20000103 18.51 18.99 18.51 18.60 767202
20000104 18.77 18.86 17.99 18.38 370576
20000105 18.34 18.42 17.47 17.69 271097
20000106 17.69 17.91 17.47 17.73 305306
20000107 17.82 18.21 17.34 18.16 1139924
20000110 18.34 18.34 17.77 17.82 425539
20000111 18.04 18.34 17.86 18.08 329925
20000112 18.16 18.73 18.16 18.64 865535
20000113 18.64 18.90 18.38 18.86 315182
20000114 18.95 19.03 18.73 18.77 718822
20000118 18.86 19.11 18.77 19.03 480932
20000119 19.16 19.16 18.95 18.95 531602
20000120 19.03 19.07 18.77 18.81 303445
20000121 18.86 18.90 18.30 18.47 517002
20000124 18.56 18.64 18.21 18.21 287701
20000125 18.16 18.21 17.65 17.82 409794
20000126 17.82 17.91 17.34 17.73 346100
20000127 17.86 18.38 17.86 18.34 379450
20000128 18.34 18.51 18.25 18.25 580697
20000131 18.38 18.68 18.30 18.60 452449
20000201 18.77 18.90 18.12 18.30 518434
20000202 18.30 18.51 18.30 18.42 306451
20000203 18.51 18.99 18.51 18.81 427686
20000204 18.95 18.95 18.60 18.64 509416
20000207 18.68 18.68 18.16 18.25 237460
20000208 18.34 18.51 17.77 17.86 350680
20000209 17.86 17.86 17.13 17.21 482650
20000210 17.21 17.21 16.61 16.82 407075
20000211 16.91 17.04 16.43 16.52 287414
20000214 16.61 16.82 16.43 16.43 264942
20000215 16.56 16.78 16.13 16.78 534322
20000216 16.89 16.93 16.53 16.71 183301
20000217 16.62 16.71 16.31 16.71 193650
20000218 16.53 16.58 15.65 15.91 434223
20000222 16.05 16.22 15.78 16.18 227815
20000224 16.01 16.01 15.56 15.60 203290
20000225 15.74 15.87 15.60 15.74 684579
20000228 15.96 15.96 15.65 15.83 254041
20000229 15.65 15.96 15.38 15.38 495324
20000301 15.65 15.96 15.60 15.74 270344
20000302 15.74 16.18 15.60 15.78 234052
20000303 16.40 16.80 16.14 16.18 507799
20000306 16.27 16.40 15.78 15.87 265099
20000307 15.70 15.70 14.86 14.99 325207
20000308 14.91 15.60 14.72 15.60 388717
20000309 15.96 16.44 15.60 16.44 680042
20000310 16.62 17.46 16.44 17.15 948543
20000313 16.89 17.24 16.44 16.97 552880
20000314 16.97 17.50 16.44 16.49 449959
20000315 16.62 17.32 16.62 17.28 327191
20000316 17.42 18.52 17.42 18.52 423024
20000317 18.65 18.91 18.30 18.30 482565
20000320 18.16 19.14 18.12 18.83 404736
20000321 18.65 18.69 17.90 18.21 359372
20000322 18.30 18.42 18.03 18.12 372131
20000323 18.16 18.52 17.85 18.42 636946
20000324 18.16 18.42 17.72 18.38 328467
20000327 18.78 18.91 17.72 17.72 277716
20000328 17.63 17.85 17.46 17.72 302383
20000329 17.68 17.95 17.55 17.81 223845
20000330 17.77 18.69 17.72 18.16 386307
20000331 18.03 18.56 17.81 18.47 317268
20000403 18.38 18.78 17.81 18.26 256451
20000404 18.34 18.42 17.85 18.42 365042
20000405 18.42 18.52 17.81 17.99 379219
20000406 18.08 18.52 17.77 18.21 595267
20000407 18.21 18.56 18.08 18.26 223137
20000410 18.16 18.42 17.63 17.77 268218
20000411 17.95 18.61 17.90 18.12 329460
20000412 18.12 19.31 18.12 18.78 316276
20000413 18.87 19.22 18.42 18.61 296287
20000414 18.47 18.47 17.46 17.55 344203
20000417 17.55 18.47 17.55 18.42 271195
20000418 18.26 18.69 18.21 18.56 333429
20000419 18.47 18.52 18.16 18.26 140630
20000420 18.08 18.34 17.95 18.30 114829
20000424 18.16 18.30 17.77 18.30 239723
20000425 18.34 19.57 18.16 19.48 377518
20000426 19.31 19.36 18.56 19.22 306919
20000427 18.95 19.22 18.91 18.95 298555
20000428 18.95 18.95 18.47 18.65 181458
20000501 18.56 19.09 18.34 18.95 143465
20000502 18.83 18.91 18.42 18.69 215623
20000503 18.56 18.69 17.99 18.26 307344
20000504 18.16 18.26 17.63 17.63 466687
20000505 17.63 17.81 17.50 17.77 312023
20000508 17.55 18.78 17.55 17.77 289766
20000509 17.68 18.08 17.68 17.85 267225
20000510 17.77 17.81 17.20 17.28 236888
20000511 17.42 19.22 17.37 19.05 814576
20000512 19.05 19.14 18.21 18.42 189397
20000515 18.47 18.91 18.26 18.69 177630
20000516 18.69 19.26 18.65 19.05 213213
20000517 18.94 19.03 18.32 18.68 167965
20000518 18.77 18.85 18.50 18.68 455684
20000519 18.54 18.68 18.18 18.68 320750
20000522 18.77 18.85 18.28 18.58 294185
20000523 18.58 18.90 18.54 18.72 278161
20000524 18.72 19.03 18.32 18.85 198606
20000525 18.94 19.21 18.50 18.94 335368
20000526 19.03 19.12 18.41 18.50 406068
20000530 18.54 18.85 18.54 18.68 360949
20000531 18.68 18.85 17.96 18.28 343801
20000601 18.28 18.58 18.14 18.50 216457
20000605 18.94 19.39 18.94 19.07 226296
20000606 19.17 19.34 19.03 19.34 448937
20000607 19.34 19.52 18.77 19.03 356029
20000608 18.94 19.17 18.85 18.94 252580
20000612 18.94 19.12 18.94 18.99 194952
20000613 18.99 20.45 18.99 20.28 608328
20000614 20.28 21.03 20.10 20.50 516404
20000615 20.50 20.72 20.32 20.59 446407
20000616 20.63 20.63 20.06 20.12 388639
20000619 20.10 20.41 19.92 20.28 276193
20000620 20.32 20.32 19.48 19.96 231918
20000621 19.96 19.96 19.70 19.84 592867
20000622 19.84 19.84 19.17 19.21 334805
20000623 19.29 19.65 19.25 19.29 309365
20000626 19.43 19.88 19.43 19.61 312457
20000627 19.70 20.06 19.43 19.96 642624
20000628 20.23 20.28 19.96 20.12 365025
20000629 20.14 21.30 20.06 20.95 597505
20000630 21.07 21.56 18.93 18.93 1362273
20000703 19.07 20.28 19.07 20.23 429822
20000705 20.23 20.36 19.57 20.06 327075
20000706 20.06 20.28 19.84 20.14 219409
20000707 20.14 20.14 19.21 19.79 297839
20000710 20.10 20.23 19.96 20.06 236275
20000711 20.10 20.90 20.10 20.55 361371
20000712 20.63 20.95 20.59 20.77 201699
20000713 20.63 21.30 20.63 20.95 192000
20000714 20.90 21.66 20.90 21.50 407473
20000717 21.70 21.83 21.34 21.37 357857
20000718 21.34 21.34 20.63 20.77 612123
20000719 20.77 21.03 20.45 20.90 472972
20000720 20.90 21.66 20.90 21.30 358278
20000721 21.17 21.48 21.12 21.12 235291
20000724 21.12 21.39 21.03 21.30 232340
20000725 20.99 21.34 20.67 21.07 502068
20000726 20.99 21.12 20.85 20.85 298261
20000727 20.95 21.03 20.59 20.67 440926
20000728 20.67 21.12 20.67 21.07 549576
20000731 21.07 22.55 21.07 21.48 690132
20000801 21.56 21.70 21.17 21.21 220674
20000802 21.21 21.66 21.21 21.43 285751
20000803 21.52 21.56 21.26 21.26 457933
20000804 21.26 22.01 21.21 21.78 308240
20000807 21.70 22.14 21.66 22.06 287578
20000808 21.78 22.01 21.78 21.92 222360
20000809 21.92 22.01 21.88 22.01 189470
20000810 21.83 21.92 21.56 21.70 244006
20000811 21.52 22.19 21.52 22.10 268744
20000814 22.10 22.10 21.74 22.01 174149
20000815 22.06 22.23 21.78 21.97 342255
20000816 22.06 22.59 22.06 22.33 460885
20000817 22.40 22.94 22.36 22.81 417328
20000818 22.86 22.86 22.45 22.58 441459
20000821 22.94 23.26 22.58 22.90 314531
20000822 22.90 22.94 22.76 22.81 403799
20000823 22.63 22.86 22.27 22.50 395988
20000824 22.45 22.86 22.40 22.47 378274
20000825 22.36 22.81 22.27 22.43 204061
20000830 22.23 22.23 21.64 21.64 349122
20000831 21.55 22.86 21.51 22.10 351354
20000901 22.00 23.03 22.00 22.58 242279
20000905 22.31 22.50 22.00 22.23 414957
20000906 22.14 22.31 21.87 22.02 230284
20000907 22.00 22.14 21.73 21.75 174770
20000908 21.87 22.00 21.37 21.75 300722
20000911 21.87 22.27 21.87 21.95 227634
20000912 21.95 22.00 21.59 21.82 255530
20000913 21.69 21.73 21.59 21.73 129299
20000914 21.73 21.78 21.33 21.69 164170
20000915 21.33 21.37 20.71 20.71 374926
20000918 20.25 20.39 19.36 19.94 723909
20000919 19.94 19.99 19.40 19.54 383156
20000920 19.63 19.67 19.44 19.49 210756
20000921 16.85 17.12 15.64 16.35 2248162
20000922 16.49 16.89 16.49 16.81 727256
20000925 16.67 16.81 16.49 16.63 843165
20000926 16.81 16.85 16.13 16.22 560018
20000927 16.22 16.89 16.22 16.63 551231
20000928 16.63 17.16 16.63 17.12 335174
20000929 16.93 17.03 16.71 16.89 611905
20001002 16.76 16.76 16.40 16.53 452617
20001003 16.49 16.58 15.50 16.58 464055
20001004 16.58 16.58 15.91 16.13 225123
20001005 15.95 16.49 15.95 15.95 363210
20001006 16.05 16.22 15.55 15.77 323039
20001009 15.91 16.49 15.77 16.17 207688
20001010 16.27 16.53 15.69 15.82 269060
20001011 15.95 16.17 15.69 15.82 183139
20001012 15.82 15.99 15.33 15.55 497530
20001013 15.69 15.82 15.10 15.19 494462
20001016 15.24 15.64 15.19 15.50 281195
20001017 15.59 15.73 15.28 15.37 459731
20001018 15.37 15.37 15.06 15.33 259854
20001019 15.33 15.91 15.06 15.77 330571
20001020 15.64 15.73 15.14 15.59 268781
20001023 15.64 16.09 15.55 15.64 236700
20001024 15.91 16.67 15.86 16.35 543420
20001025 16.40 16.45 15.91 16.13 170028
20001026 16.13 16.71 16.13 16.63 241582
20001027 16.93 17.21 16.63 16.76 347727
20001030 16.81 18.15 16.76 17.88 551231
20001031 17.79 18.42 17.43 18.33 480095
20001101 18.33 18.37 17.88 18.01 213965
20001102 17.92 17.97 17.79 17.92 245766
20001103 17.97 17.97 17.43 17.52 339219
20001106 17.57 17.70 17.43 17.65 206433
20001107 17.57 17.61 17.21 17.43 187324
20001108 17.48 17.61 17.16 17.39 173515
20001109 17.52 17.52 16.93 17.16 206014
20001110 17.29 17.43 16.85 17.29 330013
20001113 17.39 17.43 17.07 17.29 138087
20001114 17.29 17.29 16.89 17.21 218010
20001115 17.29 17.79 17.03 17.48 338382
20001116 17.65 18.06 17.60 17.74 339194
20001117 17.88 18.55 17.83 18.33 485589
20001120 18.19 18.24 17.65 17.70 303424
20001121 17.83 18.01 17.52 17.52 195838
20001122 17.70 17.78 17.20 17.56 186584
20001124 17.65 17.83 17.60 17.83 78446
20001127 17.74 17.96 17.65 17.78 140042
20001128 17.65 17.70 17.06 17.33 231608
20001129 17.46 19.37 17.42 18.87 696342
20001130 18.78 19.19 18.51 18.78 406591
20001201 18.64 19.19 18.60 18.91 337813
20001204 18.83 19.83 18.83 19.51 528403
20001205 19.64 20.64 19.59 20.64 634884
20001206 20.64 20.64 20.09 20.19 284641
20001207 20.09 20.09 19.46 19.69 211030
20001208 19.64 20.00 19.64 19.96 185341
20001211 19.91 20.14 19.77 19.91 188242
20001212 20.00 20.27 19.83 20.00 182165
20001213 19.91 20.19 19.19 19.23 377726
20001214 19.23 19.27 18.96 19.23 242933
20001215 18.96 19.05 18.46 18.55 559477
20001218 18.64 19.51 18.64 19.51 351486
20001219 19.41 19.59 19.27 19.37 243485
20001220 19.27 19.27 18.33 18.60 264478
20001221 18.64 19.55 18.51 19.51 270831
20001222 19.69 19.69 19.33 19.46 536689
20001226 19.64 20.00 19.64 20.00 264201
20001227 19.91 20.19 19.64 20.14 349414
20001228 20.05 20.41 19.67 20.23 337399
20001229 20.45 20.50 19.83 20.19 642066
20010102 19.91 20.23 19.83 19.83 272074
20010103 19.83 20.59 19.83 20.45 344719
20010104 20.45 21.36 20.32 20.91 471640
20010105 20.77 21.00 20.14 20.23 476888
20010108 20.36 20.55 20.19 20.32 605467
20010109 20.32 20.59 20.27 20.55 213101
20010110 20.32 20.36 19.77 20.05 237685
20010111 20.23 20.59 20.05 20.50 258263
20010112 20.45 20.55 20.14 20.45 241413
20010116 20.36 20.68 20.23 20.55 288094
20010117 20.72 21.40 20.72 21.14 374826
20010118 21.22 21.32 20.77 20.77 253843
20010119 20.77 21.27 20.77 20.82 374136
20010122 20.91 21.04 20.32 20.91 247766
20010123 20.95 20.95 20.32 20.55 227326
20010124 20.55 20.72 20.32 20.41 164073
20010125 20.45 20.91 20.45 20.45 235751
20010126 20.55 20.82 20.19 20.68 326488
20010129 20.60 21.14 20.60 20.81 134103
20010130 20.81 21.07 20.64 21.05 246109
20010131 21.05 21.65 21.00 21.36 257296
20010201 22.27 22.27 21.43 21.76 567625
20010202 22.08 22.41 21.90 22.09 570526
20010205 22.09 22.37 22.01 22.08 440704
20010206 22.08 22.30 21.98 22.08 357010
20010207 22.08 22.12 21.74 21.78 241828
20010208 21.79 21.83 21.14 21.72 585580
20010209 21.87 21.90 21.50 21.76 240723
20010212 21.88 22.30 21.83 22.19 207301
20010213 22.27 22.45 22.08 22.25 248595
20010214 22.43 22.56 21.94 22.00 278033
20010215 22.04 22.31 22.00 22.22 246517
20010216 22.26 22.29 21.64 21.67 116064
20010220 21.50 22.03 21.24 21.87 410130
20010221 22.04 22.04 21.35 21.42 268030
20010222 21.46 21.64 20.90 21.07 237473
20010223 21.13 21.13 20.07 21.07 350659
20010226 21.13 21.16 20.76 21.10 259123
20010227 21.13 21.18 20.94 21.00 363266
20010228 21.09 21.24 20.47 20.65 313798
20010301 20.62 21.16 20.61 20.89 178687
20010302 20.83 21.89 20.83 21.37 181016
20010305 21.37 22.16 21.27 21.88 216507
20010306 22.04 22.40 21.89 22.21 220755
20010307 22.06 22.42 21.94 22.27 152103
20010308 22.26 22.46 21.75 22.44 256657
20010309 22.44 22.51 21.64 21.89 409308
20010312 21.89 21.89 21.16 21.16 383683
20010313 21.16 21.24 20.29 20.91 434658
20010314 20.48 20.54 20.32 20.43 333804
20010315 20.80 21.21 20.57 20.97 259260
20010316 21.16 21.20 20.64 20.70 370940
20010319 20.70 21.13 20.65 20.92 219248
20010320 20.98 21.79 20.87 21.31 442469
20010321 21.31 21.31 20.65 20.84 288448
20010322 20.84 21.27 20.34 21.24 447402
20010323 21.24 21.46 20.94 21.16 336682
20010326 21.09 21.31 20.73 20.89 476452
20010327 20.91 20.91 20.58 20.82 275019
20010328 20.82 20.82 20.21 20.59 229662
20010329 20.69 21.20 20.54 20.70 193075
20010330 20.70 21.46 20.65 21.25 302288
20010402 21.25 21.72 21.00 21.11 314072
20010403 21.11 21.11 20.51 20.60 199104
20010404 20.65 21.27 20.62 21.08 180605
20010405 21.08 21.89 21.08 21.86 298862
20010406 21.82 21.97 21.05 21.10 457268
20010409 21.27 21.82 21.13 21.75 240487
20010410 21.80 21.96 21.56 21.91 284748
20010411 21.94 21.94 21.12 21.16 171287
20010412 21.31 21.82 21.27 21.74 111953
20010416 21.56 21.78 21.46 21.64 302562
20010417 21.53 21.89 21.38 21.81 201023
20010418 21.86 22.84 21.73 22.57 485496
20010419 21.89 22.48 21.89 22.43 200200
20010420 22.24 22.27 21.56 22.07 291051
20010423 22.00 22.24 21.89 22.17 162380
20010424 21.67 22.04 21.09 21.76 418352
20010425 21.16 21.46 20.94 21.16 513862
20010426 21.16 21.49 20.79 21.31 422600
20010427 21.24 21.59 20.83 21.43 228566
20010430 21.25 21.49 20.86 20.99 299136
20010501 21.24 21.49 20.99 21.43 219385
20010502 21.38 21.75 21.05 21.55 339697
20010503 21.49 21.49 21.00 21.18 208696
20010504 21.24 21.54 20.94 21.52 221029
20010507 21.34 21.71 21.34 21.38 215137
20010508 21.53 21.67 21.53 21.58 245146
20010509 21.43 21.56 21.24 21.27 188005
20010510 21.27 21.60 21.04 21.26 283378
20010511 21.44 21.51 21.21 21.37 192527
20010514 21.31 21.32 20.97 21.02 151281
20010515 21.20 21.20 20.91 21.06 195678
20010516 21.06 22.33 21.00 22.24 404273
20010517 22.15 22.46 21.84 21.95 301812
20010518 21.95 21.95 21.56 21.72 328039
20010521 21.67 21.80 21.49 21.64 224219
20010522 21.71 22.00 21.61 21.68 342715
20010523 21.68 21.75 21.38 21.38 342851
20010524 21.34 21.60 21.27 21.47 247456
20010525 21.45 21.61 21.35 21.36 159807
20010529 21.36 21.71 21.36 21.46 174075
20010530 21.46 21.71 20.98 21.08 242428
20010531 21.19 21.50 21.01 21.19 176386
20010601 21.23 21.50 20.91 21.39 272188
20010604 21.39 21.52 21.19 21.35 213755
20010605 21.35 22.05 21.35 22.00 249902
20010606 21.86 22.08 21.66 21.82 250310
20010607 21.82 22.00 21.38 21.71 166737
20010608 21.71 21.86 21.46 21.71 248679
20010611 21.75 21.75 21.27 21.32 155866
20010612 21.34 21.34 20.96 21.32 249630
20010613 21.32 21.71 21.27 21.38 129911
20010614 21.45 21.45 20.98 21.09 146897
20010615 21.05 21.30 20.91 21.02 288495
20010618 20.24 20.24 19.64 19.80 865757
20010619 19.65 19.66 18.79 19.31 651186
20010620 19.31 19.32 19.10 19.29 381308
20010621 19.26 19.32 19.13 19.30 310917
20010622 19.30 19.40 18.90 18.93 251261
20010625 18.88 19.17 18.52 18.52 352907
20010626 18.43 18.43 18.03 18.23 715326
20010627 18.36 18.57 18.14 18.34 445448
20010628 18.36 18.54 18.14 18.25 349102
20010629 18.18 18.43 17.77 17.78 1240542
20010702 17.82 18.12 17.79 17.94 690051
20010703 17.99 18.18 17.81 18.02 295289
20010705 18.07 18.32 17.92 18.06 275857
20010706 18.10 18.10 17.97 18.01 365545
20010709 18.09 18.35 17.82 18.15 321109
20010710 18.10 18.19 17.87 17.87 205466
20010711 17.87 18.10 17.74 17.99 373019
20010712 17.99 18.63 17.99 18.62 467191
20010713 18.54 18.80 18.32 18.70 312276
20010716 18.71 18.82 18.32 18.51 436615
20010717 18.33 18.99 18.26 18.98 367447
20010718 18.91 18.99 18.73 18.93 288495
20010719 19.11 19.39 18.93 19.10 279798
20010720 19.17 19.22 18.99 19.11 142685
20010723 19.13 19.13 18.73 18.82 169727
20010724 18.83 19.32 18.57 18.82 474665
20010725 18.82 19.80 18.82 19.69 849857
20010726 19.87 19.96 19.38 19.96 463522
20010727 19.91 20.30 19.82 20.10 546279
20010730 20.10 20.31 19.50 19.94 350597
20010731 19.91 19.94 19.74 19.87 395033
20010801 19.91 19.92 19.71 19.75 211717
20010802 19.75 19.75 19.45 19.63 208184
20010803 19.63 19.63 19.08 19.45 180734
20010806 19.46 19.69 19.10 19.19 333203
20010807 19.18 19.35 19.07 19.11 108440
20010808 19.13 19.18 18.68 18.72 437974
20010809 18.84 19.04 18.60 18.91 474393
20010810 19.02 19.15 18.65 19.11 233459
20010813 19.11 19.21 18.60 18.94 250717
20010814 18.91 19.02 18.65 18.92 317440
20010815 18.99 19.07 18.82 18.90 268247
20010816 18.98 19.05 18.76 19.03 317838
20010817 18.94 19.02 18.80 18.81 248105
20010820 18.83 18.83 18.40 18.50 279741
20010821 18.50 18.52 18.39 18.43 404130
20010822 18.44 18.50 18.31 18.44 223470
20010823 18.46 18.58 18.05 18.50 339647
20010824 18.53 18.70 18.40 18.55 193180
20010827 18.60 18.76 18.32 18.59 149428
20010828 18.62 18.68 18.31 18.46 197892
20010829 18.39 18.53 18.35 18.48 222258
20010830 18.49 18.68 18.46 18.59 369398
20010831 18.66 19.13 18.65 18.91 313665
20010904 19.05 19.54 18.99 19.48 407765
20010905 19.39 19.40 19.02 19.33 228585
20010906 19.28 19.35 19.09 19.25 305723
20010907 19.20 19.20 18.95 19.09 448555
20010910 19.09 19.09 18.76 18.76 344493
20010917 18.83 18.83 17.42 17.42 375725
20010918 17.49 18.30 17.41 18.08 301684
20010919 18.05 18.16 17.04 17.37 207315
20010920 17.03 17.44 16.73 16.73 331031
20010921 16.54 16.65 16.06 16.08 381514
20010924 16.34 17.27 16.33 16.84 247163
20010925 16.83 17.31 16.79 16.91 380033
20010926 17.10 17.10 16.12 16.41 314338
20010927 16.23 16.64 16.09 16.62 207854
20010928 16.51 17.06 16.51 16.59 834241
20011001 16.45 16.48 15.71 16.10 595156
20011002 16.10 17.38 16.05 17.27 418534
20011003 17.22 18.31 17.22 18.15 341531
20011004 18.09 18.63 17.90 18.39 287549
20011005 18.35 18.40 17.92 18.04 298049
20011008 17.90 18.24 17.87 18.15 126139
20011009 18.09 18.27 17.90 18.01 97600
20011010 17.98 18.88 17.87 18.83 166391
20011011 18.83 19.46 18.83 19.22 204757
20011012 19.11 19.13 18.81 19.05 235451
20011015 19.13 19.24 18.75 19.17 109850
20011016 19.31 19.45 19.09 19.26 135966
20011017 19.50 19.54 18.76 18.86 300203
20011018 18.86 18.91 18.53 18.70 131928
20011019 18.69 18.79 18.35 18.79 78618
20011022 18.97 19.23 18.91 19.04 225489
20011023 19.35 19.66 19.31 19.43 215527
20011024 19.50 20.06 19.43 19.97 395649
20011025 19.91 19.92 19.66 19.89 335204
20011026 19.98 20.58 19.81 20.46 195872
20011029 20.39 20.39 19.80 19.92 147140
20011030 19.92 19.99 19.44 19.83 243797
20011031 19.83 20.20 19.68 19.88 363878
20011101 19.94 20.24 19.72 20.20 218892
20011102 20.20 20.61 20.07 20.58 333050
20011105 20.76 21.01 20.70 20.82 261298
20011106 20.82 21.27 20.72 21.27 222662
20011107 21.21 21.73 21.16 21.60 285529
20011108 21.56 21.85 21.27 21.43 274356
20011109 21.24 21.40 21.14 21.40 220643
20011112 21.32 21.32 20.57 20.98 200046
20011113 21.10 21.39 21.10 21.21 182007
20011114 21.32 22.49 21.32 22.45 275164
20011115 22.43 22.84 22.29 22.65 414943
20011116 22.65 22.95 22.58 22.80 331874
20011119 22.80 23.21 22.80 22.89 362057
20011120 22.89 22.99 22.65 22.93 468097
20011121 22.93 22.93 22.63 22.81 222496
20011123 22.79 23.32 22.73 23.24 180561
20011126 23.21 23.23 22.99 23.18 401321
20011127 23.10 23.25 22.88 23.14 253346
20011128 23.02 23.29 22.84 22.95 232780
20011129 22.96 23.20 22.54 23.20 254949
20011130 23.20 23.56 23.06 23.44 342425
20011203 23.29 23.30 23.14 23.17 359920
20011204 23.20 23.70 23.18 23.70 310640
20011205 23.61 25.08 23.61 24.95 616071
20011206 24.86 25.28 24.56 25.14 565722
20011207 25.08 25.42 24.93 25.26 251210
20011210 25.26 25.26 24.41 24.71 493605
20011211 24.60 24.71 23.96 24.25 426162
20011212 24.02 24.34 23.53 24.24 1078692
20011213 24.25 24.71 23.89 24.61 396780
20011214 24.56 24.78 24.49 24.72 309304
20011217 24.60 25.31 24.56 25.23 368735
20011218 25.08 25.76 25.00 25.38 289939
20011219 25.27 25.62 24.98 25.62 242662
20011220 25.50 25.50 24.78 25.41 332409
20011221 25.44 25.53 24.82 25.52 303428
20011224 25.52 25.73 25.43 25.44 113385
20011226 25.38 25.70 25.26 25.36 168274
20011227 25.35 25.52 25.24 25.49 170411
20011228 25.56 25.58 25.23 25.41 243731
20011231 25.46 25.46 25.18 25.20 381956
20020102 25.16 25.16 24.51 25.08 189643
20020103 24.78 24.99 24.52 24.69 380487
20020104 24.70 24.95 24.67 24.78 305164
20020107 24.71 24.80 24.60 24.71 336415
20020108 24.71 24.71 24.21 24.60 164668
20020109 24.59 24.78 24.32 24.52 289405
20020110 24.41 24.47 24.11 24.25 119528
20020111 24.25 24.28 24.08 24.19 173216
20020114 24.00 24.04 23.86 23.89 143567
20020115 23.89 24.00 23.58 23.66 188708
20020116 23.66 23.70 23.40 23.45 337217
20020117 23.51 23.66 23.51 23.57 272978
20020118 23.57 23.87 23.35 23.79 193382
20020122 23.55 23.86 23.51 23.59 207672
20020123 23.59 23.65 23.44 23.59 164001
20020124 23.61 24.00 23.55 23.89 253747
20020125 23.96 24.22 23.96 24.13 128343
20020128 24.15 24.52 24.12 24.37 198323
20020129 24.71 24.71 24.07 24.19 180428
20020130 24.11 24.73 23.81 24.73 189375
20020131 24.67 24.70 24.22 24.40 236786
20020204 24.00 24.01 23.61 23.66 269105
20020205 23.66 23.96 23.25 23.47 343493
20020206 23.44 23.63 23.13 23.56 300356
20020207 23.49 23.59 23.09 23.12 156789
20020208 23.06 23.39 23.02 23.35 184835
20020211 23.35 23.94 23.29 23.92 291542
20020212 23.85 24.35 23.81 23.95 298487
20020213 24.07 24.39 24.01 24.32 282329
20020214 24.37 24.97 24.29 24.74 350327
20020215 24.82 25.15 24.78 24.86 203595
20020219 24.85 24.85 24.14 24.23 238323
20020220 24.31 24.35 23.95 24.13 227586
20020221 24.12 24.93 24.12 24.75 180664
20020222 24.70 25.27 24.61 25.17 239118
20020225 25.27 25.64 25.18 25.54 251975
20020226 25.46 25.88 25.31 25.82 251710
20020227 25.82 26.13 25.65 25.90 258338
20020228 25.90 26.22 25.69 25.99 243360
20020301 26.10 26.10 25.80 25.91 125789
20020304 25.95 26.39 25.92 26.37 366763
20020305 26.37 26.38 25.88 25.99 375643
20020306 26.00 26.15 25.76 26.11 333228
20020307 26.22 26.25 25.83 26.01 167409
20020308 26.14 26.22 25.75 26.05 199486
20020311 26.04 26.14 25.71 25.99 175230
20020312 26.00 26.52 25.73 26.38 300488
20020313 26.38 26.48 26.19 26.29 124994
20020314 26.24 26.34 26.19 26.23 128440
20020315 26.29 26.35 26.18 26.29 191666
20020318 26.38 26.44 26.04 26.08 233153
20020319 26.08 26.13 25.80 26.00 330842
20020320 26.03 26.05 25.91 25.91 239118
20020321 25.94 25.94 25.09 25.39 264700
20020322 25.35 25.55 25.02 25.20 219236
20020325 25.24 25.25 24.70 24.71 268942
20020326 24.73 25.17 24.71 25.05 302079
20020327 24.99 25.39 24.81 25.26 389959
20020328 25.30 25.73 25.28 25.69 346218
20020401 25.67 25.67 24.95 25.18 214199
20020402 25.09 25.16 24.97 24.97 194051
20020403 25.06 25.16 24.99 24.99 312285
20020404 25.09 25.45 25.05 25.27 189942
20020405 25.20 25.65 25.10 25.53 304332
20020408 25.50 25.65 25.10 25.58 365172
20020409 25.56 25.86 25.54 25.64 391417
20020410 25.64 25.92 25.55 25.65 480224
20020411 25.58 25.95 25.58 25.58 143418
20020412 25.61 25.79 25.35 25.74 212873
20020415 25.61 25.77 25.48 25.58 139441
20020416 25.61 25.76 25.50 25.71 306718
20020417 25.83 25.83 25.43 25.56 205716
20020418 25.61 25.61 25.01 25.09 400297
20020419 25.12 25.24 24.86 24.91 388766
20020422 24.91 24.91 24.26 24.37 433965
20020423 24.37 24.47 23.72 23.79 706618
20020424 23.84 24.44 23.84 24.01 373920
20020425 24.01 24.27 23.50 24.20 590240
20020426 24.26 24.48 23.98 24.13 321961
20020429 24.13 24.29 23.74 23.75 591168
20020430 23.76 23.98 23.67 23.90 933409
20020501 23.99 24.38 23.46 24.35 399237
20020502 24.41 24.75 24.41 24.53 355496
20020503 24.59 24.81 24.59 24.75 386645
20020506 24.76 25.09 24.29 24.38 494540
20020507 24.41 24.74 24.38 24.53 246673
20020508 24.78 24.93 24.62 24.92 168602
20020509 24.86 25.01 24.51 24.67 199221
20020510 24.68 24.73 23.99 24.05 195244
20020513 23.73 24.10 23.61 23.80 243757
20020514 23.95 24.31 23.86 24.26 259133
20020515 24.26 24.52 23.97 24.05 287896
20020516 24.17 24.38 24.01 24.08 199957
20020517 24.02 24.36 24.02 24.27 134182
20020520 24.35 24.35 23.83 23.88 141680
20020521 23.93 23.93 23.13 23.24 160229
20020522 23.25 23.64 23.15 23.60 262181
20020523 23.64 23.90 23.64 23.82 347689
20020524 23.82 24.09 23.73 23.73 162465
20020528 23.72 23.91 23.62 23.74 386628
20020529 23.70 23.72 23.57 23.68 278625
20020530 23.64 23.78 23.46 23.78 411755
20020531 23.79 24.32 23.73 24.02 342690
20020603 24.02 24.02 23.44 23.51 299015
20020604 23.49 23.49 23.01 23.11 393600
20020605 23.15 23.76 23.13 23.22 311381
20020606 23.30 23.30 22.84 22.85 361634
20020607 22.85 23.06 22.35 23.04 249684
20020610 22.97 23.28 22.93 23.09 113265
20020611 23.12 23.38 22.79 22.87 173516
20020612 22.87 23.10 22.71 22.97 186276
20020613 23.04 23.26 22.15 22.22 246790
20020614 22.08 22.20 21.66 22.04 647099
20020617 22.06 22.80 22.05 22.80 304014
20020618 22.77 22.83 22.58 22.75 186934
20020619 22.80 23.00 22.65 22.90 219690
20020620 22.90 23.30 22.79 22.81 301252
20020621 22.54 22.88 22.54 22.74 260997
20020624 22.79 22.91 22.61 22.82 228372
20020625 22.71 22.88 22.41 22.66 351110
20020626 22.67 22.67 22.25 22.58 328351
20020627 22.75 22.99 22.43 22.85 194695
20020628 22.83 22.95 22.57 22.57 421489
20020701 22.54 22.65 22.26 22.26 217585
20020702 22.16 22.31 21.93 22.03 315459
20020703 21.97 22.01 21.42 21.80 246658
20020705 21.93 22.77 21.92 22.73 139839
20020708 22.65 22.73 22.23 22.42 272442
20020709 22.42 22.71 22.15 22.15 234950
20020710 22.13 22.16 21.54 21.54 226662
20020711 21.28 21.86 21.14 21.52 528572
20020712 21.52 22.41 21.48 21.90 429909
20020715 21.97 22.11 21.13 22.10 454114
20020716 22.08 22.08 20.93 21.00 541464
20020717 21.16 21.83 20.85 20.95 306119
20020718 20.94 21.29 20.33 20.55 324010
20020719 19.99 20.33 19.67 19.69 365843
20020722 19.69 19.93 18.96 19.06 475031
20020723 19.25 19.65 18.66 18.97 448063
20020724 18.97 20.33 18.52 20.28 401888
20020725 20.14 20.35 19.31 20.27 549094
20020726 20.26 20.45 19.80 20.02 393864
20020729 20.18 21.16 20.08 21.12 255077
20020730 21.12 21.26 20.17 21.13 252973
20020731 21.14 21.14 20.30 20.65 266391
20020801 20.65 22.68 20.23 20.51 237581
20020802 20.40 20.40 19.40 19.59 259418
20020805 19.57 19.63 19.18 19.25 212455
20020806 19.40 20.11 19.40 19.73 303488
20020807 19.92 19.98 19.31 19.86 323615
20020808 19.86 20.15 19.48 20.12 356766
20020809 20.12 20.39 19.77 20.22 164570
20020812 20.14 20.24 19.74 20.08 171674
20020813 20.03 20.39 19.86 19.93 296516
20020814 19.94 20.49 19.60 20.48 304146
20020815 20.48 21.12 20.46 20.78 231924
20020816 20.71 20.94 20.58 20.79 222325
20020819 20.74 21.37 20.60 21.31 181120
20020820 21.30 21.39 20.96 21.24 301866
20020821 21.27 21.63 21.16 21.53 157909
20020822 21.53 21.83 21.45 21.78 139132
20020823 21.78 21.78 21.24 21.32 219978
20020826 21.32 21.37 20.95 21.35 152563
20020827 21.40 21.74 21.39 21.55 237711
20020828 21.55 21.63 21.40 21.47 183728
20020829 21.47 21.67 21.10 21.44 281524
20020830 21.45 21.91 21.44 21.67 228975
20020903 21.66 21.66 20.87 21.10 276830
20020904 21.17 21.46 20.88 21.35 178121
20020905 21.35 21.35 20.88 20.94 250751
20020906 21.13 21.58 20.99 21.43 204069
20020909 19.93 19.94 17.75 18.75 3218036
20020910 18.74 19.03 18.53 18.95 725783
20020911 19.36 19.43 19.01 19.12 359892
20020912 19.11 19.11 18.52 18.54 360023
20020913 18.24 18.47 18.02 18.45 416745
20020916 18.39 18.39 18.00 18.22 276830
20020917 18.41 18.56 17.85 17.97 382711
20020918 17.94 18.11 17.64 18.05 440868
20020919 17.95 18.20 17.72 17.77 425351
20020920 17.91 17.98 17.70 17.85 387536
20020923 17.68 17.80 17.42 17.63 494852
20020924 17.45 17.45 17.01 17.26 621597
20020925 17.45 17.85 17.22 17.72 637896
20020926 17.76 18.33 17.75 18.24 508543
20020927 18.24 18.25 17.83 17.95 459775
20020930 17.95 17.95 17.12 17.62 351025
20021001 17.62 18.16 17.40 18.16 500589
20021002 18.14 18.25 17.82 18.01 461731
20021003 17.95 18.10 17.54 17.65 392882
20021004 17.70 17.70 16.88 17.26 608035
20021007 17.24 17.26 16.57 16.67 322077
20021008 16.80 17.26 16.30 17.10 516628
20021009 17.06 17.06 16.25 16.49 407226
20021010 16.50 16.86 15.88 16.82 520931
20021011 16.91 17.85 16.90 17.49 602820
20021014 17.49 17.61 17.33 17.40 243710
20021015 17.64 18.59 17.64 18.57 386363
20021016 18.57 18.75 17.85 18.08 298085
20021017 18.39 19.19 18.29 19.19 379191
20021018 19.19 19.40 18.72 19.40 476075
20021021 19.40 20.09 19.19 20.05 376061
20021022 19.71 19.95 19.33 19.34 266138
20021023 19.33 20.02 19.17 19.98 241623
20021024 20.00 20.20 19.95 20.13 520801
20021025 20.13 20.18 19.71 20.13 372149
20021028 20.25 20.26 19.65 19.77 297563
20021029 19.79 19.88 19.21 19.66 219195
20021030 19.63 20.01 19.56 19.84 224020
20021031 19.84 20.19 19.74 19.98 216196
20021101 19.95 20.63 19.79 20.55 166907
20021104 20.62 21.04 20.58 20.68 254793
20021105 20.68 20.80 20.50 20.71 137046
20021106 20.71 20.88 20.35 20.88 233800
20021107 20.85 20.85 20.10 20.28 256488
20021108 20.28 20.64 20.10 20.23 137176
20021111 20.22 20.22 19.84 19.87 126745
20021112 19.88 20.70 19.86 20.61 330292
20021113 20.63 21.56 20.56 20.95 446736
20021114 21.01 21.47 21.01 21.34 283480
20021115 21.16 21.67 21.16 21.65 289850
20021118 21.68 21.84 21.36 21.52 291272
20021119 21.47 21.64 20.95 21.13 542226
20021120 21.09 21.59 21.07 21.59 506818
20021121 21.64 22.43 21.64 22.33 362862
20021122 22.31 22.50 22.16 22.33 251212
20021125 22.56 22.91 22.36 22.76 274085
20021126 22.76 22.81 22.25 22.66 310268
20021127 22.69 23.49 22.64 23.39 213091
20021129 23.41 23.51 23.17 23.17 147833
20021202 23.18 23.48 22.93 23.16 392971
20021203 23.13 23.13 22.52 22.53 322027
20021204 22.53 22.59 22.19 22.22 377464
20021205 22.24 22.29 21.68 21.95 281063
20021206 21.83 22.33 21.73 22.18 188668
20021209 22.16 22.29 21.77 21.86 238161
20021210 21.86 22.18 21.68 22.16 156749
20021211 21.90 22.28 21.75 22.09 307037
20021212 22.09 22.31 21.96 22.11 363250
20021213 22.09 22.29 21.69 21.85 218648
20021216 21.94 22.29 21.93 22.29 449701
20021217 22.36 22.39 22.03 22.05 151580
20021218 22.05 22.05 21.73 21.82 196292
20021219 21.75 22.15 21.68 21.71 175874
20021220 21.75 22.12 21.71 21.85 477096
20021223 21.70 22.02 21.68 21.85 321898
20021224 21.75 21.75 21.51 21.57 382246
20021226 21.55 22.01 21.51 21.67 292176
20021227 21.63 21.67 21.39 21.45 156491
20021230 21.67 21.69 21.25 21.60 257286
20021231 21.57 21.85 21.51 21.75 399174
20030102 21.78 22.35 21.69 22.30 501649
20030103 22.00 22.09 21.56 21.75 456162
20030106 21.75 22.16 21.67 22.12 336888
20030107 22.12 22.14 21.62 21.80 371262
20030108 21.80 21.81 21.19 21.34 301610
20030109 21.34 21.94 21.34 21.82 498289
20030110 21.83 21.88 21.49 21.66 250825
20030113 21.74 21.82 21.50 21.66 215029
20030114 21.63 21.63 21.24 21.57 241391
20030115 21.57 21.61 21.20 21.33 145507
20030116 21.27 21.64 21.27 21.51 265168
20030117 21.44 21.45 20.60 20.89 937523
20030121 20.89 20.96 20.35 20.38 348389
20030122 20.12 20.64 20.00 20.17 601669
20030123 19.97 20.15 19.95 19.97 671838
20030124 19.97 19.98 19.36 19.43 669253
20030127 19.43 19.54 19.12 19.14 472444
20030128 19.21 19.32 19.04 19.25 390258
20030129 19.16 19.51 19.08 19.45 355367
20030130 19.45 19.52 19.16 19.16 298638
20030131 19.16 19.93 19.16 19.73 384313
20030203 19.73 19.99 19.71 19.75 281968
20030204 19.76 19.76 19.41 19.46 334045
20030205 19.47 19.99 19.47 19.63 219294
20030206 19.63 19.77 19.32 19.42 315437
20030207 19.58 19.69 19.15 19.19 206501
20030210 19.23 19.45 19.14 19.36 249791
20030211 19.38 19.62 19.24 19.25 182982
20030212 19.36 19.52 19.34 19.36 258793
20030213 19.36 19.36 18.95 19.24 285785
20030214 19.24 19.61 19.10 19.56 217089
20030218 19.60 20.21 19.60 20.03 240244
20030219 20.03 20.07 19.64 19.78 177433
20030220 19.77 19.82 19.54 19.69 161058
20030221 19.69 19.93 19.37 19.80 267236
20030224 19.88 20.01 19.46 19.47 230266
20030225 19.47 19.74 19.21 19.74 309835
20030226 19.74 19.78 19.45 19.50 151975
20030227 19.59 19.82 19.51 19.59 500956
20030228 19.58 19.77 19.43 19.53 342840
20030303 19.58 19.73 19.25 19.35 382113
20030304 19.35 19.35 18.56 18.61 495455
20030305 18.61 18.77 18.28 18.37 535112
20030306 18.37 18.39 18.10 18.24 546497
20030307 18.14 18.41 17.67 18.36 570419
20030310 18.35 18.42 18.07 18.14 644360
20030311 18.14 18.31 17.85 17.90 437505
20030312 18.17 18.60 18.00 18.18 755016
20030313 18.38 19.15 18.38 19.10 511957
20030314 19.18 19.35 18.91 19.14 370344
20030317 19.15 19.97 18.96 19.97 253292
20030318 20.05 20.48 19.87 20.32 741456
20030319 20.32 20.45 19.99 20.25 287320
20030320 20.23 20.51 19.78 20.40 258409
20030321 20.21 21.17 20.21 21.13 316871
20030324 20.83 20.86 20.12 20.21 518993
20030325 20.21 20.36 19.96 20.14 415630
20030326 20.21 20.21 19.76 19.97 224125
20030327 19.93 20.13 19.64 19.99 159139
20030328 19.85 19.88 19.56 19.63 255851
20030331 19.35 19.62 19.18 19.36 303183
20030401 19.49 19.77 19.31 19.75 296531
20030402 19.95 20.54 19.82 20.45 683633
20030403 20.44 20.57 20.23 20.39 231417
20030404 20.46 20.74 20.42 20.71 310859
20030407 21.14 21.58 21.01 21.01 477673
20030408 21.02 21.10 20.92 20.97 288344
20030409 20.97 21.07 20.71 20.88 520017
20030410 20.89 21.09 20.88 21.00 211844
20030411 21.16 21.50 21.14 21.15 272609
20030414 21.26 21.60 21.26 21.60 209414
20030415 21.60 21.82 21.45 21.75 188946
20030416 21.87 21.97 21.48 21.48 235511
20030417 21.56 22.08 21.56 22.00 236150
20030421 22.06 22.28 21.92 22.07 194319
20030422 22.08 22.32 21.80 22.26 425352
20030423 22.04 22.23 21.71 22.14 745677
20030424 22.02 22.47 21.98 22.22 269795
20030425 22.22 22.26 21.82 21.87 243314
20030428 21.87 22.76 21.87 22.67 311115
20030429 22.67 23.01 22.42 22.69 370600
20030430 22.69 23.12 22.38 22.94 505561
20030501 23.12 23.12 22.43 22.90 290646
20030502 22.94 23.33 22.94 23.11 233080
20030505 22.97 23.20 22.94 23.13 181654
20030506 23.13 23.45 23.10 23.30 194063
20030507 23.31 23.53 23.19 23.40 242291
20030508 23.37 23.42 23.15 23.40 278494
20030509 23.44 23.63 23.31 23.57 239220
20030512 23.61 24.39 23.61 24.36 350899
20030513 24.35 24.35 23.98 24.23 177688
20030514 24.23 24.23 23.76 24.14 236406
20030515 24.14 24.23 23.94 24.07 267748
20030516 24.04 24.14 23.56 24.13 822987
20030519 24.00 24.02 23.39 23.40 313283
20030520 23.41 23.56 23.08 23.45 315948
20030521 23.41 23.42 23.11 23.31 343863
20030522 23.31 23.55 23.23 23.40 358582
20030523 23.40 23.40 23.08 23.25 375204
20030527 23.17 23.71 23.03 23.64 403373
20030528 23.65 23.67 23.41 23.60 371017
20030529 23.61 23.64 23.26 23.43 319881
20030530 23.49 24.04 23.43 23.97 493716
20030602 24.23 24.41 24.05 24.26 374443
20030603 24.31 24.42 24.08 24.36 311380
20030604 24.31 24.68 24.27 24.63 551957
20030605 24.63 24.86 24.39 24.82 516175
20030606 24.83 24.99 24.70 24.71 497015
20030609 24.73 24.76 24.08 24.17 314045
20030610 24.32 24.55 24.27 24.45 791265
20030611 24.50 24.95 24.41 24.94 314298
20030612 24.98 25.06 24.66 24.92 345512
20030613 24.94 24.94 24.48 24.63 364926
20030616 24.68 25.30 24.68 25.22 417965
20030617 25.31 25.35 24.96 25.31 387766
20030618 25.31 25.31 24.70 24.83 312522
20030619 24.94 25.11 24.48 24.75 270396
20030620 24.71 24.92 24.50 24.64 337138
20030623 24.64 24.64 24.15 24.16 364419
20030624 24.16 24.42 24.15 24.34 425451
20030625 24.38 24.63 24.19 24.28 352491
20030626 22.86 23.28 21.91 23.17 2335857
20030627 23.05 23.06 22.54 22.93 726046
20030630 23.08 23.14 22.55 22.88 529371
20030701 22.50 22.89 22.08 22.89 697496
20030702 22.80 23.19 22.71 23.19 429638
20030703 23.14 23.14 22.71 22.78 287271
20030707 22.75 23.07 22.70 22.98 427101
20030708 22.86 22.99 22.70 22.99 446007
20030709 22.92 22.93 22.50 22.65 640270
20030710 22.54 22.66 22.30 22.58 486230
20030711 22.62 22.82 22.51 22.75 272045
20030714 22.75 22.97 22.49 22.53 383832
20030715 22.54 22.61 22.39 22.49 373428
20030716 22.52 22.63 22.18 22.40 456285
20030717 22.40 22.71 22.36 22.59 485468
20030718 22.64 22.66 22.26 22.44 438267
20030721 22.44 22.44 22.01 22.11 330286
20030722 22.11 22.24 21.87 22.15 778450
20030723 22.03 22.26 21.83 22.26 476460
20030724 22.33 22.33 21.91 22.07 423040
20030725 22.07 22.54 21.96 22.48 660065
20030728 22.48 22.54 22.19 22.25 266843
20030729 22.19 22.24 21.94 22.07 538000
20030730 22.19 22.25 22.06 22.09 277628
20030731 22.09 22.58 22.09 22.32 355790
20030801 22.22 22.22 21.81 21.97 362769
20030804 21.91 21.94 21.42 21.79 576446
20030805 21.85 21.85 21.37 21.41 257961
20030806 21.28 21.65 21.28 21.50 345512
20030807 21.49 21.74 21.48 21.72 266716
20030808 21.87 22.01 21.68 21.86 195659
20030811 21.99 22.11 21.71 21.88 192106
20030812 22.07 22.07 21.68 21.98 226493
20030813 22.11 22.45 22.11 22.34 327875
20030814 22.44 22.87 22.26 22.78 359089
20030815 22.81 22.99 22.50 22.89 304782
20030818 23.04 23.27 22.93 23.25 318386
20030819 23.21 23.53 23.21 23.52 316122
20030820 23.49 23.59 23.34 23.56 228946
20030821 23.56 23.85 23.45 23.78 198252
20030822 23.84 23.86 23.11 23.16 217625
20030825 23.13 23.14 22.89 23.11 174226
20030826 23.05 23.15 22.75 23.10 266559
20030827 23.15 23.20 22.90 23.12 250583
20030828 23.10 23.42 23.00 23.32 183660
20030829 23.32 23.54 23.28 23.45 121518
20030902 23.36 23.59 23.18 23.50 382668
20030903 23.47 23.79 23.44 23.69 571234
20030904 23.69 23.69 23.49 23.59 266685
20030905 23.58 23.58 22.87 23.06 339897
20030908 23.06 23.18 23.01 23.12 229450
20030909 23.12 23.16 22.89 23.05 546452
20030910 23.06 23.06 22.66 22.92 564818
20030911 22.92 23.09 22.92 23.03 347068
20030912 23.04 23.20 22.75 23.07 385183
20030915 23.08 23.14 22.95 23.05 285554
20030916 23.01 23.13 22.94 23.05 282158
20030917 23.14 23.38 23.12 23.34 219134
20030918 23.35 23.62 23.20 23.59 220518
20030919 23.49 23.56 23.18 23.24 323544
20030922 23.20 23.20 22.95 23.02 244797
20030923 23.09 23.25 23.01 23.01 332350
20030924 22.92 22.95 22.41 22.57 322789
20030925 22.57 22.62 22.11 22.17 500537
20030926 22.06 22.06 21.70 21.79 425815
20030929 21.75 22.00 21.65 21.94 213851
20030930 21.81 22.04 21.67 21.98 452106
20031001 21.94 22.38 21.86 22.38 261150
20031002 22.46 22.63 22.30 22.53 568844
20031003 22.69 23.12 22.63 22.85 270333
20031006 23.05 23.06 22.93 22.99 212090
20031007 22.94 23.14 22.78 23.05 356754
20031008 23.07 23.10 22.92 23.09 319770
20031009 23.17 23.44 22.87 22.97 341658
20031010 22.94 23.00 22.62 22.78 384932
20031013 22.84 23.02 22.84 23.01 155860
20031014 22.97 23.29 22.93 23.27 175358
20031015 23.27 23.41 23.04 23.09 154602
20031016 23.12 23.20 22.84 23.05 198881
20031017 23.17 23.17 22.51 22.66 383297
20031020 22.66 22.78 22.33 22.55 281403
20031021 22.50 22.58 22.35 22.48 193724
20031022 22.02 22.35 21.80 22.21 723571
20031023 22.19 22.76 22.14 22.70 374239
20031024 22.70 22.70 22.38 22.54 312474
20031027 22.59 22.99 22.59 22.89 253476
20031028 22.82 23.13 22.72 23.12 301656
20031029 23.12 23.12 22.79 23.00 395876
20031030 23.01 23.16 22.92 23.08 512110
20031031 23.13 23.36 23.12 23.32 303039
20031103 23.29 23.54 23.29 23.46 416381
20031104 23.37 23.52 23.14 23.33 262911
20031105 23.37 23.67 23.26 23.66 218380
20031106 23.66 23.69 23.36 23.52 336752
20031107 23.57 23.57 23.32 23.37 283416
20031110 23.37 23.37 22.85 23.03 272723
20031111 22.97 23.01 22.57 22.70 268698
20031112 22.62 23.35 22.62 23.29 666460
20031113 23.33 23.73 23.17 23.70 470598
20031114 23.78 23.92 23.62 23.65 258508
20031117 23.64 23.64 23.23 23.47 198083
20031118 23.50 23.69 23.28 23.31 145444
20031119 23.37 23.63 23.22 23.52 250847
20031120 23.52 23.52 23.19 23.26 231139
20031121 23.40 23.40 23.14 23.25 325565
20031124 23.37 23.65 23.31 23.61 356999
20031125 23.65 24.05 23.55 24.01 233135
20031126 24.03 24.05 23.77 23.94 105029
20031128 23.93 24.08 23.87 24.07 76339
20031201 24.07 24.48 24.00 24.48 205443
20031202 24.45 24.56 24.32 24.54 254714
20031203 24.52 24.57 24.30 24.32 228894
20031204 24.25 24.59 24.25 24.57 178250
20031205 24.57 24.57 24.17 24.35 226149
20031208 24.35 24.52 24.26 24.48 145943
20031209 24.79 25.24 24.77 24.88 408017
20031210 24.81 24.84 24.44 24.47 196088
20031211 24.57 25.02 24.57 24.93 192595
20031212 25.09 25.09 24.87 25.00 95549
20031215 25.37 25.55 24.95 25.02 254589
20031216 25.02 25.02 24.64 24.81 248228
20031217 24.85 24.85 24.52 24.68 171015
20031218 24.74 25.25 24.61 25.24 325565
20031219 25.45 25.52 25.29 25.49 240993
20031222 25.49 25.60 25.38 25.59 175007
20031223 25.53 25.71 25.49 25.64 123989
20031224 25.57 25.57 25.36 25.43 46153
20031226 25.41 25.64 25.37 25.61 60747
20031229 25.88 25.96 25.57 25.93 223779
20031230 25.93 25.93 25.77 25.89 103283
20031231 25.75 25.89 25.59 25.85 153427
20040102 25.88 25.93 25.45 25.49 161535
20040105 25.53 25.65 25.45 25.58 274672
20040106 25.45 25.59 25.11 25.31 416249
20040107 25.31 25.96 25.28 25.91 262822
20040108 25.93 26.25 25.79 26.01 371469
20040109 26.02 26.02 25.35 25.52 320451
20040112 25.57 25.97 25.45 25.93 190350
20040113 25.97 26.29 25.93 26.15 232137
20040114 26.15 26.70 26.15 26.70 270057
20040115 26.70 27.12 26.66 26.95 271928
20040116 27.10 27.36 26.97 27.06 200204
20040120 26.97 27.01 26.78 26.79 137461
20040121 25.53 25.83 25.38 25.61 1293654
20040122 25.64 25.69 25.20 25.20 497329
20040123 25.17 25.50 25.05 25.27 625310
20040126 25.33 25.37 24.81 25.31 374837
20040127 25.32 25.37 25.08 25.12 442819
20040128 25.06 25.26 24.87 25.03 355377
20040129 25.00 25.19 24.61 24.85 296377
20040130 24.91 25.05 24.48 24.97 302364
20040202 24.88 25.25 24.83 24.94 298123
20040203 24.94 25.20 24.80 24.85 216545
20040204 24.73 24.94 24.45 24.52 208936
20040205 24.45 25.19 24.43 24.78 358995
20040206 24.85 25.45 24.85 25.16 372965
20040209 25.22 25.23 24.97 24.97 284651
20040210 24.98 25.17 24.85 25.17 726472
20040211 25.25 25.37 25.04 25.19 395668
20040212 25.19 25.30 25.15 25.16 367851
20040213 25.17 25.37 25.13 25.25 364798
20040217 25.29 25.59 25.12 25.45 295130
20040218 25.45 25.56 25.21 25.36 334604
20040219 25.50 25.80 25.46 25.46 350196
20040220 25.63 25.73 25.36 25.56 347350
20040223 25.54 25.78 25.34 25.34 295872
20040224 25.41 25.70 25.24 25.42 362075
20040225 25.29 25.65 25.28 25.34 332624
20040226 25.42 26.02 25.33 25.75 320374
20040227 25.90 26.13 25.75 25.86 220017
20040301 25.92 26.09 25.70 25.88 323096
20040302 25.88 26.17 25.88 25.88 387443
20040303 25.98 26.58 25.97 26.51 403035
20040304 26.39 26.71 26.34 26.67 185493
20040305 26.59 26.90 26.43 26.79 153938
20040308 26.75 26.77 26.42 26.48 198238
20040309 26.47 26.47 25.96 26.20 278301
20040310 26.26 26.31 25.68 25.73 157155
20040311 25.73 25.73 24.95 25.01 489779
20040312 25.11 25.29 24.93 25.28 245632
20040315 25.31 25.36 24.87 24.93 183513
20040316 25.04 25.37 25.04 25.27 188957
20040317 25.50 26.02 25.50 25.89 224843
20040318 25.74 25.82 25.54 25.74 356754
20040319 25.66 25.98 25.62 25.63 171633
20040322 25.58 25.64 25.21 25.54 277558
20040323 25.62 25.78 25.50 25.54 255037
20040324 25.55 25.63 25.33 25.45 281394
20040325 25.50 26.05 25.42 26.05 234248
20040326 25.90 26.01 25.80 25.87 278796
20040329 25.87 26.26 25.87 26.17 252562
20040330 26.13 26.43 26.05 26.27 137109
20040331 26.29 26.30 25.88 26.13 242291
20040401 26.05 26.22 25.96 26.01 245013
20040402 26.20 26.83 26.20 26.83 251943
20040405 26.87 27.06 26.72 27.03 145152
20040406 27.12 27.64 27.12 27.48 465526
20040407 27.52 27.52 26.77 26.95 163095
20040408 27.03 27.12 26.71 26.76 125229
20040412 26.74 27.12 26.74 26.89 83032
20040413 27.09 27.13 26.79 26.92 314063
20040414 26.72 26.87 26.02 26.52 281518
20040415 26.60 26.80 26.46 26.65 176212
20040416 26.67 26.74 26.55 26.67 290304
20040419 26.75 26.75 26.43 26.63 287829
20040420 26.78 26.91 26.18 26.25 215067
20040421 26.16 26.32 26.05 26.14 507104
20040422 26.34 26.89 26.26 26.88 509579
20040423 26.81 27.35 26.55 27.11 242044
20040426 27.01 27.46 27.01 27.18 264441
20040427 27.27 27.73 27.23 27.63 322106
20040428 27.53 27.54 27.25 27.26 342648
20040429 27.21 27.40 26.85 27.04 416275
20040430 27.11 27.47 27.11 27.30 427289
20040503 27.24 27.73 27.24 27.72 363932
20040504 27.64 27.81 27.41 27.53 253304
20040505 27.52 27.52 27.27 27.36 284735
20040506 27.20 27.40 27.15 27.27 289685
20040507 27.22 27.37 26.30 26.33 361704
20040510 26.27 26.38 25.79 26.34 371109
20040511 26.30 26.66 26.30 26.59 179800
20040512 26.58 26.65 26.01 26.60 295872
20040513 26.40 26.86 26.26 26.61 223606
20040514 26.68 26.91 26.38 26.68 208509
20040517 26.52 26.52 26.02 26.21 335347
20040518 26.31 26.51 26.22 26.48 347742
20040519 26.68 27.08 26.26 26.31 286224
20040520 26.37 26.85 26.26 26.74 270875
20040521 26.83 27.14 26.79 26.97 164662
20040524 27.09 27.37 27.01 27.09 236985
20040525 27.09 27.24 26.76 27.23 349707
20040526 27.20 27.26 26.97 27.13 219303
20040527 27.31 27.59 27.05 27.26 261052
20040528 27.34 27.47 27.06 27.39 147594
20040601 27.39 27.68 27.34 27.60 254421
20040602 27.60 27.67 27.45 27.52 242634
20040603 27.58 27.58 27.23 27.25 321219
20040604 27.28 27.28 26.75 26.92 377212
20040607 26.96 27.70 26.96 27.70 288557
20040608 27.61 27.62 27.42 27.57 218321
20040609 27.57 27.61 27.14 27.15 219549
20040610 27.18 27.31 27.04 27.18 126228
20040614 27.16 27.16 26.78 26.80 138753
20040615 27.00 27.17 26.90 27.12 160364
20040616 27.05 27.26 26.92 27.24 185536
20040617 27.12 27.38 27.12 27.30 229863
20040618 27.14 27.43 27.05 27.41 202358
20040621 27.35 27.49 27.25 27.36 159382
20040622 27.19 27.40 27.17 27.35 415399
20040623 27.40 27.54 27.29 27.53 269647
20040624 27.61 27.61 27.18 27.23 289048
20040625 27.28 27.37 27.14 27.36 201622
20040628 27.43 27.58 27.18 27.28 215374
20040629 27.28 27.35 26.96 27.11 254421
20040630 27.12 27.37 27.12 27.32 521245
20040701 27.49 27.54 27.08 27.47 379790
20040702 27.47 27.47 27.23 27.36 179397
20040706 27.40 27.40 27.07 27.16 181975
20040707 27.17 27.38 27.12 27.12 201622
20040708 27.15 27.23 26.83 26.83 286101
20040709 26.92 27.04 26.84 26.97 186887
20040712 26.97 26.99 26.53 26.70 221514
20040713 26.83 26.88 26.71 26.74 92829
20040714 26.74 26.74 26.39 26.42 267928
20040715 26.44 26.51 26.35 26.39 244353
20040716 26.47 26.55 26.28 26.28 111371
20040719 26.48 27.18 26.41 27.09 598234
20040720 27.23 27.32 26.96 27.22 226302
20040721 27.26 27.45 26.66 26.80 211199
20040722 26.68 27.07 26.44 26.98 442045
20040723 27.03 27.20 26.82 27.07 230354
20040726 26.96 27.04 26.13 26.38 401770
20040727 26.32 26.52 26.26 26.44 301818
20040728 26.44 26.55 26.26 26.43 260684
20040729 26.26 26.92 25.91 26.61 409260
20040730 26.64 26.64 26.15 26.15 275296
20040802 26.16 26.63 26.01 26.58 205919
20040803 26.58 26.61 25.98 26.06 384579
20040804 26.06 26.43 25.95 26.31 333498
20040805 26.23 26.23 25.98 26.01 430871
20040806 26.01 26.04 25.12 25.43 447448
20040809 25.43 25.60 25.23 25.41 191307
20040810 25.51 26.12 25.35 26.00 261789
20040811 25.84 25.84 25.36 25.73 234529
20040812 25.72 25.73 25.37 25.47 185045
20040813 25.52 25.52 25.21 25.35 123527
20040816 25.40 26.03 25.23 25.94 165521
20040817 25.94 26.43 25.94 26.18 347251
20040818 26.18 26.40 25.96 26.40 311411
20040819 26.40 26.44 26.01 26.13 178733
20040820 26.18 26.43 26.07 26.30 196277
20040823 26.36 26.65 25.91 25.99 373304
20040824 26.07 26.40 26.07 26.17 267063
20040825 26.18 26.26 25.76 26.19 337850
20040826 26.26 26.31 26.10 26.29 155584
20040827 26.29 26.33 26.14 26.30 169595
20040830 26.31 26.31 25.96 26.00 161797
20040831 25.94 26.10 25.90 26.08 272546
20040901 26.09 26.29 25.94 26.17 189941
20040902 26.26 26.30 25.99 26.27 239285
20040903 26.30 26.53 26.17 26.27 136578
20040907 26.31 26.63 26.31 26.62 184093
20040908 26.63 26.63 26.40 26.49 131826
20040909 26.48 26.58 26.24 26.43 216989
20040910 26.32 26.54 26.25 26.50 228685
20040913 26.63 27.04 26.56 26.91 214309
20040914 26.91 27.03 26.35 26.38 283511
20040915 26.39 26.52 26.23 26.38 209679
20040916 26.28 26.48 26.22 26.44 243671
20040917 26.54 26.77 26.47 26.57 226858
20040920 26.59 26.64 26.34 26.42 226370
20040921 26.42 26.59 26.20 26.54 318843
20040922 26.51 26.57 26.26 26.56 322133
20040923 26.59 26.64 26.22 26.30 221009
20040924 26.18 26.28 26.11 26.20 164965
20040927 26.16 26.20 25.94 26.00 142182
20040928 23.71 23.93 22.65 22.84 3999248
20040929 22.99 23.15 22.28 22.37 1733718
20040930 22.41 22.62 22.30 22.62 824338
20041001 22.67 23.83 22.67 23.57 1118571
20041004 23.47 23.84 23.47 23.68 693000
20041005 23.80 23.97 23.56 23.65 832014
20041006 23.73 23.84 23.59 23.72 660835
20041007 23.72 23.76 23.52 23.59 440679
20041008 23.59 23.64 23.38 23.47 474914
20041011 23.49 23.62 23.35 23.61 287532
20041012 23.61 23.91 23.56 23.88 610274
20041013 23.93 24.17 23.72 23.80 377933
20041014 23.80 23.81 23.28 23.38 396452
20041015 23.49 23.74 23.26 23.57 252077
20041018 23.60 23.60 23.29 23.48 196155
20041019 23.56 23.92 23.56 23.70 218329
20041020 23.63 23.63 23.18 23.25 327128
20041021 23.23 23.47 22.93 23.43 282536
20041022 23.51 23.68 23.33 23.36 201759
20041025 23.24 23.46 23.07 23.33 172641
20041026 23.39 23.73 23.01 23.65 250494
20041027 24.01 24.41 23.88 24.02 510978
20041028 24.02 24.26 23.86 24.02 370380
20041029 24.09 24.61 23.93 24.11 719195
20041101 24.24 24.52 24.12 24.46 422891
20041102 24.50 24.86 24.39 24.81 627209
20041103 25.12 25.34 24.55 24.60 668755
20041104 24.59 24.69 24.42 24.42 1037916
20041105 24.57 24.93 24.42 24.78 632204
20041108 24.84 25.11 24.69 25.03 346013
20041109 24.99 25.24 24.99 25.24 381710
20041110 25.28 25.35 24.89 25.27 183484
20041111 25.22 25.55 25.18 25.20 272302
20041112 25.24 25.24 24.88 25.03 383538
20041115 25.07 25.20 24.86 25.07 328346
20041116 25.07 25.66 24.95 25.53 493433
20041117 25.49 26.15 25.21 25.32 360634
20041118 25.39 25.63 25.28 25.37 286429
20041119 25.53 25.65 25.31 25.35 322202
20041122 25.35 25.53 25.07 25.53 363052
20041123 25.57 25.69 25.18 25.58 321356
20041124 25.58 25.93 25.57 25.89 167023
20041126 25.87 26.00 25.84 25.88 115418
20041129 25.88 25.98 25.53 25.87 321477
20041130 25.94 26.23 25.80 26.16 337551
20041201 26.14 26.51 26.07 26.44 263466
20041202 26.40 26.68 26.04 26.64 467834
20041203 26.64 27.26 26.64 26.92 587965
20041206 26.92 26.93 26.54 26.69 325465
20041207 26.69 26.86 26.43 26.56 518714
20041208 26.57 27.26 26.52 27.21 713897
20041209 27.21 27.26 27.02 27.21 710754
20041210 27.21 27.64 27.20 27.45 443300
20041213 27.55 27.59 27.33 27.51 296822
20041214 27.59 28.13 27.57 28.13 405472
20041215 28.13 28.49 27.99 28.36 412482
20041216 28.42 28.42 27.99 28.14 318335
20041217 27.88 28.26 27.88 28.06 380697
20041220 28.14 28.25 27.99 28.09 268421
20041221 28.05 28.26 27.93 28.07 302986
20041222 28.17 28.17 27.55 27.64 663379
20041223 27.66 27.97 27.64 27.93 444025
20041227 27.88 28.15 27.88 28.09 208839
20041228 28.09 28.54 28.09 28.33 244371
20041229 28.33 28.38 28.12 28.31 145873
20041230 28.34 28.45 28.22 28.42 146478
20041231 28.40 28.69 28.35 28.43 155421
20050103 28.45 28.46 28.14 28.35 394474
20050104 28.35 28.51 27.61 27.76 390123
20050105 27.83 28.06 27.46 27.47 226122
20050106 27.39 27.62 27.25 27.50 204488
20050107 27.50 27.68 27.43 27.56 288483
20050110 27.47 27.69 27.45 27.56 328728
20050111 27.55 27.58 27.26 27.36 738914
20050112 27.37 27.88 27.23 27.88 353866
20050113 27.87 27.97 27.42 27.48 320268
20050114 27.49 28.09 27.47 27.80 210169
20050118 27.81 28.33 27.59 28.33 210048
20050119 28.20 28.21 27.73 27.80 185997
20050120 27.80 27.84 27.26 27.31 238570
20050121 27.35 27.98 27.34 27.79 382147
20050124 27.75 27.75 26.87 27.04 353141
20050125 27.06 27.48 27.06 27.20 178384
20050126 27.23 27.26 26.85 27.17 283528
20050127 27.09 27.52 27.06 27.28 322806
20050128 27.22 27.38 27.02 27.36 332596
20050131 27.39 27.63 27.14 27.40 307337
20050201 27.40 27.58 27.28 27.56 357976
20050202 27.56 27.56 27.25 27.47 515451
20050203 27.31 27.75 26.81 27.75 817229
20050204 27.88 29.08 27.79 28.95 1266450
20050207 28.85 29.29 28.69 29.13 572374
20050208 28.96 29.22 28.84 29.11 394595
20050209 29.11 29.12 28.75 28.84 1217987
20050210 28.83 29.02 28.75 28.93 396529
20050211 28.93 28.97 28.78 28.78 553883
20050214 28.79 28.88 28.30 28.49 627001
20050215 28.50 28.66 28.41 28.41 480514
20050216 28.37 28.46 28.22 28.31 438641
20050217 28.25 28.38 28.09 28.16 268512
20050218 28.16 28.34 28.09 28.13 319023
20050222 28.13 28.22 27.70 27.71 230959
20050223 27.71 27.80 27.50 27.66 247156
20050224 27.71 27.85 27.55 27.75 217761
20050225 27.75 27.75 27.49 27.50 952869
20050228 27.51 27.81 27.38 27.59 550101
20050301 27.63 27.70 27.43 27.60 584775
20050302 27.55 27.65 27.40 27.62 422084
20050303 27.63 27.92 27.56 27.60 379612
20050304 27.71 28.01 27.67 27.78 268632
20050307 27.78 27.88 27.55 27.61 242477
20050308 27.64 27.81 27.34 27.46 182847
20050309 27.47 27.55 27.10 27.10 187166
20050310 27.10 27.32 26.97 27.09 173729
20050311 27.00 27.30 26.96 26.98 167970
20050314 27.05 27.40 27.04 27.25 167370
20050315 27.23 27.43 27.09 27.19 187526
20050316 26.94 27.05 26.66 26.83 225560
20050317 26.80 26.90 26.47 26.54 175649
20050318 26.55 26.85 26.20 26.45 371693
20050321 26.45 26.45 26.16 26.25 167730
20050322 26.19 26.51 26.17 26.31 290468
20050323 26.19 26.34 26.08 26.18 221840
20050324 26.26 26.38 26.02 26.12 279670
20050328 26.10 26.44 26.05 26.29 393169
20050329 26.34 26.45 25.85 25.97 352497
20050330 26.07 26.62 26.07 26.52 457358
20050331 26.44 26.94 26.42 26.50 372293
20050401 26.71 26.86 25.99 26.24 419445
20050404 26.21 26.50 26.13 26.40 220280
20050405 26.43 26.73 26.38 26.70 361135
20050406 26.70 26.86 26.63 26.71 233958
20050407 26.66 26.70 26.49 26.65 587775
20050408 26.65 26.65 26.39 26.55 398329
20050411 26.63 26.67 26.36 26.59 356696
20050412 26.88 27.21 26.50 26.83 1038654
20050413 26.70 26.75 26.34 26.62 524546
20050414 26.59 26.59 25.80 25.85 418605
20050415 25.84 25.85 25.48 25.59 384771
20050418 26.14 26.39 25.86 26.06 516147
20050419 26.15 26.42 26.15 26.42 471635
20050420 26.51 26.63 26.00 26.22 440201
20050421 26.59 27.92 26.55 27.75 2124699
20050422 27.42 27.46 26.88 27.30 1296727
20050425 27.31 27.50 27.25 27.50 1138836
20050426 27.50 27.95 27.32 27.48 718671
20050427 27.44 27.80 27.22 27.67 621609
20050428 27.55 27.62 27.20 27.34 543862
20050429 27.46 27.71 27.30 27.65 669360
20050502 27.65 27.80 27.24 27.45 508229
20050503 27.45 27.70 27.25 27.54 377932
20050504 27.54 27.92 27.40 27.88 507029
20050505 27.91 28.28 27.79 27.96 365095
20050506 28.05 28.30 27.84 28.01 277750
20050509 27.96 28.07 27.75 27.99 296467
20050510 27.95 27.96 27.73 27.92 367734
20050511 27.93 28.01 27.69 27.98 373133
20050512 27.98 28.16 27.79 27.84 283389
20050513 27.89 28.09 27.49 27.71 325622
20050516 27.72 27.96 27.68 27.91 218601
20050517 27.75 28.16 27.65 28.08 301746
20050518 28.21 28.64 28.15 28.42 225196
20050519 28.42 28.55 28.27 28.49 251395
20050520 28.49 28.53 28.15 28.52 235080
20050523 28.53 28.87 28.51 28.76 240558
20050524 28.76 28.76 28.42 28.49 292719
20050525 28.41 28.63 28.34 28.58 355716
20050526 28.62 28.64 28.42 28.53 121470
20050527 28.59 28.94 28.36 28.91 292004
20050531 28.97 29.09 28.82 28.98 523988
20050601 28.89 29.21 28.68 28.91 373580
20050602 28.92 28.92 28.55 28.59 223290
20050603 28.61 28.63 28.23 28.37 216502
20050606 28.37 28.39 28.13 28.22 242225
20050607 28.22 28.57 28.22 28.33 279381
20050608 28.42 28.46 28.16 28.37 225791
20050609 28.38 28.40 27.94 28.39 246751
20050610 28.39 28.49 28.13 28.42 226387
20050613 28.42 28.58 28.27 28.50 225910
20050614 28.42 28.53 28.31 28.47 226148
20050615 28.55 28.84 28.38 28.80 261756
20050616 28.72 29.03 28.63 28.89 166247
20050617 29.14 29.29 28.98 29.29 318442
20050620 29.28 29.28 28.85 28.87 261518
20050621 28.97 29.15 28.89 29.14 168510
20050622 29.22 29.27 28.99 29.21 204832
20050623 29.26 29.26 28.80 28.80 210191
20050624 28.76 28.96 28.56 28.77 414427
20050627 28.77 28.80 28.41 28.53 155410
20050628 28.53 29.05 28.47 29.00 128139
20050629 29.05 29.16 28.64 28.74 258540
20050630 28.78 29.15 28.71 28.80 174226
20050701 28.84 29.11 28.61 28.79 207094
20050705 28.70 29.16 28.56 29.04 166128
20050706 28.99 29.17 28.84 28.86 251157
20050707 28.68 29.00 28.58 29.00 239605
20050708 28.99 29.26 28.90 29.21 170534
20050711 29.21 29.32 29.09 29.10 235080
20050712 29.13 29.22 28.94 29.14 127067
20050713 29.21 29.30 29.14 29.27 201021
20050714 29.37 29.57 29.18 29.47 187921
20050715 29.47 29.54 29.15 29.22 182919
20050718 29.22 29.53 29.15 29.19 360242
20050719 29.22 29.26 29.01 29.20 199473
20050720 29.21 29.63 29.14 29.43 242583
20050721 29.47 29.68 29.33 29.47 158625
20050722 29.47 29.73 29.39 29.68 150885
20050725 29.76 30.02 29.64 29.82 375009
20050726 29.77 29.97 29.74 29.79 199473
20050727 29.79 29.81 29.10 29.19 262709
20050728 30.03 31.75 29.77 31.35 1514444
20050729 31.35 31.43 30.73 30.80 298554
20050801 30.90 30.92 30.67 30.70 305818
20050802 30.68 30.95 30.59 30.83 264614
20050803 30.74 30.83 30.46 30.70 292481
20050804 30.62 30.78 30.41 30.46 285573
20050805 30.43 30.43 30.02 30.06 160769
20050808 30.10 30.27 29.98 30.09 131592
20050809 30.23 30.31 30.03 30.13 228292
20050810 30.21 30.40 29.91 30.03 186492
20050811 29.98 30.20 29.91 30.04 147193
20050812 29.99 30.15 29.89 30.09 250204
20050815 30.09 30.31 29.94 30.24 301174
20050816 30.23 30.27 29.84 29.85 341902
20050817 29.89 30.00 29.74 29.89 146040
20050818 29.88 30.11 29.58 30.04 358773
20050819 30.04 30.11 29.75 29.79 182224
20050822 29.87 30.08 29.72 29.86 155500
20050823 29.86 29.98 29.67 29.76 124163
20050824 29.62 29.94 29.46 29.48 137171
20050825 29.49 30.10 29.49 29.95 287586
20050826 29.95 30.08 29.56 29.94 203391
20050829 29.88 30.27 29.62 30.03 181633
20050830 30.03 30.11 29.69 29.85 180332
20050831 29.95 30.02 29.63 30.02 397795
20050901 30.02 30.34 29.96 30.27 270558
20050902 30.17 30.36 30.09 30.11 111510
20050906 30.21 30.55 30.11 30.50 245370
20050907 30.44 30.58 30.39 30.49 264527
20050908 30.49 30.49 30.20 30.34 213324
20050909 30.38 30.65 30.36 30.61 134215
20050912 30.53 30.61 30.44 30.49 113757
20050913 30.44 30.56 30.15 30.29 297992
20050914 30.29 30.29 29.63 29.63 289123
20050915 29.80 29.98 29.58 29.60 158692
20050916 29.69 30.00 29.64 29.83 309580
20050919 29.74 29.99 29.60 29.98 238512
20050920 29.92 30.00 29.07 29.09 373909
20050921 29.05 29.07 28.41 28.73 549748
20050922 28.65 29.15 28.41 29.09 232008
20050923 28.96 29.37 28.75 29.29 301658
20050926 29.40 29.72 29.18 29.40 197597
20050927 29.30 29.47 28.96 29.43 359364
20050928 29.51 29.89 29.39 29.54 446633
20050929 29.50 29.94 29.40 29.94 193103
20050930 29.94 30.55 29.85 30.55 428304
20051003 30.54 30.65 30.39 30.46 369060
20051004 30.46 30.67 30.44 30.44 331930
20051005 30.45 30.57 30.18 30.38 578837
20051006 30.48 30.48 30.17 30.38 502447
20051007 30.47 30.70 30.02 30.32 574698
20051010 30.32 30.34 29.89 29.94 539696
20051011 29.97 30.29 29.97 30.06 320341
20051012 30.09 30.29 29.93 29.98 354043
20051013 29.98 30.33 29.89 30.22 564292
20051014 30.40 30.71 30.00 30.66 695314
20051017 30.77 30.96 30.70 30.92 482581
20051018 30.92 30.92 30.41 30.77 879076
20051019 30.77 31.57 30.61 31.50 553650
20051020 31.52 31.56 31.27 31.42 745216
20051021 31.42 31.69 31.20 31.53 486838
20051024 31.62 31.86 31.37 31.59 605798
20051025 31.66 31.67 30.84 30.98 1046164
20051026 30.80 30.81 29.60 29.80 2215545
20051027 29.64 29.94 29.48 29.60 1055742
20051028 29.70 30.35 29.70 30.35 613366
20051031 30.36 30.53 30.27 30.46 691767
20051101 30.36 30.49 30.02 30.44 480571
20051102 30.44 30.85 30.27 30.66 438710
20051103 30.68 30.71 30.27 30.42 499727
20051104 30.42 30.54 29.75 30.09 588770
20051107 30.09 30.47 30.08 30.44 305915
20051108 30.44 30.54 30.09 30.46 553886
20051109 30.53 30.66 30.28 30.41 259679
20051110 30.41 30.41 30.19 30.32 645176
20051111 30.37 31.18 30.37 31.18 493697
20051114 31.22 31.22 30.83 30.93 379821
20051115 30.93 30.95 30.67 30.92 349786
20051116 30.99 31.17 30.87 31.15 287733
20051117 31.25 31.72 31.11 31.72 404823
20051118 31.85 31.85 31.55 31.74 283858
20051121 31.74 31.93 31.50 31.93 113332
20051122 31.93 32.00 31.62 32.00 234884
20051123 32.10 32.53 32.03 32.18 470590
20051125 32.18 32.24 31.91 32.11 172875
20051128 32.19 32.20 31.67 31.67 461313
20051129 31.84 32.06 31.76 31.77 190374
20051130 31.80 31.93 31.64 31.82 364540
20051201 31.93 32.29 31.82 32.16 352796
20051202 32.17 32.80 32.17 32.60 404471
20051205 32.48 32.60 32.28 32.54 281156
20051206 32.57 32.83 32.56 32.65 329073
20051207 32.64 32.64 32.06 32.19 233240
20051208 32.23 32.45 32.15 32.22 191900
20051209 32.25 32.57 32.25 32.48 268238
20051212 32.57 32.75 32.44 32.53 155141
20051213 32.47 32.54 32.33 32.53 167472
20051214 32.46 32.56 32.40 32.43 192840
20051215 32.48 32.53 32.23 32.24 200356
20051216 32.36 32.96 32.35 32.82 452857
20051219 32.74 32.75 32.28 32.34 177925
20051220 32.34 32.42 32.17 32.20 227720
20051221 32.36 32.57 32.19 32.25 130478
20051222 32.25 32.56 32.24 32.54 166650
20051223 32.54 32.54 32.33 32.44 205641
20051227 32.45 32.61 32.13 32.16 231361
20051228 32.12 32.31 32.09 32.25 182975
20051229 32.10 32.34 32.07 32.09 212100
20051230 32.02 32.34 31.91 31.98 453796
20060103 31.98 32.81 31.61 32.81 900546
20060104 32.81 33.12 32.48 33.11 710760
20060105 33.05 33.22 32.99 33.22 625849
20060106 33.38 33.46 33.22 33.28 202235
20060109 33.28 33.91 33.17 33.83 795788
20060110 33.77 33.86 33.61 33.79 285619
20060111 33.84 33.85 33.23 33.45 245571
20060112 33.38 33.45 33.11 33.15 145746
20060113 33.19 33.32 33.05 33.05 120848
20060117 32.87 33.00 32.68 32.95 173227
20060118 32.71 33.07 32.70 32.96 140813
20060119 32.97 33.06 32.80 32.93 248977
20060120 32.93 32.93 32.58 32.58 255906
20060123 32.61 33.13 32.60 32.87 281978
20060124 32.97 33.28 32.97 33.26 282096
20060125 33.34 33.43 32.99 33.12 220674
20060126 33.13 33.31 32.81 32.97 505118
20060127 32.89 33.85 32.54 33.85 434301
20060130 33.73 34.02 33.55 34.02 275284
20060131 33.97 34.27 33.67 34.17 458142
20060201 34.21 34.26 33.27 33.27 554679
20060202 33.38 33.80 32.57 32.74 1133434
20060203 32.61 32.94 32.36 32.36 732251
20060206 32.36 32.94 32.31 32.70 676232
20060207 32.53 32.53 31.89 32.06 1099141
20060208 32.06 32.08 31.83 31.99 384505
20060209 32.05 32.17 31.84 31.84 483509
20060210 31.85 32.18 31.75 32.07 460138
20060213 32.08 32.63 32.05 32.59 460960
20060214 32.69 33.36 32.48 33.18 556558
20060215 33.18 33.47 33.04 33.25 407616
20060216 33.23 33.76 33.23 33.74 374960
20060217 33.71 33.83 33.44 33.59 257282
20060221 33.59 33.78 33.38 33.56 259615
20060222 33.62 34.18 33.60 33.86 330408
20060223 33.83 33.85 33.29 33.55 626644
20060224 33.52 33.88 33.11 33.85 210981
20060227 33.95 33.99 33.71 33.83 326560
20060228 33.23 33.74 33.21 33.37 401085
20060301 33.44 33.58 32.97 33.18 516081
20060302 32.97 33.13 32.80 33.02 491122
20060303 33.03 33.46 32.90 33.07 395604
20060306 33.00 33.05 32.74 32.88 247252
20060307 32.89 33.41 32.41 32.56 328776
20060308 32.56 32.71 32.23 32.56 332274
20060309 32.46 32.67 32.38 32.63 272794
20060310 32.65 32.67 32.40 32.45 307316
20060313 32.55 32.63 32.38 32.46 202933
20060314 32.39 32.81 32.26 32.81 490422
20060315 32.72 33.16 32.63 33.05 370528
20060316 33.05 33.36 33.00 33.33 365047
20060317 33.35 33.86 33.29 33.65 532875
20060320 33.65 33.73 33.50 33.73 279792
20060321 33.73 33.82 33.47 33.61 284573
20060322 33.53 33.71 33.53 33.68 368429
20060323 33.57 33.71 33.29 33.61 283874
20060324 33.51 33.56 33.08 33.29 351518
20060327 33.23 33.27 33.05 33.14 336123
20060328 33.17 33.45 32.96 33.01 171211
20060329 33.01 33.41 33.01 33.35 219028
20060330 33.37 33.41 32.81 32.96 221594
20060331 32.89 33.06 32.56 32.69 307549
20060403 33.10 33.42 32.80 32.95 249002
20060404 32.82 33.17 32.48 32.93 264280
20060405 32.90 33.17 32.77 33.11 150451
20060406 33.03 33.03 32.38 32.58 313614
20060407 32.74 32.93 32.28 32.29 248535
20060410 32.29 32.46 32.08 32.45 242937
20060411 32.49 32.56 32.23 32.38 297986
20060412 32.38 32.57 32.32 32.32 137622
20060413 32.32 32.50 32.22 32.24 177159
20060417 32.30 32.52 31.87 32.09 265913
20060418 32.22 32.66 32.20 32.56 569846
20060419 32.56 32.83 32.53 32.76 386390
20060420 32.87 33.11 32.59 32.81 261481
20060421 32.89 32.97 32.58 32.59 283990
20060424 32.59 32.60 32.18 32.36 346386
20060425 32.36 32.49 32.15 32.18 281308
20060426 32.18 32.41 32.10 32.20 307666
20060427 32.20 32.37 31.80 32.13 334957
20060428 32.17 35.77 32.17 35.58 2732371
20060501 35.52 36.01 34.66 34.85 729511
20060502 34.88 34.93 34.50 34.78 389889
20060503 34.96 35.53 34.90 35.28 713183
20060504 35.35 35.48 34.86 34.97 482025
20060505 35.19 35.63 35.15 35.54 365513
20060508 35.55 35.77 35.26 35.44 266613
20060509 35.49 35.49 34.98 35.30 193720
20060510 34.90 35.54 34.72 35.39 327026
20060511 35.30 35.30 34.67 34.82 207365
20060512 34.82 34.82 34.08 34.14 234540
20060515 34.14 34.49 33.74 34.49 298569
20060516 34.49 34.87 34.11 34.30 313147
20060517 34.12 34.29 33.53 34.01 403127
20060518 33.98 34.12 33.66 33.75 344975
20060519 33.92 34.13 33.44 34.05 468578
20060522 34.06 35.04 33.85 34.67 760613
20060523 34.75 35.22 34.75 34.88 693657
20060524 34.82 35.37 34.53 34.86 558702
20060525 34.95 35.27 34.75 35.01 394903
20060526 35.23 35.62 35.14 35.56 253576
20060530 35.55 35.55 35.07 35.13 334086
20060531 35.24 36.24 35.15 36.15 767679
20060601 36.20 36.49 36.00 36.19 469157
20060602 36.17 36.43 35.57 36.25 360382
20060605 36.19 36.32 35.39 35.45 438922
20060606 35.61 35.74 34.98 35.22 400463
20060607 35.25 35.56 34.94 34.94 354242
20060608 34.94 35.08 34.08 35.00 418418
20060609 34.91 35.13 34.64 34.79 284969
20060612 34.88 34.91 34.26 34.26 275123
20060613 34.26 34.47 33.91 34.00 257283
20060614 33.97 34.14 33.84 34.06 604228
20060615 34.12 34.69 34.07 34.55 593107
20060616 34.34 34.45 33.71 33.72 941673
20060619 34.01 34.01 33.37 33.67 359339
20060620 33.75 33.85 33.36 33.39 203765
20060621 33.35 34.07 33.35 33.77 230756
20060622 33.74 33.84 33.51 33.67 185114
20060623 33.68 34.10 33.32 33.68 191485
20060626 33.65 34.43 33.65 34.36 285085
20060627 34.43 34.54 33.79 33.80 185693
20060628 33.87 34.10 33.65 33.93 151752
20060629 34.14 34.63 34.13 34.56 429771
20060630 34.57 34.96 34.57 34.89 548855
20060703 34.95 34.95 34.81 34.83 122907
20060705 34.83 34.85 34.43 34.50 205734
20060706 34.44 34.80 34.31 34.41 202838
20060707 34.47 34.47 33.83 33.87 164379
20060710 33.93 34.38 33.93 34.36 380654
20060711 34.18 34.25 33.68 34.24 178627
20060712 34.24 34.36 33.80 33.93 221141
20060713 33.93 33.93 33.12 33.24 411700
20060714 33.11 33.37 32.47 32.90 602722
20060717 32.80 32.98 32.54 32.70 313698
20060718 32.68 32.96 32.17 32.62 537735
20060719 32.72 33.24 32.47 32.72 737792
20060720 32.72 32.96 32.22 32.22 382392
20060721 32.28 32.28 31.41 31.41 736866
20060724 31.44 32.26 31.44 32.17 521517
20060725 32.17 32.41 31.72 32.26 562872
20060726 33.24 34.81 33.06 34.79 1307847
20060727 35.00 36.56 34.98 35.39 1012568
20060728 35.74 36.76 35.69 36.50 952099
20060731 36.26 36.55 36.05 36.27 527772
20060801 36.27 36.30 35.94 36.17 349493
20060802 36.18 36.34 35.87 36.05 311960
20060803 36.06 36.47 35.70 36.25 472980
20060804 36.44 36.78 35.90 36.26 417955
20060807 36.34 36.34 35.84 36.09 283116
20060808 36.30 36.52 36.04 36.25 557775
20060809 36.40 36.52 35.52 35.57 430002
20060810 35.57 36.26 35.57 36.16 349261
20060811 36.08 36.42 36.02 36.32 306979
20060814 36.46 37.16 36.08 36.11 372661
20060815 36.28 37.13 36.28 37.07 278366
20060816 37.06 37.06 36.44 36.94 705820
20060817 36.77 37.36 36.77 36.90 393101
20060818 36.95 37.23 36.63 36.98 234710
20060821 36.66 36.79 36.43 36.62 362022
20060822 36.62 37.09 36.61 36.93 247027
20060823 37.09 37.48 36.94 37.29 328179
20060824 37.27 37.41 36.47 36.74 320122
20060825 36.79 36.88 36.43 36.77 179112
20060828 36.79 37.25 36.79 37.20 231026
20060829 37.27 37.82 37.07 37.69 427865
20060830 37.69 37.96 37.69 37.80 240235
20060831 37.65 38.15 37.65 37.96 310107
20060901 38.05 38.28 37.99 38.04 310683
20060905 37.95 38.15 37.66 37.77 335431
20060906 37.70 37.89 37.46 37.49 264869
20060907 37.36 37.89 37.15 37.52 230336
20060908 37.65 37.85 37.53 37.67 197990
20060911 37.65 38.02 37.56 37.77 253933
20060912 37.80 38.51 37.80 38.44 391490
20060913 38.31 38.72 38.29 38.58 397130
20060914 38.58 38.88 38.27 38.74 431088
20060915 39.08 39.23 38.77 38.77 822463
20060918 38.67 38.83 38.22 38.35 365475
20060919 38.24 38.40 37.75 38.27 612732
20060920 38.27 39.00 38.22 38.48 399893
20060921 38.62 38.70 37.70 37.88 632185
20060922 37.88 37.88 37.42 37.61 248178
20060925 37.59 38.31 37.59 38.26 619178
20060926 38.31 38.62 38.20 38.53 269473
20060927 38.40 38.58 38.28 38.47 407145
20060928 38.56 38.68 37.69 38.29 335201
20060929 38.16 38.73 38.16 38.70 509363
20061002 38.76 39.05 38.56 38.76 304351
20061003 38.79 38.92 38.43 38.51 285819
20061004 38.29 38.95 38.29 38.92 319316
20061005 38.81 39.17 38.81 39.09 381706
20061006 39.09 39.09 38.68 39.05 198680
20061009 39.05 39.27 38.81 39.17 160924
20061010 39.06 39.57 39.01 39.54 435232
20061011 39.54 39.55 39.08 39.37 408526
20061012 39.39 39.44 39.03 39.24 332899
20061013 39.24 39.31 39.06 39.27 373763
20061016 39.09 39.58 39.05 39.54 477823
20061017 39.54 39.74 39.09 39.54 618257
20061018 39.54 39.91 39.08 39.10 514428
20061019 38.96 39.40 38.89 39.08 435807
20061020 39.09 39.15 38.45 38.66 435922
20061023 39.74 41.86 39.64 40.93 2222318
20061024 41.02 42.00 40.97 41.53 1439223
20061025 41.44 41.70 41.08 41.47 940796
20061026 41.55 41.70 41.13 41.59 467578
20061027 41.48 41.48 40.91 40.96 707813
20061030 40.83 41.11 40.65 41.05 546083
20061031 40.96 41.11 40.73 40.86 434311
20061101 40.82 41.00 40.52 40.57 382511
20061102 40.54 40.83 40.31 40.61 440757
20061103 40.66 40.87 40.40 40.40 453419
20061106 40.61 40.70 40.50 40.61 429937
20061107 40.72 41.15 40.58 40.97 375950
20061108 40.91 41.28 40.80 41.22 381360
20061109 41.13 41.13 40.35 40.40 447549
20061110 40.41 40.69 40.29 40.62 222278
20061113 40.66 40.83 40.25 40.42 387346
20061114 40.61 41.05 40.28 41.00 544702
20061115 41.04 41.53 40.76 41.02 484499
20061116 41.03 41.62 40.96 41.55 347820
20061117 41.25 41.33 41.02 41.28 271709
20061120 41.17 41.26 40.55 40.69 453688
20061121 40.69 41.76 40.68 41.67 443158
20061122 41.67 42.04 41.60 41.87 443502
20061124 41.56 41.92 41.52 41.71 111476
20061127 41.51 41.56 40.84 41.07 489740
20061128 41.14 41.21 40.64 41.21 439038
20061129 41.21 41.64 41.04 41.49 336603
20061130 41.44 41.59 41.23 41.50 277661
20061201 41.31 41.41 40.86 41.34 317490
20061204 41.41 41.79 41.33 41.72 460555
20061205 41.82 41.87 41.41 41.79 463416
20061206 41.59 41.92 41.59 41.87 486421
20061207 41.87 41.94 41.48 41.69 453459
20061208 41.63 41.91 41.59 41.73 378035
20061211 41.72 41.77 41.53 41.68 393829
20061212 41.69 41.86 41.57 41.76 496264
20061213 41.88 42.06 41.83 42.01 493861
20061214 41.92 42.51 41.89 42.21 546966
20061215 41.50 42.21 41.19 41.28 721391
20061218 41.27 41.62 41.12 41.13 293455
20061219 41.14 41.50 40.91 41.41 290136
20061220 41.40 41.84 41.34 41.34 303756
20061221 41.35 41.61 41.23 41.24 240120
20061222 41.39 41.61 41.30 41.34 231193
20061226 41.28 41.83 41.28 41.74 153824
20061227 41.75 42.04 41.71 42.00 331110
20061228 41.94 42.12 41.83 42.08 290708
20061229 42.08 42.13 41.59 41.62 280522
20070103 41.77 42.12 41.47 41.80 407449
20070104 41.72 41.77 41.34 41.72 323670
20070105 41.54 41.59 40.91 41.04 386047
20070108 41.04 41.06 40.59 40.93 462958
20070109 41.02 41.41 40.87 41.35 231079
20070110 41.26 41.42 41.07 41.36 202580
20070111 41.52 41.97 41.52 41.69 285443
20070112 41.55 42.01 41.55 41.69 335459
20070116 41.81 41.95 41.69 41.90 287961
20070117 41.76 41.96 41.61 41.70 279377
20070118 41.72 41.90 41.54 41.60 179232
20070119 41.73 42.02 41.47 41.71 183924
20070122 41.62 41.72 41.25 41.38 192623
20070123 41.45 42.01 41.32 41.97 292768
20070124 41.93 42.28 41.73 42.24 256144
20070125 42.31 42.31 41.78 41.83 273197
20070126 41.99 41.99 41.49 41.65 216772
20070129 41.66 42.12 41.34 41.67 355602
20070130 41.78 42.07 41.74 41.85 289564
20070131 41.85 42.29 41.34 42.12 451742
20070201 43.16 44.84 42.38 44.46 2389530
20070202 44.53 45.04 43.83 44.13 821193
20070205 44.35 44.35 43.20 43.41 954644
20070206 43.46 44.29 43.08 43.57 1092559
20070207 43.73 43.89 43.31 43.67 642877
20070208 43.69 44.03 43.48 43.71 789490
20070209 43.70 43.95 43.43 43.43 544792
20070212 43.37 43.67 42.96 43.03 354344
20070213 43.03 43.25 42.88 43.00 488596
20070214 43.00 43.26 42.74 43.21 630860
20070215 43.21 43.90 43.14 43.88 694838
20070216 43.71 43.77 43.37 43.60 513546
20070220 43.64 44.13 43.14 44.09 503703
20070221 44.04 44.59 43.72 44.49 832982
20070222 44.62 44.75 44.40 44.58 830614
20070223 44.53 44.68 44.41 44.63 438304
20070226 44.68 45.38 44.68 45.25 1046465
20070227 45.04 45.04 43.57 44.14 1121375
20070228 44.27 44.50 43.93 43.97 881275
20070301 43.74 43.81 42.91 43.61 791224
20070302 43.61 43.83 43.08 43.14 510937
20070305 42.92 43.24 42.63 42.63 539512
20070306 42.86 43.06 42.72 43.05 473368
20070307 42.91 43.30 42.77 43.05 520842
20070308 43.38 43.44 43.09 43.19 491583
20070309 43.34 43.48 42.95 43.15 315693
20070312 43.03 43.58 42.90 43.57 462098
20070313 43.38 43.50 42.72 43.08 935693
20070314 43.08 43.19 42.29 42.75 522777
20070315 42.45 42.85 42.32 42.55 408476
20070316 42.41 42.41 41.89 41.96 637191
20070319 42.40 42.74 42.32 42.46 264690
20070320 42.31 42.77 42.17 42.72 230878
20070321 42.76 43.35 42.45 43.35 343699
20070322 43.35 43.52 43.26 43.31 479630
20070323 43.42 43.78 43.39 43.73 270382
20070326 43.65 43.68 42.79 42.98 318994
20070327 42.80 42.98 42.03 42.29 700262
20070328 42.27 42.40 41.91 42.20 389578
20070329 42.40 42.40 42.07 42.30 234293
20070330 42.25 42.56 41.97 42.25 253989
20070402 42.16 42.44 42.03 42.21 225186
20070403 42.30 42.62 42.28 42.55 266398
20070404 42.58 43.06 42.47 42.75 550328
20070405 42.56 42.72 42.42 42.66 314099
20070409 42.69 42.93 42.42 42.47 236684
20070410 42.48 42.57 42.14 42.22 287573
20070411 42.26 42.36 41.70 41.76 355652
20070412 41.76 41.94 41.38 41.93 382406
20070413 41.93 42.00 41.58 41.95 364532
20070416 41.21 42.24 41.21 42.14 315579
20070417 42.59 42.66 41.99 42.03 508660
20070418 41.94 42.29 41.88 42.11 487485
20070419 42.12 42.26 41.93 42.00 491356
20070420 42.21 42.33 41.92 42.26 572414
20070423 42.25 42.99 42.11 42.86 497845
20070424 45.94 49.89 45.49 49.37 2698927
20070425 49.34 49.50 48.57 48.65 1019028
20070426 48.86 48.97 48.36 48.57 947192
20070427 48.23 48.68 48.05 48.59 645388
20070430 48.83 48.84 47.78 47.87 757867
20070501 47.87 48.22 47.52 48.22 660530
20070502 48.29 48.72 48.21 48.62 441605
20070503 48.55 48.76 48.33 48.66 280856
20070504 48.82 48.84 47.92 48.38 427716
20070507 48.50 48.84 48.04 48.29 617724
20070508 48.21 48.29 47.65 48.01 486347
20070509 48.14 48.79 48.11 48.79 375575
20070510 48.62 48.76 47.88 47.96 390147
20070511 47.98 48.43 47.92 48.27 385252
20070514 48.27 48.51 47.71 47.91 366468
20070515 47.87 48.04 47.12 47.20 679428
20070516 47.25 47.35 46.58 47.11 485550
20070517 47.07 47.08 46.61 46.84 372325
20070518 46.93 47.21 46.06 46.35 931889
20070521 46.48 46.90 46.45 46.70 696963
20070522 46.71 47.72 46.53 47.23 535777
20070523 47.32 47.52 46.67 46.69 302436
20070524 46.70 47.16 45.89 45.93 416048
20070525 45.99 46.51 45.99 46.46 230055
20070529 46.39 46.91 46.10 46.41 571910
20070530 46.39 47.36 46.04 47.29 729698
20070531 47.33 48.04 47.28 47.73 766512
20070601 47.72 47.99 47.54 47.87 602947
20070604 47.69 47.74 47.28 47.43 504174
20070605 47.20 47.94 46.96 47.88 722449
20070606 47.88 47.88 47.22 47.54 692998
20070607 47.54 47.58 46.62 46.62 767871
20070608 46.62 47.11 46.36 47.08 347065
20070611 46.94 47.03 46.60 46.68 259619
20070612 46.68 46.77 45.92 45.92 344460
20070613 46.35 46.98 46.12 46.77 450143
20070614 46.77 47.20 46.68 46.83 288051
20070615 47.20 47.58 46.83 46.89 429414
20070618 46.79 46.99 46.48 46.76 301304
20070619 46.54 46.55 46.03 46.30 312064
20070620 46.52 46.64 45.61 45.61 549256
20070621 45.78 46.14 45.62 46.10 528527
20070622 45.88 46.14 45.50 45.54 624469
20070625 45.54 46.45 45.14 45.18 531472
20070626 45.29 45.55 44.33 44.74 745330
20070627 44.41 45.53 44.29 45.47 593092
20070628 45.47 45.94 45.35 45.47 352276
20070629 45.48 45.58 44.33 44.59 424770
20070702 44.84 45.45 44.78 45.45 334492
20070703 45.45 45.94 45.45 45.93 221673
20070705 45.89 45.89 45.39 45.40 419899
20070706 45.40 45.62 44.90 45.55 378895
20070709 45.55 45.55 45.03 45.28 281254
20070710 45.10 45.10 43.94 43.94 450030
20070711 43.77 44.48 43.68 44.28 402229
20070712 44.30 45.12 44.21 45.12 583238
20070713 44.95 45.21 44.70 45.02 359752
20070716 44.80 44.99 44.56 44.57 313877
20070717 44.72 44.72 44.28 44.43 451729
20070718 44.14 44.47 44.03 44.40 456260
20070719 44.53 44.99 44.45 44.78 255881
20070720 44.72 44.74 44.10 44.19 487183
20070723 43.51 44.86 43.51 44.34 379801
20070724 43.99 44.44 43.78 44.13 721543
20070725 45.91 51.04 45.82 49.09 3020172
20070726 48.81 48.81 47.05 47.59 1492019
20070727 48.33 48.33 45.97 45.97 1206460
20070730 46.38 46.54 45.61 46.42 783389
20070731 46.88 47.37 46.15 46.20 932229
20070801 46.22 47.00 45.83 46.99 662755
20070802 47.35 48.06 47.09 47.98 1034060
20070803 47.86 47.95 46.27 46.30 736155
20070806 46.39 47.76 46.16 47.76 957375
20070807 47.43 47.66 46.65 46.96 1097266
20070808 46.95 47.05 44.95 46.62 1517505
20070809 45.81 45.81 40.43 41.13 2197817
20070810 40.61 45.20 39.75 44.58 2117960
20070813 45.47 47.58 45.19 46.36 1126490
20070814 46.61 46.61 43.22 43.38 932569
20070815 43.57 44.22 42.25 42.44 805024
20070816 41.86 42.58 40.72 42.46 957742
20070817 41.76 44.30 41.76 42.54 744748
20070820 42.59 43.41 42.46 43.04 478589
20070821 42.84 43.59 42.72 43.00 354240
20070822 43.49 43.77 43.11 43.60 420131
20070823 43.59 44.22 43.07 43.87 703748
20070824 44.05 44.49 43.28 44.44 530965
20070827 44.25 44.36 43.41 43.73 431733
20070828 43.45 43.69 42.17 42.18 547860
20070829 42.55 43.12 42.24 43.08 471381
20070830 42.92 43.46 42.48 42.78 488276
20070831 43.45 43.93 42.70 43.49 506523
20070904 43.30 43.60 42.94 43.39 519476
20070905 43.81 43.92 42.56 42.85 784058
20070906 42.84 43.16 42.20 42.76 519138
20070907 42.30 42.59 41.51 41.98 508213
20070910 42.16 42.38 40.78 41.19 685051
20070911 41.06 41.95 41.06 41.74 640109
20070912 41.72 42.18 41.37 41.65 466425
20070913 41.99 42.00 41.21 41.43 519138
20070914 41.08 41.54 40.93 41.27 355591
20070917 40.98 41.42 40.42 40.92 430607
20070918 41.19 43.03 40.96 43.03 870111
20070919 43.30 43.95 43.01 43.53 797236
20070920 43.68 43.85 43.18 43.57 501905
20070921 44.08 44.08 43.44 43.62 431170
20070924 43.90 43.96 42.70 42.93 466875
20070925 42.51 43.28 42.22 43.01 680208
20070926 43.06 43.43 42.55 43.01 485798
20070927 43.16 43.69 42.98 43.63 383975
20070928 43.64 44.40 43.59 43.98 509114
20071001 44.25 44.94 44.08 44.83 367868
20071002 44.91 45.16 44.52 44.99 406615
20071003 44.86 45.70 44.64 44.98 613415
20071004 45.01 45.29 43.74 44.04 567346
20071005 44.30 44.54 43.96 44.32 518913
20071008 44.17 44.33 43.79 43.95 578160
20071009 43.95 44.04 42.84 43.53 487037
20071010 43.50 43.50 42.65 43.21 361899
20071011 43.71 43.88 42.61 43.07 608346
20071012 43.18 43.21 42.38 42.55 664664
20071015 42.67 42.72 41.64 42.22 762094
20071016 42.17 42.41 41.67 42.14 488614
20071017 42.46 42.51 41.75 42.28 513169
20071018 42.18 42.57 41.53 41.73 499652
20071019 41.27 41.67 40.75 40.82 720531
20071022 40.56 41.38 40.52 41.25 661510
20071023 41.34 41.98 41.08 41.98 651823
20071024 44.33 46.53 43.73 44.83 1493551
20071025 44.83 45.20 44.08 44.24 1183352
20071026 44.51 44.69 44.04 44.36 609247
20071029 44.61 44.70 44.09 44.31 646192
20071030 44.31 44.83 43.78 43.90 495372
20071031 44.26 44.34 43.31 44.25 658807
20071101 43.86 44.28 43.22 43.55 478815
20071102 43.65 44.61 43.56 44.55 617807
20071105 45.19 45.19 43.71 44.38 591563
20071106 44.60 44.63 43.44 43.83 609810
20071107 43.30 43.45 42.87 42.87 505960
20071108 42.91 43.29 42.55 43.08 692260
20071109 42.63 43.10 42.21 42.21 741594
20071112 42.61 42.65 41.82 41.83 405376
20071113 42.09 42.90 41.92 42.87 423511
20071114 43.05 43.39 42.62 42.72 415513
20071115 42.52 43.06 42.42 42.54 391767
20071116 42.92 43.20 41.75 42.11 474934
20071119 41.94 42.22 41.52 41.78 498552
20071120 41.89 42.38 41.05 41.64 537393
20071121 41.27 41.32 40.67 41.19 602203
20071123 41.37 42.18 41.27 42.05 207413
20071126 42.05 42.87 41.94 42.20 707980
20071127 42.99 42.99 41.86 42.50 557317
20071128 42.50 43.09 42.36 42.98 449637
20071129 42.77 43.78 42.69 43.78 685369
20071130 43.92 44.39 43.51 43.67 507731
20071203 43.01 43.72 42.90 43.00 353262
20071204 42.83 42.99 42.40 42.58 308153
20071205 42.43 42.94 42.42 42.78 270767
20071206 42.77 43.72 42.28 43.72 333338
20071207 44.16 44.16 43.54 43.63 293602
20071210 43.52 43.94 43.28 43.73 242336
20071211 43.77 43.87 42.30 42.31 425124
20071212 43.18 43.34 41.81 42.29 373187
20071213 42.11 43.11 42.02 43.11 370276
20071214 42.05 42.47 41.48 41.52 455682
20071217 41.38 41.38 39.83 39.84 903304
20071218 40.20 41.41 39.97 41.36 625037
20071219 41.77 41.77 41.24 41.59 311959
20071220 41.49 41.84 40.35 41.41 485792
20071221 41.52 42.66 41.52 42.40 594927
20071224 42.79 43.54 42.77 43.40 135887
20071226 43.27 43.39 42.69 42.95 219949
20071227 42.89 43.20 42.80 42.89 311735
20071228 43.31 43.37 42.81 43.00 222636
20071231 42.78 43.21 42.78 43.10 279722
20080102 42.95 43.11 41.94 41.94 457808
20080103 41.98 42.28 41.27 41.37 314981
20080104 41.10 41.10 40.17 40.17 544333
20080107 40.48 40.71 39.65 40.03 519036
20080108 40.31 40.32 39.01 39.01 409677
20080109 38.86 39.21 38.26 39.09 648095
20080110 38.73 38.92 38.31 38.56 624477
20080111 38.14 38.46 37.58 37.66 583846
20080114 38.03 38.37 37.80 38.21 517805
20080115 37.68 37.93 37.42 37.53 519596
20080116 37.30 38.00 37.14 37.22 631977
20080117 37.27 37.50 35.67 35.75 619105
20080118 36.07 36.25 35.20 35.54 629514
20080122 33.89 35.96 33.84 35.59 601195
20080123 34.30 37.16 34.30 36.96 1225001
20080124 37.22 37.83 36.85 37.50 641939
20080125 37.71 38.05 37.25 37.33 432287
20080128 37.16 37.74 36.50 37.72 832786
20080129 37.98 38.84 37.82 38.61 527991
20080130 38.65 40.19 38.44 39.17 603882
20080131 41.52 44.31 41.10 43.88 2489067
20080201 44.21 45.98 44.09 45.77 1207875
20080204 45.38 46.05 44.63 45.76 1034602
20080205 44.90 45.24 44.22 44.33 775140
20080206 44.76 45.78 44.37 44.50 756559
20080207 44.22 44.85 43.80 44.19 763051
20080208 43.78 44.71 43.53 43.76 655931
20080211 43.87 44.77 43.31 44.67 655819
20080212 45.12 45.29 44.44 44.70 648879
20080213 45.17 46.35 45.17 46.23 547579
20080214 46.14 46.29 44.91 45.05 803571
20080215 45.13 45.21 44.53 45.13 656490
20080219 45.35 46.02 44.45 44.56 587651
20080220 44.28 45.50 44.10 45.46 747269
20080221 45.79 46.51 45.52 45.80 757328
20080222 46.01 46.01 45.03 45.79 522763
20080225 45.83 46.88 45.46 46.84 611226
20080226 46.65 47.67 46.41 47.64 539009
20080227 47.44 47.61 46.66 46.96 480479
20080228 46.71 46.97 46.15 46.72 714488
20080229 46.30 46.35 44.71 44.86 691677
20080303 45.02 45.19 44.48 44.80 841673
20080304 44.61 44.61 43.54 44.37 871383
20080305 44.50 44.79 44.04 44.44 921345
20080306 44.31 44.31 42.97 43.22 578178
20080307 42.86 43.85 42.69 43.50 576063
20080310 43.59 43.77 42.44 42.46 746534
20080311 43.51 43.67 42.16 43.24 607999
20080312 43.59 43.86 42.97 43.01 564602
20080313 42.30 43.57 41.87 43.33 726060
20080314 43.50 43.59 42.25 42.57 804619
20080317 41.87 42.45 41.53 41.92 1001128
20080318 42.96 43.73 42.36 43.71 656848
20080319 43.98 44.59 43.27 43.51 594312
20080320 43.65 44.41 43.40 44.29 500397
20080324 44.30 45.11 44.29 44.85 459004
20080325 45.01 45.81 44.48 45.64 356743
20080326 45.49 45.52 44.04 44.48 404368
20080327 44.60 44.64 43.47 43.47 398026
20080328 43.77 44.43 43.60 44.03 420948
20080331 44.17 45.81 44.17 45.70 823313
20080401 45.81 48.88 45.25 48.82 1482387
20080402 49.10 49.72 48.53 48.80 806845
20080403 48.60 49.24 48.01 49.10 584743
20080404 49.27 49.29 48.26 48.60 596426
20080407 48.58 48.83 47.50 47.69 586746
20080408 47.26 47.59 46.65 47.13 613674
20080409 47.06 47.49 45.77 46.07 415050
20080410 45.88 46.94 45.88 46.71 380667
20080411 46.30 46.30 45.21 45.45 471132
20080414 45.27 46.27 45.21 45.90 585522
20080415 46.00 46.62 45.93 46.49 452661
20080416 46.85 49.14 46.82 49.10 789375
20080417 48.45 49.08 47.94 48.39 603103
20080418 48.92 49.56 48.76 49.44 607109
20080421 49.17 49.79 48.89 49.68 517422
20080422 50.32 50.32 47.08 47.74 1083248
20080423 48.47 49.75 47.77 49.28 604994
20080424 49.25 51.58 48.94 51.29 1416735
20080425 51.58 53.78 51.27 53.74 1317145
20080428 53.66 54.50 53.28 54.24 1241591
20080429 54.28 54.55 53.87 54.24 718382
20080430 54.24 54.25 53.00 53.30 1067670
20080501 53.30 53.62 52.44 53.18 948496
20080502 53.29 53.90 52.80 53.01 478810
20080505 53.09 53.91 52.95 53.80 704918
20080506 53.84 54.45 53.43 54.15 583741
20080507 54.37 54.46 53.57 53.64 555255
20080508 53.62 53.93 52.91 53.66 552251
20080509 52.94 52.94 52.09 52.54 562822
20080512 52.58 53.35 52.17 53.27 488825
20080513 53.61 54.38 53.17 54.38 552473
20080514 54.51 55.91 54.38 55.13 593533
20080515 55.52 55.87 55.02 55.13 721734
20080516 55.03 55.27 54.38 54.89 440924
20080519 55.01 55.86 54.65 55.01 416675
20080520 54.57 54.81 54.33 54.60 334403
20080521 54.90 55.06 53.76 53.91 630161
20080522 53.64 54.71 53.43 54.39 593399
20080523 53.95 54.26 53.31 53.80 368286
20080527 53.69 54.35 53.47 54.26 366957
20080528 54.37 55.17 54.37 55.14 326652
20080529 55.22 55.53 54.68 55.32 332742
20080530 55.54 55.95 55.17 55.92 469493
20080602 55.49 56.06 54.70 55.19 428301
20080603 55.53 55.90 54.49 54.85 627171
20080604 54.81 54.92 53.81 54.57 569813
20080605 55.32 55.91 54.16 55.86 548000
20080606 55.04 55.92 54.48 54.53 521425
20080609 54.51 54.81 53.79 54.09 367289
20080610 53.73 54.38 53.45 54.11 376037
20080611 53.79 53.87 52.41 52.41 435277
20080612 52.83 53.54 52.80 52.86 743216
20080613 53.24 53.45 52.73 53.10 604029
20080616 52.46 53.09 52.15 52.65 617206
20080617 52.94 52.94 51.73 51.73 532940
20080618 51.15 51.46 48.63 49.02 1463621
20080619 49.09 50.50 48.80 50.43 791161
20080620 50.24 50.38 49.12 49.44 521868
20080623 50.00 50.26 49.10 49.20 494628
20080624 48.68 49.03 48.00 48.13 488759
20080625 48.58 49.23 47.98 48.62 542574
20080626 47.89 48.08 45.96 46.47 831467
20080627 46.57 47.23 46.27 46.73 621081
20080630 46.71 47.25 46.24 46.97 753735
20080701 46.34 46.74 45.68 46.40 653635
20080702 46.25 46.64 45.82 45.87 487541
20080703 46.10 46.10 44.61 45.32 425090
20080707 45.80 46.48 45.00 45.40 678550
20080708 45.12 46.56 44.92 46.53 554643
20080709 46.80 47.01 45.32 45.44 513674
20080710 45.21 46.40 45.21 46.05 719409
20080711 44.99 46.54 44.99 46.02 524082
20080714 46.85 46.85 45.00 45.58 429187
20080715 44.92 45.98 43.93 45.16 716198
20080716 44.97 45.55 43.92 45.48 811978
20080717 45.81 46.65 45.20 46.55 873765
20080718 46.66 47.31 45.66 46.31 566381
20080721 46.34 46.76 45.36 46.07 428744
20080722 46.04 46.84 45.59 46.83 544124
20080723 46.90 47.58 46.53 47.17 717858
20080724 47.87 52.49 47.22 51.26 2022472
20080725 51.13 51.40 50.28 50.83 1184361
20080728 50.66 51.66 50.52 50.88 907538
20080729 51.06 51.75 50.90 51.35 689623
20080730 51.06 51.77 51.00 51.59 723616
20080731 50.46 52.03 50.46 50.84 482226
20080801 50.95 51.25 49.88 50.46 677442
20080804 50.40 51.07 50.15 50.52 596831
20080805 50.93 53.97 50.65 53.93 1009520
20080806 53.94 54.40 52.15 52.30 1121689
20080807 51.94 52.31 50.97 51.44 656293
20080808 51.67 53.99 51.16 53.59 726717
20080811 53.72 54.48 53.28 53.94 386445
20080812 53.74 53.92 52.27 52.65 434170
20080813 52.83 52.83 51.56 52.41 511459
20080814 52.09 54.07 52.09 53.82 381804
20080815 53.89 54.59 53.18 53.84 394913
20080818 53.83 54.13 52.96 53.15 217780
20080819 52.55 53.21 52.43 52.82 534041
20080820 52.83 53.31 51.73 52.13 406369
20080821 51.12 51.86 50.94 51.54 324632
20080822 51.96 52.51 51.42 52.14 280570
20080825 51.66 51.87 50.75 50.98 233533
20080826 50.63 51.09 50.12 50.67 352172
20080827 50.14 51.41 50.14 50.84 357239
20080828 50.82 52.14 50.73 51.74 454067
20080829 51.39 52.32 51.39 51.76 327827
20080902 52.72 53.84 51.72 51.97 479183
20080903 51.97 53.60 51.90 53.34 598152
20080904 53.20 53.59 52.80 53.01 921573
20080905 52.73 53.01 51.77 52.65 442170
20080908 54.44 54.44 52.55 52.87 813509
20080909 53.09 53.91 52.48 52.72 709851
20080910 53.04 53.31 51.92 52.41 577112
20080911 51.76 52.48 50.96 52.41 421901
20080912 51.93 52.46 51.35 52.26 401742
20080915 50.96 51.94 50.36 50.41 628225
20080916 49.52 50.38 48.86 50.07 710292
20080917 49.37 49.37 47.83 47.93 773852
20080918 48.21 50.48 47.30 49.51 869469
20080919 51.67 54.49 48.61 53.05 934131
20080922 52.46 53.05 51.80 52.02 848649
20080923 52.31 53.62 52.00 52.17 746974
20080924 52.29 52.38 50.75 51.34 577002
20080925 51.94 52.59 51.27 51.56 1293573
20080926 50.75 51.49 49.29 49.92 856360
20080929 49.06 49.37 45.98 46.64 681100
20080930 47.52 47.80 45.39 47.80 677575
20081001 47.42 47.86 46.55 47.57 403395
20081002 47.43 47.43 46.07 46.33 513882
20081003 46.75 47.15 43.98 44.06 699166
20081006 42.81 43.11 39.50 42.01 1015867
20081007 42.48 42.65 39.93 39.93 645740
20081008 39.19 40.99 38.21 39.42 966076
20081009 40.10 40.68 36.47 36.47 904498
20081010 35.89 37.85 33.44 36.58 1140675
20081013 37.49 39.60 37.23 39.60 302711
20081014 40.85 40.85 37.75 38.63 623929
20081015 38.25 38.25 35.28 35.40 518178
20081016 35.34 36.46 33.48 36.21 951866
20081017 35.09 36.68 33.58 35.31 817254
20081020 34.91 37.66 34.91 37.66 709300
20081021 37.31 37.36 35.31 35.58 998573
20081022 34.90 35.31 32.54 33.45 1358676
20081023 34.40 36.56 33.71 34.50 1734311
20081024 31.89 32.81 31.18 31.52 845234
20081027 30.87 33.39 30.57 31.44 1000115
20081028 32.23 32.61 29.40 32.61 1276829
20081029 32.42 34.02 31.85 32.13 1401086
20081030 33.15 33.15 31.48 32.64 834218
20081031 32.64 34.45 32.18 33.54 758210
20081103 33.52 34.52 33.33 33.61 502426
20081104 34.35 35.62 34.02 35.57 721528
20081105 35.18 35.18 33.33 33.43 1078767
20081106 33.35 33.68 31.49 31.70 622166
20081107 31.85 32.75 31.16 31.96 483148
20081110 32.46 32.99 31.06 31.38 565105
20081111 31.31 31.51 29.76 30.41 581739
20081112 29.81 29.81 28.60 28.74 749177
20081113 29.02 31.25 27.33 31.25 933354
20081114 30.60 31.17 29.27 29.63 784196
20081117 29.43 29.83 28.52 28.81 581246
20081118 28.65 29.68 28.12 29.38 746225
20081119 29.23 30.04 28.70 28.70 1375262
20081120 28.21 29.10 26.14 26.23 1323433
20081121 26.75 27.90 25.39 27.83 902802
20081124 28.15 29.36 27.41 28.90 932917
20081125 29.51 29.51 28.14 29.50 723093
20081126 28.36 30.93 28.36 30.82 610051
20081128 30.95 33.18 30.27 33.04 608087
20081201 32.52 32.87 30.26 30.27 890145
20081202 30.73 32.04 30.34 31.66 681411
20081203 31.22 32.67 30.51 32.56 813111
20081204 32.22 32.91 31.26 31.72 983764
20081205 31.22 33.12 30.69 32.99 524943
20081208 33.81 35.73 33.76 35.68 1075528
20081209 35.64 36.82 34.96 35.30 729967
20081210 35.50 35.87 35.06 35.50 764992
20081211 35.06 36.01 33.63 34.19 740005
20081212 33.08 34.11 32.35 33.97 815293
20081215 33.91 34.20 32.37 32.91 830242
20081216 33.15 35.26 32.92 35.23 948848
20081217 34.60 36.37 34.24 35.65 859484
20081218 35.40 36.09 34.67 35.14 877379
20081219 35.38 36.31 34.87 35.22 846500
20081222 35.22 35.25 33.24 33.87 897674
20081223 33.90 34.36 33.18 33.72 650860
20081224 33.95 34.23 33.63 34.02 153195
20081226 34.27 34.39 33.64 34.34 209606
20081229 34.43 34.50 33.53 34.18 518287
20081230 34.21 35.27 34.15 35.27 366838
20081231 35.61 36.36 35.42 36.09 427178
20090102 35.74 37.80 35.74 37.67 463949
20090105 37.29 38.11 37.21 37.64 640058
20090106 37.84 38.17 36.99 37.58 749389
20090107 37.11 37.65 36.66 37.12 894400
20090108 36.80 36.80 35.92 36.64 476715
20090109 36.64 36.69 35.41 35.59 416485
20090112 35.30 35.37 33.85 34.09 626527
20090113 34.23 34.29 33.11 33.61 630237
20090114 33.11 33.13 32.18 32.33 703234
20090115 32.23 32.78 31.43 32.44 795980
20090116 33.02 33.45 31.84 32.82 498429
20090120 32.68 32.79 30.09 30.18 1050541
20090121 30.57 31.19 29.86 31.07 1100078
20090122 30.37 30.80 29.56 30.32 935972
20090123 29.66 29.98 29.09 29.53 675956
20090126 29.60 29.96 28.96 29.57 617908
20090127 29.73 30.21 29.47 29.93 376658
20090128 30.29 31.44 30.29 30.99 1081093
20090129 30.12 30.12 28.46 28.52 1067890
20090130 28.91 28.91 27.39 27.66 980818
20090202 27.37 27.59 26.76 27.08 828714
20090203 26.99 28.72 26.68 28.59 1109462
20090204 27.83 28.85 27.13 27.82 1467244
20090205 27.76 28.07 26.92 27.59 906184
20090206 27.50 29.32 27.50 28.98 755390
20090209 28.85 29.09 28.32 28.61 905639
20090210 28.28 28.61 27.13 27.25 778631
20090211 27.24 27.80 26.82 27.21 796744
20090212 26.70 26.85 25.29 26.40 1668230
20090213 25.98 26.56 25.77 26.08 618017
20090217 25.52 25.52 23.87 24.76 1124083
20090218 24.85 25.03 24.18 24.67 1214320
20090219 24.88 25.13 24.25 24.37 760891
20090220 24.08 25.10 23.20 23.66 1062679
20090223 24.00 24.00 22.48 22.52 792612
20090224 22.68 23.48 22.34 23.18 993517
20090225 23.14 23.30 22.40 22.66 771896
20090226 23.02 23.72 22.43 22.47 1027073
20090227 22.28 22.41 21.82 21.86 1048437
20090302 21.55 21.75 20.67 20.71 1066563
20090303 20.96 21.27 20.33 20.37 1342780
20090304 20.58 20.88 20.45 20.58 984454
20090305 20.18 20.18 19.01 19.15 855409
20090306 19.88 20.44 19.41 19.94 1538829
20090309 19.63 20.08 19.10 19.25 818292
20090310 19.55 21.49 19.49 21.47 1094077
20090311 21.45 22.12 20.88 21.25 1202837
20090312 21.17 22.17 20.48 22.12 666373
20090313 22.15 22.85 22.11 22.47 598721
20090316 22.52 23.17 22.32 22.55 512511
20090317 22.45 23.51 22.26 23.51 544017
20090318 23.13 24.70 22.98 24.54 681155
20090319 24.55 25.10 24.20 24.36 576818
20090320 24.50 24.60 23.20 23.41 595376
20090323 23.87 25.65 23.68 25.51 624832
20090324 24.94 25.26 24.62 24.88 521143
20090325 24.97 26.28 24.52 24.97 1035381
20090326 25.24 27.01 25.24 27.01 919499
20090327 26.68 26.68 25.11 25.17 991251
20090330 24.56 24.63 22.94 23.35 828434
20090331 23.72 23.85 22.87 23.26 828003
20090401 23.19 24.25 22.85 24.13 608540
20090402 24.95 25.80 24.56 25.39 1017686
20090403 25.55 26.15 25.26 26.09 500319
20090406 25.94 26.05 25.03 25.95 997833
20090407 25.63 25.71 24.74 24.83 533551
20090408 25.12 25.62 25.01 25.50 501722
20090409 26.21 27.08 26.07 27.05 793799
20090413 26.92 27.13 26.25 26.88 476258
20090414 26.52 26.52 25.62 25.76 593542
20090415 25.69 26.30 25.42 26.29 730140
20090416 26.58 26.92 26.08 26.68 799086
20090417 26.81 27.82 26.71 27.54 651375
20090420 27.10 27.23 25.67 25.67 572179
20090421 25.49 26.61 25.43 26.30 851308
20090422 26.01 29.58 25.92 29.43 1699596
20090423 29.07 32.22 29.07 30.96 2744256
20090424 30.84 33.15 30.44 32.16 1836086
20090427 31.76 31.91 30.45 30.73 1651582
20090428 30.41 30.88 29.61 29.77 1362417
20090429 29.87 31.54 29.71 31.31 837066
20090430 31.68 32.42 31.41 31.44 1022433
20090501 31.49 31.61 30.89 31.56 755604
20090504 31.65 32.35 31.52 31.97 1255599
20090505 32.05 32.35 30.30 30.66 1747178
20090506 30.94 31.09 28.96 30.53 2058030
20090507 30.71 30.97 29.51 29.84 1473335
20090508 30.55 30.77 29.35 30.58 1178345
20090511 30.21 30.30 29.19 29.34 950682
20090512 29.65 29.65 28.15 28.67 982403
20090513 28.01 28.63 27.15 27.36 839440
20090514 27.24 27.87 27.02 27.16 885377
20090515 27.16 28.01 27.02 27.27 520439
20090518 27.68 28.56 27.60 28.56 712574
20090519 28.74 28.89 28.04 28.44 655329
20090520 28.62 29.28 28.55 28.71 1038529
20090521 28.23 28.59 27.86 28.22 1643982
20090522 28.24 28.80 28.01 28.31 460631
20090526 28.04 29.46 27.73 29.23 836463
20090527 29.27 29.48 28.48 28.53 615172
20090528 28.69 29.13 27.87 28.97 831550
20090529 29.06 29.21 28.59 29.17 870105
20090601 29.38 30.71 29.21 30.62 730623
20090602 30.58 31.29 30.05 31.16 560169
20090603 30.96 31.08 30.25 30.60 613249
20090604 30.63 30.79 29.96 30.72 475904
20090605 31.06 31.25 30.54 30.73 485729
20090608 30.38 30.60 29.86 30.21 643901
20090609 30.17 30.41 29.64 30.17 455184
20090610 30.19 30.39 29.13 29.79 1153767
20090611 29.94 30.49 29.73 29.97 610152
20090612 29.97 30.14 29.45 30.10 472486
20090615 29.38 30.04 29.16 29.28 636318
20090616 29.62 29.62 27.85 27.93 601394
20090617 28.39 28.45 27.47 28.27 643794
20090618 28.32 28.38 27.74 28.09 506235
20090619 28.27 28.60 27.86 27.89 1308415
20090622 27.72 27.72 27.10 27.37 985877
20090623 27.42 27.59 26.84 27.16 730196
20090624 27.39 27.85 26.99 27.13 571277
20090625 27.20 27.68 26.96 27.66 488826
20090626 27.52 27.87 27.34 27.42 554402
20090629 27.33 27.60 27.00 27.32 569568
20090630 27.40 27.52 26.78 26.91 685446
20090701 26.92 27.35 26.70 26.79 665582
20090702 26.54 26.54 25.82 26.10 780926
20090706 25.86 26.12 25.59 25.75 504206
20090707 25.87 25.87 24.81 24.83 618482
20090708 24.97 24.97 24.37 24.81 693563
20090709 24.93 25.19 24.78 25.13 631726
20090710 24.96 25.50 24.86 25.45 568286
20090713 25.26 25.50 24.81 25.41 863056
20090714 25.31 26.04 25.31 26.04 874163
20090715 26.20 27.05 26.20 26.87 966332
20090716 26.88 27.90 26.73 27.74 824180
20090717 27.65 27.77 27.28 27.55 640377
20090720 27.90 29.04 27.72 28.95 635571
20090721 29.04 29.22 28.45 28.88 661630
20090722 28.77 29.26 28.57 29.20 521080
20090723 29.30 30.67 29.26 30.62 714069
20090724 30.47 31.40 30.26 31.20 636105
20090727 31.00 31.77 30.78 31.57 804316
20090728 31.23 31.51 30.81 30.90 618162
20090729 30.22 30.95 30.22 30.66 713321
20090730 31.15 31.65 30.95 31.11 629269
20090731 30.98 33.53 30.61 33.36 2620140
20090803 33.75 34.25 33.60 34.07 1185167
20090804 33.99 34.41 33.50 34.29 562305
20090805 34.17 34.65 33.84 34.55 865085
20090806 34.78 35.04 34.34 34.82 673912
20090807 35.24 36.38 35.16 36.17 607802
20090810 36.03 36.35 35.42 35.75 445679
20090811 35.85 35.85 34.78 35.26 621366
20090812 35.08 35.95 35.04 35.70 520439
20090813 36.12 36.12 35.40 35.90 668398
20090814 35.90 36.00 34.75 35.09 568583
20090817 34.34 34.60 33.70 33.88 579709
20090818 33.84 34.60 33.84 34.48 439841
20090819 34.15 34.64 33.92 34.48 389722
20090820 34.50 34.65 34.31 34.61 470570
20090821 35.00 35.89 34.68 35.88 485298
20090824 35.83 36.33 35.70 35.83 477245
20090825 36.07 36.87 35.87 36.15 511153
20090826 36.08 36.83 35.80 36.01 319682
20090827 36.05 36.46 35.37 36.25 329431
20090828 36.42 36.48 35.69 36.02 311523
20090831 35.70 35.70 34.89 35.22 410384
20090901 35.00 35.99 34.19 34.42 545908
20090902 34.44 34.72 34.14 34.32 411020
20090903 34.43 34.97 34.38 34.92 785802
20090904 34.95 35.25 34.54 35.10 574623
20090908 35.28 35.60 34.72 34.90 742782
20090909 34.92 35.49 34.58 35.40 372239
20090910 35.33 35.33 34.14 34.22 897590
20090911 34.48 34.53 33.93 34.12 896319
20090914 33.80 34.31 33.57 34.22 463047
20090915 34.30 34.81 34.30 34.56 478305
20090916 34.65 34.78 34.24 34.68 473113
20090917 34.62 34.97 34.06 34.48 480000
20090918 34.72 35.04 34.60 34.71 388133
20090921 34.35 34.99 34.07 34.81 579285
20090922 35.20 35.23 34.74 35.08 221881
20090923 34.99 34.99 34.25 34.30 380716
20090924 34.43 34.43 33.22 33.55 491868
20090925 33.68 33.70 32.91 33.13 259603
20090928 33.13 33.19 31.65 31.99 1362756
20090929 32.01 32.88 31.75 32.63 746279
20090930 32.56 33.12 31.97 32.80 638199
20091001 32.64 32.74 32.00 32.13 803285
20091002 31.82 32.15 31.56 31.60 879047
20091005 31.54 32.24 31.54 32.13 749457
20091006 32.29 32.89 32.16 32.80 591577
20091007 32.75 32.99 32.65 32.86 609590
20091008 33.18 34.03 33.16 33.88 409431
20091009 33.97 34.30 33.79 34.24 319047
20091012 34.92 35.61 34.81 35.18 545484
20091013 35.04 35.05 34.64 34.80 354013
20091014 35.30 35.37 34.93 35.35 341510
20091015 35.37 35.57 35.13 35.48 261192
20091016 35.24 35.24 34.46 34.86 391206
20091019 34.87 35.47 34.68 35.38 360901
20091020 35.47 35.69 35.16 35.56 553219
20091021 35.74 36.44 35.48 35.50 650596
20091022 35.53 35.87 34.76 35.55 541457
20091023 35.60 36.16 35.24 35.64 655471
20091026 35.58 36.35 34.88 35.20 662464
20091027 35.38 35.42 34.32 34.42 551630
20091028 34.27 34.32 33.27 33.55 1102835
20091029 35.93 36.62 34.42 35.49 1234544
20091030 35.27 35.80 34.18 34.48 1551471
20091102 34.69 34.89 33.64 34.04 1040213
20091103 34.10 35.82 33.83 35.61 1698862
20091104 35.95 35.95 35.17 35.31 1146915
20091105 35.57 36.29 35.47 36.24 902464
20091106 36.19 36.42 35.71 35.85 605669
20091109 35.89 36.72 35.89 36.72 410384
20091110 36.62 36.99 36.14 36.49 634067
20091111 36.71 37.25 36.32 36.64 456371
20091112 36.75 36.81 35.90 35.99 366839
20091113 36.06 36.47 35.76 36.27 529282
20091116 36.36 37.01 36.32 36.69 482810
20091117 36.52 36.61 35.91 36.28 395542
20091118 36.47 36.47 35.76 35.99 270950
20091119 35.83 35.83 35.00 35.33 332142
20091120 34.97 35.25 34.72 35.03 317422
20091123 35.35 35.95 35.35 35.38 288193
20091124 35.46 35.46 34.96 35.14 353381
20091125 35.09 35.42 34.81 35.40 334981
20091127 34.47 34.96 34.25 34.66 249606
20091130 34.62 34.79 34.13 34.38 1245191
20091201 34.50 35.07 34.42 34.86 447482
20091202 34.91 36.09 34.78 36.05 690569
20091203 36.05 36.25 35.95 36.05 775839
20091204 36.35 37.09 36.23 36.66 562507
20091207 36.72 36.95 36.50 36.78 372411
20091208 36.63 36.66 35.92 36.63 734098
20091209 36.49 36.63 36.21 36.51 249606
20091210 36.80 37.28 36.71 36.84 244875
20091211 36.97 37.30 36.82 37.25 241510
20091214 37.71 37.89 37.30 37.79 400168
20091215 37.56 38.19 37.39 38.02 408264
20091216 38.08 38.69 37.90 38.23 460099
20091217 37.78 38.20 37.78 37.91 369993
20091218 37.95 38.24 37.76 38.08 505731
20091221 38.13 38.73 38.13 38.43 387446
20091222 38.46 40.30 38.46 40.22 811587
20091223 40.18 41.42 40.18 41.18 769530
20091224 41.37 41.69 41.26 41.44 137104
20091228 41.50 41.73 41.00 41.18 265903
20091229 41.46 41.49 41.01 41.06 248554
20091230 40.90 41.27 40.61 40.74 355273
20091231 40.85 40.86 40.19 40.19 272947
20100104 40.65 40.95 40.43 40.76 281779
20100105 40.55 40.91 40.36 40.75 412891
20100106 40.75 41.06 40.54 40.97 692252
20100107 40.76 41.66 40.76 41.66 426033
20100108 41.45 42.59 41.36 42.52 404374
20100111 42.65 42.76 42.36 42.70 547892
20100112 42.29 42.43 41.59 41.81 486069
20100113 41.85 42.13 41.64 42.08 257386
20100114 41.91 42.24 41.78 41.94 280728
20100115 41.79 42.05 41.06 41.28 428767
20100119 41.22 41.86 41.22 41.86 326254
20100120 41.35 41.64 40.88 41.36 291873
20100121 41.27 41.61 40.82 41.27 722007
20100122 41.30 41.63 40.95 41.10 586795
20100125 41.48 41.55 40.71 40.96 430870
20100126 40.95 41.14 40.57 40.58 425192
20100127 40.36 40.55 39.34 40.14 454737
20100128 40.08 40.14 38.90 39.24 358112
20100129 39.32 39.77 38.79 38.88 352434
20100201 39.10 39.66 39.06 39.65 220166
20100202 39.61 41.00 39.61 40.89 434760
20100203 40.84 41.35 40.51 40.83 522763
20100204 40.64 40.95 38.24 38.42 1722217
20100205 38.49 38.61 37.39 38.34 1258964
20100208 38.26 38.63 37.84 38.16 568710
20100209 38.49 39.15 38.37 39.00 499527
20100210 39.09 39.58 38.92 39.00 391967
20100211 39.00 39.42 38.54 39.40 473557
20100212 39.03 39.61 38.88 39.58 318474
20100216 40.07 40.27 39.71 40.18 294186
20100217 40.18 40.54 39.81 40.39 227000
20100218 40.24 40.50 40.16 40.49 408685
20100219 40.46 40.93 40.31 40.80 342656
20100222 41.01 41.01 40.46 40.77 201661
20100223 40.77 41.00 40.02 40.38 278032
20100224 40.61 40.76 40.04 40.49 505846
20100225 39.88 40.43 39.46 40.34 276571
20100226 40.34 40.51 40.06 40.44 373250
20100301 40.71 41.17 40.38 41.00 329713
20100302 41.36 41.65 41.13 41.20 255690
20100303 41.50 41.70 41.01 41.15 243787
20100304 41.33 41.46 40.95 41.25 156087
20100305 41.63 41.83 41.39 41.62 262685
20100308 41.75 41.75 41.13 41.35 265086
20100309 41.24 41.56 41.17 41.36 266652
20100310 41.36 41.97 41.21 41.81 342973
20100311 41.75 41.75 41.37 41.68 326372
20100312 41.86 41.86 41.26 41.48 362183
20100315 41.35 41.49 41.05 41.35 199102
20100316 41.42 41.55 41.12 41.48 375652
20100317 41.52 41.85 41.31 41.69 432344
20100318 41.59 42.03 41.59 41.89 452181
20100319 42.16 42.16 40.97 41.07 513989
20100322 40.78 41.30 40.76 41.21 352996
20100323 41.20 41.67 41.03 41.55 408644
20100324 41.41 41.42 40.90 41.12 271037
20100325 41.31 41.43 40.76 40.81 217895
20100326 40.97 41.23 40.81 40.99 326059
20100329 41.18 41.52 40.96 41.24 270724
20100330 41.21 41.89 41.21 41.75 303612
20100331 41.70 41.90 41.32 41.51 280016
20100401 41.82 42.03 41.47 41.83 151388
20100405 41.96 42.66 41.79 42.55 219878
20100406 42.44 42.69 42.33 42.59 205992
20100407 42.49 42.72 42.32 42.68 413551
20100408 42.48 42.76 42.08 42.70 193464
20100409 42.73 43.01 42.51 43.01 257987
20100412 43.05 43.32 42.92 43.25 292545
20100413 43.29 43.47 42.89 43.39 215076
20100414 43.57 43.67 43.23 43.65 189079
20100415 43.47 43.73 43.21 43.51 186677
20100416 43.40 43.88 42.71 43.04 340989
20100419 42.84 43.01 42.47 42.91 380559
20100420 45.85 46.93 44.55 46.54 1237103
20100421 46.66 46.87 46.28 46.38 514094
20100422 45.99 47.29 45.60 47.28 390373
20100423 47.33 47.52 46.44 47.14 486739
20100426 47.32 47.87 46.77 46.81 394027
20100427 46.51 46.81 45.77 45.92 508560
20100428 46.21 46.77 46.02 46.42 385570
20100429 46.75 47.50 46.58 47.45 358529
20100430 47.43 47.82 46.08 46.15 434015
20100503 46.30 46.81 46.17 46.70 337126
20100504 46.05 46.05 45.07 45.25 539151
20100505 44.79 45.22 44.22 44.36 724576
20100506 44.22 44.88 40.42 42.72 1087072
20100507 42.45 42.92 41.33 41.66 662245
20100510 43.62 44.55 43.33 44.55 448109
20100511 44.10 45.15 43.80 44.58 398830
20100512 44.66 45.68 44.59 45.56 281582
20100513 45.53 45.70 44.56 44.74 297661
20100514 44.45 44.45 43.47 43.79 363123
20100517 43.78 44.18 42.90 43.98 385361
20100518 44.45 44.74 43.12 43.32 409190
20100519 42.75 43.28 42.14 42.64 546935
20100520 41.54 41.74 40.61 40.68 618815
20100521 40.02 41.57 39.28 41.48 647339
20100524 41.34 41.99 41.01 41.25 446219
20100525 40.10 41.51 39.44 41.47 599834
20100526 41.70 42.67 41.58 41.72 529198
20100527 42.42 42.98 42.32 42.98 440410
20100528 42.83 43.10 42.16 42.61 433876
20100601 42.13 42.76 41.28 41.28 430868
20100602 41.49 42.63 41.33 42.63 422363
20100603 42.94 43.29 42.41 42.69 343221
20100604 41.88 42.03 40.66 40.84 443937
20100607 40.99 40.99 39.36 39.41 522145
20100608 39.63 39.83 38.73 39.71 505756
20100609 40.07 40.86 39.64 39.83 410538
20100610 40.47 41.19 40.47 41.13 272689
20100611 40.61 41.50 40.51 41.47 255160
20100614 42.02 42.31 41.57 41.66 334820
20100615 41.95 42.57 41.58 42.51 314179
20100616 42.36 42.53 41.99 42.24 290634
20100617 42.50 42.50 41.54 42.18 210974
20100618 42.30 42.42 41.96 42.20 318017
20100621 42.72 43.17 41.85 42.13 321128
20100622 42.13 42.45 40.93 40.97 336791
20100623 41.09 41.57 40.22 41.06 268022
20100624 40.80 40.93 40.00 40.36 431801
20100625 40.32 40.80 39.91 40.63 738512
20100628 40.70 41.18 40.21 40.63 410642
20100629 40.04 40.09 39.31 39.81 893475
20100630 39.64 40.61 39.30 39.44 630328
20100701 39.47 39.85 38.80 39.63 631469
20100702 40.14 40.14 38.65 38.91 576185
20100706 39.63 39.67 38.69 39.11 565501
20100707 39.33 40.62 39.29 40.58 382740
20100708 40.87 41.23 40.43 40.94 299658
20100709 40.97 41.40 40.65 41.32 223524
20100712 41.05 41.49 40.78 41.15 272689
20100713 41.69 42.65 41.59 42.42 431698
20100714 42.30 42.54 41.90 42.24 230474
20100715 42.29 42.29 41.48 42.01 450990
20100716 41.71 41.76 39.94 40.07 619437
20100719 40.44 40.72 39.93 40.65 425682
20100720 40.17 41.72 40.10 41.58 500052
20100721 42.00 42.57 41.49 41.76 574318
20100722 42.10 43.13 42.10 42.93 470905
20100723 42.77 43.87 42.10 43.81 436054
20100726 43.87 44.25 43.46 43.80 438232
20100727 44.17 44.48 43.37 43.65 354839
20100728 43.51 43.75 42.83 43.02 225288
20100729 43.25 43.38 42.32 42.89 291463
20100730 42.26 43.17 41.93 43.07 373716
20100802 43.75 44.45 43.37 44.35 300176
20100803 44.37 44.41 43.60 43.74 308267
20100804 43.72 44.17 43.56 43.67 683124
20100805 43.41 43.51 42.81 43.07 607302
20100806 42.35 43.01 42.24 42.57 833834
20100809 42.92 42.98 42.28 42.55 743698
20100810 42.08 42.30 41.57 41.70 754278
20100811 40.93 40.93 40.26 40.37 527435
20100812 39.67 40.31 39.61 40.23 765895
20100813 39.88 40.61 39.88 40.28 676071
20100816 39.97 40.12 39.68 39.96 433876
20100817 40.43 41.05 40.26 40.69 349756
20100818 40.86 41.14 40.24 40.79 415755
20100819 40.65 40.77 39.53 39.82 340370
20100820 39.45 39.79 39.04 39.74 271987
20100823 40.00 40.02 39.36 39.41 327908
20100824 38.86 39.11 38.30 38.72 384345
20100825 38.41 39.16 38.09 39.05 573839
20100826 39.13 39.69 38.94 39.03 368691
20100827 39.27 40.10 38.85 40.02 310504
20100830 39.82 40.02 39.63 39.67 469308
20100831 39.53 40.13 39.22 40.03 628834
20100901 40.55 41.62 40.49 41.58 407414
20100902 41.49 42.15 41.49 42.10 252213
20100903 42.70 43.37 42.66 43.21 350359
20100907 43.02 43.02 42.57 42.68 248506
20100908 42.60 43.12 42.56 42.97 253346
20100909 43.67 43.68 42.73 43.03 215241
20100910 43.17 43.45 43.05 43.22 229865
20100913 43.70 44.08 43.63 44.03 209783
20100914 43.96 44.34 43.73 44.07 273120
20100915 43.85 44.28 43.74 44.19 230277
20100916 44.00 44.19 43.80 44.10 165293
20100917 44.42 44.49 43.94 44.24 265602
20100920 44.47 45.64 44.25 45.56 201956
20100921 45.53 45.76 45.05 45.14 469514
20100922 44.95 45.06 44.47 44.67 329144
20100923 44.37 44.79 43.89 43.94 223686
20100924 44.51 45.54 44.51 45.54 183830
20100927 45.49 45.54 44.74 44.85 311533
20100928 44.84 45.30 44.27 45.18 435220
20100929 45.07 45.22 44.81 44.96 189083
20100930 45.25 45.91 44.62 45.16 288773
20101001 45.38 45.67 45.01 45.29 196189
20101004 45.32 45.90 44.76 44.96 274458
20101005 45.61 46.15 45.15 46.06 293511
20101006 46.10 46.25 45.79 45.93 180226
20101007 46.22 46.30 45.38 45.69 207414
20101008 45.82 46.11 45.45 45.98 204840
20101011 45.98 46.43 45.83 46.23 163645
20101012 46.03 46.51 45.54 46.31 220185
20101013 46.56 47.36 46.38 47.06 225540
20101014 47.04 47.09 46.47 46.86 226467
20101015 47.27 47.41 46.43 47.10 423479
20101018 47.11 47.38 46.94 47.34 144696
20101019 46.78 46.95 45.98 46.17 360658
20101020 46.35 47.11 46.29 46.94 215241
20101021 47.21 47.58 46.71 47.38 332131
20101022 48.51 48.66 47.77 48.55 899688
20101025 49.18 49.55 48.89 48.98 416167
20101026 48.84 49.34 48.53 49.04 367867
20101027 48.44 48.55 48.07 48.47 511842
20101028 48.73 49.19 48.47 49.05 307620
20101029 48.94 49.64 48.75 49.52 327187
20101101 49.73 50.15 49.32 49.62 317507
20101102 50.17 50.42 49.85 50.25 306075
20101103 50.38 50.49 49.52 50.27 346858
20101104 50.77 51.75 50.76 51.50 258187
20101105 51.48 51.78 51.24 51.42 330071
20101108 51.24 51.49 50.95 51.46 242945
20101109 51.60 51.68 50.36 50.64 283418
20101110 50.58 51.07 50.38 50.98 138002
20101111 50.47 51.11 50.29 50.98 128115
20101112 50.54 50.73 49.92 50.36 213799
20101115 50.57 51.26 50.34 50.99 334499
20101116 50.59 50.73 49.84 50.22 431203
20101117 50.49 50.58 49.85 50.44 273579
20101118 51.07 52.11 51.07 51.61 319227
20101119 51.57 51.78 51.07 51.68 224349
20101122 51.43 52.75 51.29 51.94 248401
20101123 51.30 51.30 50.60 50.81 336421
20101124 51.20 51.99 51.03 51.86 319227
20101126 51.39 52.05 51.30 51.65 242977
20101129 51.06 52.00 51.06 51.83 433551
20101130 51.20 51.95 51.02 51.72 300190
20101201 52.48 53.40 52.45 53.29 324754
20101202 53.39 54.67 52.95 54.33 582878
20101203 53.88 54.37 53.79 54.26 499361
20101206 54.09 54.19 53.62 53.84 317589
20101207 54.46 54.87 54.23 54.45 331918
20101208 54.53 54.74 54.03 54.32 330690
20101209 54.65 54.65 54.07 54.18 378896
20101210 54.10 54.61 53.90 54.51 335500
20101213 54.71 55.53 54.58 55.24 318920
20101214 55.27 55.88 55.27 55.67 241032
20101215 55.58 56.30 55.46 55.73 346042
20101216 55.80 56.12 55.34 56.02 228238
20101217 56.01 56.35 55.84 55.90 336933
20101220 56.13 56.42 55.55 55.72 380124
20101221 56.01 56.03 55.57 55.95 266005
20101222 55.96 56.44 55.93 56.07 285963
20101223 56.01 56.32 55.66 55.87 165498
20101227 55.70 56.19 55.70 56.02 119134
20101228 56.20 56.41 55.68 55.86 127220
20101229 56.02 56.13 55.78 55.92 165908
20101230 55.96 56.13 55.66 55.74 129267
20101231 55.57 55.76 55.24 55.28 163861
20110103 55.81 56.83 55.50 56.64 320557
20110104 56.66 56.78 55.48 56.03 230899
20110105 55.69 55.76 55.34 55.46 326084
20110106 55.45 55.45 54.18 54.37 356584
20110107 54.40 54.71 53.44 53.77 516658
20110110 53.40 54.03 53.15 53.98 364363
20110111 54.23 54.89 54.02 54.62 309913
20110112 55.13 55.40 54.90 55.36 196817
20110113 55.23 55.46 54.90 55.14 216059
20110114 55.00 55.70 54.84 55.69 202242
20110118 55.56 55.76 55.42 55.61 146666
20110119 55.50 55.57 54.44 54.64 194259
20110120 54.37 54.57 53.99 54.39 249015
20110121 54.72 55.02 54.30 54.50 175426
20110124 54.48 55.58 54.36 55.58 181772
20110125 55.26 55.43 54.75 55.42 199683
20110126 55.62 56.12 55.24 55.82 200604
20110127 55.89 56.57 55.66 56.20 396398
20110128 56.34 56.42 54.78 54.87 301111
20110131 55.16 55.67 55.15 55.33 300292
20110201 55.69 56.75 55.60 56.37 229671
20110202 56.37 56.59 55.76 56.20 300599
20110203 56.00 56.00 54.99 55.78 316361
20110204 55.88 57.06 55.69 57.06 303056
20110207 57.06 57.62 56.75 57.50 599458
20110208 57.58 57.60 57.16 57.55 402334
20110209 57.46 57.74 57.07 57.59 317487
20110210 57.28 57.93 57.28 57.82 433448
20110211 57.42 57.99 57.34 57.66 514304
20110214 57.44 57.65 57.29 57.35 362009
20110215 57.16 57.25 56.66 57.22 400594
20110216 57.30 58.48 57.20 58.43 456989
20110217 58.26 59.99 58.24 59.82 524539
20110218 59.80 60.02 59.39 59.87 441124
20110222 59.29 59.29 57.46 57.83 621069
20110223 57.86 57.86 55.37 55.59 842821
20110224 55.43 55.43 54.02 54.50 731741
20110225 54.83 55.90 54.74 55.86 440654
20110228 56.10 56.62 56.05 56.41 394328
20110301 56.74 56.85 55.28 55.57 331814
20110302 55.47 56.29 55.30 56.04 261358
20110303 56.70 57.67 56.63 57.65 305851
20110304 57.50 57.50 56.42 56.83 329879
20110307 57.10 57.14 55.90 56.48 244151
20110308 56.56 58.14 56.25 57.92 228370
20110309 57.88 58.19 57.27 57.88 225927
20110310 57.09 57.09 56.32 56.44 224603
20110311 55.82 57.20 55.82 56.95 310840
20110314 56.35 56.77 55.75 56.52 225723
20110315 54.95 56.61 54.50 56.19 292615
20110316 55.90 56.27 54.95 55.50 372336
20110317 56.40 56.61 55.50 55.78 228676
20110318 56.69 57.03 56.42 56.63 298724
20110321 57.46 57.82 57.32 57.81 363478
20110322 57.86 57.86 57.10 57.31 166569
20110323 57.16 57.29 56.41 57.12 270012
20110324 57.48 57.57 56.87 57.51 119225
20110325 57.73 58.50 57.58 58.19 159034
20110328 58.36 58.51 57.87 57.90 119123
20110329 57.78 58.78 57.48 58.67 157813
20110330 58.93 59.21 58.69 59.13 154453
20110331 59.06 59.51 58.86 58.99 222261
20110401 59.34 60.04 58.97 59.99 317458
20110404 60.04 60.14 59.69 60.11 294244
20110405 60.02 60.83 59.70 60.46 362256
20110406 60.75 60.85 59.95 60.34 267263
20110407 60.14 60.41 59.62 59.92 211163
20110408 60.31 60.44 58.55 58.99 322650
20110411 59.17 59.21 58.68 58.93 136737
20110412 58.57 58.88 58.04 58.45 208007
20110413 58.77 59.03 58.38 58.77 181943
20110414 58.38 58.70 57.85 58.62 152824
20110415 58.86 59.68 58.61 59.28 288135
20110418 58.58 58.74 57.70 58.12 191106
20110419 58.31 58.82 58.23 58.69 203731
20110420 59.67 60.03 59.49 59.92 314709
20110421 60.42 60.68 60.02 60.63 436785
20110425 60.24 60.74 60.17 60.49 345864
20110426 60.77 61.40 60.63 61.11 686434
20110427 61.19 61.36 60.51 61.15 357267
20110428 61.15 61.17 60.74 60.79 708528
20110429 60.96 61.03 60.51 60.67 338024
20110502 61.11 61.11 59.94 60.35 237228
20110503 60.11 60.40 59.43 59.89 228065
20110504 59.91 59.93 58.93 59.40 229083
20110505 59.08 59.68 58.49 58.93 390968
20110506 59.77 60.11 58.81 58.92 266551
20110509 58.83 59.47 58.60 59.30 344032
20110510 59.45 60.08 59.04 59.85 261765
20110511 59.79 59.97 59.12 59.37 215338
20110512 59.23 59.72 58.80 59.60 129305
20110513 59.63 59.91 58.50 58.75 270827
20110516 58.43 58.95 58.17 58.37 169827
20110517 58.23 58.23 57.14 57.91 275816
20110518 58.15 59.48 57.68 59.42 419630
20110519 59.88 60.58 59.79 60.33 552283
20110520 60.24 60.33 59.38 59.87 350569
20110523 58.99 59.14 58.35 58.72 274825
20110524 58.82 59.08 58.41 58.91 375885
20110525 58.57 59.24 58.30 58.92 279179
20110526 58.58 59.04 58.39 58.82 361100
20110527 59.08 59.52 58.35 59.30 147640
20110531 59.87 59.87 59.03 59.57 421149
20110601 59.48 59.74 57.69 57.72 269965
20110602 57.70 58.36 57.23 57.43 360088
20110603 56.42 56.83 56.22 56.36 343785
20110606 56.14 56.49 55.69 56.10 265914
20110607 56.39 56.66 55.86 56.00 328798
20110608 55.81 56.10 55.58 55.80 324545
20110609 55.96 56.54 55.73 56.25 206574
20110610 55.89 55.89 54.77 54.85 298318
20110613 54.70 55.30 54.45 54.70 152804
20110614 55.39 56.37 55.33 56.26 271585
20110615 55.64 55.88 55.25 55.46 327279
20110616 55.51 56.30 55.22 56.00 310064
20110617 56.86 57.26 56.44 56.75 345405
20110620 56.58 57.61 56.51 57.37 256800
20110621 57.63 59.07 57.63 59.02 352493
20110622 58.90 59.64 58.86 59.19 391681
20110623 58.34 59.85 57.97 59.59 483425
20110624 59.66 60.01 59.04 59.31 433604
20110627 59.37 59.87 59.11 59.54 201613
20110628 59.74 60.39 59.60 60.36 206068
20110629 60.43 60.96 60.19 60.82 264699
20110630 61.05 62.16 60.88 61.70 494867
20110701 61.71 62.89 61.37 62.84 551270
20110705 62.60 62.95 62.15 62.67 348645
20110706 62.24 62.63 62.10 62.40 436439
20110707 63.13 63.56 63.12 63.29 414870
20110708 62.34 62.87 62.20 62.81 242016
20110711 61.96 62.14 61.33 61.95 282420
20110712 61.81 62.16 61.48 61.63 219334
20110713 61.95 62.23 61.22 61.40 351379
20110714 61.70 62.05 60.55 60.74 352594
20110715 61.05 61.13 60.24 60.84 417807
20110718 60.53 60.88 59.95 60.63 371227
20110719 61.07 61.74 60.63 61.19 763110
20110720 61.42 61.82 60.79 61.58 315735
20110721 61.56 62.17 60.96 61.14 497399
20110722 61.14 61.44 59.80 59.86 542461
20110725 59.37 60.05 59.21 59.63 483627
20110726 59.48 59.50 58.17 58.26 332544
20110727 58.21 58.42 56.48 56.67 497601
20110728 56.70 57.26 56.33 56.36 449907
20110729 55.74 56.78 55.45 56.15 418516
20110801 56.70 56.86 55.16 56.06 456894
20110802 55.57 55.97 53.79 53.80 359480
20110803 53.71 54.40 52.66 54.21 373454
20110804 53.45 53.61 51.90 51.98 750250
20110805 52.64 52.95 50.16 51.42 682810
20110808 49.88 50.58 46.89 46.93 926142
20110809 47.94 49.08 45.80 48.95 1158944
20110810 47.91 48.14 45.79 45.92 1638014
20110811 46.21 49.12 46.09 48.32 862752
20110812 48.63 49.72 48.25 49.45 397656
20110815 49.84 50.68 49.67 50.57 396238
20110816 49.80 50.39 49.23 49.63 221764
20110817 50.09 50.50 48.91 49.33 259129
20110818 47.92 47.92 45.74 46.13 630946
20110819 45.41 47.09 45.33 45.64 474693
20110822 46.64 46.68 45.31 45.97 392694
20110823 46.09 48.18 45.80 48.18 363918
20110824 48.00 49.32 47.51 49.24 370257
20110825 49.69 50.05 47.73 47.87 404465
20110826 47.46 49.33 46.70 49.27 366635
20110829 49.82 51.43 49.82 51.40 345405
20110830 51.08 51.90 50.72 51.53 395712
20110831 51.96 52.84 51.92 52.59 676926
20110901 52.50 53.11 51.88 52.08 601366
20110902 50.66 51.16 49.82 50.04 420664
20110906 48.27 49.55 48.05 49.43 238856
20110907 50.45 51.44 50.18 51.34 242277
20110908 50.84 51.75 50.56 50.70 481032
20110909 49.97 50.95 48.81 48.85 963272
20110912 48.03 48.73 47.03 48.40 532949
20110913 48.61 49.45 48.39 49.15 680649
20110914 49.48 51.24 48.40 50.47 438271
20110915 51.09 51.62 50.43 51.43 344500
20110916 51.86 52.22 50.98 51.48 414024
20110919 50.47 50.82 49.88 50.44 368446
20110920 50.68 51.10 49.54 49.62 253948
20110921 49.43 49.50 47.07 47.10 313612
20110922 45.72 45.86 44.18 44.50 698558
20110923 44.21 45.32 44.08 44.74 914977
20110926 44.70 45.48 43.84 45.45 615451
20110927 46.47 48.00 46.34 47.03 450949
20110928 47.14 47.40 45.59 45.80 490490
20110929 46.93 47.31 44.54 45.69 565145
20110930 44.87 45.14 44.03 44.13 631851
20111003 43.62 44.27 42.15 42.19 894553
20111004 41.63 43.96 41.49 43.91 668273
20111005 43.91 45.09 43.83 44.69 568566
20111006 44.68 46.09 44.37 45.91 413319
20111007 46.30 46.30 44.85 45.26 326691
20111010 46.20 47.27 46.05 47.27 295300
20111011 46.91 47.71 46.81 47.50 257972
20111012 47.76 48.87 47.67 48.39 208974
20111013 47.93 48.26 47.28 48.15 190461
20111014 48.81 49.16 48.21 49.00 191266
20111017 48.78 49.07 47.63 47.79 252439
20111018 47.94 49.33 47.28 48.95 444409
20111019 48.78 49.85 48.61 49.08 443403
20111020 49.10 49.35 47.67 49.18 527314
20111021 50.12 51.61 48.68 51.32 743230
20111024 51.54 52.96 51.54 52.59 503066
20111025 52.02 52.43 51.36 51.55 479422
20111026 51.55 52.31 51.24 52.03 569672
20111027 53.75 55.31 53.28 54.65 529025
20111028 54.63 54.98 54.04 54.51 250527
20111031 53.71 54.15 53.27 53.34 449440
20111101 50.84 52.32 50.47 51.28 395008
20111102 52.32 52.84 51.69 52.54 276586
20111103 53.18 55.24 52.97 54.90 562629
20111104 54.46 54.78 53.61 54.63 273165
20111107 54.83 54.89 53.71 54.62 258979
20111108 54.90 55.88 54.15 55.72 319246
20111109 54.18 54.66 52.93 53.41 393096
20111110 54.17 54.32 53.45 53.81 217627
20111111 54.69 55.76 54.57 55.02 269241
20111114 55.02 55.87 54.87 55.55 423179
20111115 55.22 55.84 54.94 55.44 466846
20111116 54.82 55.53 54.25 54.36 312900
20111117 54.24 54.24 52.39 52.75 533500
20111118 52.88 53.02 51.66 52.15 626800
20111121 51.22 51.49 49.99 50.54 541800
20111122 50.46 50.57 49.75 49.93 426100
20111123 49.35 49.47 48.25 48.42 532500
20111125 48.24 48.75 47.91 48.05 164800
20111128 49.52 49.69 48.83 49.29 604400
20111129 49.60 49.88 49.06 49.55 503500
20111130 51.00 51.36 50.86 51.30 839700
20111201 51.05 51.93 51.02 51.55 410300
20111202 52.26 52.64 51.45 51.58 393100