82 67.63 1953773
20100811 66.61 67.45 66.39 67.04 1511935
20100812 66.34 67.74 66.06 67.49 1410344
20100813 67.29 67.70 66.86 67.20 1245105
20100816 66.82 66.91 66.02 66.39 1092821
20100817 67.03 68.12 66.86 67.77 864139
20100818 67.78 68.52 67.38 68.00 628900
20100819 67.72 67.94 65.94 66.11 1387202
20100820 65.73 67.18 65.73 66.81 1009330
20100823 66.83 67.61 66.04 66.12 737536
20100824 65.53 65.88 64.65 65.64 1376973
20100825 65.26 68.04 65.26 67.60 1823791
20100826 67.86 68.45 67.32 67.44 1362958
20100827 67.87 68.69 67.22 68.67 1045849
20100830 68.61 69.11 67.69 67.69 616625
20100831 67.40 68.93 66.93 68.80 1632911
20100901 68.42 69.86 68.28 69.29 1612043
20100902 69.64 71.07 69.62 70.85 1015365
20100903 71.40 71.60 70.46 70.70 857424
20100907 70.29 70.96 69.89 70.25 663373
20100908 70.39 70.95 70.29 70.69 659384
20100909 71.41 71.60 70.28 70.42 568854
20100910 70.44 71.06 70.24 70.65 621126
20100913 71.18 71.80 70.87 71.30 779579
20100914 71.03 71.23 70.45 70.84 931894
20100915 70.28 70.81 69.59 70.48 889544
20100916 70.13 70.93 69.71 70.79 962275
20100917 70.80 71.29 70.03 70.85 1063034
20100920 71.08 73.41 71.08 73.03 1271713
20100921 73.22 74.35 72.67 73.67 1490416
20100922 73.56 74.45 73.30 73.78 1279794
20100923 73.46 73.91 72.63 72.76 741423
20100924 73.38 73.66 72.84 73.57 947647
20100927 73.72 74.21 73.17 73.65 648541
20100928 73.90 75.20 73.01 74.87 941816
20100929 74.39 74.44 73.20 74.20 793900
20100930 74.03 74.45 73.09 73.46 901615
20101001 73.44 74.09 72.23 72.38 1642322
20101004 72.34 72.55 71.69 72.06 809960
20101005 72.63 73.59 72.35 73.04 914197
20101006 72.91 73.49 72.09 72.34 1060067
20101007 72.44 72.56 71.37 72.02 929029
20101008 72.11 72.31 71.74 71.83 668181
20101011 71.13 71.27 69.53 70.42 1501771
20101012 70.39 71.39 69.95 71.09 928518
20101013 71.29 71.83 71.03 71.61 773952
20101014 71.50 71.96 70.95 71.47 859572
20101015 71.83 71.99 70.27 70.39 1350888
20101018 70.11 70.83 69.71 70.55 741730
20101019 69.84 72.21 69.77 71.11 1606008
20101020 71.26 71.44 70.34 71.16 755642
20101021 71.48 71.86 70.36 70.84 1011785
20101022 71.01 72.11 70.80 71.34 803924
20101025 71.80 73.16 71.80 72.90 1649278
20101026 69.11 70.39 68.00 70.34 4793064
20101027 69.73 70.45 69.31 70.35 1495122
20101028 70.60 70.83 69.81 70.14 1009228
20101029 69.85 71.41 69.46 71.33 1250538
20101101 71.46 71.77 70.17 70.70 1108452
20101102 70.99 71.40 70.67 70.76 777942
20101103 70.93 71.09 69.65 70.53 810880
20101104 71.06 71.22 70.07 71.21 1229363
20101105 71.23 72.17 70.89 71.63 1092290
20101108 71.30 71.86 71.24 71.51 606089
20101109 71.75 72.48 71.32 71.51 1176375
20101110 71.38 72.09 71.03 71.92 758097
20101111 71.60 72.28 71.21 72.16 876655
20101112 71.76 72.20 70.94 71.42 683320
20101115 71.53 72.42 71.42 71.86 729966
20101116 71.44 72.02 71.07 71.91 1052089
20101117 71.89 72.04 71.14 71.52 770979
20101118 71.99 72.32 71.38 71.45 849258
20101119 71.43 72.20 71.12 72.09 593249
20101122 71.73 73.64 71.55 73.42 955835
20101123 72.96 73.34 72.52 72.79 654833
20101124 73.24 73.95 72.98 73.78 656157
20101126 73.32 73.73 73.19 73.42 183634
20101129 73.07 73.14 71.97 72.91 532478
20101130 72.32 73.54 72.09 72.86 654121
20101201 73.67 74.80 73.66 74.65 746040
20101202 74.40 75.54 74.22 74.87 833480
20101203 74.60 75.90 74.47 75.67 793883
20101206 75.61 75.76 75.21 75.61 392411
20101207 76.17 76.54 75.25 75.40 416536
20101208 75.38 76.16 75.21 75.88 705017
20101209 76.19 76.34 75.36 76.14 517006
20101210 75.86 76.71 75.86 76.39 407273
20101213 76.65 77.49 76.39 76.80 951865
20101214 76.90 78.10 76.90 77.98 1105674
20101215 77.76 81.29 77.63 79.57 2332380
20101216 79.33 80.56 79.33 80.53 1039203
20101217 80.47 80.96 80.28 80.58 917459
20101220 80.32 81.62 80.32 81.49 559454
20101221 81.57 82.27 81.38 81.82 612080
20101222 81.80 83.04 81.80 83.01 818720
20101223 82.82 83.49 82.52 82.63 635086
20101227 82.83 82.90 82.44 82.78 264967
20101228 82.82 83.04 82.08 82.27 621751
20101229 82.44 82.75 81.99 82.39 529425
20101230 82.36 82.88 82.15 82.58 341006
20101231 82.43 82.76 82.15 82.27 327875
20110103 82.42 83.49 82.38 83.26 714789
20110104 83.16 83.16 81.60 82.25 1200341
20110105 82.05 82.64 80.92 81.15 1528216
20110106 81.32 81.86 80.90 81.40 702167
20110107 81.80 81.80 80.25 81.21 1242789
20110110 81.69 82.01 80.89 81.16 1569748
20110111 81.40 82.26 81.26 81.77 1107303
20110112 82.15 82.34 81.48 81.67 980876
20110113 81.80 82.48 81.54 82.14 1006528
20110114 81.97 83.13 81.92 82.80 733010
20110118 82.62 83.49 82.51 83.44 728328
20110119 83.50 83.50 81.62 81.65 871245
20110120 81.24 81.54 80.30 80.45 1230981
20110121 80.82 81.40 80.30 80.84 773626
20110124 80.86 82.58 80.86 81.83 1929891
20110125 81.53 84.63 80.96 84.57 2302453
20110126 84.49 84.53 83.32 83.38 1472128
20110127 83.23 84.65 83.06 84.19 834294
20110128 84.08 85.24 82.85 82.97 917255
20110131 83.12 83.78 82.62 83.24 866257
20110201 83.58 84.12 82.77 83.18 1026886
20110202 83.16 83.50 81.49 82.35 1101501
20110203 82.43 82.98 81.78 82.46 581746
20110204 82.73 83.07 81.90 82.63 518126
20110207 82.65 83.07 82.27 82.49 508150
20110208 82.43 82.88 82.33 82.69 659516
20110209 82.69 83.12 82.29 82.97 641906
20110210 82.56 84.29 82.27 83.84 863712
20110211 83.73 84.99 83.58 84.32 702982
20110214 84.23 84.24 83.43 83.78 544490
20110215 83.65 83.94 82.80 83.06 634068
20110216 83.23 83.93 82.78 83.08 581950
20110217 82.85 83.77 82.79 83.62 642720
20110218 83.80 83.92 83.01 83.53 739932
20110222 83.27 83.72 82.28 82.57 963164
20110223 82.70 83.14 80.64 81.55 1297493
20110224 81.56 81.77 79.28 80.04 1450330
20110225 80.16 81.06 80.02 80.61 673577
20110228 80.67 81.11 79.35 81.03 1169690
20110301 81.25 81.47 79.04 79.37 793881
20110302 79.57 80.08 78.19 78.76 1068846
20110303 79.05 80.78 79.05 80.66 577294
20110304 80.46 81.28 79.07 79.84 1127933
20110307 80.18 80.71 78.50 78.93 690300
20110308 79.15 81.25 78.74 80.31 1089116
20110309 80.14 81.20 79.49 80.76 709658
20110310 79.69 80.85 79.56 80.59 954421
20110311 80.23 82.15 80.23 81.66 813239
20110314 81.18 82.14 80.01 80.79 883576
20110315 79.17 81.38 79.17 81.19 1197967
20110316 80.83 81.10 78.68 79.58 1138778
20110317 80.67 81.04 79.43 79.67 782124
20110318 80.49 80.69 79.77 79.77 854590
20110321 80.59 81.78 80.34 81.09 847191
20110322 80.99 81.47 80.52 81.39 683003
20110323 81.30 82.03 80.58 81.89 949961
20110324 82.06 82.79 81.55 82.58 836448
20110325 82.88 83.56 82.64 82.73 1193507
20110328 82.88 83.18 82.43 82.55 614287
20110329 82.54 83.28 82.26 82.75 653003
20110330 83.24 83.54 82.61 83.07 1121852
20110331 82.97 83.32 82.45 82.87 722125
20110401 83.37 85.17 83.23 84.25 1658099
20110404 84.24 85.35 84.02 84.40 753847
20110405 84.31 84.68 83.93 84.05 610031
20110406 84.77 84.90 84.04 84.36 878712
20110407 84.36 85.12 83.92 84.16 815367
20110408 84.35 84.45 83.46 83.85 670740
20110411 83.94 84.44 83.34 83.53 655942
20110412 82.99 83.57 82.43 82.76 592395
20110413 83.03 83.21 82.19 82.78 556213
20110414 82.57 83.59 82.02 83.18 497531
20110415 83.32 84.89 82.98 84.56 1355770
20110418 83.72 83.83 82.34 83.18 1346851
20110419 83.16 84.40 82.87 83.93 1226750
20110420 84.46 85.07 84.04 84.66 1366310
20110421 82.98 83.13 81.27 82.57 2504784
20110425 82.44 82.81 81.49 82.07 1024049
20110426 82.57 82.57 81.41 81.56 1015434
20110427 81.53 81.61 80.38 80.98 1779619
20110428 80.79 81.73 80.36 81.63 1251074
20110429 81.69 82.00 80.88 81.19 857428
20110502 81.58 82.21 81.42 81.86 834219
20110503 81.68 82.14 81.27 82.13 654524
20110504 82.38 82.82 81.58 82.22 1403101
20110505 81.60 83.10 81.60 82.42 1019184
20110506 83.24 83.69 82.37 82.90 1426006
20110509 82.85 83.36 82.38 82.97 588037
20110510 83.20 84.76 83.03 84.44 993643
20110511 84.30 84.45 82.96 83.64 674996
20110512 83.58 85.17 83.02 84.97 1096312
20110513 84.95 85.27 84.36 85.05 1016447
20110516 84.49 85.31 84.02 84.75 793678
20110517 84.55 85.17 84.14 84.46 1059116
20110518 84.45 85.38 84.14 85.26 653246
20110519 85.42 86.05 84.98 85.72 579879
20110520 85.93 85.93 84.87 85.01 710467
20110523 84.04 84.83 83.77 84.54 665357
20110524 84.62 84.77 82.66 82.92 1251997
20110525 83.20 83.26 82.41 83.20 1023618
20110526 82.78 83.54 82.54 83.22 895552
20110527 83.43 85.50 83.33 84.97 1010297
20110531 85.44 87.07 85.37 87.04 2715418
20110601 86.93 87.00 85.28 85.28 1062673
20110602 85.33 85.52 84.03 84.58 942580
20110603 83.84 83.91 82.93 83.21 760422
20110606 83.04 83.53 81.80 81.99 1018067
20110607 82.78 83.10 82.12 82.37 771018
20110608 82.15 82.15 81.12 81.32 785652
20110609 81.32 82.04 80.94 81.52 1023820
20110610 81.29 81.65 80.49 80.83 922094
20110613 80.64 81.42 80.07 80.64 792211
20110614 81.05 82.09 81.05 81.85 667678
20110615 81.12 81.34 79.97 80.58 1208400
20110616 80.73 81.40 79.97 81.26 1248465
20110617 81.89 83.17 81.52 81.75 964883
20110620 81.64 82.48 81.58 82.15 755881
20110621 82.72 82.74 82.22 82.61 630540
20110622 82.51 82.79 82.10 82.24 937433
20110623 81.77 84.10 81.28 83.98 1497128
20110624 83.82 84.00 82.90 83.36 1289337
20110627 82.41 82.64 81.09 82.13 1767691
20110628 82.24 82.91 82.01 82.75 1198813
20110629 82.90 82.90 81.70 81.91 1498642
20110630 82.19 83.24 81.95 83.11 1351200
20110701 83.34 85.12 83.14 84.91 934103
20110705 84.72 84.72 83.63 84.04 857405
20110706 84.03 84.88 83.74 84.55 722981
20110707 85.20 85.71 85.06 85.18 1091032
20110708 84.03 84.34 83.67 84.32 1111720
20110711 83.55 83.80 83.02 83.44 903424
20110712 83.23 83.66 82.85 83.00 976186
20110713 83.15 83.86 82.74 82.87 669999
20110714 83.24 83.92 82.30 82.36 922497
20110715 82.64 82.64 81.81 82.44 938543
20110718 82.43 83.34 82.23 82.65 1676763
20110719 83.13 84.44 82.82 84.30 1110105
20110720 84.45 84.54 83.39 84.06 1231611
20110721 80.75 82.03 79.84 80.26 4126463
20110722 80.42 80.66 78.75 78.92 1891720
20110725 78.13 79.43 77.65 79.08 1496018
20110726 78.92 78.92 78.01 78.22 1224345
20110727 77.78 77.95 76.73 76.93 2656885
20110728 77.19 77.65 76.31 76.51 1227272
20110729 75.86 77.28 75.37 76.47 1580992
20110801 76.62 76.79 75.64 76.02 1487339
20110802 75.67 76.29 73.51 73.52 1646084
20110803 73.67 74.90 72.59 74.83 2296505
20110804 74.04 74.45 73.42 73.54 3124340
20110805 74.23 74.82 72.51 74.25 3056725
20110808 72.81 73.54 69.69 70.24 2331120
20110809 71.26 72.67 69.14 72.52 2737317
20110810 71.57 72.05 69.75 69.89 2335459
20110811 70.11 73.61 69.69 72.74 1520138
20110812 73.00 75.38 72.97 75.07 1717635
20110815 75.50 75.51 73.64 74.54 1142500
20110816 73.68 74.52 73.10 74.11 1286410
20110817 74.50 74.50 72.87 73.24 1368607
20110818 71.78 71.89 70.59 70.73 2400385
20110819 69.97 71.43 69.18 69.27 1873048
20110822 70.36 71.59 70.22 70.57 1424545
20110823 70.75 72.39 70.30 72.38 1080786
20110824 72.28 73.56 71.79 73.51 966401
20110825 73.72 74.05 71.97 72.17 693141
20110826 72.10 73.67 70.95 73.36 1117341
20110829 74.15 75.12 74.15 75.08 1062408
20110830 74.87 75.41 74.31 74.86 949629
20110831 75.12 75.92 74.81 75.42 753999
20110901 75.26 75.44 73.70 73.77 955053
20110902 72.87 73.57 72.21 72.30 686413
20110906 70.50 72.19 70.40 72.11 862460
20110907 73.00 74.05 72.69 74.01 703786
20110908 73.79 74.33 73.36 73.69 1426252
20110909 73.07 73.30 71.93 72.55 1264465
20110912 72.06 73.14 71.69 73.05 1261252
20110913 73.05 73.99 72.75 73.69 882344
20110914 74.17 76.96 73.96 75.99 1378248
20110915 76.29 76.48 74.99 75.38 1695695
20110916 75.43 75.70 74.58 75.05 1309055
20110919 74.08 74.64 73.47 74.35 956358
20110920 74.65 74.87 73.76 73.92 1026054
20110921 73.98 74.18 71.13 71.13 1104989
20110922 69.44 70.86 69.23 69.69 2258684
20110923 69.70 72.13 69.39 71.08 1328035
20110926 71.79 76.17 71.57 75.96 2325668
20110927 77.58 77.91 75.28 75.87 1556505
20110928 75.96 77.21 75.48 76.08 1961322
20110929 77.26 77.53 74.63 75.98 1784271
20110930 75.13 76.15 73.94 74.00 1685150
20111003 73.72 75.02 72.97 73.54 1959916
20111004 72.75 75.65 72.75 75.55 1807670
20111005 75.41 79.02 75.31 78.82 2133252
20111006 78.81 80.46 78.26 79.44 1591955
20111007 79.66 80.14 78.36 79.30 1162332
20111010 80.13 81.03 78.57 79.43 1603906
20111011 79.35 80.31 78.74 79.29 1439609
20111012 79.88 80.65 79.38 79.80 1029569
20111013 79.25 79.51 78.24 79.20 739638
20111014 79.81 80.00 78.67 79.70 694547
20111017 78.94 79.67 77.20 77.38 820180
20111018 77.29 79.53 76.23 79.18 1614350
20111019 79.04 79.04 76.80 77.00 1183924
20111020 77.53 79.41 77.19 79.18 1372524
20111021 81.24 82.12 80.25 81.64 1594466
20111024 81.24 81.59 80.31 81.23 1138531
20111025 81.06 86.08 80.75 82.80 3264050
20111026 83.46 83.62 81.33 81.50 1673702
20111027 83.58 83.69 82.01 82.71 2210580
20111028 82.59 84.69 82.35 83.88 1966042
20111031 82.64 83.39 82.29 82.36 1378349
20111101 80.52 82.47 79.94 81.28 1517439
20111102 82.29 83.28 81.80 83.19 1652311
20111103 83.64 85.81 83.09 85.51 1559317
20111104 84.62 86.09 84.48 85.91 1091532
20111107 85.96 86.45 84.69 86.00 804112
20111108 86.08 86.93 85.47 86.35 1276416
20111109 84.92 86.16 84.22 84.59 1119952
20111110 85.34 86.12 84.72 85.52 827813
20111111 86.13 86.88 85.86 86.21 666127
20111114 85.75 86.20 84.94 85.63 851614
20111115 85.47 86.12 85.13 85.65 706197
20111116 85.00 86.28 84.67 84.70 823900
20111117 84.91 85.01 83.14 83.98 1047300
20111118 84.48 84.86 83.51 84.12 740200
20111121 83.42 84.43 83.19 84.02 871000
20111122 83.93 85.76 83.66 84.71 1289500
20111123 84.22 84.29 83.10 83.14 1189200
20111125 83.14 84.16 82.67 83.64 354900
20111128 85.16 85.31 83.53 83.63 1289500
20111129 84.09 84.96 83.42 84.26 1042000
20111130 85.48 86.85 84.35 86.83 1107600
20111201 86.39 86.68 85.50 86.00 715300
20111202 86.36 86.38 84.91 85.87 909400