20000103 21.19 21.41 20.97 21.10 300337
20000104 20.92 21.33 20.48 20.88 267398
20000105 20.92 21.37 20.48 20.66 411938
20000106 20.92 21.06 19.90 20.35 631805
20000107 20.53 20.97 19.95 20.79 715471
20000110 21.02 21.33 20.84 21.06 307703
20000111 21.19 21.64 21.06 21.24 212362
20000112 21.02 21.37 20.66 21.28 321601
20000113 21.33 21.46 20.84 20.97 385532
20000114 20.61 21.02 20.53 20.57 341892
20000118 20.39 20.84 20.31 20.57 209999
20000119 20.48 21.10 20.48 21.02 271429
20000120 21.06 21.24 20.61 20.88 358014
20000121 21.46 21.46 20.79 20.97 368576
20000124 20.92 20.97 20.74 20.88 313540
20000125 20.92 21.02 20.21 20.48 641673
20000126 20.53 20.61 20.31 20.57 280602
20000127 20.66 20.66 19.32 19.82 467252
20000128 19.86 19.90 18.52 19.01 387617
20000131 19.01 19.01 18.25 18.48 588582
20000201 18.66 18.83 17.81 18.61 636114
20000202 18.70 19.15 18.52 18.83 455439
20000203 18.88 19.46 18.88 19.23 393871
20000204 19.23 19.23 18.34 18.48 428338
20000207 18.48 18.83 17.77 18.61 400959
20000208 18.61 19.05 18.17 18.52 512421
20000209 18.66 19.10 18.34 18.52 476981
20000210 18.34 18.43 17.41 18.39 588999
20000211 18.25 18.25 17.18 17.81 775094
20000214 17.81 18.07 17.72 17.94 747020
20000215 17.81 18.12 17.54 17.81 687953
20000216 17.81 17.94 17.50 17.63 473089
20000217 17.72 17.94 17.72 17.89 450158
20000218 17.89 17.94 17.77 17.89 746186
20000222 17.85 17.99 17.63 17.77 445015
20000224 17.72 17.72 16.61 17.50 641812
20000225 17.54 17.77 15.85 16.34 548417
20000228 16.65 17.94 16.30 17.63 724783
20000229 17.46 17.77 16.87 17.59 441402
20000302 17.81 17.81 17.05 17.50 548834
20000303 17.23 17.77 16.87 17.46 279907
20000306 17.14 17.14 16.20 16.34 481150
20000307 16.07 16.47 15.49 15.71 448907
20000308 15.45 16.35 15.22 16.13 622001
20000309 15.95 17.35 15.77 17.35 726975
20000310 17.17 17.22 16.08 16.76 480706
20000313 16.72 16.90 16.31 16.80 470663
20000314 16.49 16.96 16.17 16.72 602740
20000315 16.63 17.35 16.35 17.35 983012
20000316 17.44 20.08 17.44 19.53 616636
20000317 18.72 18.81 18.17 18.53 730277
20000320 18.67 18.85 18.08 18.17 423610
20000321 18.17 18.44 17.72 18.17 385500
20000322 18.35 18.35 17.85 18.13 719271
20000323 17.72 18.58 17.49 18.26 291395
20000324 18.26 18.26 17.67 18.17 348767
20000327 18.17 18.17 17.44 18.08 419345
20000328 17.95 18.26 17.63 17.89 333633
20000329 17.99 18.17 17.35 18.13 221229
20000330 18.21 18.21 17.49 17.95 300889
20000331 17.54 18.08 17.26 17.49 531061
20000403 17.81 18.31 17.49 17.49 393480
20000404 17.76 18.44 17.49 18.08 457180
20000405 18.21 18.44 17.49 17.63 256450
20000406 17.81 18.35 17.49 18.21 301714
20000407 18.26 18.53 17.49 17.54 317673
20000410 17.81 17.99 17.17 17.49 234024
20000411 17.81 19.31 17.72 19.26 821493
20000412 19.26 20.08 19.22 19.72 514689
20000413 19.44 20.21 19.17 19.62 363212
20000414 19.53 19.67 18.81 19.08 509598
20000417 19.17 19.31 18.21 19.12 351793
20000418 18.94 19.58 18.63 19.12 327992
20000419 18.94 19.40 18.63 19.08 156567
20000420 19.04 19.26 18.26 19.08 262091
20000424 19.58 20.08 19.44 19.94 287956
20000425 19.81 21.53 19.81 21.53 540416
20000426 21.35 21.35 20.13 20.58 363763
20000427 20.58 20.90 20.35 20.49 512350
20000428 20.49 20.94 20.35 20.53 556375
20000501 20.44 22.08 20.40 21.62 517990
20000502 21.53 21.53 20.62 20.85 333220
20000503 20.90 21.08 20.67 20.90 451952
20000504 21.08 21.62 20.67 20.81 400084
20000505 20.81 20.99 20.58 20.81 453328
20000508 20.99 21.44 20.35 20.53 399809
20000509 20.76 21.08 20.58 20.99 376007
20000510 20.99 21.12 20.81 20.99 154090
20000511 20.90 21.40 20.81 21.08 733442
20000512 21.03 21.35 20.90 21.08 361286
20000515 21.17 21.90 21.08 21.22 418795
20000516 21.49 21.76 21.26 21.53 177204
20000517 21.22 21.26 20.53 20.90 368853
20000518 21.03 21.30 20.85 21.17 201693
20000519 21.08 21.22 20.81 20.85 313959
20000522 21.03 21.03 20.72 20.90 175002
20000523 20.94 21.62 20.90 21.26 208297
20000524 21.53 22.17 21.49 21.94 355508
20000525 21.76 21.94 20.90 21.08 274886
20000526 21.08 21.53 20.81 20.99 241591
20000530 20.90 21.03 20.58 20.94 434342
20000531 21.12 21.44 20.81 20.85 410403
20000601 20.81 21.81 20.67 21.71 526796
20000605 21.89 21.89 20.76 20.85 262779
20000606 20.80 20.80 20.21 20.31 691892
20000607 20.43 21.20 20.33 20.97 716883
20000608 21.16 21.25 19.60 20.06 473645
20000612 19.60 19.87 19.46 19.46 257297
20000613 19.55 19.55 19.00 19.19 404987
20000614 19.19 19.41 19.05 19.14 585573
20000615 19.33 19.41 18.36 18.54 729987
20000616 18.18 19.14 18.18 18.91 519372
20000619 19.09 19.28 17.63 17.63 603181
20000620 17.99 18.27 17.63 17.63 371545
20000621 17.95 17.99 17.03 17.17 325955
20000622 16.99 17.54 16.94 17.26 348750
20000623 17.44 17.49 16.76 17.22 198194
20000626 17.30 17.95 17.30 17.63 259891
20000627 17.63 18.32 17.26 17.63 514867
20000628 17.63 17.77 17.17 17.28 377824
20000629 17.22 18.50 17.03 18.32 445254
20000630 18.13 18.18 17.26 17.44 632664
20000703 17.40 17.58 17.26 17.44 216621
20000705 17.63 18.23 17.40 17.81 344382
20000706 18.18 18.50 17.91 18.13 513775
20000707 18.04 19.46 17.86 19.41 421913
20000710 19.74 20.37 18.59 18.59 636896
20000711 18.40 19.64 18.23 19.46 492618
20000712 19.46 19.69 18.50 18.59 419456
20000713 18.40 18.54 18.09 18.13 450168
20000714 18.13 18.36 17.72 17.95 432969
20000717 17.86 18.82 17.86 18.73 336875
20000718 19.05 19.23 18.82 19.19 435426
20000719 19.19 19.37 18.54 18.73 209250
20000720 18.54 18.86 18.23 18.73 255386
20000721 18.64 18.68 17.91 17.91 198057
20000724 17.72 17.72 17.17 17.49 356667
20000725 17.54 17.99 16.89 16.89 405397
20000726 16.85 17.17 16.16 16.16 588849
20000727 16.44 16.62 16.26 16.40 413450
20000728 16.57 16.57 16.12 16.16 174307
20000731 16.16 16.40 15.98 16.12 373047
20000801 16.30 16.48 16.12 16.12 247469
20000802 16.40 17.13 16.34 16.76 347522
20000803 16.57 17.03 16.16 16.16 243238
20000804 16.12 16.94 16.07 16.62 257843
20000807 16.57 17.67 16.48 17.17 374002
20000808 17.30 17.67 17.13 17.40 193280
20000809 17.22 17.54 16.71 17.22 190004
20000810 17.40 17.54 16.67 16.71 104966
20000811 16.85 17.22 16.71 16.85 132539
20000814 17.08 17.49 16.94 17.13 162022
20000815 17.03 17.13 16.85 16.89 154378
20000816 16.85 17.13 16.48 16.48 146052
20000817 16.85 17.67 16.81 17.22 260437
20000818 17.08 17.30 16.62 16.71 243238
20000821 16.57 16.81 16.16 16.81 148782
20000822 16.94 17.08 16.76 17.03 150966
20000823 17.08 17.49 17.03 17.03 184135
20000824 16.89 17.54 16.89 17.26 167209
20000825 17.22 17.44 16.76 17.08 192597
20000830 16.44 16.99 16.34 16.89 316810
20000831 16.81 17.03 16.67 16.76 258389
20000901 16.81 17.44 16.76 17.26 289783
20000905 17.26 17.81 17.26 17.49 188503
20000906 17.52 17.75 17.38 17.75 505661
20000907 17.66 18.03 17.61 18.03 343238
20000908 18.03 18.44 18.03 18.35 330796
20000911 18.30 18.44 17.98 18.35 374073
20000912 18.20 18.90 18.20 18.90 236940
20000913 18.57 19.04 18.49 18.86 347566
20000914 18.86 18.86 18.44 18.53 220035
20000915 18.49 18.67 18.35 18.44 482129
20000918 18.63 18.63 17.84 18.35 372720
20000919 18.35 18.44 17.89 17.93 399092
20000920 18.03 18.07 17.61 17.75 312809
20000921 17.79 19.14 17.70 18.30 495112
20000922 18.49 18.77 17.79 18.63 280622
20000925 18.53 18.53 17.61 17.75 683366
20000926 17.93 18.44 17.84 18.26 531762
20000927 18.16 18.71 18.12 18.40 255873
20000928 18.53 18.63 18.16 18.26 182574
20000929 18.20 18.49 18.16 18.26 419243
20001002 18.12 18.35 18.07 18.26 570847
20001003 18.26 18.49 18.12 18.30 310916
20001004 18.40 18.67 18.20 18.20 170808
20001005 18.20 19.31 18.16 19.23 264934
20001006 19.18 19.23 18.49 18.63 232747
20001009 18.81 18.94 17.98 18.20 163369
20001010 18.16 18.67 18.16 18.26 136592
20001011 18.16 18.20 17.42 17.66 391113
20001012 17.47 17.47 16.78 17.19 309293
20001013 16.92 17.47 16.73 17.10 501604
20001016 16.96 17.61 16.96 17.61 182168
20001017 17.56 17.56 16.73 17.05 148358
20001018 17.05 17.10 16.64 16.82 146735
20001019 16.64 19.04 16.64 19.04 403014
20001020 18.77 18.77 18.12 18.12 314297
20001023 18.12 18.49 17.93 18.12 221928
20001024 18.12 18.71 17.98 18.71 219088
20001025 18.81 18.81 18.16 18.44 178381
20001026 18.26 18.77 17.98 18.35 270750
20001027 18.35 19.14 18.16 19.08 278458
20001030 19.14 20.11 18.94 20.01 251140
20001031 19.88 20.38 19.68 20.19 291577
20001101 20.01 20.33 19.74 20.05 206376
20001102 19.92 21.07 19.88 21.03 248976
20001103 20.89 20.89 20.33 20.84 244243
20001106 20.70 21.07 20.62 20.84 188254
20001107 20.70 20.84 20.38 20.70 134158
20001108 20.56 21.35 20.52 21.21 244378
20001109 21.26 21.44 20.56 21.21 219764
20001110 21.35 21.35 19.74 20.38 249382
20001113 20.19 21.12 20.19 21.07 184061
20001114 20.84 21.12 20.42 20.89 199614
20001115 21.03 21.16 20.47 20.62 212597
20001116 20.75 21.35 20.38 20.62 187172
20001117 20.52 21.21 20.29 20.93 272508
20001120 20.98 21.21 20.38 20.79 207052
20001121 20.70 20.70 19.96 20.11 216519
20001122 20.11 20.11 19.23 19.51 190958
20001124 19.68 20.05 19.64 19.88 100889
20001127 19.88 20.93 19.88 20.42 221523
20001128 20.52 20.84 20.38 20.70 231530
20001129 20.75 21.12 20.70 20.89 213679
20001130 20.98 21.12 19.78 19.92 397605
20001201 20.11 21.90 20.11 21.77 366905
20001204 21.67 22.45 21.66 21.71 368934
20001205 21.89 22.17 21.79 22.13 215437
20001206 22.13 22.79 22.13 22.44 444874
20001207 22.32 22.50 22.12 22.35 199959
20001208 22.21 22.89 22.10 22.62 263435
20001211 22.54 22.84 22.21 22.60 241829
20001212 22.35 22.99 22.23 22.88 309198
20001213 23.06 23.09 22.60 22.86 237266
20001214 22.86 23.76 22.74 23.59 296180
20001215 24.22 24.59 24.03 24.52 945173
20001218 24.63 25.51 24.37 25.07 799163
20001219 25.07 26.01 25.04 25.91 477753
20001220 25.91 26.56 25.51 26.19 306648
20001221 26.09 26.34 25.82 25.89 465273
20001222 25.52 26.24 25.38 26.17 314566
20001226 26.08 26.82 26.08 26.80 186539
20001227 26.80 27.12 26.59 27.12 328388
20001228 26.93 27.35 26.60 27.24 446619
20001229 27.43 27.50 26.83 27.00 344358
20010102 26.82 26.96 26.14 26.16 367709
20010103 26.17 26.79 25.50 26.73 614101
20010104 26.73 27.30 26.39 27.23 650738
20010105 27.38 27.38 26.49 26.50 210024
20010108 26.50 27.52 26.39 27.38 307856
20010109 27.38 27.38 26.71 27.01 240084
20010110 26.64 26.70 25.97 26.33 345969
20010111 26.33 26.33 25.30 25.42 484598
20010112 25.48 26.11 25.19 25.68 423000
20010116 25.49 26.74 25.42 26.57 233643
20010117 26.65 26.82 26.38 26.55 220760
20010118 26.55 27.01 26.51 26.71 164395
20010119 26.46 26.50 24.76 24.97 407432
20010122 24.97 25.80 24.74 25.20 333891
20010123 25.34 25.65 25.16 25.27 223041
20010124 25.26 25.40 24.83 25.02 270548
20010125 24.65 25.26 24.43 25.02 633963
20010126 24.74 25.11 24.70 24.88 322349
20010129 24.87 25.63 24.87 25.51 188552
20010130 25.34 25.86 25.26 25.61 179158
20010131 25.61 26.41 25.57 25.98 218344
20010201 26.13 26.29 25.91 26.05 128967
20010202 26.23 26.45 25.97 25.99 209487
20010205 26.23 26.30 25.63 26.00 168153
20010206 26.04 26.69 26.02 26.65 281016
20010207 26.38 26.71 25.77 26.61 283029
20010208 26.80 26.80 25.80 26.21 238071
20010209 26.03 26.23 25.62 25.63 148023
20010212 25.82 26.35 25.53 26.23 274037
20010213 26.42 27.00 26.23 26.93 368648
20010214 26.75 26.79 26.51 26.74 238206
20010215 26.49 26.67 26.41 26.61 167616
20010216 26.60 26.75 26.42 26.71 261154
20010220 26.97 27.31 26.62 26.64 345029
20010221 26.65 26.65 25.41 25.44 276184
20010222 25.45 26.20 25.34 25.93 208279
20010223 26.08 26.37 25.88 26.18 239145
20010226 26.19 27.08 26.02 26.68 397502
20010227 26.68 26.80 25.94 26.27 438835
20010228 26.33 26.91 26.12 26.89 319934
20010301 26.58 26.58 25.73 25.86 383142
20010302 25.86 26.40 25.59 26.21 252431
20010305 26.21 26.21 25.60 26.12 230019
20010306 26.01 26.82 25.93 26.50 170971
20010307 26.57 27.10 26.48 27.05 227332
20010308 27.14 27.38 27.00 27.38 171065
20010309 27.30 27.38 26.78 27.22 140932
20010312 27.40 27.40 26.80 26.82 183465
20010313 26.82 26.82 25.58 26.46 232932
20010314 26.35 26.75 25.33 25.61 223465
20010315 25.65 26.48 25.46 26.33 242398
20010316 25.69 26.37 25.69 26.06 441330
20010319 26.40 26.99 26.25 26.54 371331
20010320 26.59 27.45 26.52 26.78 254798
20010321 26.70 26.94 26.45 26.51 256798
20010322 26.15 26.15 25.20 25.43 300131
20010323 25.24 25.99 24.98 25.95 291731
20010326 25.98 26.90 25.98 26.51 196665
20010327 26.66 26.78 25.83 26.57 327198
20010328 26.40 26.72 25.88 26.31 255998
20010329 26.25 26.70 26.06 26.58 174799
20010330 26.63 26.63 25.88 26.25 299465
20010402 26.14 26.91 26.07 26.87 675062
20010403 26.95 26.95 25.72 25.88 267865
20010404 25.66 26.79 25.66 26.58 175732
20010405 26.48 27.14 26.48 27.11 200399
20010406 27.15 27.76 26.80 27.76 437464
20010409 28.06 29.33 28.06 29.13 793461
20010410 29.63 29.88 28.43 28.72 512396
20010411 28.50 28.50 27.64 27.90 328664
20010412 27.90 28.17 27.08 28.17 293065
20010416 28.13 28.88 27.80 27.96 231732
20010417 28.05 28.81 28.01 28.81 248665
20010418 29.10 30.30 29.09 29.75 357331
20010419 29.75 29.75 29.18 29.66 242132
20010420 29.66 29.70 28.43 28.84 208132
20010423 29.06 29.70 28.95 29.39 206532
20010424 28.86 29.21 28.50 29.17 641462
20010425 29.06 29.70 28.58 29.69 284931
20010426 29.63 30.08 29.51 29.97 308664
20010427 30.04 30.88 30.04 30.47 358531
20010430 30.15 30.28 29.54 30.27 522263
20010501 30.44 30.80 30.26 30.62 284531
20010502 30.63 30.85 30.30 30.58 283198
20010503 30.48 30.66 30.18 30.37 245065
20010504 30.56 31.31 30.38 30.99 423064
20010507 30.58 30.86 30.48 30.54 234398
20010508 30.68 30.68 30.11 30.19 305864
20010509 30.30 30.31 29.85 30.02 259465
20010510 30.02 31.05 30.00 30.71 357997
20010511 30.74 30.74 30.04 30.62 195332
20010514 30.53 30.74 30.34 30.43 169065
20010515 30.41 30.78 30.23 30.64 168932
20010516 30.00 31.12 30.00 31.10 315064
20010517 31.10 31.19 30.45 30.71 341864
20010518 30.71 30.87 30.53 30.87 272665
20010521 30.87 31.01 30.79 31.01 199999
20010522 31.01 31.50 31.01 31.43 373997
20010523 31.49 31.49 31.20 31.48 435864
20010524 31.49 31.50 31.05 31.49 234132
20010525 31.50 31.50 31.05 31.43 257731
20010529 31.43 32.03 31.43 31.49 349464
20010530 31.64 31.79 30.65 30.78 344531
20010531 30.78 31.02 30.60 31.02 261465
20010601 31.13 31.39 30.81 31.31 167999
20010604 31.35 31.39 30.81 31.04 163732
20010605 31.11 31.41 30.74 30.84 299598
20010606 30.82 30.92 30.40 30.62 344062
20010607 30.63 30.73 30.09 30.32 236535
20010608 30.29 30.30 29.41 29.98 302828
20010611 30.13 30.13 28.66 28.90 491366
20010612 29.04 29.04 27.91 28.05 520270
20010613 28.09 28.80 27.91 28.43 588287
20010614 28.56 28.65 27.46 27.51 410621
20010615 27.79 28.09 27.54 27.81 746330
20010618 28.13 28.21 27.80 27.80 983660
20010619 27.53 28.13 27.53 27.91 427327
20010620 27.91 28.19 27.88 27.89 407704
20010621 27.98 28.28 27.91 27.94 612948
20010622 28.06 28.06 27.38 27.42 245816
20010625 27.42 28.28 27.15 27.19 333721
20010626 27.15 27.35 27.00 27.11 432895
20010627 27.15 27.28 26.71 26.71 197687
20010628 26.77 27.76 26.74 27.24 198880
20010629 27.08 27.94 26.93 27.44 315689
20010702 27.53 27.85 27.30 27.45 366735
20010703 27.34 27.44 26.98 27.36 117074
20010705 27.36 27.36 26.66 26.94 297524
20010706 26.89 26.89 26.19 26.40 306010
20010709 26.32 26.55 26.17 26.44 236535
20010710 26.44 26.99 26.28 26.66 270212
20010711 26.74 27.15 26.70 27.00 279625
20010712 27.15 27.69 27.08 27.38 389142
20010713 27.42 27.72 27.23 27.55 248070
20010716 27.55 28.22 27.54 28.20 325368
20010717 28.17 28.17 27.87 27.87 194372
20010718 28.25 29.56 28.21 29.56 564952
20010719 29.72 30.06 29.51 29.61 466175
20010720 29.62 30.13 29.44 29.63 228182
20010723 30.12 30.12 29.48 29.49 651000
20010724 29.49 29.57 28.89 28.90 134708
20010725 28.81 29.11 28.43 29.06 268620
20010726 28.91 28.91 28.22 28.45 243429
20010727 28.47 28.54 27.45 27.54 269416
20010730 27.61 27.96 27.38 27.68 249528
20010731 27.60 28.06 27.60 27.61 321523
20010801 27.45 27.46 26.95 27.36 503697
20010802 27.30 27.91 27.08 27.84 300044
20010803 27.83 27.85 27.52 27.78 204714
20010806 27.91 27.91 27.13 27.14 101827
20010807 27.08 27.17 26.47 26.85 482880
20010808 26.70 27.30 26.70 26.89 280421
20010809 26.81 27.45 26.81 27.31 204316
20010810 27.23 27.80 26.97 27.60 179920
20010813 27.57 27.80 27.28 27.70 203520
20010814 27.63 27.98 27.60 27.77 101031
20010815 27.83 28.17 27.71 28.13 145448
20010816 28.13 28.13 27.28 27.36 299381
20010817 27.21 27.29 26.70 26.88 257483
20010820 27.15 27.23 26.74 26.95 347907
20010821 27.11 27.46 27.08 27.22 263715
20010822 26.62 26.62 24.58 25.76 1655874
20010823 25.57 25.76 25.27 25.49 847494
20010824 25.57 25.91 25.53 25.76 311313
20010827 25.72 25.82 25.61 25.70 271140
20010828 25.70 25.79 25.42 25.42 554477
20010829 25.49 25.72 25.46 25.64 509265
20010830 25.65 25.65 25.34 25.41 361299
20010831 25.41 26.17 25.34 26.07 315689
20010904 25.95 26.66 25.95 25.98 341411
20010905 25.67 26.02 25.16 25.60 297259
20010906 25.41 25.51 24.72 24.78 481847
20010907 24.68 24.87 24.30 24.30 612877
20010910 24.30 25.21 24.22 24.82 545979
20010917 23.92 24.00 23.40 23.40 794869
20010918 23.54 23.92 23.46 23.59 561386
20010919 23.54 23.97 23.22 23.78 409155
20010920 23.76 23.77 22.60 22.60 613930
20010921 22.17 22.55 21.95 22.36 662391
20010924 22.36 24.14 22.36 24.08 641453
20010925 24.08 24.11 22.90 23.16 643033
20010926 22.97 23.01 21.96 22.08 723231
20010927 22.14 22.14 21.51 21.83 422324
20010928 22.10 22.67 21.49 22.23 601420
20011001 22.20 22.39 21.69 21.73 415608
20011002 21.72 22.67 21.41 22.42 470127
20011003 21.45 24.26 21.38 24.09 1033620
20011004 23.94 24.60 23.88 24.12 544662
20011005 24.11 24.11 23.50 23.79 578901
20011008 23.79 23.88 23.46 23.55 231376
20011009 23.62 23.62 23.35 23.55 160001
20011010 23.49 24.50 23.35 24.49 521880
20011011 24.53 25.89 24.53 25.52 478686
20011012 25.44 25.44 24.32 25.04 318817
20011015 24.93 25.01 24.49 24.98 163425
20011016 24.68 25.35 24.57 25.29 245072
20011017 25.14 25.77 24.90 25.17 184363
20011018 23.73 25.17 23.55 24.88 834771
20011019 24.80 24.91 24.43 24.84 310652
20011022 24.30 25.01 24.22 24.92 486456
20011023 24.73 25.82 24.72 25.01 483032
20011024 25.01 25.21 24.41 24.52 1032567
20011025 24.34 24.91 24.15 24.75 444974
20011026 25.25 26.55 25.06 26.55 404941
20011029 26.55 26.55 25.56 25.64 364118
20011030 25.59 25.59 24.61 24.69 276940
20011031 24.62 25.40 24.61 25.23 400859
20011101 25.23 25.51 24.77 25.43 316447
20011102 25.32 26.43 25.32 26.36 208726
20011105 26.20 26.96 26.20 26.88 314735
20011106 26.85 27.83 26.75 27.64 286553
20011107 27.41 28.17 27.19 28.10 480398
20011108 28.03 28.58 27.98 28.05 223211
20011109 27.94 28.03 27.67 27.99 191738
20011112 27.72 27.73 27.34 27.66 186734
20011113 27.65 28.48 27.65 28.45 267327
20011114 28.55 29.69 28.55 29.58 492909
20011115 29.62 30.34 29.38 29.43 558358
20011116 29.46 29.46 28.77 28.93 350685
20011119 29.08 30.16 29.08 29.92 377418
20011120 29.86 29.86 29.24 29.30 220709
20011121 29.07 29.11 28.58 28.93 284183
20011123 28.97 29.61 28.93 29.49 132610
20011126 29.49 29.56 28.68 29.56 338834
20011127 29.31 29.31 28.63 28.85 253631
20011128 28.78 28.78 28.09 28.09 278257
20011129 28.09 28.85 27.88 28.77 255607
20011130 28.77 29.11 28.72 28.84 256528
20011203 28.84 28.87 28.35 28.51 233483
20011204 28.51 28.86 28.51 28.70 364513
20011205 28.86 29.64 28.86 29.50 330405
20011206 29.68 30.32 29.53 30.27 333730
20011207 30.18 30.19 29.63 29.65 349566
20011210 29.49 29.75 29.28 29.46 424688
20011211 29.63 30.03 29.49 29.68 434635
20011212 29.70 30.18 29.61 29.71 233480
20011213 29.59 29.95 29.18 29.68 273790
20011214 29.68 29.84 28.98 28.98 292243
20011217 29.17 29.88 29.10 29.56 367496
20011218 29.39 30.55 29.39 30.37 339881
20011219 30.38 30.55 30.00 30.32 336740
20011220 30.17 30.44 29.54 29.94 295122
20011221 30.11 30.53 29.88 30.22 444058
20011224 30.29 30.37 29.89 29.98 63082
20011226 30.03 31.33 30.03 31.04 354408
20011227 31.06 31.21 30.04 30.14 247615
20011228 30.14 30.15 29.54 29.54 355063
20011231 29.72 30.45 29.56 29.81 227591
20020102 29.99 30.20 29.91 30.07 249840
20020103 30.03 30.75 29.95 30.69 306639
20020104 30.77 31.48 30.77 31.21 171577
20020107 31.29 31.34 31.05 31.11 142130
20020108 30.84 31.30 30.83 31.22 189899
20020109 31.37 31.47 30.30 30.52 310827
20020110 30.44 30.75 30.32 30.65 220655
20020111 30.65 30.79 30.18 30.18 162023
20020114 30.22 30.95 30.20 30.73 384902
20020115 30.75 31.58 30.69 31.28 489602
20020116 31.42 31.55 30.08 30.11 435812
20020117 30.11 30.11 29.80 29.98 560667
20020118 29.88 30.45 29.84 30.14 558049
20020122 30.18 30.68 29.95 30.27 330589
20020123 30.30 30.95 30.30 30.76 343546
20020124 30.79 31.38 30.79 31.27 306639
20020125 31.27 31.54 30.87 31.09 293290
20020128 30.90 31.60 30.87 31.43 272874
20020129 31.49 31.54 30.53 30.56 296693
20020130 30.26 30.56 29.98 30.36 276538
20020131 30.41 31.04 30.18 31.04 408983
20020204 30.71 31.11 30.33 30.60 300095
20020205 30.63 31.18 30.36 30.59 236621
20020206 30.63 30.87 30.30 30.62 315670
20020207 30.78 31.04 30.29 30.29 298525
20020208 30.30 30.41 30.04 30.18 370768
20020211 30.26 31.47 30.21 31.36 221440
20020212 31.21 31.48 30.79 30.91 239501
20020213 30.55 31.42 29.99 31.24 788389
20020214 31.32 31.91 31.00 31.31 307163
20020215 31.32 31.48 31.01 31.04 277323
20020219 30.93 30.94 30.56 30.56 359513
20020220 30.75 31.02 30.60 30.97 442618
20020221 31.04 31.32 30.92 31.04 278109
20020222 31.07 31.71 30.92 31.60 365271
20020225 31.60 31.98 31.30 31.75 312790
20020226 31.48 32.03 31.26 31.77 312529
20020227 31.63 32.24 31.60 32.24 325616
20020228 32.23 32.55 32.02 32.13 305592
20020301 32.02 32.54 31.98 32.23 396812
20020304 32.04 32.86 32.04 32.86 396027
20020305 33.01 33.30 32.28 33.24 602939
20020306 33.05 33.81 32.69 33.74 456705
20020307 33.55 33.58 33.03 33.24 229849
20020308 33.24 33.48 32.58 32.65 389286
20020311 32.50 33.04 32.18 32.79 219958
20020312 32.60 33.31 32.46 33.19 231021
20020313 33.04 33.69 33.04 33.65 374969
20020314 33.65 34.01 33.55 33.88 306119
20020315 34.11 34.44 33.91 34.38 420653
20020318 34.04 34.22 33.38 34.10 306770
20020319 34.00 34.56 33.80 34.35 235967
20020320 34.07 34.49 34.07 34.39 172712
20020321 34.13 34.26 33.26 33.34 266943
20020322 33.18 33.23 32.78 32.93 204209
20020325 32.93 33.26 32.80 32.85 116487
20020326 32.81 33.59 32.81 33.51 225815
20020327 33.46 33.96 33.18 33.79 271238
20020328 33.78 33.91 33.15 33.23 195229
20020401 32.96 33.05 32.32 32.88 228027
20020402 32.79 33.27 32.36 32.46 390978
20020403 32.42 32.78 32.31 32.48 492367
20020404 32.39 32.83 32.35 32.76 382909
20020405 32.76 33.30 32.74 33.07 222821
20020408 33.07 33.73 33.07 33.62 467378
20020409 33.32 34.18 33.28 33.96 347768
20020410 34.03 34.19 33.91 34.18 250804
20020411 34.11 34.18 33.86 33.94 487551
20020412 33.94 34.18 33.81 34.10 260305
20020415 33.94 34.18 33.63 33.63 238179
20020416 33.65 34.08 33.58 33.96 444341
20020417 33.96 33.97 33.70 33.86 195749
20020418 33.86 33.88 33.28 33.64 203168
20020419 33.69 33.77 33.41 33.71 521651
20020422 33.81 33.84 33.35 33.39 166725
20020423 33.31 34.08 33.18 33.68 519699
20020424 33.54 34.18 33.28 33.41 255620
20020425 33.10 33.99 33.08 33.88 596749
20020426 33.88 34.31 33.74 33.74 615491
20020429 33.61 33.86 33.45 33.49 683301
20020430 33.50 33.72 33.23 33.63 934105
20020501 33.63 33.97 33.59 33.81 976274
20020502 33.85 34.84 33.84 34.83 706728
20020503 34.92 35.06 34.54 34.57 474536
20020506 34.57 34.62 34.33 34.33 495230
20020507 34.34 34.87 34.19 34.76 860438
20020508 34.65 35.07 34.38 34.54 857315
20020509 34.34 34.64 34.19 34.29 358050
20020510 34.31 34.34 33.68 33.97 829332
20020513 34.00 34.07 33.81 33.91 727813
20020514 33.81 34.19 33.81 34.05 1065168
20020515 34.08 34.36 33.99 33.99 799006
20020516 34.08 34.31 33.98 34.02 485599
20020517 33.92 34.55 33.92 34.11 452670
20020520 34.11 34.19 33.81 34.00 549764
20020521 34.11 34.23 33.54 33.79 904690
20020522 33.81 33.92 32.92 33.02 352583
20020523 33.04 33.61 32.96 33.15 463343
20020524 33.25 33.65 33.19 33.34 412453
20020528 33.30 33.30 32.69 33.03 355837
20020529 32.73 33.08 32.62 32.76 194838
20020530 32.76 32.98 32.40 32.42 441738
20020531 32.35 32.85 32.35 32.65 490285
20020603 32.69 32.94 32.22 32.25 542996
20020604 32.05 32.05 31.26 31.59 281390
20020605 31.42 32.57 31.42 32.48 278136
20020606 32.18 32.60 31.97 32.35 351488
20020607 32.04 32.69 32.02 32.38 441689
20020610 32.42 32.55 32.25 32.35 369735
20020611 32.34 32.62 31.77 31.99 538361
20020612 31.87 32.21 31.66 31.87 424865
20020613 31.45 31.67 31.32 31.37 258569
20020614 31.37 31.37 30.75 30.99 479737
20020617 30.99 31.63 30.98 31.57 475207
20020618 31.62 31.85 31.40 31.67 359511
20020619 31.70 31.95 30.99 31.14 403383
20020620 31.02 31.43 30.87 30.93 384100
20020621 30.68 30.86 30.06 30.24 504584
20020624 30.25 30.58 29.83 30.38 525420
20020625 30.38 30.65 30.00 30.00 554667
20020626 30.06 30.17 29.52 30.13 525161
20020627 30.13 30.38 29.77 30.14 349158
20020628 30.15 30.75 30.15 30.30 782953
20020701 30.14 30.33 29.75 29.77 342429
20020702 29.80 30.17 29.60 29.63 571879
20020703 29.52 29.74 28.51 28.57 438324
20020705 28.59 29.50 28.58 29.46 220003
20020708 29.46 29.56 29.14 29.41 303863
20020709 29.29 30.22 28.81 28.81 549102
20020710 29.05 29.41 28.68 28.77 390571
20020711 28.78 28.96 28.00 28.46 398594
20020712 28.20 28.44 27.51 27.66 264392
20020715 27.47 27.47 26.18 27.32 321334
20020716 27.45 27.70 26.56 27.39 649010
20020717 29.13 29.32 27.16 27.49 1010074
20020718 28.36 29.44 28.13 28.32 664151
20020719 28.20 28.24 27.35 27.43 529302
20020722 27.47 27.94 26.27 26.66 513643
20020723 26.81 27.54 26.51 26.70 531114
20020724 26.71 28.58 26.21 28.56 659622
20020725 28.47 28.93 27.52 28.41 627398
20020726 28.41 28.94 28.28 28.89 457478
20020729 28.75 30.44 28.75 30.31 534608
20020730 30.11 30.56 29.60 30.10 594786
20020731 30.30 30.30 29.09 29.81 558032
20020801 29.76 30.06 29.05 29.78 547938
20020802 29.83 29.88 28.58 28.78 512478
20020805 28.75 28.99 28.19 28.29 492419
20020806 28.59 29.77 28.55 29.43 1388609
20020807 29.52 29.97 29.34 29.77 693658
20020808 29.94 30.89 29.77 30.82 472231
20020809 30.91 32.00 30.72 31.87 691199
20020812 31.88 32.45 31.57 32.29 719023
20020813 32.04 33.03 31.85 31.91 652116
20020814 31.91 32.84 31.57 32.63 640857
20020815 32.76 33.20 32.57 33.17 500443
20020816 33.03 33.08 32.42 32.79 538361
20020819 32.64 33.28 32.50 33.03 635551
20020820 32.92 33.08 32.62 32.92 326123
20020821 32.72 33.10 32.61 32.79 424736
20020822 32.78 33.20 32.45 32.62 383712
20020823 32.38 32.69 32.18 32.19 233851
20020826 32.32 32.54 32.02 32.29 773376
20020827 32.42 32.44 31.73 31.82 319134
20020828 31.80 31.91 31.29 31.64 229580
20020829 31.64 31.68 31.02 31.50 319393
20020830 31.39 31.84 31.26 31.38 411277
20020903 31.37 31.37 30.85 31.06 371029
20020904 31.14 31.74 31.06 31.73 391088
20020905 31.64 31.75 31.17 31.23 335958
20020906 31.31 31.59 31.09 31.31 319555
20020909 31.31 31.54 30.79 31.32 406776
20020910 31.44 31.68 31.35 31.52 374101
20020911 31.37 31.52 31.11 31.11 553947
20020912 30.98 31.05 30.44 30.67 326630
20020913 30.66 30.95 30.13 30.57 420284
20020916 30.39 30.85 30.32 30.71 480490
20020917 31.10 31.17 30.55 30.60 500044
20020918 30.41 30.60 30.04 30.32 430962
20020919 30.20 30.39 29.76 29.77 217539
20020920 29.93 30.41 29.90 30.41 572729
20020923 30.40 30.40 29.06 29.36 354675
20020924 29.37 29.37 28.41 28.75 391854
20020925 28.78 29.94 28.69 29.94 501331
20020926 30.01 30.30 29.77 29.93 605662
20020927 29.85 29.85 29.07 29.07 829634
20020930 28.89 28.89 27.48 27.97 888425
20021001 27.97 27.97 26.61 27.64 1098888
20021002 27.63 27.84 27.10 27.28 526031
20021003 27.29 27.29 26.52 26.58 546228
20021004 26.57 26.57 25.49 25.84 1107250
20021007 25.34 25.78 24.85 24.94 761580
20021008 24.80 26.27 24.80 25.82 768141
20021009 25.65 25.92 25.05 25.05 599101
20021010 25.05 26.70 24.49 26.58 772901
20021011 26.70 28.27 26.70 27.57 518312
20021014 27.50 27.75 26.96 27.12 563595
20021015 27.25 28.87 27.25 28.58 592798
20021016 28.58 28.58 27.52 27.74 390181
20021017 28.49 30.32 28.41 30.25 888425
20021018 30.08 30.09 29.34 29.54 909008
20021021 29.54 30.20 28.97 29.94 683621
20021022 29.94 30.05 29.47 29.73 544556
20021023 29.73 30.00 29.07 29.62 516382
20021024 29.62 29.95 29.31 29.39 346185
20021025 29.39 29.93 29.24 29.93 489881
20021028 30.11 30.31 29.34 29.34 319040
20021029 29.35 29.35 26.74 28.43 1763341
20021030 28.43 28.43 26.44 27.22 2194689
20021031 27.21 28.95 26.97 28.62 1261110
20021101 28.68 29.28 28.17 29.27 493355
20021104 29.27 29.37 28.90 28.99 487308
20021105 28.89 29.37 28.89 29.06 385035
20021106 29.06 29.81 28.76 29.49 572472
20021107 29.38 29.38 28.76 28.95 465053
20021108 28.95 29.43 28.54 28.61 313123
20021111 28.49 28.60 27.73 27.74 350944
20021112 27.79 28.74 27.73 28.22 369727
20021113 28.22 29.03 27.83 28.49 472128
20021114 28.76 29.51 28.71 29.51 388509
20021115 29.31 29.73 29.15 29.55 308234
20021118 29.80 29.80 29.03 29.27 214709
20021119 29.25 29.25 28.77 28.90 221399
20021120 28.96 29.84 28.85 29.80 547000
20021121 29.94 30.59 29.77 30.49 406133
20021122 30.32 30.37 29.73 30.04 496957
20021125 29.99 30.16 29.54 29.99 346828
20021126 29.99 29.99 29.21 29.35 510079
20021127 29.46 29.69 29.09 29.53 451802
20021129 29.69 29.69 29.41 29.43 239924
20021202 29.52 30.03 29.49 29.73 423243
20021203 29.80 30.04 29.23 29.27 583921
20021204 29.07 29.68 28.70 29.47 558321
20021205 29.47 29.47 28.28 28.68 561923
20021206 28.68 29.07 28.30 28.95 433409
20021209 28.79 28.80 28.29 28.29 469313
20021210 28.21 28.49 27.99 28.41 416159
20021211 28.35 28.64 28.10 28.64 316879
20021212 28.80 29.02 28.53 29.00 505345
20021213 28.88 29.19 28.49 28.82 807530
20021216 28.83 29.39 28.83 29.30 545466
20021217 29.39 29.39 28.79 28.97 361089
20021218 28.88 28.92 28.15 28.53 387410
20021219 28.56 29.03 27.90 28.20 704289
20021220 28.21 29.11 28.16 28.77 622769
20021223 28.77 28.77 27.77 27.89 434686
20021224 27.86 27.87 27.38 27.53 354061
20021226 27.64 28.25 27.64 28.02 269475
20021227 27.96 28.00 27.52 27.58 229609
20021230 27.41 28.04 27.29 27.89 256314
20021231 27.82 28.55 27.82 28.21 381405
20030102 28.25 29.51 28.25 29.31 645257
20030103 29.31 29.49 28.91 29.25 361472
20030106 29.19 29.66 29.19 29.39 527194
20030107 29.21 29.31 28.43 28.56 763193
20030108 28.64 29.02 28.38 29.00 408748
20030109 29.00 29.74 29.00 29.31 386260
20030110 29.19 29.66 29.15 29.39 300013
20030113 29.40 29.74 29.04 29.58 426892
20030114 29.43 29.66 28.97 29.11 410920
20030115 29.05 29.11 28.33 28.57 503429
20030116 28.64 29.11 28.62 29.11 413859
20030117 29.11 29.12 28.51 28.73 330167
20030121 28.81 28.85 27.78 27.81 552494
20030122 27.95 28.36 27.94 28.03 383705
20030123 28.14 28.53 28.12 28.35 410793
20030124 28.46 28.46 27.73 27.82 223476
20030127 27.77 27.98 27.32 27.32 343200
20030128 27.33 28.21 27.33 28.17 387154
20030129 28.02 28.08 27.63 27.67 437881
20030130 27.75 28.11 27.36 27.43 392138
20030131 27.02 27.73 27.00 27.57 846757
20030203 27.67 27.90 27.06 27.06 630563
20030204 27.06 27.06 26.33 26.75 638485
20030205 26.95 27.31 26.85 27.17 528600
20030206 27.16 27.39 26.84 27.01 614081
20030207 27.20 27.24 26.60 26.70 395076
20030210 26.73 26.84 26.37 26.37 564377
20030211 26.53 28.04 26.45 27.77 1242344
20030212 27.77 27.99 27.42 27.56 574598
20030213 27.39 27.46 26.78 27.05 631330
20030214 27.06 27.37 26.73 26.91 971975
20030218 26.81 27.13 26.81 27.00 516078
20030219 27.00 27.14 26.70 26.77 341284
20030220 26.73 26.91 26.59 26.71 426892
20030221 26.74 27.03 26.45 27.03 550833
20030224 26.84 26.84 25.94 26.01 837046
20030225 25.94 26.05 25.53 26.03 718216
20030226 26.03 26.03 25.62 25.71 613697
20030227 25.83 26.23 25.71 26.22 419737
20030228 26.22 26.73 26.13 26.49 443886
20030303 26.61 26.87 26.52 26.63 421653
20030304 26.62 26.69 26.08 26.11 363133
20030305 26.03 26.31 25.90 26.29 358278
20030306 26.30 26.54 25.92 26.25 379834
20030307 26.26 27.22 26.04 27.20 595940
20030310 26.94 27.05 26.36 26.43 416613
20030311 26.34 27.00 26.33 26.60 400506
20030312 26.51 26.52 26.06 26.38 384400
20030313 26.49 27.98 26.49 27.96 726821
20030314 27.96 27.96 27.54 27.68 410525
20030317 27.62 29.14 27.32 29.11 571590
20030318 29.11 29.11 28.28 28.44 598223
20030319 28.52 28.95 28.39 28.95 414584
20030320 28.86 29.29 28.40 29.19 455294
20030321 29.72 31.02 29.61 31.02 1334429
20030324 31.03 31.03 29.28 29.36 830689
20030325 29.34 29.80 29.28 29.56 661508
20030326 29.37 29.57 29.13 29.28 408496
20030327 29.10 29.53 28.85 29.23 352314
20030328 29.23 29.67 28.74 29.62 596828
20030331 29.33 29.99 28.94 29.67 691184
20030401 29.61 29.61 28.89 29.34 521368
20030402 29.69 30.16 29.34 30.07 325047
20030403 30.12 30.18 29.61 29.81 555484
20030404 29.96 30.26 29.77 29.98 463537
20030407 30.32 30.67 30.07 30.19 404184
20030408 30.19 30.20 29.58 29.86 341153
20030409 29.88 30.25 29.36 29.47 377805
20030410 29.47 29.96 29.45 29.96 360177
20030411 30.16 30.48 29.69 29.99 420798
20030414 29.99 30.70 29.92 30.68 505896
20030415 30.83 31.20 30.71 31.18 429041
20030416 31.19 31.34 30.46 30.66 516803
20030417 30.66 30.74 30.38 30.73 361445
20030421 30.74 30.74 30.22 30.40 359669
20030422 30.29 31.52 30.07 31.52 624348
20030423 31.50 31.50 30.80 31.39 439187
20030424 31.20 31.22 30.54 31.07 437665
20030425 31.00 31.06 30.16 30.38 460620
20030428 30.34 31.08 30.34 31.00 402409
20030429 30.81 31.67 30.81 31.67 696003
20030430 31.50 31.50 30.82 31.02 1425234
20030501 30.93 30.93 30.17 30.32 607608
20030502 30.24 30.59 29.95 30.45 977169
20030505 30.37 30.40 29.51 29.61 672414
20030506 29.57 30.06 29.51 30.06 871272
20030507 30.00 30.01 29.52 29.75 573112
20030508 29.65 29.92 29.39 29.80 556879
20030509 29.88 29.88 29.23 29.47 500950
20030512 29.47 30.16 29.24 30.16 534812
20030513 30.04 30.04 29.32 29.53 576536
20030514 29.53 29.53 28.61 28.65 852249
20030515 28.78 29.10 28.57 29.10 517183
20030516 28.99 29.25 28.45 29.25 728089
20030519 29.10 29.10 28.73 28.73 858971
20030520 28.77 29.17 28.34 28.54 403804
20030521 28.62 28.66 28.31 28.42 292580
20030522 28.50 28.94 28.45 28.87 515661
20030523 28.80 28.80 28.39 28.68 559542
20030527 28.61 29.39 28.56 29.37 738362
20030528 29.33 29.40 28.88 29.02 994037
20030529 29.02 29.09 28.66 28.83 895495
20030530 29.02 30.03 28.91 30.02 643372
20030602 30.05 30.58 30.05 30.33 491058
20030603 30.52 30.52 29.71 30.11 559922
20030604 30.11 30.60 29.83 30.53 358401
20030605 30.71 30.95 30.55 30.74 498287
20030606 30.93 31.03 30.43 30.67 953765
20030609 30.65 30.65 29.93 30.18 633953
20030610 30.34 30.46 30.12 30.35 333421
20030611 30.51 30.83 30.16 30.83 541462
20030612 30.99 30.99 30.48 30.72 608877
20030613 29.76 30.15 27.46 27.96 2847812
20030616 28.12 29.05 28.01 28.85 1509970
20030617 28.65 29.16 28.04 28.19 1297140
20030618 28.17 28.43 27.78 28.42 999758
20030619 28.09 28.14 27.53 27.81 1066165
20030620 27.97 28.00 27.70 27.80 618958
20030623 27.70 27.70 27.07 27.20 758954
20030624 27.12 27.46 26.86 27.09 709181
20030625 27.09 27.24 26.86 26.98 739171
20030626 26.98 27.24 26.92 27.03 921633
20030627 27.03 27.13 26.59 26.96 602325
20030630 26.63 27.30 26.63 26.96 865054
20030701 26.88 27.09 26.66 26.99 1094895
20030702 26.99 27.11 26.53 26.91 1126650
20030703 26.83 27.05 26.74 27.01 284025
20030707 27.01 28.32 27.01 28.24 1352333
20030708 28.24 28.57 28.17 28.46 772437
20030709 28.35 28.51 28.17 28.36 915458
20030710 28.24 28.24 27.70 27.92 700360
20030711 27.82 28.19 27.78 27.84 653359
20030714 28.21 28.89 28.21 28.81 1162688
20030715 29.16 29.17 28.72 28.88 974304
20030716 28.80 29.06 28.61 29.06 766389
20030717 28.97 29.28 28.91 29.09 599175
20030718 29.07 29.07 28.22 28.63 489168
20030721 28.69 28.72 28.22 28.45 545621
20030722 28.45 29.63 27.94 29.51 1363169
20030723 29.51 29.51 28.88 29.35 551039
20030724 29.64 30.35 29.48 29.81 664951
20030725 30.16 30.56 29.89 30.50 642522
20030728 30.12 30.48 29.93 30.04 695068
20030729 30.16 30.45 29.65 30.16 1065157
20030730 30.24 30.39 30.16 30.26 330397
20030731 30.32 30.75 30.17 30.26 530499
20030801 30.22 30.43 30.07 30.16 348164
20030804 29.84 30.39 29.55 30.08 437127
20030805 29.96 30.00 29.25 29.28 1330155
20030806 29.40 29.97 29.22 29.72 681711
20030807 29.84 30.06 29.61 30.00 295114
20030808 30.12 30.39 30.01 30.17 424148
20030811 30.28 30.32 29.79 29.92 413941
20030812 30.07 30.75 30.02 30.70 554693
20030813 30.75 30.75 29.88 30.09 422635
20030814 30.09 30.59 30.08 30.58 390881
20030815 30.58 30.78 30.29 30.78 190400
20030818 30.73 30.97 30.55 30.93 268400
20030819 30.91 30.97 30.35 30.68 207915
20030820 30.69 31.07 30.42 31.03 293854
20030821 31.19 31.24 30.78 31.02 273692
20030822 31.15 31.26 30.50 30.55 265124
20030825 30.47 30.55 30.11 30.50 256429
20030826 30.52 30.64 30.00 30.57 361395
20030827 30.56 30.56 30.09 30.51 397056
20030828 30.55 31.24 30.48 31.24 502147
20030829 31.24 31.98 31.21 31.82 509330
20030902 32.01 32.58 31.98 32.41 492823
20030903 32.42 32.88 32.30 32.88 666842
20030904 32.88 33.01 32.47 32.58 707669
20030905 32.46 32.54 31.81 31.87 656393
20030908 32.02 32.08 31.70 31.94 265513
20030909 31.94 31.94 31.19 31.32 325504
20030910 31.37 31.50 31.04 31.19 361198
20030911 31.39 31.52 31.23 31.40 380861
20030912 31.34 31.64 31.07 31.63 612684
20030915 31.50 31.68 31.30 31.37 377605
20030916 31.50 31.58 31.36 31.40 607173
20030917 31.58 31.75 31.46 31.52 275407
20030918 31.48 31.68 31.26 31.52 485563
20030919 31.48 32.04 31.47 32.00 451873
20030922 31.74 31.74 31.42 31.54 247854
20030923 31.70 31.91 31.63 31.84 316111
20030924 31.84 31.84 31.23 31.27 348674
20030925 31.19 31.37 30.88 30.88 402778
20030926 30.74 31.08 30.60 30.94 382113
20030929 30.93 31.19 30.49 31.04 627212
20030930 31.05 31.24 30.53 31.07 361198
20031001 30.99 31.70 30.99 31.54 524513
20031002 31.58 31.66 31.36 31.51 211283
20031003 31.74 32.25 31.74 31.94 735296
20031006 31.94 32.13 31.75 32.03 302334
20031007 31.95 32.07 31.55 31.96 339656
20031008 32.11 32.16 31.38 31.55 361323
20031009 31.83 33.41 31.83 32.70 747695
20031010 32.73 32.88 32.22 32.31 465399
20031013 32.34 33.14 32.34 32.94 263634
20031014 33.08 33.08 32.75 33.06 335648
20031015 33.01 34.11 32.94 34.11 976011
20031016 34.06 35.20 33.94 34.64 827724
20031017 34.56 34.56 34.16 34.25 443231
20031020 34.17 34.25 33.65 34.18 478049
20031021 34.21 34.21 33.75 33.80 426950
20031022 33.80 33.80 33.30 33.35 411545
20031023 33.30 34.65 33.10 34.20 812194
20031024 33.85 34.04 33.61 33.85 442856
20031027 34.04 34.98 34.04 34.72 599533
20031028 34.83 35.19 34.67 35.17 494706
20031029 34.57 34.75 34.23 34.23 769612
20031030 34.31 34.33 33.94 34.09 517750
20031031 33.99 34.54 33.89 33.89 454503
20031103 33.93 34.13 33.76 34.08 584129
20031104 34.08 34.13 33.81 33.96 386998
20031105 34.03 34.14 33.89 34.09 288808
20031106 34.03 34.76 34.01 34.61 512991
20031107 34.41 34.53 34.27 34.29 540544
20031110 34.41 34.41 33.74 33.79 423443
20031111 33.87 34.21 33.70 33.92 412672
20031112 33.89 34.33 33.89 34.31 349425
20031113 34.20 34.20 33.73 33.84 646249
20031114 33.86 34.17 33.37 33.47 470659
20031117 33.46 33.46 32.79 32.94 610429
20031118 32.94 33.35 32.80 32.88 437971
20031119 32.95 32.95 32.45 32.54 215040
20031120 32.58 32.66 32.07 32.09 492702
20031121 32.18 32.72 32.10 32.55 583377
20031124 32.66 32.82 32.45 32.78 583502
20031125 32.74 33.43 32.74 33.06 431459
20031126 33.18 33.25 32.98 33.18 288432
20031128 33.20 33.26 32.90 32.95 166071
20031201 32.95 33.05 32.65 32.72 698224
20031202 32.64 32.94 32.58 32.77 703234
20031203 32.90 33.35 32.82 33.18 543300
20031204 33.03 33.17 32.31 32.73 496835
20031205 32.69 32.85 32.37 32.39 303154
20031208 32.50 32.90 32.50 32.86 351440
20031209 32.99 33.28 32.95 33.24 373592
20031210 33.16 33.24 32.34 32.42 241304
20031211 32.38 33.29 32.38 33.13 398979
20031212 33.21 33.24 32.80 33.18 361893
20031215 33.36 33.63 32.78 32.78 387156
20031216 32.90 33.14 32.64 33.00 374463
20031217 33.20 33.73 33.20 33.72 526289
20031218 33.53 33.76 33.23 33.44 383423
20031219 33.71 33.96 33.49 33.74 401343
20031222 33.66 34.10 33.61 34.02 261091
20031223 34.03 34.43 33.97 34.16 305270
20031224 34.15 34.15 33.86 33.90 71308
20031226 34.07 34.35 33.92 33.95 107274
20031229 34.03 34.42 33.80 34.38 270549
20031230 34.40 34.54 34.13 34.32 257606
20031231 34.41 34.82 34.40 34.75 360773
20040102 34.75 34.95 34.13 34.22 302159
20040105 34.59 35.20 34.57 35.18 534876
20040106 35.10 35.10 34.69 34.71 425611
20040107 34.79 34.79 34.27 34.54 341484
20040108 34.54 34.76 34.47 34.55 547196
20040109 34.44 34.54 34.18 34.32 495675
20040112 34.28 34.47 34.19 34.47 471407
20040113 34.53 34.55 34.02 34.16 315101
20040114 34.34 34.55 34.31 34.55 236948
20040115 34.51 34.58 34.03 34.42 276149
20040116 34.50 34.64 34.24 34.58 735361
20040120 34.42 34.65 34.36 34.54 251509
20040121 34.59 34.70 34.46 34.55 597846
20040122 34.43 34.59 34.28 34.55 472030
20040123 34.55 34.55 34.42 34.55 346089
20040126 34.55 34.63 34.18 34.47 321821
20040127 34.46 34.46 34.19 34.34 472030
20040128 34.47 34.47 34.01 34.04 607926
20040129 34.07 34.35 33.99 34.29 479123
20040130 34.15 34.39 33.83 34.15 707858
20040202 34.07 34.47 33.80 34.42 761495
20040203 34.50 34.67 34.23 34.54 1196439
20040204 34.54 34.55 34.32 34.45 366498
20040205 34.45 34.55 34.31 34.55 576317
20040206 34.55 34.76 34.35 34.75 339244
20040209 34.74 34.88 34.50 34.75 341484
20040210 34.73 36.08 34.73 35.97 988611
20040211 35.77 36.08 35.44 35.77 1125504
20040212 35.77 36.30 35.76 36.20 560885
20040213 36.08 36.26 35.64 35.89 342480
20040217 35.40 35.77 35.40 35.74 906227
20040218 35.54 35.92 35.48 35.75 595482
20040219 35.76 35.93 35.76 35.76 515462
20040220 35.92 36.16 35.70 36.02 526289
20040223 36.08 36.37 36.06 36.21 573454
20040224 36.16 36.40 36.16 36.26 799202
20040225 36.26 36.40 36.10 36.33 487337
20040226 36.16 36.24 35.94 36.18 332524
20040227 36.18 36.55 36.08 36.10 383298
20040301 36.30 36.75 36.24 36.63 292950
20040302 36.52 36.73 36.40 36.63 328666
20040303 36.52 36.64 36.11 36.35 496297
20040304 36.27 36.68 36.24 36.66 283740
20040305 36.57 36.97 36.45 36.77 362801
20040308 36.93 36.93 36.58 36.60 251312
20040309 36.61 36.85 36.38 36.55 269378
20040310 36.71 36.73 35.88 35.90 256138
20040311 35.82 35.94 35.44 35.45 329391
20040312 35.40 35.88 35.14 35.88 330381
20040315 35.86 35.86 35.32 35.40 280886
20040316 35.40 35.87 35.40 35.69 394106
20040317 35.65 35.98 35.65 35.87 534426
20040318 35.80 35.80 34.94 35.22 771137
20040319 35.15 35.37 35.01 35.09 336568
20040322 35.09 35.09 34.57 34.63 420092
20040323 34.67 34.79 34.39 34.61 423680
20040324 35.68 37.05 35.64 36.84 1688780
20040325 36.84 37.10 36.31 36.57 1272525
20040326 36.72 37.03 36.69 36.89 919376
20040329 36.97 37.62 36.84 37.62 536034
20040330 37.75 38.02 37.46 37.89 462905
20040331 37.75 37.90 37.18 37.74 751339
20040401 37.82 38.10 37.43 37.84 695038
20040402 37.94 38.35 37.90 38.07 641336
20040405 38.19 38.95 38.15 38.95 594563
20040406 38.95 39.19 38.75 39.14 693677
20040407 38.82 38.95 38.25 38.62 479486
20040408 38.78 38.83 38.15 38.40 491117
20040412 38.51 38.63 38.38 38.53 397447
20040413 38.53 38.83 38.51 38.63 677715
20040414 38.61 38.93 38.29 38.71 567711
20040415 38.79 39.18 38.69 38.78 391508
20040416 38.95 38.95 38.63 38.74 308727
20040419 38.67 38.69 38.30 38.60 227307
20040420 38.61 38.98 38.10 38.10 522794
20040421 38.10 38.19 37.17 38.11 394478
20040422 38.11 38.87 38.02 38.81 440880
20040423 38.99 39.05 38.65 38.75 360573
20040426 38.75 38.83 38.03 38.24 256386
20040427 38.39 39.06 37.65 38.43 604338
20040428 38.44 38.48 37.74 37.85 357356
20040429 37.98 38.33 37.15 37.39 506585
20040430 37.46 37.60 36.62 37.30 422443
20040503 37.47 37.77 37.09 37.70 403511
20040504 36.97 37.18 36.37 36.53 1137526
20040505 36.53 36.88 36.45 36.80 415389
20040506 36.69 36.69 36.00 36.34 511163
20040507 36.34 36.81 35.36 35.48 406975
20040510 35.48 35.72 35.15 35.56 366637
20040511 35.52 36.14 35.51 36.14 376288
20040512 36.08 36.34 35.41 36.34 460430
20040513 36.41 36.63 36.21 36.31 453748
20040514 36.27 36.67 35.48 36.32 399303
20040517 36.12 36.12 35.31 35.67 394354
20040518 35.64 36.09 35.54 35.81 380124
20040519 35.96 36.54 35.84 35.91 450036
20040520 35.88 35.99 35.37 35.80 393983
20040521 36.12 36.68 36.11 36.49 517845
20040524 36.42 36.81 36.15 36.39 443354
20040525 36.45 37.39 36.21 37.38 462163
20040526 37.38 37.50 37.01 37.19 234360
20040527 37.27 37.92 37.27 37.81 414400
20040528 37.81 38.08 37.49 37.97 425041
20040601 37.97 38.01 37.38 37.59 285712
20040602 37.66 37.92 37.58 37.90 353892
20040603 37.94 38.17 37.47 38.08 599388
20040604 38.08 38.22 37.90 38.12 364162
20040607 38.27 38.62 38.15 38.57 266532
20040608 38.47 39.07 38.47 39.04 584169
20040609 38.96 38.97 38.16 38.24 480844
20040610 38.56 38.97 38.53 38.84 355187
20040614 38.68 38.72 38.29 38.38 255744
20040615 38.54 39.04 38.50 38.69 404785
20040616 38.71 38.81 38.47 38.67 295866
20040617 38.60 38.88 38.43 38.67 327249
20040618 38.67 38.99 38.65 38.72 421277
20040621 38.84 38.90 38.64 38.73 243068
20040622 38.76 39.23 38.55 39.12 451922
20040623 39.16 39.71 39.05 39.68 306450
20040624 39.71 40.93 39.71 40.45 784709
20040625 40.22 40.72 40.17 40.42 545087
20040628 40.63 40.99 40.45 40.59 547549
20040629 40.50 40.50 39.75 39.81 528227
20040630 39.77 39.91 39.51 39.57 572286
20040701 39.57 39.74 39.23 39.54 625700
20040702 39.54 39.65 39.20 39.33 289097
20040706 39.29 39.33 39.07 39.20 356664
20040707 39.20 40.03 39.20 39.83 418077
20040708 39.81 39.81 38.77 39.17 417461
20040709 39.17 39.32 38.85 39.07 330942
20040712 39.12 39.26 38.90 39.16 173901
20040713 39.12 39.61 39.00 39.61 197777
20040714 39.61 39.65 39.12 39.28 349402
20040715 39.33 39.54 39.19 39.20 239007
20040716 39.57 39.64 38.86 38.91 434445
20040719 38.87 38.94 38.31 38.44 386816
20040720 38.56 39.17 38.51 39.03 355064
20040721 39.20 39.37 38.63 38.66 348910
20040722 38.67 38.67 37.27 38.40 725019
20040723 38.43 39.30 38.19 39.17 693636
20040726 39.17 39.90 39.17 39.46 498935
20040727 39.57 39.72 39.19 39.46 425830
20040728 39.33 39.88 38.99 39.77 405646
20040729 39.78 40.72 39.73 40.39 695605
20040730 40.53 40.72 40.18 40.63 458198
20040802 40.75 41.01 40.46 40.85 482567
20040803 40.75 40.85 40.34 40.64 443307
20040804 40.55 40.55 39.46 39.95 566256
20040805 40.00 40.00 39.01 39.07 484167
20040806 38.76 38.84 38.34 38.68 433338
20040809 38.88 39.06 38.33 38.82 270144
20040810 38.83 39.47 38.77 39.44 214884
20040811 39.44 39.44 38.90 39.23 295251
20040812 39.22 39.22 38.36 38.60 291928
20040813 38.64 38.64 38.18 38.56 335003
20040816 38.42 39.56 38.42 39.54 315311
20040817 39.70 40.29 39.68 39.80 298327
20040818 39.81 40.08 39.53 40.07 252914
20040819 40.02 40.31 39.77 40.26 297589
20040820 40.26 40.69 40.02 40.67 408108
20040823 40.67 40.67 39.98 40.11 326265
20040824 40.26 40.50 40.14 40.44 222638
20040825 40.36 40.46 40.02 40.22 327496
20040826 40.25 40.30 40.07 40.08 374632
20040827 40.00 40.03 39.62 39.83 339680
20040830 39.84 39.85 39.34 39.37 199746
20040831 39.48 40.09 39.38 40.09 403185
20040901 40.09 40.37 39.87 40.08 326019
20040902 40.10 40.92 40.10 40.91 381032
20040903 40.79 40.79 40.39 40.58 403554
20040907 40.95 41.04 40.64 40.89 370694
20040908 40.96 41.67 40.96 41.34 514234
20040909 41.35 41.35 40.27 40.40 406857
20040910 40.47 40.89 40.27 40.75 280502
20040913 40.71 41.03 40.59 40.94 277074
20040914 40.76 41.12 40.67 40.98 249893
20040915 40.84 41.21 40.73 40.85 336211
20040916 40.88 40.96 40.44 40.48 356658
20040917 40.59 40.80 40.25 40.33 418856
20040920 40.34 40.61 40.09 40.13 280135
20040921 40.11 40.41 39.92 40.27 333150
20040922 40.06 40.12 39.42 39.92 260178
20040923 39.82 40.23 39.69 39.83 284053
20040924 39.94 40.09 39.82 39.96 309887
20040927 39.86 39.90 39.13 39.32 285889
20040928 39.29 39.61 39.07 39.43 418978
20040929 39.37 39.80 39.33 39.80 311111
20040930 39.82 40.51 39.58 40.39 612550
20041001 40.47 40.94 40.36 40.63 384328
20041004 41.00 41.07 40.63 40.79 284420
20041005 40.78 40.84 40.47 40.74 207775
20041006 40.84 41.45 40.84 41.38 321641
20041007 41.30 41.40 40.90 40.91 277686
20041008 40.93 41.01 40.32 40.59 248424
20041011 40.54 40.72 40.39 40.68 139700
20041012 40.31 40.31 39.64 39.75 485461
20041013 39.76 39.76 38.51 39.29 596266
20041014 39.29 39.83 39.15 39.38 477258
20041015 40.22 40.73 40.02 40.34 473952
20041018 40.27 40.76 40.09 40.68 295072
20041019 40.58 40.76 40.13 40.17 329232
20041020 40.29 41.12 40.18 40.68 474197
20041021 40.55 41.47 40.27 41.16 550597
20041022 41.16 41.44 40.76 40.85 293848
20041025 40.86 44.38 40.59 43.91 1841446
20041026 43.91 44.06 43.45 44.06 746496
20041027 43.18 43.80 42.98 43.78 1004347
20041028 43.70 44.25 43.53 44.02 405632
20041029 44.02 44.08 43.75 43.97 473095
20041101 43.98 44.58 43.79 44.50 509826
20041102 44.43 44.74 44.19 44.27 419957
20041103 44.47 44.55 44.25 44.55 386410
20041104 44.55 45.16 44.42 45.11 934681
20041105 45.07 45.10 44.83 44.99 819590
20041108 44.92 45.04 44.78 44.84 681727
20041109 44.68 44.87 44.40 44.51 429385
20041110 44.59 44.79 44.31 44.41 833915
20041111 44.41 44.55 44.09 44.31 661892
20041112 44.39 44.64 44.30 44.51 1008510
20041115 44.51 44.65 44.40 44.43 631528
20041116 44.51 44.76 44.46 44.59 813591
20041117 44.80 45.11 44.65 44.66 669361
20041118 44.59 44.76 44.37 44.39 453015
20041119 44.39 44.43 43.92 43.92 465994
20041122 43.97 44.12 43.61 44.04 579125
20041123 44.04 44.26 43.78 44.06 609612
20041124 44.12 44.24 44.03 44.19 628957
20041126 44.19 44.27 44.13 44.19 280502
20041129 44.27 44.51 44.19 44.27 658709
20041130 44.27 44.31 43.94 44.10 1016591
20041201 44.10 44.68 44.10 44.51 1087849
20041202 44.47 44.47 44.02 44.12 541415
20041203 44.23 44.31 44.04 44.24 384818
20041206 44.07 44.10 43.58 43.68 625896
20041207 44.02 44.18 43.80 44.06 1105235
20041208 43.87 44.08 43.63 44.04 1067664
20041209 43.92 44.20 43.83 44.00 777236
20041210 44.79 44.79 43.42 43.87 586825
20041213 43.84 43.92 43.24 43.66 783571
20041214 43.75 44.04 43.46 43.92 783205
20041215 43.92 44.15 43.75 44.04 471458
20041216 44.04 44.37 43.79 44.15 744587
20041217 43.84 44.32 43.84 44.27 764201
20041220 44.12 44.12 43.60 44.00 426262
20041221 44.16 44.60 44.16 44.49 476940
20041222 44.57 44.61 44.25 44.33 337208
20041223 44.47 44.47 44.11 44.33 414079
20041227 44.33 44.39 44.10 44.31 471093
20041228 44.23 44.81 44.12 44.67 314305
20041229 44.67 45.18 44.43 45.15 485712
20041230 44.99 45.39 44.88 45.28 349147
20041231 45.16 45.65 45.02 45.46 325757
20050103 45.29 45.43 44.34 44.70 730090
20050104 44.90 45.06 44.21 44.32 470484
20050105 44.50 44.50 43.72 43.72 518726
20050106 43.63 43.88 43.45 43.78 819996
20050107 43.83 43.96 43.37 43.83 691959
20050110 43.51 44.47 43.44 44.34 663696
20050111 44.25 44.39 43.92 44.15 546502
20050112 44.08 44.43 43.83 44.30 561242
20050113 44.14 44.14 43.50 43.54 566603
20050114 43.66 44.04 43.66 43.96 579638
20050118 44.00 44.83 43.79 44.83 625565
20050119 44.66 44.97 44.54 44.64 405673
20050120 44.64 44.68 44.10 44.19 509102
20050121 44.08 44.08 43.23 43.32 508127
20050124 43.32 43.64 43.10 43.24 502401
20050125 43.23 43.53 43.16 43.27 382405
20050126 43.20 43.20 42.89 43.01 396780
20050127 43.10 43.67 43.01 43.40 610459
20050128 43.51 43.51 42.85 43.09 611799
20050131 43.10 43.93 42.95 43.63 607292
20050201 44.06 44.22 43.78 43.99 545040
20050202 43.96 44.61 43.96 44.55 482301
20050203 44.33 44.53 44.01 44.49 317473
20050204 44.46 44.70 44.26 44.63 318326
20050207 44.53 45.48 44.48 45.19 404333
20050208 44.45 48.76 44.41 48.50 1977444
20050209 48.42 48.62 46.73 47.57 1155986
20050210 47.56 49.19 47.49 48.90 901253
20050211 48.92 49.86 48.92 49.58 546380
20050214 47.65 48.41 46.71 48.03 1077288
20050215 48.35 49.01 48.27 48.97 1117734
20050216 48.56 49.14 48.51 48.93 428089
20050217 48.72 48.89 48.43 48.69 460129
20050218 48.80 48.87 48.18 48.61 444291
20050222 48.47 49.12 48.27 48.44 692081
20050223 48.31 48.96 48.31 48.82 484981
20050224 48.73 49.24 48.35 49.18 528594
20050225 49.25 49.29 48.33 49.04 847772
20050228 48.91 49.53 48.87 49.05 600957
20050301 49.01 49.79 48.51 49.63 724121
20050302 49.63 49.69 49.28 49.50 606683
20050303 49.53 49.62 49.40 49.40 607535
20050304 49.54 49.74 49.18 49.42 683797
20050307 49.50 49.50 49.05 49.24 544431
20050308 49.37 49.37 48.74 48.82 622520
20050309 48.82 49.05 48.53 48.85 662139
20050310 48.73 49.20 48.58 48.69 468227
20050311 48.90 49.23 48.36 48.57 539291
20050314 48.45 48.92 48.39 48.68 494542
20050315 48.85 49.06 48.65 48.80 422871
20050316 48.76 48.85 48.18 48.34 435241
20050317 48.49 48.63 47.99 48.40 462284
20050318 48.39 48.68 47.76 48.36 1330220
20050321 48.16 48.26 47.77 47.87 485568
20050322 47.70 48.14 47.22 47.32 562212
20050323 47.41 47.41 46.75 46.99 614479
20050324 46.88 47.39 46.88 47.37 765340
20050328 47.50 47.92 47.46 47.71 576885
20050329 47.79 48.53 47.36 47.66 712345
20050330 47.62 48.09 47.55 48.09 501819
20050331 48.08 48.92 47.82 48.77 550206
20050401 48.82 49.21 47.66 47.99 548265
20050404 47.99 48.15 47.59 48.02 438758
20050405 48.03 48.80 48.03 48.69 414625
20050406 48.70 48.78 48.26 48.34 284865
20050407 48.40 48.40 47.70 47.99 491268
20050408 47.99 48.27 47.74 47.85 352413
20050411 47.84 47.88 47.54 47.86 289716
20050412 47.74 47.88 47.19 47.73 292384
20050413 47.74 48.32 47.74 48.17 738903
20050414 48.36 48.68 47.96 48.02 977564
20050415 48.14 48.14 46.54 46.55 430996
20050418 47.17 47.33 46.44 47.04 361387
20050419 46.95 47.87 46.95 47.30 434877
20050420 47.22 47.32 46.34 46.45 353504
20050421 46.70 47.40 46.63 47.39 381882
20050422 47.31 47.32 46.41 46.85 332888
20050425 47.00 47.78 47.00 47.49 529226
20050426 47.48 49.42 47.48 48.55 621756
20050427 48.35 48.35 47.13 47.74 625394
20050428 47.74 48.88 47.46 47.80 1014552
20050429 47.88 47.95 46.17 46.66 1422264
20050502 46.95 47.41 46.82 47.04 465437
20050503 47.05 47.22 46.70 46.96 583313
20050504 47.04 47.08 46.24 46.50 1036866
20050505 46.44 47.17 46.44 46.68 835556
20050506 46.61 46.94 45.92 46.16 673781
20050509 46.28 46.41 46.09 46.19 726412
20050510 46.11 46.24 45.55 45.78 430390
20050511 45.78 46.43 45.78 46.31 529468
20050512 46.39 46.75 45.82 45.95 577492
20050513 45.78 46.05 45.02 45.45 346107
20050516 45.45 46.24 45.45 46.23 266068
20050517 46.02 46.36 45.65 46.08 687727
20050518 46.49 46.73 46.28 46.61 708100
20050519 46.59 46.59 46.11 46.32 691850
20050520 46.03 46.06 45.28 45.82 673053
20050523 46.01 46.14 45.81 45.94 617996
20050524 46.35 47.25 45.95 47.03 706403
20050525 47.11 47.27 46.51 46.66 421659
20050526 46.84 47.08 46.37 46.61 328523
20050527 46.61 46.81 46.50 46.54 204826
20050531 46.71 46.86 46.38 46.53 460101
20050601 46.53 47.07 46.43 46.71 365995
20050602 46.75 47.22 46.75 47.13 495027
20050603 47.13 47.39 46.89 47.23 551661
20050606 47.23 47.30 46.90 47.21 384186
20050607 47.25 47.64 47.21 47.50 511157
20050608 47.58 48.04 47.45 47.70 415458
20050609 47.76 47.89 47.36 47.65 686434
20050610 47.65 48.05 47.65 47.94 362952
20050613 47.86 48.33 47.75 47.89 512261
20050614 47.91 48.30 47.89 47.96 463618
20050615 48.05 48.64 48.04 48.56 504777
20050616 48.59 48.99 48.49 48.82 407370
20050617 49.29 49.35 48.97 49.14 811603
20050620 48.81 49.00 48.62 48.88 446116
20050621 48.88 48.92 48.53 48.64 344002
20050622 48.81 48.95 48.57 48.71 429218
20050623 48.59 48.78 47.76 47.90 447202
20050624 47.89 47.90 47.21 47.24 450703
20050627 47.18 47.18 46.77 46.92 477016
20050628 46.92 47.84 46.92 47.76 236094
20050629 47.80 47.84 47.39 47.77 280271
20050630 47.80 47.85 47.40 47.41 344485
20050701 47.49 47.68 47.21 47.53 304170
20050705 47.45 48.50 47.45 48.28 315999
20050706 48.20 48.20 47.13 47.34 553300
20050707 46.85 47.45 46.61 47.42 367659
20050708 47.43 47.68 47.19 47.54 262648
20050711 47.80 48.14 47.75 47.98 330966
20050712 47.94 49.08 47.84 48.91 848658
20050713 48.99 49.84 48.88 49.74 887162
20050714 49.72 50.04 49.50 49.71 587458
20050715 49.71 49.83 49.54 49.71 888369
20050718 49.71 49.99 49.57 49.93 296324
20050719 49.93 50.79 49.80 50.68 760908
20050720 50.69 51.03 50.38 50.97 466997
20050721 51.04 51.04 50.03 50.69 419682
20050722 50.74 50.88 50.31 50.71 306101
20050725 50.98 50.98 50.05 50.30 325896
20050726 50.34 50.34 49.63 49.78 336518
20050727 49.46 49.50 49.06 49.29 558248
20050728 49.54 49.58 48.67 48.96 642981
20050729 48.98 49.29 48.80 48.91 461204
20050801 48.83 49.05 48.22 48.46 508519
20050802 48.46 49.69 48.19 49.64 669657
20050803 49.54 49.63 49.07 49.07 529642
20050804 48.92 48.93 48.23 48.57 458548
20050805 48.49 48.73 48.33 48.47 317568
20050808 48.18 48.63 48.17 48.59 371160
20050809 49.26 49.68 48.52 48.67 522158
20050810 48.88 49.13 48.61 48.76 360659
20050811 48.79 49.00 48.49 48.88 435736
20050812 48.59 48.63 47.88 48.36 474722
20050815 48.30 48.46 48.05 48.37 343398
20050816 48.37 48.37 47.24 47.40 551127
20050817 48.80 49.78 48.09 49.54 1221991
20050818 49.46 49.69 48.91 49.42 583596
20050819 49.21 49.31 48.81 48.81 472188
20050822 48.61 48.93 48.21 48.67 387334
20050823 48.74 49.07 48.39 48.67 340863
20050824 48.67 48.93 48.30 48.34 464704
20050825 48.38 49.69 48.34 49.49 752579
20050826 49.49 49.54 49.05 49.05 626928
20050829 49.03 49.40 48.81 49.19 291617
20050830 49.18 49.18 48.01 48.42 669898
20050831 48.47 49.14 48.18 49.14 637671
20050901 49.09 49.22 48.17 48.71 608461
20050902 48.71 48.81 48.30 48.48 362469
20050906 48.44 49.25 48.44 49.23 332656
20050907 49.02 49.89 48.98 49.89 495274
20050908 49.72 49.94 49.20 49.89 447213
20050909 49.84 49.96 49.49 49.94 455263
20050912 49.78 50.75 49.63 50.62 399632
20050913 50.67 50.77 50.31 50.54 398550
20050914 50.46 50.58 49.84 49.88 504767
20050915 49.94 50.17 49.64 49.89 370555
20050916 50.05 50.69 49.52 50.39 1213194
20050919 50.58 50.58 49.35 49.66 584308
20050920 49.69 50.11 48.92 49.01 692687
20050921 49.00 49.00 46.81 46.91 1136416
20050922 46.71 47.61 46.21 47.53 950778
20050923 47.32 48.37 47.23 48.10 490588
20050926 48.27 49.09 48.10 48.40 456465
20050927 48.42 48.63 47.78 48.35 443969
20050928 48.48 48.56 47.43 47.81 415132
20050929 47.69 48.03 47.17 47.91 272509
20050930 47.88 48.47 47.86 48.25 426907
20051003 48.30 48.56 47.66 47.76 1325418
20051004 47.94 48.02 47.06 47.06 650633
20051005 46.89 46.95 45.99 45.99 779679
20051006 46.11 46.66 45.94 46.32 640060
20051007 46.69 47.00 46.47 46.73 477131
20051010 46.65 46.77 46.11 46.20 445411
20051011 46.03 46.61 46.03 46.15 486743
20051012 46.19 46.30 45.52 45.92 491069
20051013 46.00 46.22 45.28 45.75 503565
20051014 45.74 46.32 45.44 45.98 374760
20051017 46.21 46.84 46.21 46.65 548503
20051018 46.44 46.59 45.97 46.17 314683
20051019 45.79 46.86 45.47 46.81 456345
20051020 46.76 47.55 45.86 45.98 626362
20051021 45.77 46.19 44.53 44.65 1263178
20051024 44.15 44.48 42.94 43.11 1359782
20051025 43.11 43.60 42.99 43.46 1021308
20051026 43.32 44.19 43.13 43.74 703020
20051027 43.28 43.28 41.98 42.32 800826
20051028 42.61 43.47 42.61 43.03 740749
20051031 43.11 43.94 43.11 43.49 627444
20051101 43.32 43.80 43.16 43.61 879647
20051102 43.61 44.24 43.61 44.09 494553
20051103 44.29 45.07 44.29 44.47 604254
20051104 44.23 44.64 44.19 44.58 444930
20051107 44.68 44.93 44.55 44.82 472806
20051108 44.44 44.78 44.23 44.78 453941
20051109 44.76 44.93 44.44 44.68 387616
20051110 44.53 45.48 44.38 45.25 358900
20051111 45.55 45.62 45.15 45.36 259532
20051114 45.23 45.54 45.06 45.30 393864
20051115 45.13 45.13 44.23 44.83 524832
20051116 44.89 45.45 44.83 45.45 574696
20051117 45.57 46.07 45.42 45.89 661567
20051118 46.27 46.37 45.89 46.33 400233
20051121 46.33 46.41 45.91 46.25 578181
20051122 45.92 46.26 45.70 46.25 455263
20051123 46.18 46.57 46.16 46.43 305551
20051125 46.61 46.67 46.08 46.61 127483
20051128 46.77 46.77 46.31 46.63 512577
20051129 46.72 47.59 46.67 46.98 765380
20051130 47.31 47.84 47.06 47.15 689804
20051201 47.23 47.56 46.94 47.40 385093
20051202 47.19 47.77 47.07 47.66 373558
20051205 47.66 47.86 47.24 47.71 392062
20051206 47.80 49.49 47.80 48.33 1179311
20051207 48.33 48.70 48.04 48.21 451077
20051208 48.30 48.39 47.94 48.16 414971
20051209 48.30 48.39 47.72 48.08 375638
20051212 48.09 48.38 47.84 48.00 482519
20051213 47.93 48.09 47.57 47.91 588683
20051214 47.49 48.46 47.45 48.14 522211
20051215 47.89 47.89 47.07 47.40 525678
20051216 47.57 47.61 46.78 47.10 571467
20051219 46.93 47.05 46.62 46.70 460402
20051220 46.70 46.94 46.31 46.84 535840
20051221 46.84 47.20 46.59 46.92 449044
20051222 47.05 47.05 46.44 46.89 512288
20051223 47.06 47.28 46.84 46.89 267920
20051227 46.80 47.01 46.67 46.87 486345
20051228 46.87 46.99 46.46 46.50 638418
20051229 46.59 46.88 46.43 46.49 517429
20051230 46.49 46.56 46.10 46.29 404929
20060103 46.37 46.37 45.32 46.02 701662
20060104 46.09 46.11 45.64 45.86 614746
20060105 45.86 46.33 45.85 46.17 447131
20060106 46.38 46.80 46.06 46.72 483834
20060109 46.84 48.81 46.84 48.49 928097
20060110 48.36 48.51 47.61 47.71 785828
20060111 47.96 48.29 47.23 47.33 701422
20060112 47.33 47.73 47.32 47.40 554252
20060113 47.40 47.59 46.87 47.10 544568
20060117 47.18 47.18 46.44 46.74 530221
20060118 46.34 46.97 46.34 46.63 484671
20060119 46.72 46.80 46.06 46.48 467216
20060120 46.59 46.86 46.18 46.18 540981
20060123 46.13 46.30 45.63 45.63 613909
20060124 45.63 46.53 45.63 46.15 465304
20060125 46.15 46.63 46.15 46.55 588803
20060126 46.84 47.08 46.53 46.62 393571
20060127 46.51 47.09 46.50 46.71 391539
20060130 46.76 46.95 46.58 46.62 262540
20060131 46.71 46.72 46.23 46.41 402777
20060201 46.06 46.76 46.06 46.66 460761
20060202 46.36 46.46 46.05 46.13 529982
20060203 45.96 46.61 45.90 46.39 588085
20060206 46.39 46.47 45.93 46.15 456218
20060207 45.96 46.73 45.80 46.09 591792
20060208 46.42 49.07 46.38 49.04 1391846
20060209 48.79 48.99 47.64 47.94 1146402
20060210 47.69 47.79 47.13 47.77 779730
20060213 47.56 47.74 46.63 47.58 708118
20060214 47.41 47.61 46.75 47.23 1044781
20060215 47.36 47.41 46.51 46.92 1135881
20060216 46.82 47.00 46.75 46.83 664241
20060217 46.75 46.75 46.15 46.24 803880
20060221 46.24 46.28 45.72 46.10 694967
20060222 46.09 47.07 46.05 46.76 657785
20060223 46.55 47.43 46.51 46.97 834605
20060224 46.84 47.33 46.60 47.03 512408
20060227 47.18 47.29 46.08 46.25 780567
20060228 46.19 46.41 45.63 45.84 753668
20060301 45.87 46.17 45.68 46.02 425970
20060302 45.81 45.83 45.39 45.64 530580
20060303 45.30 45.77 45.08 45.64 816792
20060306 45.49 45.61 45.17 45.18 532015
20060307 45.17 45.45 44.95 45.27 701781
20060308 45.16 45.43 45.08 45.23 395981
20060309 45.23 45.29 44.81 45.13 607884
20060310 45.12 46.01 44.99 45.90 1021584
20060313 45.90 46.15 45.80 46.00 516321
20060314 45.37 46.00 45.34 45.67 698140
20060315 45.67 46.61 45.62 46.61 663060
20060316 46.76 46.98 46.44 46.50 652120
20060317 46.82 46.98 46.48 46.98 672692
20060320 47.07 47.25 46.73 47.08 554136
20060321 47.08 47.41 47.00 47.39 963078
20060322 46.58 47.68 46.58 47.61 345443
20060323 47.40 47.61 47.23 47.23 417029
20060324 47.23 47.25 46.81 47.13 630121
20060327 47.13 47.25 46.74 46.94 558773
20060328 47.15 47.87 46.94 47.32 460075
20060329 47.51 47.51 47.09 47.15 264820
20060330 47.43 47.77 47.21 47.68 464475
20060331 47.80 48.05 47.67 47.85 534396
20060403 47.86 48.09 47.62 47.75 534634
20060404 47.69 48.12 47.44 47.93 474107
20060405 48.05 48.22 47.72 47.96 265771
20060406 47.82 48.44 47.69 48.34 432131
20060407 48.55 48.75 48.02 48.14 493014
20060410 48.23 48.31 47.86 48.02 592307
20060411 48.06 48.16 47.56 47.69 314050
20060412 47.88 47.88 47.51 47.65 198109
20060413 47.31 47.69 47.08 47.14 369345
20060417 47.95 51.70 47.95 51.30 2481957
20060418 51.30 52.30 51.08 51.96 1518641
20060419 52.07 52.43 51.72 52.17 532375
20060420 52.17 52.40 51.71 52.20 523337
20060421 52.40 52.45 52.00 52.27 444022
20060424 52.28 53.11 52.06 52.98 770320
20060425 52.82 52.89 51.64 52.20 972235
20060426 52.37 53.27 52.37 52.97 994352
20060427 52.80 52.83 52.13 52.39 557584
20060428 50.46 51.76 50.46 51.46 1100780
20060501 51.47 51.84 51.26 51.72 735478
20060502 51.93 51.93 51.30 51.80 809205
20060503 52.04 52.14 51.82 51.91 545574
20060504 51.80 52.35 51.80 52.16 687794
20060505 52.33 52.53 51.86 52.48 673406
20060508 52.80 53.11 52.63 53.01 792676
20060509 53.09 53.09 52.54 52.54 342708
20060510 52.70 52.88 52.14 52.52 536418
20060511 52.43 52.56 51.72 51.94 367204
20060512 52.02 52.02 50.79 50.86 582556
20060515 51.43 51.63 50.94 51.58 681611
20060516 52.98 52.98 51.80 52.00 578989
20060517 51.98 52.03 51.42 51.72 667103
20060518 51.80 52.38 51.63 51.95 721922
20060519 52.37 52.56 52.14 52.44 979964
20060522 52.44 52.58 51.89 52.34 766277
20060523 52.42 53.14 52.42 52.93 853084
20060524 52.85 53.11 52.68 52.88 889828
20060525 52.96 53.15 52.01 52.59 556514
20060526 52.56 53.19 52.48 53.05 459956
20060530 53.05 53.11 52.26 52.32 458529
20060531 52.32 53.06 52.18 52.92 405375
20060601 52.85 54.43 52.82 54.43 914918
20060602 54.42 54.58 53.69 54.19 611571
20060605 53.88 54.25 53.17 53.18 409299
20060606 53.18 54.23 53.18 54.21 670195
20060607 54.46 54.88 54.37 54.55 719417
20060608 54.55 54.89 53.40 54.70 788034
20060609 54.72 55.21 54.50 55.12 714937
20060612 54.92 54.95 53.89 53.89 667424
20060613 53.86 53.94 53.02 53.06 631583
20060614 52.85 53.31 52.77 53.27 609418
20060615 53.44 54.65 53.44 54.37 731089
20060616 54.81 56.49 54.81 55.57 1511460
20060619 55.57 55.71 54.91 55.28 727552
20060620 55.28 55.97 55.28 55.66 897444
20060621 55.62 56.52 55.54 55.89 790746
20060622 55.95 56.18 55.34 55.78 721186
20060623 55.69 56.00 55.32 55.67 688882
20060626 55.89 56.47 55.88 56.47 721893
20060627 56.26 56.42 55.56 55.65 690414
20060628 55.90 55.98 55.35 55.84 476310
20060629 56.51 57.27 56.16 57.18 677917
20060630 57.18 57.65 57.18 57.61 563438
20060703 57.76 57.82 57.00 57.04 244522
20060705 57.25 57.68 56.61 57.63 676031
20060706 57.63 57.68 57.17 57.43 627928
20060707 57.47 57.87 57.18 57.40 665302
20060710 57.38 57.66 56.81 57.29 451316
20060711 57.07 57.09 56.21 56.78 435989
20060712 56.99 57.26 55.90 56.35 295100
20060713 56.14 56.14 55.29 55.48 708807
20060714 55.38 55.50 53.66 54.13 959459
20060717 54.05 55.90 54.05 55.63 811025
20060718 54.61 54.89 52.72 54.22 1616272
20060719 57.32 58.17 56.11 57.57 2122765
20060720 57.51 58.19 56.74 57.31 1028901
20060721 57.67 57.79 57.00 57.46 732622
20060724 57.46 58.76 57.46 58.32 748185
20060725 58.11 59.43 57.89 59.33 898270
20060726 59.29 59.29 57.42 57.57 1018762
20060727 58.10 58.10 56.57 56.87 915011
20060728 57.46 58.03 57.15 57.90 620383
20060731 58.08 58.08 57.35 57.52 487275
20060801 57.23 57.45 56.50 57.29 589611
20060802 57.42 57.51 56.94 57.26 489751
20060803 57.26 58.71 57.14 58.48 597864
20060804 58.61 59.37 58.27 58.70 507671
20060807 58.79 58.85 58.05 58.69 346858
20060808 59.24 59.37 58.33 58.45 514038
20060809 58.52 58.56 56.57 56.61 785087
20060810 56.48 57.55 56.18 57.26 616963
20060811 57.27 57.37 56.67 57.04 346622
20060814 57.46 58.29 57.22 57.56 307362
20060815 57.69 58.90 57.62 58.86 576642
20060816 59.03 59.50 58.49 59.47 475014
20060817 59.04 59.22 58.30 58.58 512859
20060818 58.67 59.07 58.39 58.97 296987
20060821 59.14 59.14 58.21 58.67 247351
20060822 59.08 59.40 58.63 59.40 608593
20060823 59.14 59.17 57.53 58.01 377511
20060824 58.30 58.30 57.05 57.47 432688
20060825 57.52 57.60 56.98 57.48 156216
20060828 57.52 58.46 57.35 58.13 257373
20060829 58.34 59.54 58.26 59.46 510147
20060830 59.67 59.67 58.75 59.03 270931
20060831 59.19 59.37 58.93 59.28 402270
20060901 59.37 60.22 59.36 59.73 418894
20060905 59.56 59.88 58.97 59.69 307244
20060906 59.69 60.06 59.31 59.49 370116
20060907 59.66 60.05 59.03 59.93 650159
20060908 60.05 61.08 59.88 61.05 540785
20060911 61.05 62.28 60.78 62.21 753333
20060912 61.95 63.70 61.95 63.52 1126607
20060913 63.57 63.68 62.82 63.22 888441
20060914 63.17 63.19 62.64 62.78 665717
20060915 63.64 63.90 62.76 63.09 1076775
20060918 63.26 63.52 62.90 63.39 543125
20060919 63.22 63.22 62.41 63.09 486625
20060920 62.83 63.29 62.82 63.20 821297
20060921 63.11 63.69 62.69 63.26 852179
20060922 63.43 63.48 62.66 62.89 495164
20060925 63.11 63.11 61.95 62.92 783981
20060926 62.83 63.76 62.81 63.64 862356
20060927 63.70 64.25 63.64 64.12 1779924
20060928 64.12 64.39 63.59 63.59 434687
20060929 63.80 63.84 62.36 62.36 915229
20061002 62.58 63.26 62.41 63.05 850775
20061003 63.47 64.04 63.11 63.92 886687
20061004 63.49 64.07 63.43 63.99 854284
20061005 63.56 63.71 63.29 63.71 691101
20061006 63.43 63.84 63.30 63.45 891132
20061009 63.15 64.84 62.94 64.63 534469
20061010 64.59 64.71 64.23 64.50 812757
20061011 64.76 65.18 64.60 64.78 904584
20061012 64.97 65.06 64.42 64.93 1056421
20061013 64.85 64.98 64.47 64.70 408133
20061016 64.78 65.11 64.70 65.11 430710
20061017 64.89 65.00 64.29 64.77 337128
20061018 65.03 65.30 64.59 64.92 1128712
20061019 65.35 65.35 64.37 64.74 1142048
20061020 67.16 67.17 63.75 64.12 1282654
20061023 64.03 64.30 63.99 64.16 988691
20061024 63.69 64.16 63.53 63.89 1023901
20061025 63.64 63.94 63.04 63.78 1117132
20061026 63.70 64.70 63.53 64.64 796029
20061027 64.21 64.63 63.59 63.80 809248
20061030 63.81 65.63 63.62 64.94 981555
20061031 64.97 65.13 64.53 64.98 936987
20061101 65.14 65.54 64.65 64.79 1002143
20061102 64.36 65.01 64.15 64.74 480542
20061103 64.75 64.80 63.96 64.42 450947
20061106 64.42 66.17 64.37 65.88 943889
20061107 65.76 66.54 65.58 66.16 566052
20061108 65.61 65.83 65.36 65.56 608515
20061109 65.90 65.94 65.17 65.57 812406
20061110 65.79 65.98 65.27 65.82 485689
20061113 65.82 66.30 65.01 65.43 457498
20061114 65.65 66.43 65.09 66.25 605240
20061115 66.12 66.88 65.98 66.41 534936
20061116 66.27 66.77 66.06 66.63 392809
20061117 66.19 66.33 65.61 66.14 400764
20061120 66.04 66.04 65.17 65.41 591553
20061121 65.58 65.93 65.34 65.57 616937
20061122 65.74 65.88 65.16 65.56 289168
20061124 65.43 65.76 64.80 65.29 240739
20061127 65.38 65.85 65.18 65.48 694844
20061128 65.50 65.82 65.08 65.69 1188488
20061129 65.54 66.41 65.53 66.35 738243
20061130 66.43 67.53 66.00 67.01 810067
20061201 66.84 67.19 65.76 66.57 431646
20061204 66.92 67.71 66.70 67.48 386609
20061205 67.71 68.23 67.21 67.83 571667
20061206 68.35 68.38 67.87 68.23 637869
20061207 68.21 68.52 67.91 68.21 608943
20061208 68.35 68.75 67.96 68.36 505672
20061211 68.35 68.94 68.11 68.80 647859
20061212 68.86 69.50 68.71 68.99 1153066
20061213 69.40 69.73 69.08 69.52 751015
20061214 69.52 71.18 69.28 71.11 781915
20061215 71.45 71.54 70.95 70.96 1067335
20061218 71.17 71.34 70.12 70.33 394617
20061219 70.29 70.92 70.24 70.85 557598
20061220 70.72 71.11 70.63 70.96 569795
20061221 71.17 71.21 70.47 70.61 415062
20061222 70.57 71.04 70.05 70.97 401935
20061226 70.93 70.93 70.17 70.58 272294
20061227 70.80 71.02 70.51 70.69 548072
20061228 70.61 71.02 70.52 70.71 464200
20061229 70.50 70.98 70.45 70.66 367085
20070103 71.17 71.70 69.65 70.40 1045961
20070104 70.70 70.96 70.21 70.80 801547
20070105 70.58 70.68 70.16 70.31 527046
20070108 70.38 70.47 69.39 70.14 838023
20070109 70.16 70.85 69.80 70.55 929562
20070110 70.51 70.51 69.86 69.98 820598
20070111 70.18 70.59 69.87 70.02 1062805
20070112 70.02 70.05 69.43 69.61 945012
20070116 69.78 70.14 69.66 70.10 540754
20070117 70.18 71.10 69.97 70.67 1035970
20070118 70.81 71.11 70.21 70.35 432487
20070119 70.34 70.47 69.55 69.76 498702
20070122 69.85 69.85 69.00 69.17 687588
20070123 68.00 68.01 65.23 65.82 2752559
20070124 66.61 67.40 65.44 66.38 1924177
20070125 66.24 66.46 64.16 64.40 1857266
20070126 64.13 64.13 63.35 63.70 947219
20070129 63.44 64.34 63.37 63.70 1458816
20070130 64.48 64.73 64.09 64.20 1388070
20070131 64.36 65.53 63.87 65.31 1256919
20070201 65.59 66.41 65.39 65.92 1268187
20070202 66.05 66.05 65.48 65.53 479302
20070205 65.96 66.78 65.77 66.61 1104625
20070206 67.21 67.58 66.16 67.01 815835
20070207 64.65 66.31 64.25 65.58 1412930
20070208 65.77 66.21 65.43 65.82 734519
20070209 65.85 66.02 64.96 65.52 876939
20070212 65.35 65.79 64.61 65.60 791789
20070213 65.77 66.53 65.72 66.49 935603
20070214 65.99 66.53 65.82 66.25 824199
20070215 66.37 67.25 66.32 66.94 747994
20070216 66.37 66.78 66.10 66.73 543774
20070220 66.90 68.18 66.71 68.13 731847
20070221 68.00 69.13 68.00 68.86 1603907
20070222 69.02 69.70 68.76 69.28 1168865
20070223 69.29 69.62 68.88 69.26 1156667
20070226 69.26 69.56 68.89 69.11 1478332
20070227 69.37 69.37 68.01 68.26 2112018
20070228 68.26 68.85 67.83 68.62 1150859
20070301 66.22 68.94 66.22 68.58 1388535
20070302 68.53 68.80 67.31 68.17 693164
20070305 68.88 68.88 67.69 68.31 1225205
20070306 68.48 68.87 68.46 68.78 955932
20070307 70.90 70.90 68.90 69.03 1137169
20070308 69.34 69.99 69.26 69.85 689777
20070309 70.11 70.20 69.92 70.09 687816
20070312 70.04 70.18 69.88 69.91 928586
20070313 69.93 70.02 69.51 69.78 1097598
20070314 69.76 70.64 69.40 70.02 1120556
20070315 70.09 71.08 69.99 70.46 1254496
20070316 70.46 70.50 69.92 70.00 830409
20070319 70.12 70.58 70.04 70.33 944391
20070320 70.33 70.78 70.31 70.74 888669
20070321 70.61 71.15 70.21 71.12 821872
20070322 71.12 71.35 70.85 71.03 737308
20070323 71.25 71.81 71.10 71.62 592061
20070326 71.72 72.07 71.23 71.75 534147
20070327 71.70 71.71 71.25 71.56 499768
20070328 71.26 71.73 71.09 71.31 609020
20070329 71.49 71.73 70.94 71.34 695084
20070330 71.35 71.88 71.34 71.62 515227
20070402 71.53 72.35 71.53 72.15 558259
20070403 72.33 73.50 72.30 73.15 834793
20070404 73.16 74.47 73.00 74.47 940122
20070405 74.25 74.54 74.10 74.37 547991
20070409 74.35 74.48 73.86 73.89 753228
20070410 74.11 74.52 73.89 74.36 554798
20070411 74.23 74.42 73.14 73.82 582140
20070412 73.63 74.81 72.72 74.68 688277
20070413 75.39 75.40 73.71 73.96 409898
20070416 74.17 74.78 74.04 74.46 461812
20070417 74.46 74.88 74.02 74.35 424203
20070418 74.11 74.31 73.69 74.17 311144
20070419 74.84 74.84 73.18 73.24 587331
20070420 73.68 74.40 73.64 73.92 1006689
20070423 73.92 74.74 73.62 74.41 517419
20070424 74.19 77.26 72.84 76.89 1766724
20070425 78.60 78.60 76.38 77.21 956158
20070426 76.76 77.21 76.47 76.70 574180
20070427 76.19 76.49 75.98 76.30 608905
20070430 76.17 76.67 76.06 76.11 613520
20070501 74.89 74.98 73.17 74.38 1187814
20070502 74.54 75.06 74.40 74.77 627594
20070503 74.94 75.07 74.09 74.95 767534
20070504 75.04 75.28 74.67 74.91 647553
20070507 74.91 75.48 74.87 75.25 284263
20070508 75.10 75.22 74.76 75.16 430779
20070509 75.38 76.37 75.33 76.28 569334
20070510 76.27 77.21 75.77 76.50 1241575
20070511 76.52 76.71 76.02 76.54 1017187
20070514 76.67 77.15 76.54 76.65 898244
20070515 76.63 77.48 76.19 76.68 1498727
20070516 76.80 76.99 76.67 76.76 813681
20070517 76.87 78.01 76.87 77.96 670972
20070518 78.01 78.87 77.80 78.47 1128862
20070521 78.48 79.30 78.32 79.09 557105
20070522 78.79 80.53 78.79 80.02 718042
20070523 80.17 80.86 79.84 80.24 656436
20070524 80.33 80.61 79.63 79.94 942199
20070525 79.82 80.27 79.61 79.93 404129
20070529 80.10 80.51 79.95 80.21 763035
20070530 80.22 81.05 80.05 80.96 873210
20070531 80.51 81.38 80.51 81.29 825102
20070601 81.46 81.86 81.08 81.59 887861
20070604 81.48 82.43 81.28 82.21 542800
20070605 81.55 82.20 81.44 81.83 778840
20070606 82.13 82.13 81.06 81.07 975591
20070607 82.25 82.25 79.97 80.01 752166
20070608 80.01 80.68 79.52 80.61 547551
20070611 80.56 80.69 79.87 80.48 523580
20070612 80.04 80.35 79.38 79.38 653070
20070613 80.18 80.84 79.76 80.83 526103
20070614 81.09 81.48 80.85 81.22 468527
20070615 81.43 81.96 81.20 81.60 430907
20070618 81.43 81.77 80.81 81.52 865599
20070619 81.39 81.91 80.95 81.84 458892
20070620 81.89 82.38 80.83 80.83 878789
20070621 80.83 80.95 80.29 80.53 538032
20070622 80.09 80.54 79.61 80.08 718561
20070625 80.47 81.09 79.60 79.73 631852
20070626 79.93 80.38 79.23 79.51 576569
20070627 79.11 80.86 79.09 80.63 492957
20070628 80.68 81.15 79.94 80.12 645730
20070629 80.13 80.79 79.45 79.85 575651
20070702 80.02 80.48 79.86 80.46 451323
20070703 80.57 80.92 80.40 80.82 234091
20070705 80.87 81.17 80.33 81.10 491351
20070706 81.07 81.77 81.00 81.66 312198
20070709 81.79 81.93 81.06 81.83 389388
20070710 81.09 81.22 80.13 80.40 916638
20070711 80.52 81.50 80.21 81.24 593085
20070712 81.89 82.96 81.24 82.71 652153
20070713 82.44 82.92 82.10 82.40 785542
20070716 82.32 82.67 82.25 82.48 481717
20070717 82.57 83.84 82.57 83.40 503967
20070718 83.16 83.88 82.28 82.56 785428
20070719 81.96 81.96 79.12 79.91 1173209
20070720 79.82 80.22 78.78 78.95 925813
20070723 78.16 79.23 78.16 78.43 666604
20070724 78.13 78.35 77.19 77.32 840481
20070725 77.46 77.66 76.16 77.18 1082257
20070726 76.59 76.73 74.61 75.53 1167131
20070727 75.79 76.21 75.01 75.19 1152220
20070730 75.82 76.29 74.34 76.07 980523
20070731 76.42 76.67 74.74 74.80 840596
20070801 74.79 75.51 73.74 75.30 673256
20070802 75.56 76.19 75.26 76.19 720281
20070803 77.84 77.84 75.39 75.39 832911
20070806 77.05 77.89 74.96 77.51 757442
20070807 77.30 81.28 77.13 81.12 1299603
20070808 81.00 81.73 80.06 81.11 1944644
20070809 81.11 81.11 77.77 79.65 1511443
20070810 78.18 79.40 75.91 77.86 1151303
20070813 77.86 78.73 76.59 76.63 546863
20070814 76.43 77.04 74.06 74.15 789327
20070815 73.58 73.67 71.03 71.08 1439645
20070816 71.08 71.08 68.43 70.29 1318757
20070817 75.58 75.58 70.43 72.20 878445
20070820 72.23 72.67 71.19 72.19 533559
20070821 72.12 72.71 71.45 71.71 619121
20070822 72.38 72.58 70.93 71.40 497659
20070823 71.65 72.27 71.40 72.03 589873
20070824 71.93 72.14 71.43 72.04 418749
20070827 71.84 71.84 70.92 70.96 620382
20070828 70.37 70.48 68.37 68.42 644124
20070829 68.72 70.13 68.60 70.12 914000
20070830 69.45 69.83 68.86 69.31 545716
20070831 69.75 70.10 69.37 69.62 993942
20070904 69.62 71.98 69.57 71.49 736453
20070905 70.97 71.19 69.79 70.81 937054
20070906 71.19 72.42 70.72 71.51 837409
20070907 70.80 71.28 70.23 70.51 697746
20070910 70.69 70.80 68.71 69.32 455215
20070911 69.96 71.33 69.52 71.15 602511
20070912 70.82 71.90 70.34 71.20 636686
20070913 71.21 71.91 70.70 71.62 557399
20070914 71.31 71.92 70.63 71.85 505339
20070917 71.44 71.46 70.68 71.10 621649
20070918 71.15 74.29 71.00 74.15 777374
20070919 74.90 78.14 74.90 75.48 1143050
20070920 75.62 75.93 74.11 74.18 552159
20070921 74.99 75.01 73.48 73.68 623357
20070924 73.74 74.25 72.43 73.02 712783
20070925 72.38 72.52 70.80 71.31 1045308
20070926 71.93 72.16 70.85 71.06 604789
20070927 71.05 71.79 70.02 71.61 561044
20070928 71.02 71.66 70.64 70.88 553754
20071001 70.88 74.13 70.87 73.81 730668
20071002 73.64 74.15 73.49 73.96 607865
20071003 73.65 74.38 73.60 73.90 890950
20071004 74.36 74.36 72.70 72.91 607865
20071005 73.47 74.26 73.47 73.99 397117
20071008 73.99 74.08 73.21 73.35 339475
20071009 73.65 73.65 72.10 72.95 891406
20071010 72.89 73.21 72.35 72.35 1261069
20071011 72.46 72.46 69.85 70.16 1143847
20071012 70.16 70.53 69.43 69.75 600574
20071015 69.43 69.59 67.94 68.68 1227349
20071016 68.12 71.50 68.12 71.11 1523990
20071017 70.87 72.12 68.51 70.09 1069117
20071018 69.88 75.73 68.11 71.12 4182259
20071019 72.86 73.82 71.82 72.84 2185055
20071022 72.52 74.23 72.42 74.16 860876
20071023 74.16 74.58 71.10 71.43 1119925
20071024 71.32 72.55 70.79 72.22 999855
20071025 73.20 74.13 72.26 73.84 1076978
20071026 74.62 74.62 73.12 73.71 696493
20071029 73.68 74.99 73.56 74.77 756983
20071030 74.18 76.24 73.97 75.03 1053511
20071031 75.03 76.69 74.63 76.49 1091787
20071101 76.49 76.49 73.34 73.55 1220514
20071102 73.16 74.04 72.53 73.11 758008
20071105 72.96 72.96 70.74 71.15 762907
20071106 71.28 72.05 70.38 72.00 636230
20071107 72.45 72.45 70.01 70.56 687037
20071108 70.62 70.71 67.86 70.12 1120836
20071109 69.18 70.97 68.57 70.11 751515
20071112 70.13 72.17 67.86 70.46 866686
20071113 70.91 72.72 70.59 72.70 642837
20071114 72.86 73.42 71.82 72.02 556146
20071115 71.67 72.10 68.81 69.08 1255487
20071116 69.56 69.56 66.77 67.57 1416110
20071119 67.28 67.55 65.35 65.40 989489
20071120 65.39 67.63 65.13 66.04 1163441
20071121 65.36 66.37 64.83 65.17 669836
20071123 65.24 66.14 64.82 66.06 362486
20071126 65.92 67.64 64.54 64.63 1072763
20071127 64.66 65.88 63.98 64.94 1070940
20071128 65.30 66.15 64.70 66.01 1286814
20071129 65.93 65.93 64.28 64.93 799246
20071130 65.64 66.86 65.29 65.65 913506
20071203 66.07 66.21 64.94 65.17 1050207
20071204 64.93 65.17 63.26 63.49 1379999
20071205 63.89 64.63 63.34 64.14 1005096
20071206 64.65 64.90 63.91 64.68 1112278
20071207 64.75 65.29 63.49 63.89 957224
20071210 64.20 64.46 63.50 63.94 455783
20071211 63.97 65.65 63.12 63.36 1111148
20071212 64.83 65.03 62.49 63.43 972594
20071213 63.41 63.43 61.99 62.86 664632
20071214 62.38 62.57 61.65 62.13 887720
20071217 61.99 62.31 60.97 60.97 665197
20071218 61.28 61.94 60.75 61.78 687574
20071219 62.21 67.22 60.30 66.56 3112842
20071220 67.14 67.25 64.20 64.60 1779622
20071221 65.47 66.05 63.04 65.53 1245973
20071224 65.13 65.84 64.77 65.31 219472
20071226 64.69 65.07 63.74 63.98 457365
20071227 64.24 64.39 62.31 62.59 890094
20071228 62.27 63.52 61.62 62.13 806012
20071231 61.79 61.79 60.64 60.75 875176
20080102 60.63 61.18 59.73 60.00 977114
20080103 60.63 60.67 58.78 58.91 858902
20080104 58.52 58.59 56.35 56.44 1108210
20080107 56.67 59.06 56.40 58.87 1638582
20080108 58.97 58.97 56.98 57.02 1125275
20080109 58.40 61.83 58.40 61.83 2634456
20080110 61.49 63.22 59.85 62.58 1798270
20080111 62.45 64.66 61.34 63.13 1954115
20080114 63.51 64.05 60.69 61.55 1424647
20080115 60.63 60.83 59.22 60.11 1719951
20080116 59.67 60.66 59.35 60.11 2379272
20080117 60.09 60.22 58.80 58.95 1104593
20080118 60.72 63.32 58.89 60.17 1331524
20080122 59.65 64.90 59.28 64.20 2089392
20080123 62.45 66.96 61.77 66.85 2213368
20080124 66.87 67.61 65.60 65.98 1531219
20080125 65.58 67.29 65.13 65.38 1392778
20080128 65.15 66.77 64.61 66.23 1231168
20080129 66.21 67.32 64.56 67.20 785443
20080130 67.18 68.58 66.65 66.81 863536
20080131 66.72 69.27 65.04 68.40 982878
20080201 68.79 70.65 68.08 70.58 851669
20080204 70.75 70.75 67.43 67.49 1019042
20080205 67.36 67.74 65.26 65.26 1015426
20080206 67.51 69.18 66.81 68.55 2055601
20080207 68.04 71.74 68.04 70.73 2124200
20080208 70.22 71.17 69.39 70.56 1659150
20080211 70.21 72.04 69.68 72.00 1347798
20080212 71.73 72.90 71.58 72.42 981070
20080213 72.09 73.70 71.96 72.61 1353675
20080214 72.48 72.48 71.04 71.21 976775
20080215 71.08 71.10 69.65 70.09 1159744
20080219 71.04 72.16 69.06 69.51 976210
20080220 68.55 70.86 68.42 70.60 1178956
20080221 70.75 71.23 69.27 69.47 644290
20080222 69.61 69.80 68.21 69.36 896762
20080225 69.35 69.88 68.78 69.46 1385771
20080226 69.26 71.02 69.15 70.76 1674972
20080227 70.20 70.87 70.05 70.39 1649544
20080228 69.81 70.36 68.95 69.62 699440
20080229 69.28 69.28 66.90 67.28 839238
20080303 66.96 67.52 66.37 67.20 777532
20080304 66.45 68.12 66.37 67.80 1063908
20080305 67.96 69.00 67.35 68.30 1222579
20080306 68.07 68.51 65.98 66.17 1157872
20080307 65.89 67.23 65.68 66.46 1020134
20080310 65.97 67.00 64.30 64.38 820706
20080311 66.24 66.52 64.43 66.52 888565
20080312 69.10 70.10 67.78 69.56 1408559
20080313 68.40 69.63 67.41 69.16 1439067
20080314 69.16 69.30 66.91 68.00 807919
20080317 66.51 68.91 66.14 68.12 1069038
20080318 68.44 69.67 68.07 69.64 709888
20080319 69.85 70.52 68.32 68.32 879256
20080320 68.40 70.41 68.03 70.36 1348663
20080324 70.31 71.06 70.03 70.55 1474848
20080325 70.43 70.91 69.52 70.55 1440862
20080326 70.00 70.56 69.48 70.28 726264
20080327 70.43 70.89 69.71 69.98 1651058
20080328 69.72 69.83 66.99 67.55 776401
20080331 67.09 69.50 66.86 69.10 912793
20080401 69.36 70.68 69.36 70.56 1448826
20080402 70.43 71.00 69.71 69.91 1105491
20080403 69.78 70.49 69.33 70.49 1322641
20080404 70.40 70.65 69.54 69.77 915709
20080407 69.84 70.03 68.83 69.39 1309181
20080408 69.06 69.78 68.78 69.32 1057260
20080409 69.71 70.10 67.82 68.13 717066
20080410 67.76 68.77 67.41 68.25 1144075
20080411 67.57 68.57 67.57 67.81 727610
20080414 67.53 68.08 67.13 67.79 627335
20080415 68.06 68.06 66.83 67.23 770793
20080416 67.46 68.10 67.36 67.89 702036
20080417 67.94 69.01 67.62 68.93 596377
20080418 70.19 70.72 69.67 70.33 1132747
20080421 69.81 70.27 69.45 69.99 716954
20080422 69.34 71.21 69.05 69.59 848635
20080423 66.80 70.97 66.47 67.07 2403904
20080424 66.60 67.38 64.99 66.48 1727330
20080425 66.68 68.21 66.68 68.14 1750323
20080428 68.46 68.64 67.16 67.42 860412
20080429 67.18 67.76 67.08 67.08 832707
20080430 67.08 67.69 66.18 66.31 1053335
20080501 66.70 69.07 66.22 68.38 633616
20080502 69.18 69.50 68.59 69.01 871628
20080505 68.55 68.76 67.56 67.70 534126
20080506 67.19 67.53 65.89 66.82 896753
20080507 66.96 67.89 66.46 66.47 646066
20080508 66.27 66.60 64.99 65.75 944760
20080509 65.09 66.14 64.87 65.53 527621
20080512 65.94 67.49 65.89 67.39 756772
20080513 67.61 68.15 67.28 67.89 675902
20080514 68.19 69.54 67.89 69.18 620268
20080515 69.04 70.22 68.20 70.22 767204
20080516 70.04 70.13 67.89 68.84 610286
20080519 68.84 69.11 68.17 68.36 367226
20080520 67.96 68.02 66.71 66.93 857832
20080521 66.92 67.78 65.62 66.05 826314
20080522 65.78 66.72 65.25 66.22 483989
20080523 66.22 66.22 65.31 65.78 459986
20080527 65.85 67.99 65.85 67.28 485559
20080528 67.62 69.18 67.62 68.54 913129
20080529 68.71 69.23 67.62 68.87 556559
20080530 69.04 69.04 66.70 67.49 798722
20080602 67.15 67.37 65.65 66.45 522798
20080603 66.45 67.19 65.53 66.14 657283
20080604 65.43 66.50 65.23 65.80 820257
20080605 65.81 66.96 65.63 66.82 675229
20080606 66.22 66.55 65.35 65.39 926430
20080609 65.89 66.02 64.03 64.29 632831
20080610 63.79 65.17 63.34 64.63 738228
20080611 64.07 64.45 62.47 62.88 728879
20080612 62.94 64.34 62.67 62.99 603560
20080613 63.47 65.48 63.19 65.39 677127
20080616 65.40 66.10 64.93 65.87 639508
20080617 65.87 66.67 65.78 65.92 667332
20080618 66.04 66.04 64.77 64.79 541456
20080619 64.47 65.23 63.78 64.90 1297715
20080620 64.27 64.49 62.39 62.66 1339005
20080623 64.32 64.69 63.09 63.98 1730657
20080624 63.87 65.10 62.98 64.09 872451
20080625 64.29 66.40 64.09 65.48 842401
20080626 64.80 66.41 64.40 66.02 2007896
20080627 66.06 66.40 64.45 64.79 1745014
20080630 64.38 65.04 63.34 63.96 805785
20080701 66.32 67.69 64.20 67.61 3093814
20080702 68.03 69.62 67.29 67.39 1630045
20080703 68.53 68.53 66.01 66.93 996436
20080707 67.02 67.17 64.97 66.26 1847407
20080708 66.04 67.66 65.84 67.60 1345795
20080709 67.68 68.09 66.11 66.21 949357
20080710 66.08 66.54 64.40 64.78 1288477
20080711 63.98 64.47 62.50 63.47 1357592
20080714 63.63 64.52 62.21 62.64 1742009
20080715 62.53 64.17 61.10 63.15 2562263
20080716 65.42 66.55 58.85 65.69 3232823
20080717 65.77 66.58 63.27 66.34 1736556
20080718 66.26 66.89 64.76 66.06 1161377
20080721 66.05 66.35 64.58 65.42 769391
20080722 65.08 67.07 64.35 67.06 1173174
20080723 67.25 69.96 66.75 67.84 1070670
20080724 67.50 68.30 65.63 65.71 1381521
20080725 64.93 66.85 64.72 65.01 1275455
20080728 65.26 65.52 62.85 63.06 964271
20080729 62.92 65.04 62.92 64.67 1039618
20080730 64.84 65.99 64.24 65.25 1009123
20080731 64.22 65.44 64.15 64.31 880354
20080801 64.84 65.72 63.52 63.78 617917
20080804 63.75 65.28 63.58 64.80 1011349
20080805 65.53 66.91 65.23 66.71 1159373
20080806 66.35 67.51 65.82 67.32 941678
20080807 66.67 67.04 65.97 66.47 629492
20080808 66.40 70.13 66.40 69.70 967832
20080811 69.56 71.88 68.86 70.70 1314520
20080812 70.68 71.78 69.34 69.68 833387
20080813 69.67 69.70 67.33 69.29 910960
20080814 68.97 70.53 68.71 69.18 935334
20080815 69.65 70.27 68.77 70.06 759597
20080818 70.43 70.81 68.78 69.18 694711
20080819 68.42 69.08 67.58 68.90 805451
20080820 69.39 69.86 67.34 69.09 892262
20080821 67.91 69.62 67.67 69.45 936002
20080822 69.90 70.29 69.27 69.92 784194
20080825 69.49 69.72 68.16 68.62 707844
20080826 68.55 69.18 67.94 68.92 710404
20080827 68.86 70.15 68.65 69.90 790426
20080828 70.17 71.40 69.72 71.37 1027042
20080829 70.90 71.99 70.89 71.21 970837
20080902 71.93 73.17 71.13 71.69 1133441
20080903 73.48 75.99 71.81 75.78 2701049
20080904 75.20 76.01 73.68 74.74 1451526
20080905 74.57 74.59 72.19 73.60 1382055
20080908 74.86 75.82 74.55 75.62 1300602
20080909 75.43 76.38 74.69 74.71 997998
20080910 74.90 76.05 74.20 75.90 1483624
20080911 75.54 75.62 73.73 75.39 1028059
20080912 74.54 75.10 73.81 74.78 789888
20080915 73.44 76.01 72.88 73.62 1151842
20080916 72.16 75.27 72.16 75.27 1183009
20080917 74.12 74.87 72.23 72.23 1335858
20080918 73.05 73.88 69.91 73.47 1736936
20080919 75.43 76.07 73.29 74.46 1442510
20080922 72.34 74.15 70.94 71.28 920855
20080923 71.30 72.22 68.39 69.53 1269546
20080924 69.39 71.46 69.07 70.08 1245784
20080925 70.86 73.19 70.86 72.34 1290545
20080926 71.50 72.65 70.55 72.59 597693
20080929 72.36 72.37 68.70 69.29 1328122
20080930 70.57 70.58 68.21 69.95 1135816
20081001 69.37 70.29 68.44 69.04 953347
20081002 68.42 69.22 65.46 66.27 1385261
20081003 67.38 67.74 65.20 65.52 1209754
20081006 64.36 64.97 59.25 62.43 1660898
20081007 62.94 63.60 59.30 59.30 1694054
20081008 58.16 60.23 56.96 57.28 2122873
20081009 56.99 57.82 51.90 52.26 1876854
20081010 48.53 59.12 48.53 56.91 3264104
20081013 59.59 59.59 54.86 56.56 1692286
20081014 58.28 58.45 51.77 53.48 1925152
20081015 51.63 52.62 49.28 49.53 1938746
20081016 50.00 53.23 46.79 52.93 2420393
20081017 50.19 52.29 48.15 50.26 2744328
20081020 50.75 51.01 48.75 49.48 1417311
20081021 49.46 50.66 48.88 49.02 1124543
20081022 48.11 48.46 44.00 44.96 1674050
20081023 45.10 46.71 43.68 45.15 2282132
20081024 42.80 43.72 40.04 42.00 2101653
20081027 42.14 43.38 40.98 41.49 1146647
20081028 41.44 47.54 41.44 47.54 2251297
20081029 46.90 52.44 46.49 49.76 2415751
20081030 51.05 52.78 48.81 49.70 1318396
20081031 49.58 50.66 48.62 49.86 1753956
20081103 50.49 50.83 49.00 49.53 847469
20081104 49.42 51.68 48.87 51.68 875320
20081105 51.19 52.02 49.28 49.42 774968
20081106 48.80 49.38 46.29 46.57 775741
20081107 46.84 47.97 45.53 46.72 986282
20081110 47.71 47.73 45.01 46.08 994240
20081111 45.64 45.90 43.67 44.41 1079341
20081112 43.82 43.99 42.25 42.48 1168088
20081113 43.18 45.23 40.07 45.23 1679686
20081114 44.58 44.97 42.20 42.71 948816
20081117 42.54 42.86 41.17 41.18 769773
20081118 40.73 41.15 38.63 40.13 1628958
20081119 39.91 40.85 35.69 36.08 1923936
20081120 36.09 39.02 34.58 36.16 2544949
20081121 36.73 38.79 35.55 38.73 1456767
20081124 39.31 42.65 38.26 41.77 1248768
20081125 42.63 44.34 41.77 43.91 2044624
20081126 43.25 47.14 42.73 46.43 1330885
20081128 46.15 47.31 45.24 47.31 562106
20081201 46.55 46.55 42.83 42.84 1344700
20081202 43.49 44.90 42.55 44.46 1221027
20081203 43.84 47.60 43.34 47.41 1111723
20081204 46.84 49.76 46.62 48.18 1619011
20081205 47.47 50.29 45.60 50.08 1161267
20081208 50.95 52.48 50.19 51.48 1478880
20081209 50.94 51.91 48.91 49.28 720149
20081210 49.88 50.24 48.57 49.79 937757
20081211 49.40 49.41 46.77 47.41 1288487
20081212 45.97 48.81 45.97 48.55 1461720
20081215 49.22 49.22 45.84 46.66 1531888
20081216 47.90 50.75 46.75 50.69 1056671
20081217 49.91 52.67 49.55 51.53 1125855
20081218 52.25 52.70 50.57 51.55 1094378
20081219 51.85 52.87 50.37 50.89 1465874
20081222 51.24 51.38 47.96 49.06 1412319
20081223 49.48 50.24 47.69 48.21 1015794
20081224 47.78 48.86 47.78 48.56 441117
20081226 48.89 49.95 48.88 49.82 529428
20081229 49.89 50.09 48.14 48.73 823762
20081230 49.22 49.63 47.86 49.27 1266628
20081231 49.41 50.34 48.97 50.11 968250
20090102 50.78 52.20 49.57 52.03 1237118
20090105 51.16 52.15 50.87 52.15 1154928
20090106 52.15 53.04 51.40 52.86 1378437
20090107 51.68 51.69 50.08 50.73 1069130
20090108 50.32 50.32 48.62 49.97 1530795
20090109 49.99 49.99 47.39 47.58 1243566
20090112 47.02 47.13 45.74 46.19 1264005
20090113 46.84 47.11 45.73 46.42 1056780
20090114 44.74 49.71 44.74 49.45 3648290
20090115 49.42 50.67 48.52 49.97 1855622
20090116 50.72 51.68 49.60 51.36 1661404
20090120 50.91 50.91 47.58 47.72 1631347
20090121 47.79 49.91 46.29 49.85 1880760
20090122 49.22 51.09 48.14 50.35 1771464
20090123 49.25 51.11 48.73 50.06 1617576
20090126 50.83 52.15 49.71 51.04 1015138
20090127 51.13 51.68 50.10 51.37 909012
20090128 52.58 54.52 52.09 53.51 882125
20090129 52.68 53.72 51.63 51.94 1079404
20090130 52.49 52.61 50.49 51.26 1345648
20090202 50.58 51.24 49.28 49.45 1760972
20090203 49.64 51.95 49.62 51.61 1085415
20090204 51.26 52.22 50.17 50.99 1049566
20090205 50.87 52.44 50.65 52.08 1312532
20090206 52.22 54.88 52.22 53.50 1864694
20090209 53.36 53.47 51.53 52.22 1533091
20090210 52.06 52.22 49.45 49.63 2257940
20090211 50.15 51.75 47.86 49.29 2512380
20090212 49.06 49.71 47.93 49.46 2108423
20090213 49.41 49.87 48.15 48.41 1624462
20090217 47.41 49.09 46.90 48.35 2566591
20090218 48.68 48.85 47.39 48.04 1594187
20090219 48.54 49.46 48.10 48.53 1139626
20090220 47.62 49.37 47.54 48.73 1653534
20090223 48.82 49.31 46.39 46.60 1421937
20090224 46.90 48.64 46.00 48.46 1464890
20090225 48.28 49.99 47.87 49.00 2094433
20090226 49.40 49.73 46.84 47.17 1479536
20090227 46.87 48.44 46.36 47.49 1686760
20090302 46.60 47.33 45.13 45.24 1193290
20090303 45.47 45.91 43.57 43.81 1351988
20090304 44.47 45.86 43.56 45.15 1324445
20090305 44.27 45.60 43.52 43.98 1607412
20090306 44.82 45.30 42.67 44.14 2392265
20090309 43.70 44.84 43.69 44.47 1979341
20090310 44.88 46.92 44.73 46.85 1439569
20090311 47.12 47.87 46.64 47.05 995014
20090312 47.00 49.48 46.83 49.22 1103724
20090313 49.27 49.97 48.56 49.64 1013258
20090316 50.10 50.35 48.39 48.43 1213190
20090317 48.52 50.18 48.49 50.18 1313803
20090318 50.23 52.87 49.73 52.16 1746591
20090319 52.10 53.31 51.92 53.10 1285303
20090320 53.09 53.46 50.94 51.43 1644790
20090323 52.46 54.56 51.97 54.56 991883
20090324 53.97 55.21 53.66 53.84 1481888
20090325 54.12 55.08 52.54 54.04 1678040
20090326 54.91 55.20 54.25 54.73 2963559
20090327 54.04 54.49 53.56 54.18 1130065
20090330 53.13 53.62 52.25 52.99 961548
20090331 53.24 53.52 52.11 52.90 995230
20090401 52.35 54.50 51.87 54.28 1042190
20090402 55.13 57.49 54.64 56.87 1901398
20090403 57.01 59.63 56.76 59.63 1668972
20090406 59.18 59.45 57.39 58.60 1483183
20090407 57.80 58.09 55.88 56.94 1203150
20090408 57.52 58.24 56.78 58.16 894077
20090409 59.40 61.19 58.95 61.19 846253
20090413 60.83 61.39 60.35 61.06 820236
20090414 60.29 61.04 59.16 59.57 711310
20090415 59.15 59.84 58.27 59.09 767986
20090416 58.98 61.04 58.90 60.53 917287
20090417 60.36 61.85 60.08 61.46 838588
20090420 60.15 60.18 58.52 59.14 965111
20090421 59.41 61.88 58.39 61.58 1330212
20090422 61.14 64.34 60.93 63.14 1233269
20090423 63.14 63.92 61.52 62.47 1168604
20090424 63.01 64.58 62.53 63.84 1030747
20090427 62.88 62.88 60.79 61.23 1910898
20090428 61.12 63.26 60.31 62.32 1282712
20090429 56.11 57.26 53.03 53.84 7344665
20090430 54.64 57.03 53.86 54.90 2663123
20090501 55.02 55.89 54.51 54.70 1948682
20090504 55.22 56.51 54.83 55.56 1407291
20090505 55.57 56.38 54.91 55.01 1510603
20090506 55.48 55.76 53.97 54.96 2197192
20090507 55.58 55.97 54.15 54.42 1813199
20090508 54.76 54.76 53.08 53.79 1681495
20090511 53.32 53.32 51.87 52.08 1443456
20090512 52.23 52.79 49.84 51.27 1743569
20090513 50.69 50.69 49.57 50.06 1612188
20090514 49.62 51.61 49.62 50.36 1143127
20090515 50.35 51.62 50.07 50.38 1026537
20090518 50.73 51.83 50.73 51.83 1200451
20090519 51.84 52.14 51.01 51.64 1475086
20090520 51.91 52.66 50.82 51.06 1222258
20090521 50.43 51.46 50.06 50.51 1175298
20090522 50.98 51.24 49.34 50.60 944815
20090526 50.22 53.50 50.01 53.28 1223229
20090527 53.19 53.83 51.84 52.10 1107394
20090528 52.35 52.65 50.58 51.49 1422189
20090529 51.62 53.18 51.34 52.63 2485322
20090601 53.27 55.58 53.27 55.22 1126394
20090602 55.10 55.58 54.66 55.19 1879699
20090603 55.00 55.49 54.37 55.44 1441621
20090604 55.22 55.25 54.17 55.25 1219451
20090605 55.38 56.59 54.50 54.97 1331696
20090608 54.85 55.04 53.85 54.37 1177887
20090609 54.65 56.05 54.45 55.73 1213800
20090610 56.01 56.18 54.69 55.47 1120916
20090611 55.47 56.11 55.24 55.49 1644552
20090612 55.38 55.51 54.40 54.64 1308288
20090615 54.38 54.38 53.33 53.96 1247363
20090616 54.12 54.51 52.72 52.77 1698316
20090617 52.66 53.38 51.56 52.54 2367210
20090618 52.50 53.92 52.11 53.05 1303905
20090619 53.74 55.58 53.33 55.43 3199961
20090622 54.86 54.95 53.63 53.75 1292041
20090623 53.88 53.88 51.88 52.19 1434627
20090624 52.50 53.17 52.19 52.37 1130002
20090625 52.01 53.33 51.99 52.53 1555623
20090626 52.48 52.59 51.92 52.05 1853194
20090629 52.12 52.37 50.90 52.00 1268847
20090630 51.90 52.82 51.66 51.78 742218
20090701 52.07 53.18 52.00 52.24 1064480
20090702 51.76 52.24 50.08 50.08 964114
20090706 50.53 51.51 50.17 51.39 822597
20090707 51.12 51.34 50.23 50.31 1126902
20090708 50.85 51.66 50.35 51.43 1069825
20090709 51.75 51.75 50.54 50.70 964542
20090710 50.48 51.83 50.44 51.16 896776
20090713 51.31 52.86 50.64 52.72 791493
20090714 52.42 53.35 52.25 53.18 716886
20090715 53.88 56.11 53.71 56.05 1463380
20090716 55.61 56.83 55.01 56.58 992546
20090717 56.37 56.65 55.67 56.13 766588
20090720 56.44 57.55 55.85 57.24 966359
20090721 57.80 57.88 55.71 56.69 1185476
20090722 58.80 61.40 57.58 57.93 3511748
20090723 58.19 61.22 57.62 60.56 1396576
20090724 59.88 61.07 59.80 61.07 744356
20090727 60.90 61.82 60.09 61.82 1261151
20090728 61.37 62.17 61.21 61.50 1068649
20090729 61.03 61.41 59.19 59.61 1482726
20090730 60.08 61.11 59.90 60.48 1016702
20090731 60.32 61.29 60.14 60.52 699891
20090803 60.85 61.50 60.59 60.98 860221
20090804 60.98 61.95 60.35 61.86 859472
20090805 61.85 62.36 61.25 62.05 812977
20090806 62.04 62.66 61.58 62.15 736981
20090807 62.63 64.80 62.46 64.41 1298882
20090810 63.89 64.14 62.29 62.78 765733
20090811 62.50 62.52 61.34 62.23 742539
20090812 61.93 62.98 61.64 62.32 737836
20090813 62.27 62.72 61.11 62.72 609465
20090814 62.50 62.85 60.86 61.40 759213
20090817 60.69 61.07 59.72 60.19 744249
20090818 60.36 61.36 60.01 61.24 610855
20090819 61.06 62.08 60.75 61.76 729285
20090820 62.17 62.68 61.75 62.29 607221
20090821 62.15 63.02 61.89 62.73 836919
20090824 62.87 63.49 61.61 61.78 988270
20090825 62.02 62.96 61.87 62.64 880208
20090826 63.01 64.58 62.40 64.51 1600942
20090827 64.50 65.07 63.46 64.69 1109479
20090828 65.13 66.65 65.08 66.44 1891566
20090831 65.92 65.98 64.84 65.08 1155761
20090901 64.84 66.00 63.64 63.85 1164633
20090902 63.64 64.85 63.64 64.30 1618151
20090903 65.01 65.01 63.95 64.94 976396
20090904 64.74 65.66 64.34 65.39 938671
20090908 65.69 66.14 64.97 65.57 1046759
20090909 65.50 66.59 65.34 66.28 844677
20090910 66.28 67.10 65.88 67.06 745172
20090911 67.27 67.81 66.80 67.32 758524
20090914 66.78 68.28 66.45 68.23 662198
20090915 68.15 68.83 67.49 68.03 898827
20090916 68.04 68.97 67.45 68.78 898297
20090917 68.95 69.65 68.28 68.61 834186
20090918 68.76 68.89 68.23 68.56 611122
20090921 68.14 68.85 67.52 68.12 622460
20090922 68.34 68.61 67.55 67.73 575198
20090923 67.87 68.21 66.75 66.75 965905
20090924 66.88 67.79 66.74 66.75 1165656
20090925 66.28 67.45 66.09 66.31 785652
20090928 66.36 67.98 66.29 67.57 425464
20090929 67.62 69.60 67.62 69.08 846266
20090930 69.03 69.35 67.78 68.35 999603
20091001 67.98 68.38 65.69 65.72 973535
20091002 65.33 65.64 64.74 65.26 622884
20091005 65.18 66.91 65.18 66.82 673113
20091006 67.22 68.25 67.06 67.66 555806
20091007 67.54 68.61 67.40 68.54 639839
20091008 69.10 71.29 68.73 70.81 1281268
20091009 70.93 71.01 70.11 70.55 695791
20091012 71.10 71.46 70.68 70.99 497629
20091013 71.42 71.42 70.22 70.49 844995
20091014 71.05 72.44 71.01 71.99 864387
20091015 71.60 72.94 71.50 72.74 838636
20091016 72.30 72.33 71.15 71.85 552627
20091019 72.26 73.68 71.97 72.65 848280
20091020 73.64 73.80 72.59 73.15 1358201
20091021 73.15 73.47 71.50 71.50 915040
20091022 71.79 73.86 71.52 73.75 1024929
20091023 73.85 74.25 73.19 73.91 1141389
20091026 73.87 75.30 73.68 74.07 2126792
20091027 69.80 70.85 68.11 69.22 4051396
20091028 69.33 69.45 66.39 66.75 1937744
20091029 67.19 67.63 66.91 67.59 1634673
20091030 67.56 68.60 66.65 67.04 1949824
20091102 67.39 68.42 66.24 67.77 1069966
20091103 67.25 68.78 67.16 68.30 1480807
20091104 68.61 68.71 67.42 67.56 1037116
20091105 67.97 70.35 67.97 70.35 1878083
20091106 69.93 70.59 69.35 70.28 652131
20091109 70.63 72.38 70.54 72.29 857817
20091110 72.31 72.74 70.78 71.59 766048
20091111 71.62 72.91 71.27 71.87 770922
20091112 72.07 72.07 69.75 70.10 966859
20091113 70.12 70.60 69.39 70.28 967388
20091116 71.20 71.60 70.89 71.29 871487
20091117 71.15 71.15 69.31 69.87 1054495
20091118 69.88 70.46 69.28 69.71 839060
20091119 69.22 69.95 68.73 69.28 769545
20091120 68.95 69.35 68.00 68.38 1241106
20091123 69.38 69.87 68.90 69.12 994304
20091124 69.53 69.64 67.70 68.27 1251067
20091125 68.49 69.58 68.49 69.42 643442
20091127 67.95 68.90 67.09 68.25 467534
20091130 68.41 68.73 67.33 68.62 933902
20091201 69.46 70.36 69.34 69.94 1006491
20091202 70.19 71.54 70.08 70.83 957427
20091203 70.60 70.60 69.13 69.28 810131
20091204 70.00 70.46 68.65 69.08 1681431
20091207 69.10 69.44 68.34 68.64 701350
20091208 68.43 68.67 67.81 68.20 607703
20091209 67.90 68.09 67.28 67.85 515423
20091210 68.53 69.14 67.94 68.49 432602
20091211 69.07 69.96 68.60 69.82 598244
20091214 70.31 70.40 69.48 70.25 557569
20091215 69.99 70.11 68.98 69.62 529612
20091216 69.66 70.24 69.48 69.64 468337
20091217 69.00 69.45 68.63 68.88 596037
20091218 69.15 69.65 67.93 68.83 767354
20091221 68.74 70.02 68.74 69.28 489358
20091222 69.65 69.99 69.13 69.99 388564
20091223 70.12 70.22 69.65 69.97 306059
20091224 70.08 70.44 69.94 70.18 118346
20091228 70.13 70.48 69.85 70.15 215565
20091229 70.26 70.65 70.06 70.53 246676
20091230 70.33 70.84 70.05 70.64 279468
20091231 70.85 70.85 69.68 69.68 226181
20100104 70.41 70.41 69.51 69.82 536549
20100105 69.92 71.56 68.91 71.15 1081401
20100106 71.16 71.24 70.29 70.86 763150
20100107 70.57 72.39 70.57 72.23 694728
20100108 72.16 72.34 71.56 71.85 772609
20100111 72.22 72.45 70.73 71.63 590572
20100112 71.43 72.02 70.27 70.88 679909
20100113 70.93 71.55 70.55 71.49 617793
20100114 71.63 71.90 70.82 71.40 863208
20100115 71.42 71.55 70.36 71.00 737295
20100119 70.95 71.58 70.95 71.50 515949
20100120 71.11 71.39 70.57 71.24 632613
20100121 71.40 71.65 70.78 70.81 1179461
20100122 70.89 71.19 68.88 68.92 972514
20100125 69.38 69.45 68.37 68.67 741394
20100126 68.69 69.11 68.29 68.85 565557
20100127 68.86 69.81 68.70 69.63 617268
20100128 69.90 70.03 68.93 68.99 788585
20100129 69.10 69.90 68.39 68.53 469388
20100201 68.78 69.48 68.50 69.41 375111
20100202 69.57 70.64 69.32 70.58 654684
20100203 69.83 69.96 68.78 69.20 741184
20100204 68.67 68.83 67.68 68.08 1220241
20100205 67.80 68.25 66.84 68.05 1361499
20100208 67.91 69.08 67.75 67.94 567029
20100209 68.29 69.18 68.27 68.99 615060
20100210 68.85 69.61 68.60 68.92 983235
20100211 70.56 71.11 69.83 70.74 2006934
20100212 69.93 70.78 69.93 70.35 1197434
20100216 70.75 71.86 70.57 71.82 852382
20100217 72.07 72.90 72.03 72.83 1144147
20100218 72.74 73.01 72.11 72.70 802143
20100219 72.75 73.03 72.23 72.92 764937
20100222 73.06 73.32 72.85 72.99 473067
20100223 72.65 72.81 71.72 72.09 780177
20100224 72.29 73.01 71.91 72.95 497135
20100225 72.07 73.53 72.07 73.51 636712
20100226 73.26 73.93 72.96 73.62 789321
20100301 73.67 74.19 73.34 74.18 728466
20100302 74.21 74.45 74.00 74.29 798464
20100303 74.28 74.33 73.72 74.07 865099
20100304 74.58 74.58 73.67 74.18 621367
20100305 74.57 75.72 74.28 75.54 700437
20100308 75.62 76.71 75.58 76.71 803375
20100309 76.51 76.71 76.25 76.47 747369
20100310 76.33 76.70 76.06 76.66 669253
20100311 76.33 76.52 75.63 76.51 623364
20100312 76.68 76.71 75.80 76.35 501027
20100315 76.08 76.56 75.69 76.43 912362
20100316 76.58 76.71 76.14 76.59 555260
20100317 76.66 77.30 76.62 77.08 891503
20100318 77.03 77.62 76.04 76.57 959503
20100319 76.80 76.94 76.24 76.43 1115735
20100322 76.01 77.48 75.77 76.90 890356
20100323 76.96 77.66 76.73 77.66 801289
20100324 77.25 77.56 76.52 76.62 807338
20100325 77.24 77.58 76.17 76.19 1098214
20100326 76.51 77.58 76.33 77.20 1298875
20100329 77.54 77.54 76.45 77.10 708051
20100330 77.21 77.45 76.58 76.65 632542
20100331 76.43 77.25 76.34 76.85 646100
20100401 77.27 77.86 77.20 77.68 505512
20100405 77.86 79.13 77.75 78.64 694388
20100406 78.40 79.41 78.28 79.11 626076
20100407 78.96 79.46 78.57 78.75 777093
20100408 78.68 78.83 78.04 78.70 621070
20100409 80.13 80.28 78.66 80.22 1157870
20100412 80.61 80.83 80.12 80.46 715560
20100413 80.34 80.96 79.63 80.78 561831
20100414 81.00 81.02 79.47 80.25 1358635
20100415 80.00 80.44 79.60 80.25 530438
20100416 79.88 80.60 78.92 79.12 679683
20100419 78.91 79.74 78.53 79.22 727345
20100420 79.41 80.15 79.25 80.12 499776
20100421 80.23 80.96 80.03 80.85 549003
20100422 80.50 83.37 80.26 83.26 1394512
20100423 83.03 83.40 82.40 83.09 1058999
20100426 82.96 84.16 82.76 83.67 767081
20100427 83.32 83.40 81.77 81.97 1075061
20100428 82.27 83.31 81.58 82.13 689382
20100429 82.77 83.67 82.27 83.53 521260
20100430 85.15 85.56 82.85 82.86 1504125
20100503 83.04 84.05 82.33 82.54 1176121
20100504 81.40 81.86 80.31 80.54 964613
20100505 79.98 80.85 79.35 79.84 1308992
20100506 79.60 80.06 72.47 77.17 1432267
20100507 76.75 77.74 74.69 75.64 1407653
20100510 79.12 80.01 78.30 79.69 1102177
20100511 78.58 81.21 78.37 79.93 1041269
20100512 80.00 81.39 79.86 81.03 825903
20100513 81.25 81.39 79.73 79.91 788878
20100514 79.39 79.74 77.84 78.45 973791
20100517 78.56 78.60 76.46 78.14 858129
20100518 78.97 79.65 77.41 77.43 1028754
20100519 76.97 77.50 75.57 76.68 1164232
20100520 75.03 75.30 73.13 73.72 1275618
20100521 72.52 75.58 71.93 74.68 1069533
20100524 74.71 75.21 74.06 74.17 572886
20100525 72.79 74.06 71.84 73.87 2224691
20100526 74.51 74.77 72.81 72.96 1754326
20100527 74.26 74.66 73.63 74.63 1971049
20100528 74.68 75.25 73.68 74.17 1016969
20100601 73.62 74.63 72.65 72.71 852706
20100602 72.88 74.79 72.20 74.79 1153802
20100603 74.80 75.35 74.27 74.89 740590
20100604 74.00 74.00 71.55 71.92 977178
20100607 72.17 72.41 70.73 70.79 1026958
20100608 70.80 71.49 69.72 71.41 1048381
20100609 71.82 73.32 71.82 72.14 1096298
20100610 73.60 75.01 73.22 74.91 710374
20100611 74.38 75.65 74.30 75.15 1004810
20100614 75.64 76.40 75.19 75.45 739766
20100615 75.82 77.45 75.43 77.33 839222
20100616 77.04 77.30 75.96 76.58 1136764
20100617 76.77 76.89 75.37 75.95 1454796
20100618 76.07 77.02 75.74 76.49 1004914
20100621 77.36 77.46 75.49 75.92 1001085
20100622 76.28 76.88 73.69 73.79 895315
20100623 73.74 74.01 72.63 73.46 1133452
20100624 73.19 73.22 71.76 72.20 1202171
20100625 72.19 72.88 71.57 72.79 1516478
20100628 72.70 73.55 72.23 72.67 715134
20100629 71.50 71.54 69.28 69.80 1603722
20100630 69.57 70.23 68.64 68.78 1295625
20100701 68.65 69.72 67.50 69.11 1105923
20100702 69.19 69.66 67.92 68.24 772987
20100706 68.89 69.44 66.90 67.55 850089
20100707 67.60 70.24 67.42 70.10 968070
20100708 70.43 71.95 70.43 71.76 1136453
20100709 72.54 72.54 71.35 72.37 824009
20100712 72.01 72.81 71.43 71.86 938886
20100713 72.98 73.99 72.54 73.62 712754
20100714 73.23 73.68 72.41 73.59 1038342
20100715 73.52 73.88 72.38 73.49 1141731
20100716 73.15 73.29 70.23 70.41 1104060
20100719 70.77 71.35 69.67 70.33 699714
20100720 69.22 72.50 69.14 72.47 886932
20100721 72.89 73.09 71.28 71.46 1115444
20100722 75.57 76.79 73.55 75.75 1694279
20100723 76.31 78.04 76.31 77.09 1805844
20100726 77.32 79.34 76.94 79.12 1285896
20100727 79.23 79.34 76.85 77.65 1196375
20100728 77.32 77.94 76.27 76.86 842327
20100729 77.16 77.51 75.48 76.56 820386
20100730 75.59 76.79 75.18 76.65 1126621
20100802 77.76 78.71 77.63 78.17 907527
20100803 77.57 77.86 76.66 76.80 574074
20100804 77.12 78.51 77.05 78.36 572211
20100805 77.63 78.26 77.05 78.06 532056
20100806 77.40 78.25 76.83 77.86 775781
20100809 78.43 78.51 77.60 77.78 694539
20100810 77.25 77.83 76.30 77.55 860231
20100811 76.33 76.42 74.70 75.23 862094
20100812 74.41 74.65 73.67 74.51 859817
20100813 74.26 74.70 73.89 73.93 504630
20100816 73.66 74.36 72.71 74.02 478757
20100817 74.74 75.80 74.26 75.19 452677
20100818 75.04 75.60 74.28 75.04 961964
20100819 74.83 74.83 73.07 73.38 920360
20100820 72.87 73.17 72.17 72.99 989804
20100823 73.14 74.10 72.72 72.76 1327501
20100824 71.84 72.41 70.79 71.97 1226388
20100825 71.48 72.23 70.49 72.19 793064
20100826 72.38 72.45 70.61 70.72 852262
20100827 71.14 71.56 70.05 71.39 1034099
20100830 71.38 72.15 70.35 70.35 808588
20100831 68.51 69.43 67.72 68.19 1948663
20100901 69.22 71.29 69.21 70.78 1167501
20100902 70.79 72.01 70.79 71.76 721344
20100903 72.72 73.11 71.96 73.03 1022197
20100907 72.81 73.09 72.25 72.30 790684
20100908 72.74 73.86 72.48 73.14 920680
20100909 74.00 74.36 72.89 73.12 461264
20100910 73.49 73.84 72.98 73.55 517010
20100913 74.10 74.65 73.81 74.23 584254
20100914 74.14 75.45 74.03 75.19 667514
20100915 74.90 76.12 74.77 76.02 654578
20100916 75.47 75.74 75.01 75.59 623472
20100917 76.06 76.17 75.20 75.47 824793
20100920 75.83 76.95 75.77 76.87 618030
20100921 76.96 77.02 76.05 76.41 868938
20100922 76.67 76.98 75.52 75.92 789375
20100923 75.33 75.92 75.02 75.30 586000
20100924 76.30 76.97 76.26 76.97 817402
20100927 77.18 77.91 76.73 77.60 755188
20100928 77.61 78.78 76.48 78.63 633430
20100929 78.24 79.22 77.97 78.75 690613
20100930 79.39 79.79 78.25 78.92 789477
20101001 79.42 79.73 78.29 78.72 783626
20101004 78.72 79.44 78.33 78.71 899943
20101005 79.47 80.74 78.93 80.46 935156
20101006 80.38 80.61 79.63 80.18 617312
20101007 80.64 80.76 79.84 80.33 640103
20101008 80.21 82.53 79.97 82.14 731165
20101011 81.89 83.42 81.89 83.03 827155
20101012 82.83 82.95 81.66 82.67 854874
20101013 83.28 83.44 82.35 82.44 785884
20101014 82.43 83.88 82.43 83.71 910619
20101015 84.52 84.52 83.18 83.74 724492
20101018 83.89 84.51 83.36 84.32 690818
20101019 83.24 84.21 82.80 83.39 883106
20101020 83.98 85.42 83.64 85.19 1829555
20101021 82.48 86.98 81.39 82.98 2343382
20101022 83.26 84.12 82.91 83.77 948707
20101025 84.33 84.33 82.94 83.04 846969
20101026 82.53 83.96 82.29 83.42 1076933
20101027 82.65 82.66 79.47 80.76 1815695
20101028 81.32 81.73 80.27 81.67 1332564
20101029 81.59 82.12 80.90 81.08 1095002
20101101 81.58 82.15 80.50 81.11 545140
20101102 81.84 82.33 81.16 81.17 627270
20101103 81.45 81.47 79.80 80.95 871300
20101104 82.03 82.16 81.11 81.36 1102599
20101105 81.52 83.30 81.52 82.77 710222
20101108 82.55 82.57 81.59 82.14 768431
20101109 82.34 82.34 80.58 80.88 905281
20101110 79.89 79.95 77.80 78.34 2258583
20101111 77.89 78.95 77.69 78.76 1288521
20101112 78.38 78.90 77.15 77.30 928688
20101115 77.72 78.98 77.44 77.69 952198
20101116 77.22 78.06 76.18 76.72 1022009
20101117 76.94 78.87 76.93 78.61 856824
20101118 79.63 80.09 79.31 79.40 696875
20101119 79.60 80.43 78.71 80.41 786397
20101122 80.16 81.48 79.81 81.24 785165
20101123 80.48 81.08 79.94 80.80 791941
20101124 81.77 82.26 81.40 82.26 600372
20101126 81.69 82.06 81.39 81.65 236946
20101129 81.78 82.90 79.73 81.17 1119538
20101130 80.85 81.49 80.36 80.73 1371268
20101201 81.95 82.58 81.70 81.81 1465204
20101202 82.26 83.61 81.84 83.18 1338313
20101203 82.89 83.15 81.59 82.76 974065
20101206 82.61 83.57 82.09 83.30 796972
20101207 83.95 84.66 83.38 83.42 1328252
20101208 83.61 83.78 82.69 83.78 719774
20101209 84.29 84.30 83.66 83.99 678603
20101210 83.85 84.56 83.69 84.43 835235
20101213 84.96 86.35 84.83 85.82 1203223
20101214 85.48 86.40 85.34 85.96 890876
20101215 85.74 86.81 85.56 85.96 1015102
20101216 86.33 86.73 85.79 86.51 774600
20101217 86.69 87.82 86.55 87.54 1232980
20101220 87.81 87.82 86.68 87.65 738219
20101221 87.79 88.06 87.05 87.13 1153289
20101222 86.99 86.99 84.66 85.22 2781874
20101223 85.32 85.78 84.82 85.26 1002262
20101227 85.18 85.38 84.48 84.98 1140958
20101228 85.32 85.46 84.68 85.22 592287
20101229 85.42 85.97 85.29 85.49 471934
20101230 85.21 85.52 85.04 85.23 367581
20101231 85.26 85.41 84.39 84.57 446253
20110103 85.01 85.15 84.16 84.74 1397867
20110104 84.93 85.17 83.10 83.47 1398173
20110105 83.53 84.01 82.79 83.55 1080832
20110106 83.51 83.66 81.50 82.04 1751690
20110107 81.29 81.81 79.89 80.57 2722258
20110110 80.47 81.68 80.23 81.15 1202918
20110111 81.62 81.62 80.51 81.21 1099889
20110112 81.85 81.96 81.17 81.48 645483
20110113 81.45 81.71 80.48 80.81 1340799
20110114 80.84 82.38 80.48 82.38 1141569
20110118 82.45 82.55 80.72 81.23 957626
20110119 81.46 81.51 80.26 81.51 1324901
20110120 81.35 82.37 81.09 82.04 1304112
20110121 82.27 82.27 80.38 80.52 1321130
20110124 80.37 81.38 80.26 80.99 984020
20110125 80.65 80.73 78.89 79.82 2126812
20110126 80.29 81.54 79.63 81.13 1651923
20110127 81.49 81.49 80.43 81.09 977192
20110128 81.05 81.21 79.71 79.93 1289335
20110131 80.05 81.28 79.54 81.17 894851
20110201 81.55 82.65 81.23 82.55 1291272
20110202 82.30 82.72 81.70 82.25 927971
20110203 82.32 83.41 82.30 82.85 1009395
20110204 83.11 86.06 82.55 85.30 1857980
20110207 85.18 85.55 84.71 84.87 1126283
20110208 85.23 85.96 84.82 85.77 786727
20110209 85.78 88.07 85.78 86.47 1461661
20110210 86.17 86.59 85.33 85.90 1149212
20110211 85.91 85.91 84.83 85.50 1106513
20110214 85.25 85.41 84.46 85.29 834725
20110215 84.85 85.31 84.20 85.16 677278
20110216 85.34 85.78 84.01 85.01 1115277
20110217 84.66 86.35 84.00 85.97 1190281
20110218 86.00 88.32 86.00 88.12 2459031
20110222 92.05 98.36 92.05 94.71 5350864
20110223 94.73 95.08 92.98 93.35 2077081
20110224 93.30 94.52 93.03 94.20 1589963
20110225 94.06 95.18 93.62 94.18 1089902
20110228 93.55 94.08 93.17 93.88 1314812
20110301 94.37 94.48 92.05 92.44 1428541
20110302 92.46 93.04 91.62 92.28 834114
20110303 92.98 94.23 92.65 93.88 668514
20110304 94.16 94.66 93.29 93.90 1130767
20110307 93.80 95.23 93.31 94.94 1593530
20110308 94.71 95.67 94.35 94.88 1247655
20110309 95.17 96.88 94.67 96.45 1219277
20110310 95.49 97.61 94.97 95.74 1163492
20110311 95.09 97.29 94.72 96.96 786359
20110314 96.52 96.78 94.94 95.37 842954
20110315 93.11 95.47 92.65 94.74 1023472
20110316 94.58 95.54 92.99 93.37 939035
20110317 94.34 94.71 93.06 93.40 705972
20110318 94.29 94.31 91.07 91.86 1491724
20110321 92.57 93.34 92.29 92.78 761352
20110322 92.71 93.16 92.33 92.65 531732
20110323 92.45 93.33 91.25 93.17 794965
20110324 93.70 94.41 92.71 93.99 677522
20110325 93.89 94.81 93.41 94.25 692304
20110328 94.29 95.26 93.49 93.57 707490
20110329 93.51 95.54 93.29 95.20 760340
20110330 95.47 98.14 95.40 97.95 1270000
20110331 97.53 97.63 96.00 97.32 1223934
20110401 96.68 98.75 96.56 97.69 1167238
20110404 98.03 98.28 97.14 97.42 637936
20110405 97.68 98.49 96.86 97.84 661222
20110406 98.15 98.28 96.76 97.06 614650
20110407 97.34 97.78 96.29 97.25 565851
20110408 97.78 97.81 95.47 96.08 586099
20110411 96.25 98.66 96.24 98.07 903599
20110412 97.40 98.76 97.22 98.13 1137472
20110413 98.23 98.99 97.85 98.80 768034
20110414 98.42 99.98 98.14 99.02 1079865
20110415 99.05 100.41 98.99 99.71 1029648
20110418 98.64 98.64 97.25 97.92 1017397
20110419 98.27 99.67 98.03 99.50 911091
20110420 100.71 103.81 100.66 102.30 1332974
20110421 102.38 102.68 101.42 102.23 685419
20110425 102.93 104.85 102.44 102.63 1142332
20110426 102.15 103.78 102.15 103.72 951083
20110427 103.73 106.43 103.71 106.19 1140510
20110428 106.26 107.53 105.25 107.33 1479271
20110429 102.70 102.96 98.98 99.32 2681235
20110502 100.82 100.82 98.50 98.79 1214316
20110503 98.51 99.72 97.06 97.73 1288528
20110504 97.58 98.38 96.51 97.70 1043214
20110505 97.37 99.74 96.74 99.31 1460338
20110506 99.70 100.20 98.33 98.50 1021751
20110509 98.77 99.42 98.47 98.67 652414
20110510 98.67 99.62 98.56 99.27 541451
20110511 99.42 99.53 98.08 98.66 600982
20110512 98.81 101.24 98.20 101.09 949665
20110513 101.02 101.30 99.51 99.78 545298
20110516 99.61 100.21 99.31 99.42 484754
20110517 99.23 99.86 98.15 99.00 573950
20110518 99.40 100.39 98.65 100.35 380170
20110519 100.37 101.07 99.81 100.93 509660
20110520 100.10 100.35 95.58 96.24 1815197
20110523 95.41 96.84 95.21 96.31 912104
20110524 96.50 97.17 96.03 96.36 572533
20110525 94.37 94.82 93.15 94.37 1161467
20110526 94.72 97.08 94.34 96.79 874745
20110527 97.02 97.86 96.89 97.61 654338
20110531 98.49 98.72 97.73 98.45 916052
20110601 98.51 99.23 95.89 96.02 869885
20110602 95.60 96.48 94.41 94.69 550259
20110603 93.87 95.51 93.63 93.84 565547
20110606 93.54 94.09 92.67 92.75 642188
20110607 93.15 93.96 92.65 92.73 941566
20110608 92.44 92.56 91.09 91.26 946712
20110609 91.69 93.45 91.49 92.68 1157293
20110610 92.45 93.19 91.11 91.28 1202547
20110613 100.44 103.91 99.79 100.44 4233552
20110614 102.02 102.41 100.29 101.22 1294865
20110615 100.49 101.13 99.71 100.27 1175596
20110616 100.19 100.61 98.63 100.39 1478093
20110617 101.29 103.77 101.29 102.22 1662025
20110620 101.76 104.95 101.68 104.32 1101480
20110621 104.28 106.33 104.28 104.95 1047980
20110622 104.86 105.57 103.84 103.93 741359
20110623 102.89 104.06 101.92 103.88 779473
20110624 104.25 105.06 103.36 104.55 1345248
20110627 104.41 105.65 104.00 104.45 776456
20110628 104.90 106.33 104.82 106.31 658394
20110629 106.68 107.58 105.68 107.02 741661
20110630 107.16 109.11 106.80 107.95 824727
20110701 107.51 110.94 107.51 110.78 798379
20110705 110.70 111.34 109.57 110.48 578747
20110706 109.78 111.06 109.33 110.60 467523
20110707 111.33 113.13 111.29 112.94 976479
20110708 111.50 112.69 111.18 112.68 649243
20110711 111.46 113.87 111.24 112.96 1285714
20110712 113.04 116.20 112.29 114.41 1505446
20110713 115.11 116.43 113.80 114.35 1859231
20110714 114.87 114.87 112.04 113.21 1555829
20110715 113.49 113.49 110.99 111.22 1607318
20110718 111.33 113.29 111.17 112.22 2246705
20110719 113.00 114.81 112.84 114.76 1378434
20110720 115.06 115.31 113.01 113.80 1045566
20110721 119.08 130.56 117.99 120.37 2608133
20110722 120.18 120.54 119.06 119.82 1058036
20110725 118.92 119.58 117.73 118.40 920665
20110726 118.33 118.33 116.59 116.96 971853
20110727 116.13 116.56 113.67 114.38 1077344
20110728 114.78 117.62 114.78 116.40 889390
20110729 115.66 117.28 114.51 116.14 1125112
20110801 117.30 117.34 114.24 115.98 923280
20110802 114.85 116.21 112.00 112.07 825934
20110803 112.16 114.11 109.77 113.95 1009061
20110804 112.35 112.87 108.43 108.51 1395731
20110805 110.06 111.41 106.53 110.75 1360533
20110808 107.65 109.77 102.14 103.30 1351382
20110809 104.80 108.76 101.17 108.54 1712206
20110810 106.88 108.38 103.39 103.62 1502832
20110811 104.88 110.13 103.17 108.63 1590222
20110812 108.98 111.40 108.25 110.53 763785
20110815 111.07 112.79 109.81 112.71 862841
20110816 112.26 112.31 110.61 111.56 750008
20110817 111.47 112.96 108.75 110.09 916743
20110818 107.06 107.06 103.72 105.44 1262483
20110819 103.44 107.90 103.44 103.63 1437565
20110822 105.36 106.32 103.77 104.82 1128230
20110823 105.91 110.96 104.81 110.96 1057131
20110824 110.48 112.89 109.90 112.82 1043454
20110825 113.04 113.53 109.46 109.99 731102
20110826 109.50 113.50 107.72 113.43 826738
20110829 113.45 116.34 112.33 116.19 1112542
20110830 116.30 117.21 115.19 116.46 1052807
20110831 117.34 119.14 115.54 116.40 1017609
20110901 116.79 118.09 114.61 114.93 1029576
20110902 112.79 113.31 111.33 111.92 783295
20110906 109.69 111.83 106.97 111.66 903569
20110907 113.79 116.32 112.50 116.27 866700
20110908 115.84 119.94 115.24 116.60 1995500
20110909 114.64 116.75 112.14 113.40 1063300
20110912 111.31 115.38 111.12 115.23 750400
20110913 115.93 119.56 115.11 119.14 991700
20110914 119.57 123.85 118.37 122.35 1227200
20110915 123.14 125.25 121.87 124.18 1366100
20110916 124.43 125.62 123.28 124.68 1289100
20110919 122.80 127.25 122.04 126.72 943000
20110920 126.94 129.71 125.25 126.63 1154200
20110921 125.99 127.05 120.87 120.98 877200
20110922 117.65 120.58 116.89 118.77 978200
20110923 118.82 126.45 118.63 125.09 1709400
20110926 125.72 127.49 123.01 127.33 1096300
20110927 129.10 132.82 128.38 130.26 1752600
20110928 130.09 131.86 126.30 126.33 965700
20110929 129.30 129.93 120.63 125.56 1224800
20110930 123.72 126.18 121.52 121.52 1163100
20111003 120.36 124.24 117.62 118.22 1187400
20111004 117.26 123.67 115.91 123.63 1509100
20111005 124.18 126.69 121.19 126.18 1135800
20111006 126.37 129.00 124.91 128.71 817800
20111007 129.19 132.26 128.41 129.48 1161700
20111010 131.33 133.66 130.63 133.02 1172200
20111011 132.41 133.62 130.28 131.36 734000
20111012 132.13 134.61 130.13 130.76 1080000
20111013 129.46 131.80 129.34 131.65 954800
20111014 132.64 134.00 132.02 133.95 577400
20111017 133.49 133.79 130.47 130.76 527400
20111018 130.95 133.80 127.05 131.86 847300
20111019 131.20 132.31 128.43 128.88 1022200
20111020 129.58 132.03 127.51 131.70 1091400
20111021 132.55 134.00 130.34 132.69 1297500
20111024 138.00 139.64 132.64 136.99 1773600
20111025 137.02 137.42 132.49 132.90 1380600
20111026 136.19 137.85 132.68 133.94 1193500
20111027 137.94 139.81 136.44 138.98 1249900
20111028 138.55 140.59 136.82 140.17 1495000
20111031 139.31 142.50 138.22 138.22 1189400
20111101 135.12 137.62 134.12 135.50 1077600
20111102 137.53 139.23 135.93 139.06 1176700
20111103 139.98 141.34 135.37 141.04 1440400
20111104 139.36 140.84 136.08 136.96 1030000
20111107 136.00 137.80 133.74 135.38 923500
20111108 136.33 136.76 133.16 135.96 785900
20111109 133.24 133.53 130.69 131.05 857400
20111110 132.25 133.32 130.64 132.90 848500
20111111 134.50 137.47 133.35 136.15 746100
20111114 135.70 136.72 135.01 135.74 581400
20111115 135.05 137.22 134.55 136.19 553600
20111116 134.65 136.49 133.72 134.30 815800
20111117 134.05 134.97 130.86 132.99 707600
20111118 132.94 133.56 130.20 131.75 769300
20111121 130.51 130.93 128.02 128.51 1029000
20111122 128.39 129.50 127.22 128.39 875400
20111123 127.90 129.16 127.36 128.07 739200
20111125 127.61 128.09 126.19 126.24 259100
20111128 129.65 134.49 129.64 134.44 1010200
20111129 134.14 134.89 132.44 134.23 852300
20111130 138.26 139.39 136.86 138.69 1197100
20111201 137.96 139.55 137.07 138.05 982600
20111202 139.66 141.35 138.43 138.57 1076200