20000103 20.15 20.24 19.18 19.58 280674
20000104 19.36 19.93 19.36 19.75 451123
20000105 19.75 20.59 19.71 20.46 852390
20000106 20.28 20.81 20.28 20.81 908212
20000107 20.68 21.12 20.68 21.12 223857
20000110 20.99 20.99 20.50 20.63 298997
20000111 20.50 20.73 20.20 20.37 348143
20000112 20.37 21.08 20.37 20.94 418169
20000113 20.77 20.99 20.42 20.81 363057
20000114 20.63 20.73 19.97 20.33 957642
20000118 19.54 19.93 19.05 19.40 865457
20000119 19.58 20.02 19.40 19.93 469446
20000120 19.93 19.97 19.49 19.97 546717
20000121 19.97 20.55 19.71 20.42 1339591
20000124 20.42 20.85 20.24 20.59 317036
20000125 20.94 20.94 20.42 20.73 1114740
20000126 20.73 21.30 20.50 20.99 811482
20000127 20.99 21.30 20.85 21.12 476832
20000128 21.16 21.16 20.46 20.85 542456
20000131 20.68 21.21 20.63 21.21 621004
20000201 21.21 21.21 20.99 21.16 435214
20000202 20.85 21.56 20.85 21.16 597852
20000203 21.16 21.96 21.12 21.87 661060
20000204 21.87 21.87 21.25 21.65 910058
20000207 21.56 22.18 21.56 22.00 947983
20000208 21.96 22.92 21.82 22.88 1081644
20000209 23.15 23.19 22.66 22.92 1631912
20000210 23.01 23.06 22.88 23.01 1197692
20000211 23.06 23.32 22.97 23.23 590892
20000214 23.27 23.50 23.23 23.32 671145
20000215 23.41 23.80 23.06 23.27 1741852
20000216 23.23 23.54 23.06 23.23 1994685
20000217 23.19 23.27 22.70 22.88 742024
20000218 22.92 22.92 22.00 22.31 2081899
20000222 22.31 22.66 22.22 22.31 425272
20000223 21.87 21.91 21.21 21.56 901252
20000224 21.56 21.56 20.55 20.94 736484
20000225 20.77 21.03 20.59 20.77 342319
20000228 20.77 21.30 20.59 21.08 661486
20000229 20.73 20.94 20.50 20.94 593732
20000301 20.42 21.03 20.24 20.42 819010
20000302 20.06 21.16 20.06 21.08 1007072
20000303 21.12 21.61 21.12 21.25 737620
20000306 21.12 21.21 20.50 20.73 520013
20000307 20.85 21.47 20.81 21.03 722138
20000308 21.02 21.74 20.97 21.51 2941205
20000309 21.46 21.46 21.06 21.20 486513
20000310 21.02 21.42 20.84 21.29 542811
20000313 21.15 21.82 20.79 21.64 343108
20000314 21.64 21.64 20.93 21.11 560036
20000315 21.11 21.78 20.93 21.64 490154
20000316 21.64 22.99 21.64 22.36 958181
20000317 22.04 22.09 21.60 21.64 708203
20000320 21.64 22.09 21.60 21.78 481331
20000321 21.86 22.04 21.46 21.64 872754
20000322 21.42 21.51 20.97 21.15 304876
20000323 20.89 21.91 20.84 21.42 312158
20000324 21.42 21.56 21.15 21.51 312858
20000327 21.15 21.91 21.11 21.64 493935
20000328 21.46 22.00 21.42 21.46 407528
20000329 21.51 22.09 21.46 21.78 480491
20000330 21.96 22.89 21.96 22.76 1434191
20000331 22.63 22.85 22.36 22.76 590706
20000403 22.94 22.94 22.36 22.45 306977
20000404 22.63 23.30 22.31 23.03 500657
20000405 23.03 23.84 23.03 23.52 738032
20000406 23.70 23.70 22.67 22.94 531327
20000407 22.94 22.94 22.67 22.81 366775
20000410 22.81 23.52 22.67 23.30 450382
20000411 23.52 23.52 23.25 23.39 501218
20000412 23.25 24.46 23.25 23.92 2149256
20000413 23.74 24.46 23.56 24.24 697419
20000414 24.19 24.59 23.56 23.70 557095
20000417 23.52 23.74 22.63 23.74 621655
20000418 24.01 24.28 23.48 23.70 527126
20000419 23.84 23.84 23.03 23.56 314539
20000420 23.39 23.84 23.39 23.79 341988
20000424 23.84 24.55 23.84 24.50 426994
20000425 24.37 24.95 24.10 24.91 582443
20000426 24.55 25.48 24.55 25.21 627117
20000427 24.99 25.08 24.10 24.24 708343
20000428 24.10 24.19 23.39 23.61 741533
20000501 23.21 23.74 23.21 23.39 568159
20000502 23.30 24.01 23.12 23.16 827800
20000503 23.03 23.84 22.94 23.43 744614
20000504 23.43 24.10 23.03 23.88 469708
20000505 23.74 23.74 23.21 23.34 1206899
20000508 23.66 24.86 23.48 24.14 632859
20000509 24.10 24.50 23.79 24.32 360053
20000510 24.06 24.77 24.06 24.59 622216
20000511 24.64 24.95 24.55 24.91 999494
20000512 24.73 24.73 24.41 24.41 359913
20000515 24.59 24.99 24.41 24.77 361734
20000516 24.68 24.73 24.28 24.50 472368
20000517 24.59 24.59 23.88 24.06 329524
20000518 23.96 24.95 23.96 24.46 435397
20000519 24.19 24.81 23.96 24.50 376158
20000522 24.46 25.08 24.32 24.77 806654
20000523 24.68 24.73 24.10 24.14 1040807
20000524 24.32 25.17 24.32 24.68 391983
20000525 24.59 24.59 23.96 24.14 245497
20000526 24.14 24.81 24.10 24.55 584964
20000530 24.37 24.50 23.96 24.24 302775
20000531 24.10 24.64 24.10 24.50 312718
20000601 24.32 24.59 24.14 24.59 502198
20000602 24.59 24.59 23.88 24.01 412290
20000605 23.96 24.01 23.03 23.07 506399
20000606 22.94 23.96 22.89 23.70 444080
20000607 23.70 23.88 23.43 23.56 178836
20000608 23.37 24.32 23.33 24.32 3963823
20000609 24.14 24.77 24.09 24.59 437045
20000612 24.73 24.82 24.59 24.66 303761
20000613 24.59 25.27 24.50 24.95 488893
20000614 24.77 24.77 24.32 24.41 370679
20000615 24.41 25.31 24.41 25.13 781317
20000616 25.13 25.45 24.95 25.16 462070
20000619 25.13 25.18 24.41 24.59 919025
20000620 24.23 24.73 24.05 24.69 316757
20000621 24.50 25.05 24.14 24.37 700848
20000622 24.27 24.32 24.01 24.14 442990
20000623 24.23 24.59 24.09 24.27 388653
20000626 24.27 24.82 24.14 24.55 2183290
20000627 24.45 24.55 23.51 23.78 572403
20000628 23.82 24.59 23.14 24.39 1040834
20000629 24.37 24.77 24.09 24.19 655222
20000630 24.09 24.87 23.37 23.55 1132363
20000703 23.64 24.01 23.60 23.73 562725
20000705 23.69 24.27 23.37 23.55 684119
20000706 23.64 23.64 23.19 23.55 835792
20000707 23.51 24.05 23.33 23.96 623560
20000710 23.78 24.23 23.78 24.05 363490
20000711 23.91 24.23 23.69 24.19 347037
20000712 24.01 24.41 23.91 24.14 526639
20000713 23.87 24.55 23.87 24.45 425569
20000714 24.37 24.91 24.37 24.59 432759
20000717 24.50 25.05 24.41 24.73 541571
20000718 24.73 25.00 24.59 24.77 405383
20000719 24.69 25.13 24.69 24.77 354365
20000720 24.69 24.91 24.19 24.32 683013
20000721 24.59 25.00 23.91 24.05 459858
20000724 24.05 24.32 23.82 24.09 302655
20000725 24.14 24.59 24.05 24.19 648447
20000726 24.05 24.23 24.01 24.05 341645
20000727 24.14 24.37 24.14 24.23 174901
20000728 24.19 24.32 24.05 24.14 254540
20000731 24.32 24.45 24.09 24.09 542400
20000801 24.27 24.63 24.23 24.63 529957
20000802 24.77 25.09 24.73 24.91 555397
20000803 25.09 25.95 25.00 25.78 976542
20000804 25.86 26.04 25.31 25.86 809798
20000807 25.81 26.44 25.77 26.36 653563
20000808 26.49 26.94 26.36 26.72 461241
20000809 26.54 26.76 26.40 26.49 448383
20000810 26.62 26.99 26.44 26.86 318417
20000811 26.80 27.26 26.80 27.04 856531
20000814 26.58 27.17 26.54 27.12 718684
20000815 27.12 27.94 27.12 27.71 845608
20000816 27.53 27.71 27.30 27.48 308047
20000817 27.58 27.85 27.48 27.80 621624
20000818 27.94 28.12 27.66 27.85 543507
20000821 27.85 27.94 27.44 27.85 699880
20000822 27.85 27.98 27.71 27.89 759333
20000823 27.94 27.94 27.53 27.80 437875
20000824 27.66 27.98 27.62 27.80 715504
20000825 27.71 27.71 27.22 27.35 571297
20000828 27.40 27.94 27.22 27.66 437045
20000829 27.66 28.07 27.53 27.58 468016
20000830 27.53 28.07 27.40 27.62 589962
20000831 27.58 27.98 27.53 27.59 395152
20000901 27.66 28.03 27.66 27.85 609872
20000905 27.85 29.97 27.85 29.61 1379436
20000906 30.38 31.82 30.15 31.60 2106831
20000907 31.04 32.13 31.04 31.91 3130551
20000908 31.68 34.14 31.50 33.75 1505162
20000911 34.05 35.74 33.96 34.20 2426581
20000912 34.32 34.69 32.54 34.32 1643327
20000913 34.32 34.60 33.59 33.87 1706316
20000914 33.14 33.37 32.27 32.41 1255260
20000915 31.77 33.51 31.77 33.10 1351113
20000918 32.91 33.91 32.41 33.78 1387537
20000919 33.78 33.87 32.23 32.64 1668249
20000920 32.41 32.41 30.90 31.81 1153930
20000921 31.77 32.09 31.40 31.58 907315
20000922 31.72 32.96 31.63 32.96 982628
20000925 32.96 33.37 32.54 32.59 1256630
20000926 33.41 35.01 33.37 34.73 1496946
20000927 35.15 38.02 34.64 37.53 3839177
20000928 36.33 36.74 36.01 36.29 2676894
20000929 35.42 37.02 35.28 36.35 1625252
20001002 36.43 36.70 35.42 36.47 976740
20001003 36.51 36.88 35.05 35.33 915120
20001004 35.19 36.06 33.37 34.18 1916371
20001005 34.51 35.01 33.05 33.41 2214473
20001006 33.41 34.28 33.23 33.37 949353
20001009 33.23 33.73 33.00 33.00 925116
20001010 33.18 34.73 33.18 33.69 1125859
20001011 33.91 34.46 33.14 33.73 990296
20001012 33.78 33.91 32.86 33.00 947847
20001013 33.05 33.41 32.68 32.82 776544
20001016 32.91 33.45 32.64 33.05 477347
20001017 33.05 33.32 32.50 32.72 707120
20001018 32.59 32.82 31.58 31.68 590864
20001019 31.77 31.77 30.72 30.99 902659
20001020 30.85 31.26 28.21 28.94 3023196
20001023 32.13 33.45 31.95 32.72 3519439
20001024 32.04 32.23 30.77 31.45 2450955
20001025 31.04 31.58 29.39 29.67 2310873
20001026 29.31 29.76 28.85 29.58 3110285
20001027 29.39 30.40 28.94 29.80 1361520
20001030 30.12 31.31 30.12 30.77 1776015
20001031 30.81 30.95 30.08 30.45 953461
20001101 30.49 31.31 30.49 30.95 1451074
20001102 31.04 31.22 30.67 30.85 591685
20001103 30.95 32.04 30.90 31.36 2805610
20001106 31.13 32.27 31.04 31.26 612225
20001107 30.81 31.31 30.53 31.13 770930
20001108 30.49 31.40 30.22 31.26 709584
20001109 31.26 31.50 30.67 31.36 669600
20001110 30.90 32.13 30.85 31.36 428462
20001113 31.08 31.91 30.85 31.13 648102
20001114 30.95 30.95 29.49 29.94 1438613
20001115 29.94 30.45 29.62 30.04 1283195
20001116 29.90 30.49 29.90 30.49 590179
20001117 30.67 32.13 30.67 31.72 1334818
20001120 31.63 31.91 31.45 31.63 770656
20001121 31.36 31.54 30.63 30.81 435445
20001122 30.67 31.08 30.12 30.17 1296066
20001124 30.17 30.49 29.99 30.31 281944
20001127 30.22 30.45 29.90 30.22 544033
20001128 30.40 30.90 29.72 29.99 1006865
20001129 29.99 30.31 29.99 30.22 834193
20001130 30.22 30.31 29.07 29.72 1367545
20001201 29.80 29.94 29.17 29.53 1043015
20001204 29.49 30.17 29.49 29.72 764494
20001205 29.76 29.85 28.89 29.31 500078
20001206 29.12 29.35 28.66 28.80 879107
20001207 28.97 29.20 28.88 29.02 1941347
20001208 28.97 28.97 27.96 28.70 1113328
20001211 28.60 28.79 28.15 28.28 789409
20001212 28.70 29.67 28.60 29.20 730613
20001213 29.20 29.44 28.79 28.93 1256118
20001214 28.88 29.07 28.33 28.42 782364
20001215 28.23 29.44 28.23 28.70 1323719
20001218 28.97 29.85 28.79 29.62 628059
20001219 29.53 30.54 29.53 30.49 801872
20001220 30.59 31.70 30.26 31.47 781145
20001221 31.42 31.88 30.82 31.60 1196103
20001222 31.51 31.84 31.19 31.84 1085420
20001226 31.74 33.31 31.70 33.22 639303
20001227 33.13 33.17 32.52 32.57 671004
20001228 32.71 32.89 31.88 32.85 988962
20001229 32.66 33.31 32.62 33.26 746734
20010102 32.71 32.71 31.65 32.29 1040578
20010103 32.29 32.85 30.77 30.91 1414758
20010104 30.26 30.26 27.13 28.15 3859257
20010105 27.45 29.25 27.45 29.07 1519480
20010108 29.16 29.75 29.16 29.62 1108451
20010109 29.57 29.71 29.34 29.62 408861
20010110 29.71 29.71 28.42 28.79 1120643
20010111 28.74 28.74 26.62 26.94 1171853
20010112 26.20 27.68 26.20 27.54 2160544
20010116 27.54 27.59 25.61 26.90 1147332
20010117 26.90 27.17 26.39 26.94 851050
20010118 26.80 27.31 26.62 27.13 1263298
20010119 26.94 28.56 26.39 28.09 1735019
20010122 28.09 28.97 28.09 28.88 1413132
20010123 28.79 29.44 28.79 29.25 1072279
20010124 29.16 30.36 29.16 30.04 1242164
20010125 30.04 30.18 29.71 30.04 665856
20010126 29.85 30.08 29.16 29.81 667346
20010129 29.71 30.26 29.67 29.75 455329
20010130 29.67 30.06 29.36 29.83 856333
20010131 29.71 29.78 28.46 29.30 1949611
20010201 28.79 29.05 28.71 28.77 2123289
20010202 28.05 29.37 28.05 29.30 651360
20010205 29.30 30.26 29.30 29.92 1117257
20010206 29.64 30.45 29.55 30.42 735355
20010207 30.42 31.08 30.41 30.65 658676
20010208 30.64 31.09 30.52 30.99 377160
20010209 30.99 31.67 30.99 31.60 400462
20010212 31.70 32.08 31.33 31.53 1214663
20010213 31.53 32.07 31.12 31.59 950081
20010214 31.59 31.81 31.23 31.57 717472
20010215 31.58 31.70 31.00 31.36 1115089
20010216 31.37 31.92 31.21 31.39 768546
20010220 31.37 31.85 31.16 31.47 1117528
20010221 31.55 31.73 31.22 31.26 1014703
20010222 31.30 31.68 31.15 31.52 947101
20010223 31.48 31.81 30.71 31.15 1183775
20010226 31.30 32.07 31.19 31.43 932876
20010227 31.41 31.87 31.37 31.66 568992
20010228 31.38 31.63 31.08 31.52 867713
20010301 31.19 31.37 31.05 31.17 785751
20010302 31.15 31.36 31.03 31.33 768817
20010305 31.41 31.67 31.09 31.27 731426
20010306 31.19 31.19 30.57 30.93 700267
20010307 30.71 31.29 30.66 31.05 1139339
20010308 31.28 32.30 31.14 32.27 2840628
20010309 32.22 32.65 32.03 32.50 1076245
20010312 32.05 32.58 32.05 32.21 723261
20010313 32.13 32.20 31.85 32.09 989519
20010314 31.83 31.93 31.39 31.48 767840
20010315 31.48 32.35 31.47 32.28 916706
20010316 32.05 32.39 32.03 32.10 1257128
20010319 32.02 32.20 31.61 31.83 1999841
20010320 31.65 32.09 31.52 31.64 1000596
20010321 31.56 31.96 30.98 31.10 800396
20010322 29.65 29.76 28.21 29.02 5898207
20010323 29.09 29.88 29.09 29.59 1831386
20010326 29.61 30.59 29.61 30.47 1514740
20010327 30.45 30.77 30.29 30.77 1184180
20010328 30.65 31.26 30.42 31.19 1489884
20010329 31.19 31.91 30.54 31.91 1130415
20010330 31.91 33.05 31.91 32.65 1746551
20010402 32.57 33.27 32.13 32.99 1017887
20010403 33.05 33.05 31.89 32.75 1792211
20010404 32.62 32.90 32.42 32.90 1047877
20010405 32.90 33.27 32.14 33.27 1428284
20010406 33.16 33.20 31.85 32.57 1952020
20010409 32.65 33.39 32.44 32.83 809312
20010410 33.24 33.88 33.10 33.88 1403428
20010411 33.98 34.01 32.97 33.72 791750
20010412 33.39 33.92 33.35 33.79 871992
20010416 33.68 34.57 33.68 34.24 925487
20010417 34.09 35.09 34.09 35.09 1052470
20010418 35.68 35.68 33.09 34.23 1895283
20010419 33.87 34.01 32.90 33.04 1544190
20010420 32.98 33.35 32.77 33.27 872533
20010423 33.76 34.16 33.59 33.99 934673
20010424 33.98 34.87 33.94 34.87 983575
20010425 34.83 34.93 34.46 34.79 1675090
20010426 34.79 35.98 34.79 35.87 1907306
20010427 35.94 36.27 34.87 35.30 1881504
20010430 35.68 35.68 35.16 35.34 965338
20010501 35.09 36.01 35.09 35.95 1564588
20010502 35.95 35.95 34.88 35.16 1509877
20010503 35.15 35.15 34.39 35.08 1647397
20010504 34.83 35.23 34.68 35.21 870371
20010507 34.90 35.13 34.64 34.73 950749
20010508 34.64 34.65 34.09 34.39 718668
20010509 34.20 34.94 34.20 34.71 679492
20010510 34.57 35.13 34.47 34.94 492936
20010511 34.81 35.38 34.77 35.35 790264
20010514 35.31 36.09 35.31 36.01 989924
20010515 36.09 36.35 35.84 35.95 1470161
20010516 36.27 37.01 36.27 36.98 1890150
20010517 36.49 36.78 36.47 36.58 1064898
20010518 35.61 36.73 35.61 36.24 1564183
20010521 36.24 36.45 36.17 36.37 608301
20010522 36.44 36.85 36.35 36.55 739606
20010523 36.63 37.09 36.49 36.94 992491
20010524 36.94 37.12 36.58 36.59 773513
20010525 36.27 36.42 35.27 35.60 992491
20010529 35.44 35.48 34.61 35.05 1315081
20010530 34.61 35.04 34.32 34.41 1492856
20010531 34.25 35.01 34.25 35.01 747306
20010601 35.09 35.15 34.47 34.66 619783
20010604 34.47 34.77 34.27 34.42 1021940
20010605 34.35 34.39 32.57 32.70 1707106
20010606 32.76 32.76 31.69 31.98 3215497
20010607 31.98 32.39 31.53 32.34 2573281
20010608 32.22 32.29 31.93 32.25 1209989
20010611 32.40 33.26 32.40 32.82 1158529
20010612 33.00 33.18 32.66 33.00 745096
20010613 33.07 33.33 32.22 32.22 1142094
20010614 32.19 32.19 30.29 30.40 1290547
20010615 30.62 31.46 30.62 30.99 2589985
20010618 31.66 31.81 30.96 31.12 983941
20010619 31.55 31.99 31.25 31.98 1232755
20010620 31.94 32.36 31.44 31.67 856907
20010621 31.56 31.77 29.84 30.26 1680540
20010622 30.44 30.62 29.84 30.55 1388214
20010625 30.73 30.73 29.95 30.35 876979
20010626 30.35 30.73 29.77 30.46 653491
20010627 30.73 31.36 30.40 31.09 1253501
20010628 30.84 31.33 30.69 30.80 1217533
20010629 30.88 31.62 30.59 31.62 1101411
20010702 31.62 31.92 31.33 31.39 605803
20010703 31.70 31.70 31.35 31.42 401174
20010705 31.29 31.85 31.27 31.82 454116
20010706 31.66 32.11 31.66 31.88 501266
20010709 32.23 32.50 31.82 32.19 639077
20010710 32.23 32.51 31.99 32.37 1137783
20010711 32.18 32.39 31.56 31.65 861622
20010712 31.36 31.65 31.04 31.26 514468
20010713 31.18 31.33 30.90 31.28 635709
20010716 31.40 31.85 31.36 31.51 515545
20010717 31.36 31.67 31.34 31.46 736743
20010718 31.36 31.53 30.62 30.88 694040
20010719 31.03 31.10 30.29 30.55 663864
20010720 26.54 26.65 23.83 24.05 9292612
20010723 24.13 24.50 22.60 23.01 6079447
20010724 23.01 23.01 21.53 21.71 5543021
20010725 21.90 22.38 21.68 22.17 3895351
20010726 22.34 22.72 22.08 22.59 3289548
20010727 22.57 22.70 22.13 22.68 1813097
20010730 22.99 23.01 22.27 22.86 1965323
20010731 22.86 22.87 21.75 21.85 2536774
20010801 21.94 21.94 21.59 21.70 4158848
20010802 21.68 22.27 21.68 22.26 1951986
20010803 22.26 22.83 22.20 22.72 1589205
20010806 22.47 22.48 22.25 22.34 1637567
20010807 22.34 22.79 22.25 22.28 2226935
20010808 22.30 22.38 22.03 22.05 2075922
20010809 22.05 22.29 21.94 22.25 498841
20010810 22.25 22.30 21.91 22.28 888160
20010813 22.51 22.51 22.13 22.23 912005
20010814 22.23 22.34 22.12 22.17 607958
20010815 22.10 22.29 21.90 21.94 1592842
20010816 21.82 22.37 21.72 22.29 690941
20010817 22.25 22.40 22.11 22.30 871591
20010820 22.46 22.57 22.11 22.53 390397
20010821 22.47 22.76 22.08 22.27 808276
20010822 22.27 22.57 22.08 22.31 490623
20010823 22.20 22.60 22.20 22.47 340688
20010824 22.46 22.74 22.35 22.68 502748
20010827 22.68 23.09 22.60 23.09 1217937
20010828 22.94 23.31 22.92 23.09 809623
20010829 22.97 23.05 22.68 22.74 321424
20010830 22.68 22.82 22.32 22.35 580207
20010831 22.33 22.53 22.18 22.28 502343
20010904 22.28 22.34 22.10 22.10 816493
20010905 21.88 22.17 21.86 22.05 1952660
20010906 22.05 22.51 22.05 22.40 2814047
20010907 22.06 22.26 21.84 21.91 894232
20010910 21.86 21.91 21.36 21.61 808901
20010917 21.24 21.38 20.42 20.42 1247229
20010918 20.38 20.91 19.83 20.50 1241862
20010919 20.65 20.93 19.75 19.95 3162482
20010920 19.95 20.01 19.38 19.41 1370530
20010921 19.08 19.56 18.82 19.01 1127014
20010924 19.68 19.68 18.86 18.98 881486
20010925 19.01 19.04 18.45 18.66 1668115
20010926 18.26 18.39 17.81 17.81 2143071
20010927 17.74 17.89 17.03 17.60 2461587
20010928 17.61 18.29 17.55 18.04 1976031
20011001 17.96 18.36 17.78 18.13 1687569
20011002 18.19 18.89 18.17 18.77 1546290
20011003 18.77 19.19 18.64 19.18 872094
20011004 19.18 19.30 18.93 19.00 805413
20011005 19.16 19.49 18.95 19.40 1192354
20011008 19.38 19.65 19.23 19.60 966146
20011009 19.68 19.74 19.49 19.52 1085959
20011010 19.57 20.24 19.39 20.24 855860
20011011 20.05 20.27 19.74 19.77 783141
20011012 19.75 20.11 19.71 19.89 660108
20011015 19.83 20.12 19.75 20.07 784214
20011016 20.23 20.63 20.12 20.38 1205905
20011017 20.57 21.03 20.45 20.85 1944770
20011018 20.79 20.83 19.98 19.98 1173034
20011019 19.98 20.61 19.96 20.54 2372499
20011022 20.54 20.79 20.30 20.65 609929
20011023 20.65 20.71 20.09 20.14 1011629
20011024 19.75 19.77 17.93 19.21 3439271
20011025 19.12 19.61 18.83 19.56 1200941
20011026 16.40 17.66 15.58 17.45 9538563
20011029 17.46 17.57 16.99 17.14 3705193
20011030 16.96 17.33 16.40 16.40 1863062
20011031 16.58 16.89 16.55 16.67 1456531
20011101 16.73 17.02 16.40 17.02 1026254
20011102 16.96 17.25 16.47 17.14 794277
20011105 17.20 17.96 17.17 17.89 909125
20011106 17.89 18.26 17.67 18.16 944277
20011107 18.11 18.63 17.97 18.55 1605727
20011108 18.51 18.82 18.42 18.55 962658
20011109 18.56 18.71 18.38 18.62 725582
20011112 18.62 18.82 18.56 18.80 617979
20011113 18.80 18.86 18.57 18.85 1314447
20011114 18.85 18.86 18.57 18.66 1336719
20011115 18.63 18.71 18.45 18.57 1115207
20011116 18.48 18.68 18.34 18.67 978087
20011119 18.67 18.69 18.29 18.36 663999
20011120 18.41 18.75 18.30 18.67 1397497
20011121 18.67 18.67 18.28 18.54 831441
20011123 18.48 18.71 18.33 18.63 196020
20011126 18.63 18.71 18.15 18.26 1322631
20011127 18.26 18.37 18.05 18.11 1765387
20011128 18.11 18.11 16.77 17.03 2033455
20011129 17.14 17.85 16.72 17.85 1483902
20011130 17.78 17.85 17.37 17.70 1703535
20011203 17.52 17.57 17.14 17.28 800180
20011204 17.20 17.98 17.14 17.93 1074957
20011205 17.86 18.48 17.84 18.37 2852151
20011206 18.28 18.65 18.03 18.65 3579809
20011207 18.57 19.11 18.54 19.11 2081368
20011210 19.06 19.14 18.72 19.11 1869213
20011211 19.10 19.10 18.65 18.80 1400307
20011212 18.80 18.85 18.01 18.80 1723548
20011213 18.65 19.06 18.57 18.95 989481
20011214 18.80 19.10 18.39 18.87 822988
20011217 18.87 18.89 18.42 18.67 614570
20011218 18.57 19.08 18.50 18.74 718312
20011219 18.74 19.12 18.31 19.12 1582021
20011220 18.99 19.12 18.74 19.05 1216323
20011221 19.05 19.17 18.80 19.12 669979
20011224 19.29 19.47 19.14 19.40 345938
20011226 19.47 19.75 19.36 19.47 740609
20011227 19.62 19.96 19.49 19.83 888143
20011228 19.70 20.07 19.32 20.01 640072
20011231 19.85 20.69 19.10 19.89 718445
20020102 19.96 20.34 19.59 20.34 1083876
20020103 20.38 20.63 20.30 20.60 1310986
20020104 20.12 20.26 19.74 20.07 2062409
20020107 20.15 20.30 19.89 20.21 1131808
20020108 20.15 20.22 19.82 19.95 786671
20020109 19.94 20.43 19.93 20.35 1378277
20020110 20.33 20.60 20.30 20.59 1110980
20020111 20.50 20.60 20.37 20.43 1211650
20020114 20.60 20.69 20.26 20.67 1320465
20020115 20.67 21.26 20.67 21.16 1010576
20020116 21.16 21.26 20.84 20.94 623382
20020117 20.80 20.96 20.55 20.67 1290691
20020118 20.67 20.82 20.28 20.33 575985
20020122 20.34 20.60 19.97 20.04 608028
20020123 20.18 20.36 20.16 20.31 1312988
20020124 20.22 20.45 20.21 20.30 775590
20020125 20.33 20.41 19.92 20.36 1170795
20020128 20.36 20.52 20.22 20.44 727257
20020129 20.48 20.69 19.72 19.77 1357048
20020130 20.22 20.56 20.04 20.32 915914
20020131 20.44 21.23 20.34 21.12 719513
20020201 21.35 21.68 21.14 21.31 1135413
20020204 21.30 21.31 20.99 21.15 573181
20020205 20.97 21.27 20.56 21.05 878263
20020206 20.87 21.05 20.42 21.03 1280544
20020207 21.03 21.11 20.67 20.79 455687
20020208 20.62 21.21 20.56 20.98 547546
20020211 20.90 21.23 20.73 21.22 636867
20020212 21.12 21.93 21.12 21.53 623115
20020213 21.61 21.91 21.18 21.21 955168
20020214 21.21 21.77 21.16 21.73 579189
20020215 21.72 21.72 21.31 21.46 547145
20020219 21.33 21.71 21.27 21.56 941683
20020220 21.56 21.56 21.05 21.44 953298
20020221 21.44 21.67 21.05 21.22 441268
20020222 21.05 21.68 21.05 21.64 439933
20020225 21.55 21.83 21.31 21.81 556358
20020226 21.78 21.80 21.40 21.56 656094
20020227 21.72 21.83 21.53 21.71 423110
20020228 21.65 21.86 21.53 21.63 560897
20020301 21.57 22.15 21.53 22.15 426848
20020304 22.15 22.62 22.06 22.62 736737
20020305 22.47 22.84 22.47 22.78 645145
20020306 22.78 23.07 22.57 23.04 621513
20020307 22.87 23.14 22.68 23.12 1010772
20020308 23.23 23.27 22.95 23.05 561158
20020311 23.02 23.23 22.80 23.19 438355
20020312 23.02 23.33 23.02 23.27 476640
20020313 23.25 23.28 22.93 22.96 430804
20020314 23.06 23.13 22.68 22.79 541949
20020315 22.96 23.05 22.78 22.95 403117
20020318 22.80 22.80 22.34 22.80 508566
20020319 22.93 23.22 22.90 23.10 462862
20020320 22.97 22.98 22.59 22.71 531219
20020321 22.71 23.33 22.61 23.33 628587
20020322 23.33 23.54 23.11 23.22 508168
20020325 23.04 23.40 22.78 23.20 748740
20020326 23.21 23.29 23.00 23.09 745826
20020327 22.99 23.25 22.83 23.20 837100
20020328 23.36 23.51 23.17 23.29 773248
20020401 23.29 23.48 23.19 23.45 654419
20020402 23.42 23.65 23.33 23.58 718933
20020403 23.48 23.53 23.08 23.14 584870
20020404 23.02 23.33 22.83 23.03 787422
20020405 22.99 23.99 22.95 23.48 1373750
20020408 23.30 23.79 23.18 23.66 620108
20020409 23.54 23.63 23.29 23.32 427889
20020410 23.34 23.73 23.27 23.65 373443
20020411 23.74 23.84 23.52 23.63 545791
20020412 23.63 23.70 23.42 23.64 689392
20020415 23.64 23.64 23.31 23.31 510155
20020416 23.29 23.47 23.25 23.36 1111187
20020417 23.37 23.55 23.33 23.45 573213
20020418 23.45 23.53 23.24 23.48 513600
20020419 23.48 23.88 23.40 23.85 508301
20020422 23.87 24.08 23.85 23.92 727279
20020423 24.31 24.31 23.93 23.93 1331491
20020424 23.93 24.19 23.70 24.03 823323
20020425 23.93 24.04 23.02 23.10 1053429
20020426 23.59 24.14 23.44 23.93 1119003
20020429 23.93 24.16 23.70 24.13 752449
20020430 24.13 24.22 23.96 24.10 746620
20020501 24.02 24.12 23.78 24.05 362447
20020502 23.93 24.44 23.69 24.35 1204714
20020503 24.27 24.44 24.09 24.34 830741
20020506 24.34 24.42 24.00 24.04 787422
20020507 23.89 24.16 23.63 23.67 888499
20020508 23.70 23.91 23.44 23.88 539035
20020509 23.85 24.07 23.59 23.93 758146
20020510 23.93 24.00 23.36 23.36 858958
20020513 23.25 23.40 22.20 22.62 1484895
20020514 22.19 22.62 21.76 22.50 2669473
20020515 22.12 22.54 22.12 22.33 1439722
20020516 22.33 22.34 21.86 21.88 749005
20020517 21.88 21.97 21.29 21.90 1212397
20020520 21.90 22.71 21.83 22.59 1080586
20020521 22.61 22.71 22.40 22.64 833523
20020522 22.64 23.02 22.53 23.02 612292
20020523 23.02 23.25 23.02 23.20 737347
20020524 23.20 23.91 23.20 23.63 1121653
20020528 23.40 23.78 23.33 23.63 681576
20020529 23.61 23.62 23.02 23.13 740262
20020530 22.95 23.40 22.92 22.93 683696
20020531 22.93 23.00 22.83 22.85 594938
20020603 22.96 22.98 22.09 22.12 1135165
20020604 22.06 22.61 22.05 22.46 778149
20020605 22.53 22.57 21.93 22.13 722245
20020606 22.15 22.22 21.42 21.55 2176586
20020607 21.55 21.81 21.39 21.59 945999
20020610 21.48 21.48 21.04 21.12 1464984
20020611 21.14 21.38 21.06 21.17 809749
20020612 21.17 21.92 21.17 21.78 1637629
20020613 21.88 22.22 21.84 22.03 1011825
20020614 21.84 21.99 21.52 21.81 834844
20020617 21.84 22.53 21.65 22.44 650243
20020618 22.44 22.68 22.37 22.54 1126527
20020619 22.39 22.57 22.00 22.09 680725
20020620 22.09 22.29 21.43 21.43 818815
20020621 21.36 21.54 21.27 21.49 873866
20020624 21.50 21.75 21.19 21.57 1043226
20020625 21.57 21.77 21.31 21.50 557877
20020626 21.50 21.52 21.04 21.23 1176717
20020627 21.39 21.65 21.16 21.58 592563
20020628 21.58 22.33 21.58 22.33 882669
20020701 22.32 22.33 21.61 21.62 722112
20020702 21.62 22.22 21.11 21.20 998160
20020703 21.17 21.33 21.02 21.15 711339
20020705 21.15 21.65 20.97 21.60 278807
20020708 21.60 21.69 21.11 21.33 595454
20020709 21.25 21.41 20.46 20.46 1203652
20020710 20.46 20.49 18.65 18.72 2156352
20020711 18.62 19.79 18.42 19.79 1266850
20020712 19.71 19.72 19.29 19.33 1310077
20020715 19.03 20.06 18.22 20.06 1957166
20020716 20.06 20.52 19.64 19.81 1355406
20020717 20.05 20.41 19.41 19.41 1226120
20020718 19.42 19.47 18.76 18.81 957167
20020719 18.81 18.88 17.78 17.91 1453948
20020722 17.91 18.23 17.22 17.38 1351464
20020723 17.66 17.87 16.59 16.75 3063985
20020724 16.42 18.54 16.36 18.08 1980159
20020725 18.22 18.83 18.04 18.46 2142162
20020726 18.46 18.76 18.27 18.57 794376
20020729 18.88 19.18 18.80 19.08 1035869
20020730 19.08 20.69 19.03 20.66 1213112
20020731 20.67 21.21 19.95 21.21 2522007
20020801 21.21 21.50 20.32 20.48 2932859
20020802 20.48 20.60 19.80 19.93 980948
20020805 19.79 20.35 19.79 20.05 1394691
20020806 20.12 20.74 20.12 20.59 920509
20020807 20.72 20.93 20.57 20.93 1065563
20020808 20.93 21.27 20.79 21.27 1142819
20020809 21.20 21.39 20.96 21.13 737091
20020812 21.01 21.55 20.93 21.55 674812
20020813 21.42 21.55 21.04 21.07 741952
20020814 21.07 21.71 20.97 21.71 840756
20020815 21.88 22.32 21.69 21.92 960583
20020816 21.88 22.06 21.71 21.91 784653
20020819 21.91 22.07 21.72 22.06 518985
20020820 21.92 22.15 21.64 21.92 569045
20020821 21.92 22.41 21.81 22.38 667586
20020822 22.41 22.72 22.30 22.60 1070161
20020823 22.41 22.56 22.29 22.29 477467
20020826 22.29 22.55 22.29 22.51 845749
20020827 22.54 22.65 22.08 22.14 698200
20020828 21.95 22.03 21.63 21.75 507555
20020829 21.75 21.75 21.31 21.50 499540
20020830 21.51 21.78 21.17 21.32 598738
20020903 21.31 21.34 20.80 20.98 757850
20020904 20.95 21.16 20.55 20.95 1119169
20020905 20.95 21.08 20.47 20.69 904743
20020906 20.81 20.89 20.53 20.66 1143801
20020909 20.66 20.95 20.21 20.86 450202
20020910 20.86 20.86 20.13 20.18 1057199
20020911 20.13 20.49 20.13 20.35 458276
20020912 20.20 20.27 19.77 19.93 897799
20020913 19.93 20.37 19.53 20.37 783458
20020916 20.37 20.37 19.71 20.03 928793
20020917 20.15 20.23 19.04 19.08 1473411
20020918 19.04 19.58 18.77 19.36 1475494
20020919 19.26 19.28 18.89 18.91 1396836
20020920 18.66 18.67 17.89 18.01 4049080
20020923 17.97 18.01 17.38 17.65 2208684
20020924 17.65 17.68 17.29 17.50 1271165
20020925 17.55 17.98 17.47 17.90 1771505
20020926 18.16 18.79 18.08 18.65 1154220
20020927 18.66 18.85 18.51 18.70 1345005
20020930 18.70 19.24 18.66 19.04 1139113
20021001 19.04 19.80 18.77 19.73 1112807
20021002 19.66 19.77 19.06 19.10 819531
20021003 19.25 19.57 18.91 18.99 1057720
20021004 19.00 19.01 18.08 18.36 2262078
20021007 18.36 18.90 18.22 18.34 815885
20021008 18.34 18.34 16.72 18.08 3091245
20021009 17.89 17.89 16.44 16.48 3093850
20021010 16.49 16.62 14.82 15.83 5924638
20021011 16.02 16.97 16.02 16.36 2279007
20021014 15.18 16.64 15.17 16.51 1694670
20021015 16.82 17.19 16.62 17.14 1210739
20021016 17.05 17.08 16.05 16.13 1125309
20021017 16.62 16.78 16.19 16.76 1037925
20021018 16.76 17.16 16.24 16.89 823829
20021021 16.89 17.97 16.89 17.97 870190
20021022 17.97 18.54 17.85 18.05 1168154
20021023 18.24 18.61 18.20 18.58 716911
20021024 18.87 19.07 18.53 18.77 710008
20021025 18.77 19.18 18.50 19.15 584728
20021028 19.18 19.89 19.12 19.66 946114
20021029 19.73 20.15 19.17 19.73 948458
20021030 19.83 20.12 19.69 20.05 746733
20021031 19.62 19.96 19.48 19.64 913426
20021101 19.54 19.61 19.29 19.50 1007321
20021104 19.59 20.33 19.51 20.10 1086370
20021105 20.16 20.67 19.96 20.67 1157605
20021106 20.77 21.03 20.66 20.99 775253
20021107 20.85 20.96 19.83 19.93 1094705
20021108 19.93 19.93 19.04 19.05 1529670
20021111 19.05 19.06 18.28 18.44 1144843
20021112 18.44 18.71 17.59 18.16 777858
20021113 18.14 18.67 18.08 18.61 706362
20021114 19.00 19.08 18.70 19.01 381441
20021115 18.92 19.49 18.92 19.49 470257
20021118 19.51 19.85 19.50 19.51 576263
20021119 19.50 19.60 19.27 19.39 308252
20021120 19.47 20.04 19.42 19.77 496954
20021121 19.93 20.48 19.75 20.15 591370
20021122 20.15 20.75 19.96 20.66 615462
20021125 20.51 20.92 20.35 20.81 1125309
20021126 20.81 20.88 20.18 20.20 479112
20021127 20.39 20.53 20.10 20.43 492656
20021129 20.43 20.49 20.16 20.23 245872
20021202 20.31 20.39 20.00 20.07 442258
20021203 20.06 20.53 20.06 20.16 483801
20021204 20.04 20.46 19.62 19.64 603742
20021205 19.69 19.89 19.42 19.77 527948
20021206 19.77 19.96 19.55 19.96 420590
20021209 19.77 20.60 19.77 20.34 1002319
20021210 20.42 20.62 20.26 20.60 652430
20021211 20.42 21.39 20.40 21.39 1168362
20021212 21.16 21.39 21.12 21.32 834341
20021213 21.24 21.77 21.24 21.72 666751
20021216 21.73 21.93 21.55 21.90 686490
20021217 21.78 22.04 21.55 21.63 549476
20021218 21.43 21.88 21.43 21.79 645592
20021219 21.59 21.86 21.32 21.74 547799
20021220 21.72 22.49 21.72 22.32 1198164
20021223 22.32 22.36 21.86 22.05 748288
20021224 22.13 22.13 21.78 21.89 232356
20021226 21.86 22.28 21.79 22.21 544960
20021227 22.40 22.47 21.52 21.70 378402
20021230 21.70 21.90 21.59 21.80 296606
20021231 21.86 21.86 21.52 21.56 660558
20030102 21.67 22.04 21.59 22.04 614757
20030103 22.13 22.35 21.97 22.18 631916
20030106 22.27 23.42 22.22 23.42 1675649
20030107 23.43 23.43 22.38 22.42 895107
20030108 22.54 23.22 22.53 22.94 1057925
20030109 22.85 23.06 22.71 22.87 528575
20030110 22.87 23.06 22.64 22.93 451811
20030113 22.21 22.67 22.13 22.34 1171329
20030114 22.34 22.38 21.65 21.68 1348725
20030115 21.69 21.76 21.35 21.39 1503672
20030116 21.51 21.51 21.26 21.32 756158
20030117 21.24 21.31 21.04 21.14 615403
20030121 21.24 21.32 20.83 20.83 729065
20030122 20.89 20.91 20.62 20.73 882851
20030123 20.85 21.16 20.85 21.01 719905
20030124 21.01 21.70 20.78 20.97 1513219
20030127 20.79 20.91 20.24 20.24 938457
20030128 20.42 21.16 20.42 21.02 1672811
20030129 21.01 21.01 20.68 20.75 882851
20030130 20.79 20.99 20.66 20.93 890205
20030131 21.70 21.71 21.42 21.43 4120745
20030203 21.43 21.67 21.43 21.51 1174038
20030204 21.51 21.51 21.21 21.22 1235192
20030205 21.29 21.41 20.59 20.66 1938324
20030206 20.66 20.81 20.55 20.64 1237514
20030207 20.64 20.67 20.18 20.19 713325
20030210 20.84 21.01 20.22 20.29 2445225
20030211 20.46 20.48 19.92 20.00 1092630
20030212 19.93 20.11 19.51 19.81 978451
20030213 19.75 20.08 19.53 19.87 1691131
20030214 19.99 20.00 19.61 19.88 1094436
20030218 19.88 20.03 19.77 19.99 1806342
20030219 19.99 20.25 19.96 20.11 673588
20030220 20.31 20.51 20.22 20.28 453875
20030221 20.35 20.90 20.35 20.57 1233256
20030224 20.56 20.68 20.46 20.49 944004
20030225 20.42 20.89 20.25 20.42 1244868
20030226 20.42 20.52 20.00 20.01 625595
20030227 20.20 20.46 20.19 20.34 1024897
20030228 20.39 20.54 20.28 20.32 426653
20030303 20.32 20.61 20.25 20.31 610371
20030304 20.39 20.49 20.23 20.25 848146
20030305 20.30 20.59 20.13 20.54 936392
20030306 20.54 21.03 20.49 20.99 2204188
20030307 20.94 21.25 20.81 21.25 1305088
20030310 21.19 21.24 20.43 20.61 1142591
20030311 20.51 20.81 20.20 20.32 872273
20030312 20.35 20.54 20.12 20.41 1003216
20030313 20.56 20.74 20.28 20.51 1059553
20030314 20.69 20.82 20.43 20.63 1235975
20030317 20.66 21.00 20.65 20.94 1362831
20030318 21.07 21.32 20.88 21.20 1296018
20030319 21.25 21.37 21.03 21.21 872401
20030320 21.25 21.53 21.16 21.49 921584
20030321 21.98 22.21 21.65 22.21 1205443
20030324 22.21 22.21 21.56 21.80 803544
20030325 21.80 22.11 21.67 21.91 864097
20030326 21.86 21.96 21.53 21.68 1093535
20030327 21.68 21.89 21.43 21.84 563375
20030328 21.68 21.89 21.56 21.89 643474
20030331 21.89 22.01 21.53 21.71 677455
20030401 21.81 21.91 21.68 21.78 786042
20030402 21.98 22.07 21.76 21.89 565802
20030403 21.93 21.94 21.53 21.87 701216
20030404 21.87 22.56 21.87 22.53 1502205
20030407 22.65 22.78 21.94 21.94 1556626
20030408 22.00 22.25 21.90 22.03 877255
20030409 22.07 22.27 21.78 21.87 697512
20030410 21.93 22.47 21.91 22.37 962592
20030411 22.41 22.51 22.14 22.18 649989
20030414 22.23 22.61 22.18 22.61 517130
20030415 22.47 22.76 22.42 22.76 401133
20030416 22.83 22.90 22.48 22.63 537569
20030417 22.59 23.04 22.58 23.00 573978
20030421 23.05 23.08 22.83 22.97 441246
20030422 22.86 23.24 22.74 23.18 630827
20030423 23.19 23.23 22.84 23.11 395129
20030424 23.08 23.51 23.08 23.29 1003344
20030425 23.33 23.43 22.97 23.03 574745
20030428 23.09 23.71 23.09 23.71 608343
20030429 23.71 23.79 23.34 23.45 942791
20030430 23.39 23.40 22.81 22.92 1835120
20030501 22.92 22.92 22.48 22.61 978688
20030502 22.63 22.66 22.44 22.52 875339
20030505 22.61 22.79 22.45 22.79 1500289
20030506 22.90 23.29 22.86 23.25 1303044
20030507 23.25 23.40 23.09 23.25 562608
20030508 23.15 23.44 23.12 23.32 522240
20030509 23.37 23.61 23.11 23.47 569124
20030512 23.47 23.56 23.29 23.48 568613
20030513 23.52 23.84 23.47 23.75 583559
20030514 23.75 23.82 23.59 23.76 502566
20030515 23.84 24.20 23.76 24.18 1197140
20030516 24.23 24.99 24.23 24.99 1236997
20030519 24.89 25.15 24.76 24.85 1234059
20030520 24.92 25.14 24.92 25.13 1132882
20030521 25.35 25.75 25.06 25.60 1739819
20030522 25.62 25.78 25.28 25.53 1887497
20030523 25.46 26.76 25.46 26.50 1535292
20030527 26.51 26.51 25.87 26.40 2130093
20030528 26.30 26.43 26.05 26.20 1274811
20030529 26.11 26.38 25.37 25.57 1230738
20030530 25.60 26.02 25.60 25.95 742352
20030602 26.03 26.58 25.95 26.23 936403
20030603 26.28 26.61 26.06 26.59 788853
20030604 26.61 26.99 26.41 26.98 757171
20030605 26.93 26.95 26.58 26.76 594929
20030606 26.86 26.94 26.38 26.39 1365649
20030609 26.39 26.66 26.23 26.26 1090034
20030610 26.42 26.98 26.42 26.58 1678282
20030611 26.63 26.87 26.58 26.80 776133
20030612 26.94 27.26 26.85 27.25 811377
20030613 27.31 27.41 26.98 27.00 510660
20030616 27.13 27.48 27.08 27.40 599658
20030617 27.49 27.54 27.14 27.20 1564182
20030618 27.29 27.29 27.02 27.12 575190
20030619 27.13 27.51 27.13 27.17 569358
20030620 27.17 27.42 27.16 27.18 695502
20030623 27.29 27.39 26.85 27.03 833563
20030624 27.03 27.19 26.68 26.98 547933
20030625 26.94 27.17 26.81 26.91 1531093
20030626 26.92 27.29 26.80 27.12 663808
20030627 27.15 27.47 26.87 26.96 509266
20030630 27.12 27.28 26.94 27.06 560864
20030701 27.06 27.16 26.72 27.01 518901
20030702 27.13 27.19 26.99 27.17 499377
20030703 27.17 27.23 26.82 27.02 245315
20030707 27.13 27.30 27.02 27.17 971624
20030708 27.18 27.21 26.82 27.03 729732
20030709 26.90 26.90 26.28 26.28 806433
20030710 26.24 26.24 25.63 25.80 947790
20030711 25.95 26.25 25.94 26.19 633254
20030714 26.38 26.70 26.20 26.35 525493
20030715 26.50 26.50 25.94 25.95 553258
20030716 26.07 26.11 25.26 25.59 807954
20030717 25.45 25.48 25.04 25.33 638579
20030718 25.56 25.97 25.24 25.84 606377
20030721 25.97 25.97 25.35 25.42 388320
20030722 25.60 26.11 25.36 26.05 458935
20030723 26.05 26.05 25.67 25.94 624126
20030724 26.07 26.31 25.91 26.01 445623
20030725 26.03 26.39 25.75 26.34 418873
20030728 26.28 26.29 25.71 25.76 973272
20030729 25.76 25.93 25.48 25.60 1556195
20030730 25.60 25.79 25.54 25.54 621844
20030731 25.87 26.63 25.87 26.35 2021976
20030801 26.38 26.85 26.31 26.56 1260930
20030804 26.56 27.06 26.47 26.99 792867
20030805 26.99 27.00 26.50 26.65 1283243
20030806 26.57 27.02 26.35 26.91 1067087
20030807 26.94 27.01 26.70 26.93 625774
20030808 27.09 27.09 26.72 26.84 870582
20030811 26.90 27.01 26.66 26.79 349019
20030812 26.80 26.98 26.62 26.98 660131
20030813 27.07 27.23 26.81 26.87 506477
20030814 26.94 26.94 26.60 26.82 710082
20030815 26.82 26.82 26.48 26.82 252034
20030818 26.82 26.84 26.39 26.70 377037
20030819 27.28 27.28 26.68 26.80 367402
20030820 26.81 27.13 26.66 27.06 651003
20030821 27.21 27.93 27.13 27.86 1556829
20030822 28.16 28.16 27.60 27.62 1383778
20030825 27.62 27.78 27.46 27.58 1039069
20030826 27.58 28.06 27.51 28.01 1038182
20030827 27.92 28.29 27.92 28.21 737592
20030828 28.21 28.46 28.19 28.40 1067721
20030829 28.40 28.71 28.32 28.70 604983
20030902 28.81 29.37 28.71 29.36 1103853
20030903 29.28 29.37 29.11 29.26 916983
20030904 29.34 29.62 29.30 29.56 1042873
20030905 29.56 29.68 29.43 29.67 1077356
20030908 29.67 29.90 29.66 29.78 1143815
20030909 29.75 29.77 29.25 29.39 1074695
20030910 29.25 29.39 29.15 29.23 592114
20030911 29.27 29.27 28.89 28.98 821003
20030912 28.99 29.01 28.69 28.83 579273
20030915 28.73 28.78 28.51 28.73 1043849
20030916 28.73 28.83 28.59 28.62 951815
20030917 28.78 29.13 28.66 28.82 967553
20030918 28.78 29.35 28.78 29.30 733376
20030919 29.59 29.61 29.23 29.29 1264806
20030922 29.15 29.24 28.71 28.91 531808
20030923 28.91 29.02 28.79 28.97 485350
20030924 29.55 29.55 28.43 28.47 1125937
20030925 28.58 28.63 28.32 28.55 744959
20030926 28.59 28.75 27.87 28.58 1654345
20030929 28.51 28.67 28.29 28.59 688681
20030930 28.59 28.59 28.19 28.42 672188
20031001 28.42 29.15 28.36 29.05 909512
20031002 29.15 29.44 28.47 29.44 819870
20031003 29.44 29.71 29.33 29.44 609363
20031006 29.44 29.52 29.35 29.47 720030
20031007 29.35 29.40 28.67 28.91 1689220
20031008 29.01 29.05 28.73 28.76 654687
20031009 28.76 28.88 28.56 28.67 832586
20031010 28.67 28.84 28.59 28.66 397849
20031013 28.67 28.84 28.55 28.61 393064
20031014 28.62 29.15 28.62 29.05 503102
20031015 28.63 28.75 28.36 28.37 1176423
20031016 28.36 28.68 28.36 28.51 859907
20031017 28.51 28.59 28.24 28.50 503228
20031020 28.43 28.64 28.32 28.45 350258
20031021 28.50 28.76 28.31 28.38 517329
20031022 28.15 28.36 28.13 28.24 542383
20031023 28.24 28.28 27.84 27.97 720156
20031024 27.84 28.34 27.82 28.28 707944
20031027 28.30 28.48 28.16 28.40 621072
20031028 28.36 28.40 28.14 28.32 533822
20031029 28.20 28.39 27.96 28.00 804132
20031030 28.67 28.71 28.30 28.61 2135540
20031031 28.91 28.99 28.64 28.89 1534487
20031103 29.01 29.67 28.89 29.59 1380257
20031104 29.58 29.58 29.28 29.43 812064
20031105 29.39 29.56 29.18 29.23 468605
20031106 29.28 29.40 29.09 29.35 528157
20031107 29.65 29.65 29.16 29.25 612007
20031110 29.11 29.31 29.08 29.31 380600
20031111 29.23 29.26 29.03 29.15 267415
20031112 29.13 29.19 28.92 28.99 851346
20031113 28.93 29.37 28.91 29.33 591863
20031114 29.33 29.49 29.17 29.24 434612
20031117 29.12 29.17 28.64 28.84 592366
20031118 28.85 28.85 28.20 28.24 615658
20031119 28.28 28.59 28.13 28.51 810428
20031120 28.48 28.48 28.09 28.13 566305
20031121 28.25 28.29 27.96 28.26 576880
20031124 28.34 28.74 28.29 28.69 686666
20031125 28.69 29.11 28.56 29.07 700138
20031126 29.27 29.80 29.17 29.67 1381642
20031128 29.71 30.18 29.67 29.90 563283
20031201 30.02 30.38 29.98 30.29 1209913
20031202 30.34 30.34 30.06 30.18 986815
20031203 30.27 30.48 30.20 30.37 1060090
20031204 30.21 30.28 30.02 30.18 563031
20031205 30.18 30.41 30.00 30.32 516448
20031208 30.32 30.42 30.17 30.35 1014231
20031209 30.27 30.27 29.99 30.08 856175
20031210 29.99 30.17 29.87 29.91 591207
20031211 30.03 30.15 29.75 29.91 594834
20031212 30.01 30.02 29.71 29.89 1101136
20031215 30.07 30.11 29.68 29.75 1028110
20031216 29.30 29.73 29.23 29.59 1196795
20031217 29.59 29.74 29.36 29.74 883560
20031218 29.77 29.99 29.39 29.99 1084380
20031219 30.27 30.37 30.00 30.19 949333
20031222 30.13 30.78 29.99 30.78 951959
20031223 30.78 31.13 30.78 31.09 871806
20031224 31.10 31.18 30.95 31.04 210699
20031226 31.05 31.17 30.95 31.00 120167
20031229 31.15 31.59 31.05 31.59 627720
20031230 31.59 31.68 31.43 31.55 436903
20031231 31.64 31.64 31.21 31.32 919823
20040102 31.35 31.71 31.27 31.43 1012480
20040105 31.45 31.47 30.81 31.29 888061
20040106 31.29 31.29 30.95 31.14 531061
20040107 31.22 31.32 30.89 31.28 617592
20040108 31.35 31.35 30.96 31.12 742260
20040109 31.12 31.32 30.81 31.29 457410
20040112 31.33 31.43 31.03 31.17 753389
20040113 31.18 31.46 31.05 31.24 844296
20040114 31.27 31.56 31.27 31.54 524559
20040115 31.58 31.58 31.17 31.25 389261
20040116 31.36 31.43 31.11 31.36 478418
20040120 31.31 31.44 31.11 31.39 699245
20040121 31.40 31.77 31.35 31.71 4703024
20040122 31.71 32.29 31.51 32.12 760392
20040123 32.23 32.40 31.75 31.88 847297
20040126 31.95 32.00 31.37 31.55 529311
20040127 31.44 31.65 31.12 31.14 728255
20040128 31.27 31.46 31.10 31.10 1366729
20040129 31.03 31.56 30.99 31.39 956585
20040130 31.99 32.32 31.67 32.17 2172012
20040202 32.28 32.53 32.17 32.23 934078
20040203 32.23 32.29 31.95 32.07 689367
20040204 31.99 32.09 31.37 31.42 872431
20040205 31.49 31.71 31.27 31.29 876307
20040206 31.79 32.07 31.45 31.80 1138399
20040209 31.68 31.91 31.59 31.80 694869
20040210 31.71 31.85 31.59 31.82 979719
20040211 31.84 32.08 31.47 32.08 974467
20040212 32.03 32.23 31.93 32.00 463287
20040213 32.08 32.18 31.63 31.82 376007
20040217 32.12 32.41 32.05 32.31 598085
20040218 32.34 32.52 32.08 32.22 414270
20040219 32.12 32.29 31.80 31.91 479543
20040220 31.99 32.00 31.39 31.68 534062
20040223 31.67 31.99 31.64 31.76 644726
20040224 31.72 31.91 31.40 31.75 705122
20040225 31.79 31.89 31.60 31.80 549568
20040226 31.62 31.80 31.57 31.71 764768
20040227 31.81 31.82 31.54 31.79 1003602
20040301 31.83 32.16 31.80 32.12 1096510
20040302 32.12 32.47 32.04 32.47 1187541
20040303 32.55 32.71 32.20 32.65 701121
20040304 32.55 32.80 32.53 32.77 478293
20040305 32.59 33.16 32.59 33.12 595459
20040308 33.20 33.27 32.93 33.02 515237
20040309 32.81 32.97 32.56 32.85 719767
20040310 32.85 32.94 32.27 32.33 503688
20040311 32.17 32.36 31.89 31.93 877977
20040312 31.83 32.08 31.62 32.07 596329
20040315 32.07 32.15 31.93 32.07 894866
20040316 32.21 32.49 32.13 32.36 546904
20040317 32.37 33.08 32.37 33.06 614087
20040318 32.89 33.02 32.59 32.83 510394
20040319 32.83 32.94 32.49 32.49 551499
20040322 32.49 32.49 31.77 32.06 643394
20040323 32.19 32.33 32.02 32.10 620048
20040324 32.15 32.16 31.81 31.88 588878
20040325 31.93 32.17 31.80 31.97 656310
20040326 31.89 32.23 31.89 32.17 432407
20040329 32.15 32.26 32.00 32.25 665747
20040330 32.25 32.37 32.08 32.27 465936
20040331 32.23 32.29 32.02 32.17 730820
20040401 32.25 32.36 32.17 32.34 451158
20040402 32.53 32.53 32.15 32.46 658048
20040405 32.53 32.94 32.49 32.93 604277
20040406 32.81 33.14 32.81 33.12 418747
20040407 33.12 33.14 32.78 32.93 602662
20040408 33.30 33.30 32.98 33.02 720140
20040412 33.02 33.12 32.32 32.60 581675
20040413 32.53 32.54 31.86 32.07 941559
20040414 31.26 31.93 31.12 31.80 984651
20040415 31.89 32.15 31.60 31.78 645381
20040416 31.89 32.01 31.72 31.95 546159
20040419 31.95 32.01 31.78 31.97 270472
20040420 31.85 32.16 31.60 31.65 618185
20040421 31.61 31.65 31.28 31.47 573355
20040422 31.53 32.00 31.52 31.77 571120
20040423 31.77 32.07 31.68 31.99 487172
20040426 32.05 32.26 32.00 32.15 563793
20040427 32.13 32.45 32.03 32.27 422348
20040428 32.09 32.09 31.62 31.62 873506
20040429 31.69 32.05 31.18 31.30 787323
20040430 31.24 31.27 30.86 30.99 909023
20040503 31.06 31.61 30.92 31.52 1012716
20040504 31.41 31.55 31.16 31.36 775898
20040505 31.28 31.36 31.12 31.17 807068
20040506 31.17 31.43 30.90 31.38 1175272
20040507 31.08 31.24 30.23 30.23 1291384
20040510 30.00 30.11 29.65 29.72 1029853
20040511 29.72 29.77 29.28 29.37 1641209
20040512 29.47 29.59 28.90 29.30 1421528
20040513 29.23 29.65 29.10 29.59 1131063
20040514 29.63 30.47 29.62 30.33 1166455
20040517 30.08 30.10 29.78 29.88 796885
20040518 29.95 30.24 29.89 29.97 682636
20040519 30.20 30.33 29.67 29.70 681767
20040520 29.77 30.12 29.70 30.04 433276
20040521 30.20 30.35 29.88 30.00 733924
20040524 30.20 30.45 30.14 30.33 443211
20040525 30.20 30.95 30.16 30.95 560937
20040526 30.80 31.13 30.63 30.70 1053697
20040527 30.89 31.20 30.74 30.83 724983
20040528 30.88 31.04 30.79 30.79 645133
20040601 30.96 31.12 30.70 30.73 1013585
20040602 30.89 31.13 30.82 31.08 548022
20040603 31.00 31.11 30.83 31.00 750316
20040604 31.03 31.25 30.89 31.08 400367
20040607 31.41 31.47 31.04 31.18 727715
20040608 31.18 31.29 30.94 31.26 898018
20040609 31.13 31.29 30.64 30.75 750587
20040610 30.79 30.88 30.66 30.86 884828
20040614 30.86 31.14 30.74 30.95 1294329
20040615 31.15 31.31 30.65 30.80 1516460
20040616 30.83 31.03 30.66 30.69 776844
20040617 30.76 30.91 30.62 30.83 990346
20040618 30.83 30.93 30.46 30.74 1076142
20040621 30.75 31.10 30.74 30.83 1109548
20040622 30.99 31.05 30.71 30.74 963350
20040623 30.79 30.91 30.70 30.83 1379385
20040624 30.90 31.03 30.86 30.93 2446281
20040625 30.99 31.09 30.91 30.92 1077128
20040628 31.09 31.61 30.83 31.27 992195
20040629 30.79 30.91 30.64 30.79 1994499
20040630 30.89 30.90 30.50 30.75 1759424
20040701 30.79 30.79 30.32 30.46 1084771
20040702 30.58 30.89 30.54 30.82 466698
20040706 30.82 30.90 30.71 30.79 1118670
20040707 30.79 31.03 30.63 31.02 1145049
20040708 30.99 31.11 30.90 30.99 1699638
20040709 30.99 31.04 30.79 30.96 544358
20040712 30.86 31.02 30.71 30.87 377574
20040713 30.75 30.79 30.55 30.71 712620
20040714 30.56 31.09 30.56 31.05 1110534
20040715 31.15 31.27 30.96 31.01 593419
20040716 31.15 31.47 31.07 31.38 736904
20040719 31.45 31.76 31.40 31.71 648151
20040720 31.75 31.99 31.57 31.96 1090071
20040721 31.95 31.99 31.37 31.39 690062
20040722 31.31 31.32 31.01 31.09 766859
20040723 31.10 31.23 30.64 30.70 555575
20040726 30.75 30.80 30.32 30.36 682296
20040727 30.49 30.55 29.96 30.12 1371988
20040728 30.13 30.44 29.82 30.35 701280
20040729 30.47 30.83 30.36 30.75 595021
20040730 31.27 31.64 31.10 31.27 1111027
20040802 31.35 31.61 30.97 31.49 726427
20040803 31.50 31.64 31.21 31.29 721249
20040804 31.13 31.69 30.97 31.58 767845
20040805 31.72 31.74 31.19 31.26 832438
20040806 31.09 31.51 31.08 31.19 801498
20040809 31.36 31.46 30.91 31.14 848217
20040810 31.15 31.47 30.99 31.47 1334145
20040811 31.39 31.64 31.25 31.63 513047
20040812 31.61 31.77 31.55 31.60 960022
20040813 31.68 31.74 31.39 31.57 511321
20040816 31.62 31.77 31.37 31.72 467191
20040817 31.81 31.81 31.52 31.63 362535
20040818 31.61 31.87 31.47 31.87 668860
20040819 31.74 31.78 31.49 31.56 1142707
20040820 31.68 31.93 31.68 31.93 572586
20040823 31.96 32.12 31.93 32.04 732837
20040824 32.08 32.17 32.00 32.15 639398
20040825 32.12 32.57 32.12 32.51 801251
20040826 32.47 32.73 32.44 32.68 744917
20040827 32.68 32.77 32.52 32.60 425033
20040830 32.45 32.81 32.40 32.79 664545
20040831 32.73 33.34 32.73 33.34 916631
20040901 33.34 33.41 33.11 33.26 960392
20040902 32.77 33.07 32.69 32.98 725933
20040903 32.98 33.05 32.67 32.73 509349
20040907 32.73 32.73 32.44 32.46 1334761
20040908 32.52 32.73 32.42 32.54 1478854
20040909 32.60 32.95 32.58 32.94 1215223
20040910 32.93 33.05 32.77 32.89 1042285
20040913 32.83 32.97 32.73 32.85 763477
20040914 32.76 32.88 32.54 32.61 886603
20040915 32.61 32.76 32.36 32.48 689186
20040916 32.65 32.97 32.56 32.93 591640
20040917 33.05 33.22 32.98 33.09 1357687
20040920 33.11 33.17 32.96 33.03 662749
20040921 33.01 33.16 32.85 33.08 583929
20040922 33.06 33.15 32.83 33.03 578421
20040923 32.91 32.96 32.44 32.46 651244
20040924 32.47 32.60 32.40 32.49 698732
20040927 32.45 32.80 32.40 32.73 476592
20040928 32.79 32.98 32.79 32.96 381249
20040929 32.89 32.94 32.70 32.85 427146
20040930 32.78 32.97 32.46 32.55 1041917
20041001 32.64 32.88 32.60 32.88 909612
20041004 32.99 33.08 32.76 32.82 486506
20041005 32.82 33.07 32.76 33.05 623584
20041006 33.09 33.53 33.00 33.52 718315
20041007 33.58 33.79 33.42 33.46 835933
20041008 33.49 33.91 33.34 33.81 792973
20041011 33.70 33.92 33.66 33.91 525181
20041012 33.74 34.01 33.53 33.66 1023436
20041013 33.70 33.74 33.06 33.20 559573
20041014 33.18 33.22 32.76 32.82 756868
20041015 33.01 33.41 32.90 33.32 669725
20041018 33.17 33.31 33.01 33.25 585153
20041019 33.20 33.41 32.89 32.89 517960
20041020 32.77 32.94 32.60 32.85 675600
20041021 33.05 33.34 32.84 33.21 640719
20041022 33.17 33.25 32.96 33.03 535095
20041025 33.12 33.28 32.89 33.27 712195
20041026 33.17 33.70 33.09 33.70 573281
20041027 33.62 33.72 33.29 33.29 869223
20041028 33.24 33.25 32.84 32.96 1082062
20041029 33.09 33.45 32.95 33.19 838748
20041101 33.39 33.68 33.23 33.61 681108
20041102 33.62 33.71 33.25 33.30 615016
20041103 33.62 33.89 33.58 33.86 754175
20041104 33.99 35.11 33.89 35.01 885256
20041105 34.91 35.16 34.52 35.01 1109600
20041108 35.01 35.26 34.92 35.23 696774
20041109 35.09 35.49 34.93 35.26 1133099
20041110 35.27 35.32 35.04 35.29 795176
20041111 35.22 35.81 35.10 35.75 741936
20041112 35.87 36.04 35.49 36.04 897985
20041115 35.97 35.97 35.46 35.50 602043
20041116 35.49 35.50 35.21 35.34 611345
20041117 35.34 35.40 34.85 34.95 678048
20041118 34.89 35.21 34.72 35.15 797747
20041119 35.20 35.44 34.82 34.90 566794
20041122 34.97 35.86 34.90 35.86 890397
20041123 35.73 36.07 35.64 36.06 847805
20041124 36.03 36.51 35.94 36.41 855883
20041126 36.36 36.69 36.31 36.57 241478
20041129 36.52 36.68 35.91 36.15 727616
20041130 36.03 36.11 35.63 35.71 865307
20041201 35.66 35.70 35.08 35.39 1325253
20041202 35.47 35.48 34.97 35.13 604736
20041203 35.21 35.48 35.14 35.22 696407
20041206 35.23 35.67 35.07 35.64 847560
20041207 35.82 35.86 35.36 35.38 738999
20041208 35.57 35.60 35.12 35.14 1581344
20041209 35.09 35.69 35.00 35.22 766963
20041210 34.97 35.23 34.88 35.01 1070076
20041213 34.95 35.65 34.91 35.57 1144243
20041214 35.57 35.65 35.40 35.53 1077979
20041215 35.61 35.68 35.46 35.59 983872
20041216 35.49 35.51 35.16 35.51 983993
20041217 35.32 35.53 35.23 35.43 1755212
20041220 35.57 35.80 35.45 35.79 514551
20041221 35.93 36.40 35.88 36.40 914203
20041222 36.52 36.76 36.44 36.58 968430
20041223 36.52 36.60 36.31 36.35 341534
20041227 36.35 36.39 35.78 35.78 449624
20041228 35.83 36.04 35.80 35.91 329862
20041229 35.95 35.98 35.74 35.85 330105
20041230 35.82 36.11 35.69 36.05 389925
20041231 35.91 36.14 35.83 35.95 291319
20050103 35.95 36.33 35.61 35.82 726596
20050104 35.82 36.06 35.50 35.50 766477
20050105 35.43 35.65 35.37 35.53 1411124
20050106 35.55 35.97 35.45 35.97 1203213
20050107 36.02 36.46 35.93 35.98 1076155
20050110 35.94 36.20 35.84 35.94 1429605
20050111 35.95 35.97 35.56 35.74 735715
20050112 35.74 35.85 35.42 35.82 1193729
20050113 36.19 36.44 36.09 36.27 1905735
20050114 36.36 36.60 36.14 36.51 1120899
20050118 36.50 36.76 36.40 36.76 1106673
20050119 36.60 36.90 36.52 36.68 1010499
20050120 36.60 36.90 36.46 36.81 1439940
20050121 36.76 36.93 36.71 36.71 832741
20050124 36.88 37.28 36.72 37.17 823379
20050125 37.18 37.29 36.79 36.83 834321
20050126 36.81 37.14 36.68 37.12 860705
20050127 37.01 37.34 36.85 37.32 1035546
20050128 39.07 40.03 37.92 39.98 4824158
20050131 40.50 41.82 40.28 41.12 2677196
20050201 41.08 41.64 40.89 41.47 2061121
20050202 41.45 41.61 41.22 41.43 1180476
20050203 41.37 41.38 40.89 41.22 1390576
20050204 41.39 42.32 41.30 42.27 1509730
20050207 42.19 42.94 41.95 42.35 1320056
20050208 42.50 42.95 42.23 42.88 1289174
20050209 42.86 43.00 42.57 42.81 1021077
20050210 42.79 43.11 42.67 42.80 1260236
20050211 42.73 43.16 42.54 43.01 686352
20050214 43.01 44.04 43.01 44.04 1238472
20050215 43.96 43.96 43.31 43.39 1311910
20050216 43.26 43.63 43.09 43.63 872864
20050217 43.59 43.73 43.26 43.48 590542
20050218 43.49 43.49 42.88 43.06 840644
20050222 42.77 42.78 41.59 41.59 1106430
20050223 41.80 42.10 41.72 41.72 1060471
20050224 41.74 42.13 41.69 42.03 857423
20050225 41.95 42.89 41.95 42.78 1021685
20050228 42.78 42.88 42.33 42.33 812193
20050301 42.37 42.71 42.27 42.67 843562
20050302 42.46 42.77 42.19 42.72 587624
20050303 42.67 42.98 42.37 42.74 549932
20050304 42.89 43.61 42.89 43.61 632246
20050307 43.67 44.04 43.39 43.99 886968
20050308 43.99 44.20 43.70 44.03 1263097
20050309 43.70 43.70 42.79 42.87 1040780
20050310 43.04 43.68 42.40 42.95 611129
20050311 43.12 43.43 42.62 42.69 836466
20050314 42.70 43.67 42.70 43.67 637227
20050315 43.76 44.02 43.33 43.33 554583
20050316 43.12 43.39 42.56 42.95 1044647
20050317 43.12 43.39 42.93 43.24 500454
20050318 43.25 43.34 42.63 43.07 1091647
20050321 42.95 43.04 42.60 42.70 577902
20050322 42.62 42.91 41.80 41.91 1140098
20050323 41.91 42.04 41.29 41.94 709722
20050324 42.29 42.75 41.95 42.00 807589
20050328 42.23 42.88 41.76 41.89 1128136
20050329 41.72 42.09 41.18 41.32 837675
20050330 41.47 42.02 41.47 42.00 814718
20050331 41.99 42.91 41.99 42.79 1277233
20050401 43.16 43.58 42.87 43.15 1127411
20050404 43.33 43.79 42.95 43.72 1424881
20050405 43.72 44.42 43.58 44.24 1410382
20050406 44.28 44.55 44.07 44.36 916694
20050407 44.28 44.74 44.20 44.48 650880
20050408 44.49 44.49 43.87 43.96 976743
20050411 45.40 45.40 44.54 44.89 1720538
20050412 44.86 45.32 44.61 45.19 1136231
20050413 45.19 45.19 44.63 44.78 969977
20050414 44.73 44.73 44.00 44.06 584548
20050415 44.06 44.09 43.01 43.09 559658
20050418 43.09 43.09 42.53 42.86 1138890
20050419 43.05 43.80 42.96 43.66 1182386
20050420 43.67 43.68 42.74 42.74 1120524
20050421 42.95 43.15 42.76 42.99 986047
20050422 43.04 43.61 43.03 43.56 620916
20050425 43.66 44.31 43.66 44.09 1352748
20050426 44.09 44.41 43.85 44.10 763851
20050427 44.20 44.20 43.20 43.70 1264063
20050428 43.70 43.73 42.86 43.04 1320488
20050429 43.29 43.51 42.87 43.50 1042955
20050502 43.50 43.96 43.19 43.62 873439
20050503 43.53 43.73 43.04 43.57 1166196
20050504 43.57 43.79 43.10 43.72 571740
20050505 43.58 43.85 43.13 43.61 716971
20050506 43.66 44.07 43.53 43.72 678912
20050509 44.36 44.36 43.63 44.27 983751
20050510 43.95 44.59 43.95 44.37 954028
20050511 44.38 44.49 43.96 44.45 826559
20050512 44.45 44.57 43.64 43.78 729537
20050513 43.78 43.86 41.68 42.54 1180695
20050516 42.46 42.55 41.94 42.40 1037639
20050517 42.21 42.80 42.06 42.79 1282670
20050518 43.00 43.03 42.67 42.85 932763
20050519 42.95 43.02 42.43 42.91 617291
20050520 42.95 43.00 42.58 42.98 500212
20050523 42.95 43.32 42.75 43.24 733524
20050524 43.24 43.35 42.73 43.30 592885
20050525 43.12 43.39 42.85 43.31 419864
20050526 43.29 43.63 43.29 43.49 498279
20050527 43.45 43.65 43.35 43.57 317043
20050531 43.54 44.33 43.54 44.24 785841
20050601 44.29 45.00 43.81 44.24 910532
20050602 44.20 44.40 43.95 44.25 558329
20050603 44.32 44.69 43.98 44.20 553134
20050606 43.99 44.20 43.90 44.11 712742
20050607 44.32 45.25 44.11 44.63 908236
20050608 44.62 44.73 44.27 44.39 881580
20050609 44.28 44.49 43.91 44.42 405609
20050610 44.48 45.11 44.44 45.00 632788
20050613 44.89 45.91 44.72 45.84 999613
20050614 45.81 46.00 45.46 45.51 634109
20050615 45.72 45.72 44.81 45.36 616938
20050616 45.47 45.55 45.06 45.41 529525
20050617 46.01 46.20 45.41 46.01 1073578
20050620 45.72 46.32 45.72 46.01 882181
20050621 46.01 46.07 45.83 45.89 576713
20050622 46.22 47.16 45.97 46.90 1343503
20050623 46.97 47.30 46.85 47.16 1175881
20050624 47.14 47.65 47.05 47.30 917602
20050627 47.37 47.64 47.07 47.53 487379
20050628 47.85 48.07 47.69 47.94 653801
20050629 47.96 48.10 47.53 47.87 700870
20050630 48.14 48.23 47.80 48.05 660765
20050701 48.30 48.55 48.04 48.53 576593
20050705 48.43 48.80 47.89 48.68 663166
20050706 49.14 49.55 48.00 48.02 1322130
20050707 47.55 48.18 47.35 48.07 1275662
20050708 48.04 48.68 47.95 48.64 1105398
20050711 48.22 48.87 48.22 48.75 861528
20050712 48.75 48.92 48.66 48.87 614056
20050713 48.85 48.99 48.64 48.86 408250
20050714 48.72 49.07 48.20 48.37 714078
20050715 48.16 48.38 48.16 48.31 717560
20050718 48.39 48.51 48.20 48.30 377271
20050719 48.60 48.60 48.20 48.39 508632
20050720 48.22 48.76 48.15 48.75 664247
20050721 48.47 48.61 47.30 47.70 752381
20050722 47.80 48.07 47.61 47.95 749860
20050725 47.95 48.60 47.87 48.42 828988
20050726 48.80 48.80 48.15 48.60 477172
20050727 48.72 49.26 48.61 49.26 1081623
20050728 49.76 50.46 49.47 50.45 1247084
20050729 50.55 50.92 50.14 50.14 1025909
20050801 49.55 50.17 49.15 49.64 965872
20050802 49.65 50.49 49.65 50.48 1022907
20050803 50.39 51.68 50.34 51.14 951223
20050804 50.80 50.80 50.18 50.33 613096
20050805 49.89 49.92 48.69 49.15 787803
20050808 49.47 49.58 48.05 48.10 765589
20050809 48.77 48.89 48.25 48.65 445113
20050810 49.14 49.81 48.58 48.72 784681
20050811 49.04 49.33 48.44 48.94 691264
20050812 48.64 48.87 48.20 48.49 660165
20050815 48.49 48.75 48.35 48.55 539611
20050816 48.64 48.84 47.67 47.70 533607
20050817 47.61 47.76 47.05 47.51 739413
20050818 47.22 48.01 47.18 47.89 453518
20050819 48.22 48.44 48.03 48.18 791045
20050822 48.19 48.41 47.89 48.14 717320
20050823 48.10 48.65 48.10 48.31 591723
20050824 48.30 48.94 48.27 48.28 768951
20050825 48.22 48.52 48.08 48.39 656923
20050826 48.47 48.72 48.30 48.48 713237
20050829 48.14 48.80 47.95 48.79 686941
20050830 48.51 48.77 48.16 48.47 926128
20050831 48.59 48.95 48.42 48.93 645516
20050901 48.80 49.22 48.54 49.18 1480748
20050902 49.18 49.39 48.99 49.09 752621
20050906 49.93 50.14 49.76 50.10 1142380
20050907 50.10 50.20 49.49 49.92 791285
20050908 50.12 50.45 48.98 49.16 1569427
20050909 49.08 51.22 49.08 51.18 1407278
20050912 51.10 51.30 50.67 51.00 721908
20050913 50.33 50.74 50.27 50.54 914146
20050914 50.29 50.95 50.27 50.47 959757
20050915 50.79 51.08 50.53 50.90 858146
20050916 51.09 51.21 50.75 51.05 1114384
20050919 50.96 51.27 50.76 50.89 508058
20050920 50.96 51.03 50.27 50.46 1000832
20050921 50.46 50.63 49.20 49.69 773131
20050922 49.83 49.83 49.21 49.53 692296
20050923 49.62 49.98 49.45 49.61 456834
20050926 49.83 49.89 49.28 49.30 1210503
20050927 49.30 50.13 49.14 50.12 1100175
20050928 50.25 50.71 49.81 50.46 1154503
20050929 50.38 51.39 50.28 51.39 787460
20050930 51.82 52.00 51.51 51.59 1320114
20051003 51.72 52.13 51.19 52.04 1075339
20051004 52.43 52.43 50.74 50.76 1015518
20051005 51.43 51.43 48.67 49.01 1020294
20051006 49.08 49.24 47.06 47.65 2076887
20051007 47.74 48.45 47.66 48.45 1065906
20051010 48.45 48.45 47.22 47.40 1033070
20051011 48.58 49.08 47.71 47.74 1990440
20051012 47.74 48.35 46.71 46.72 1799873
20051013 45.64 46.10 45.31 45.52 1579695
20051014 45.94 45.98 45.32 45.72 1119757
20051017 45.73 47.02 45.69 46.35 1184951
20051018 46.36 46.41 45.28 45.42 853012
20051019 45.45 45.46 43.99 44.69 2921063
20051020 44.60 44.77 42.35 42.59 1989485
20051021 42.80 44.35 42.77 43.89 1312950
20051024 43.97 45.06 43.92 45.04 952354
20051025 44.97 45.74 44.71 45.36 1202025
20051026 45.31 45.74 44.66 45.10 1600949
20051027 45.06 45.82 44.23 44.72 1251219
20051028 44.69 45.04 43.79 44.56 2795213
20051031 44.89 45.99 44.81 45.90 1020772
20051101 45.56 45.66 44.72 44.87 1055996
20051102 44.81 45.26 44.20 45.26 1042862
20051103 45.09 45.28 44.43 44.66 923220
20051104 45.39 45.40 44.48 44.68 605371
20051107 44.73 44.93 43.83 44.27 698146
20051108 43.80 44.61 43.38 43.97 897071
20051109 43.89 44.62 43.85 44.30 968951
20051110 44.43 44.47 43.26 44.01 789848
20051111 44.01 44.02 42.58 42.72 1686680
20051114 42.50 42.88 42.47 42.65 903638
20051115 42.55 43.45 42.21 43.31 1413606
20051116 43.30 44.15 43.30 43.80 1155697
20051117 44.01 44.62 43.92 44.19 926325
20051118 44.39 44.45 43.34 44.05 687758
20051121 43.63 44.30 43.63 44.04 807400
20051122 43.97 44.50 43.63 44.09 712952
20051123 44.39 45.25 44.39 44.76 1266861
20051125 44.76 45.24 44.71 45.18 284536
20051128 44.89 45.28 44.25 44.39 771101
20051129 44.85 45.21 44.39 44.60 614207
20051130 44.46 44.66 44.30 44.38 1008832
20051201 44.64 45.32 44.49 45.30 800833
20051202 45.23 45.30 44.67 44.90 662923
20051205 44.97 44.99 44.35 44.56 1059220
20051206 44.72 45.24 44.49 44.89 759281
20051207 45.02 45.49 43.75 43.91 1388532
20051208 44.17 44.99 44.15 44.96 2181189
20051209 45.04 46.87 45.04 46.86 1693936
20051212 47.37 47.39 46.51 46.70 1287121
20051213 46.68 47.43 46.56 47.43 1067282
20051214 50.70 51.92 50.65 51.50 9639229
20051215 51.42 51.61 51.19 51.49 4233772
20051216 51.49 52.34 51.42 51.94 2597021
20051219 50.46 51.10 49.62 49.81 6935670
20051220 49.39 49.92 49.39 49.63 3266029
20051221 49.62 49.81 48.53 48.62 1966451
20051222 48.63 48.78 47.90 48.30 2444213
20051223 48.26 48.33 47.81 47.87 1659056
20051227 47.92 48.35 47.67 48.03 1304086
20051228 48.53 49.17 48.42 48.86 1838439
20051229 48.81 49.03 48.51 48.52 986370
20051230 48.40 48.67 48.12 48.55 1412167
20060103 48.72 49.48 48.34 49.47 1105365
20060104 48.81 49.30 48.46 49.25 2470195
20060105 49.04 49.31 48.89 49.31 1233021
20060106 49.39 49.69 49.10 49.56 1396151
20060109 49.48 49.55 49.14 49.34 842816
20060110 48.96 49.42 48.96 49.31 1230293
20060111 49.48 49.48 48.74 48.92 1405760
20060112 48.94 49.35 48.75 48.75 1651344
20060113 48.87 49.01 48.57 48.95 1232903
20060117 48.91 49.29 48.46 49.23 895729
20060118 49.16 50.07 49.11 49.99 1581466
20060119 49.95 50.83 49.81 50.70 908542
20060120 50.54 51.04 50.18 50.18 2208595
20060123 50.28 50.39 49.38 49.48 923728
20060124 49.71 49.76 49.01 49.25 1690495
20060125 49.29 49.65 48.26 48.47 1528315
20060126 48.69 49.09 47.77 47.94 1621685
20060127 48.68 49.37 48.63 49.14 1779475
20060130 49.20 49.44 48.90 48.90 1444674
20060131 49.52 49.65 48.75 49.12 3861956
20060201 48.98 49.22 48.58 48.88 1186040
20060202 48.92 49.01 47.86 47.87 908661
20060203 47.41 48.15 47.04 47.76 1404693
20060206 47.92 48.51 47.92 48.43 1051028
20060207 48.35 48.99 48.20 48.87 1402557
20060208 49.38 49.63 49.16 49.51 1912589
20060209 49.54 49.95 49.44 49.87 987081
20060210 49.73 50.30 49.22 49.33 1270037
20060213 49.37 49.57 49.05 49.20 786343
20060214 49.22 49.31 48.53 48.89 1095399
20060215 48.84 49.49 48.73 49.09 522726
20060216 48.96 49.36 48.89 49.36 2616596
20060217 49.49 49.77 49.29 49.65 676720
20060221 49.76 49.98 49.33 49.33 735803
20060222 49.54 49.80 49.44 49.76 617282
20060223 49.74 49.84 49.25 49.26 826562
20060224 49.31 49.69 49.17 49.33 801648
20060227 49.60 50.02 49.49 49.81 1193870
20060228 49.69 49.81 49.33 49.51 2140733
20060301 49.48 49.52 48.90 49.08 864171
20060302 48.89 49.01 48.52 48.63 684432
20060303 48.34 48.83 48.21 48.26 1339678
20060306 48.13 48.17 47.14 47.20 1728816
20060307 47.03 47.31 46.68 47.13 1053757
20060308 46.88 47.45 46.44 47.01 1198762
20060309 47.06 47.33 46.31 46.32 1349830
20060310 46.39 46.71 46.17 46.47 1407453
20060313 46.62 47.87 46.40 47.57 1973073
20060314 47.68 48.13 47.43 48.08 1283252
20060315 48.12 48.48 47.78 48.30 1065134
20060316 48.41 49.14 48.41 48.99 1375519
20060317 49.05 49.06 47.34 47.42 4452730
20060320 47.52 48.07 46.33 46.52 3147089
20060321 46.97 47.14 46.58 46.67 3774103
20060322 45.83 47.86 45.83 47.83 3377933
20060323 47.73 47.73 46.99 47.29 1596346
20060324 47.32 47.59 47.10 47.34 2099631
20060327 47.10 47.24 46.56 46.57 2459978
20060328 46.45 46.96 46.34 46.87 1763676
20060329 46.87 47.29 46.67 46.87 2311503
20060330 46.76 46.92 46.29 46.36 2966327
20060331 46.42 46.51 46.26 46.43 3814993
20060403 46.50 47.21 46.38 46.51 1416290
20060404 46.40 46.98 46.19 46.84 1997112
20060405 46.84 46.96 46.17 46.59 2727941
20060406 46.44 46.55 45.64 45.70 3743701
20060407 45.57 46.19 44.98 46.07 6356161
20060410 46.11 46.95 45.79 46.31 3174899
20060411 46.39 46.39 45.40 45.70 2904933
20060412 45.70 45.91 45.39 45.61 3603828
20060413 45.53 45.61 45.10 45.38 1233760
20060417 45.21 45.44 44.88 45.14 1384003
20060418 45.00 45.97 44.85 45.81 2553541
20060419 45.40 46.05 45.38 45.97 874591
20060420 45.89 47.25 45.83 47.16 3834436
20060421 47.24 47.24 46.12 46.21 3155927
20060424 46.21 46.35 45.70 46.17 1565826
20060425 46.25 46.25 45.59 45.67 1240005
20060426 45.66 45.84 45.13 45.24 1190985
20060427 45.07 46.54 45.02 46.18 1651494
20060428 46.10 46.77 45.74 46.61 1978022
20060501 46.54 46.73 45.49 45.78 1444218
20060502 46.04 46.70 45.94 46.67 2271909
20060503 46.22 46.56 45.60 45.78 1723611
20060504 45.89 45.98 45.37 45.61 3306759
20060505 45.81 46.90 45.77 46.84 1456237
20060508 46.66 46.88 46.43 46.67 514715
20060509 46.68 46.68 46.02 46.22 584475
20060510 46.05 46.56 46.05 46.42 1667285
20060511 46.38 46.40 45.66 45.85 1101310
20060512 45.78 45.83 45.02 45.03 3021592
20060515 44.98 45.10 44.41 44.68 1610605
20060516 44.89 45.01 44.53 44.55 1089762
20060517 44.24 44.44 43.25 43.34 2126851
20060518 43.28 43.72 43.11 43.15 1552511
20060519 43.28 43.70 42.90 43.62 2244218
20060522 43.53 44.30 43.53 43.92 1193459
20060523 43.90 44.44 43.59 43.66 1239416
20060524 43.58 43.82 43.04 43.76 1780173
20060525 43.92 44.17 43.36 44.13 2373839
20060526 44.34 44.34 43.94 44.27 680512
20060530 44.13 44.39 43.79 43.82 768066
20060531 43.79 44.41 43.11 43.87 5576312
20060601 43.98 44.68 43.71 44.67 2411547
20060602 44.78 45.38 44.64 45.19 2308439
20060605 45.01 45.06 44.15 44.29 2797230
20060606 44.46 44.46 43.41 44.20 3271290
20060607 44.33 44.80 43.89 44.15 1946678
20060608 44.03 44.67 43.74 44.67 3940757
20060609 44.71 45.17 44.62 45.01 3496812
20060612 45.08 45.20 44.87 45.01 2384552
20060613 44.96 45.43 44.49 44.73 3343566
20060614 44.54 46.49 44.50 46.30 6666661
20060615 46.59 46.90 46.02 46.71 3272090
20060616 46.59 46.85 46.08 46.59 1893346
20060619 46.78 46.78 45.80 46.17 1061958
20060620 46.08 46.51 45.93 46.47 1043943
20060621 46.53 46.71 46.08 46.43 959833
20060622 46.25 46.28 45.73 45.85 1002298
20060623 45.68 46.44 45.67 46.20 932226
20060626 46.20 46.43 45.98 46.29 746693
20060627 46.25 46.54 45.34 45.55 1229476
20060628 45.61 45.81 45.19 45.36 1284106
20060629 45.39 46.20 45.37 46.17 1094245
20060630 46.16 46.62 45.88 46.61 849988
20060703 46.73 46.73 46.35 46.61 337726
20060705 46.40 46.79 46.11 46.59 849520
20060706 46.58 46.60 46.00 46.08 721191
20060707 45.90 46.80 45.90 46.69 816531
20060710 46.68 47.14 46.58 47.14 862622
20060711 47.23 47.49 47.06 47.38 960184
20060712 47.34 47.44 47.13 47.18 912924
20060713 47.10 47.38 46.79 46.80 747395
20060714 46.76 46.98 46.39 46.89 581866
20060717 46.89 47.29 46.78 47.17 788923
20060718 47.19 47.19 46.67 46.79 714289
20060719 46.90 47.79 46.90 47.59 955973
20060720 47.59 48.05 47.49 47.74 1789350
20060721 47.96 48.47 47.49 47.72 1790168
20060724 47.80 48.47 47.80 48.16 754297
20060725 48.42 48.67 48.19 48.38 1132966
20060726 48.40 48.80 48.30 48.74 826708
20060727 48.73 48.89 48.41 48.55 1019611
20060728 49.44 49.58 48.92 49.11 1700210
20060731 49.29 49.51 48.57 49.50 1139751
20060801 49.26 49.62 48.95 49.58 1144196
20060802 49.62 49.73 49.18 49.29 838173
20060803 49.22 49.79 49.17 49.61 883445
20060804 49.67 49.99 49.45 49.80 2589854
20060807 49.55 49.92 48.61 48.85 1251702
20060808 48.73 49.76 48.73 49.23 1564043
20060809 49.34 49.95 49.23 49.27 610527
20060810 49.15 49.36 48.92 49.02 1316510
20060811 49.77 49.77 48.90 49.54 867067
20060814 49.67 50.33 49.48 49.79 905203
20060815 49.93 50.09 49.67 49.97 1045347
20060816 50.18 50.22 49.38 49.50 521270
20060817 49.35 49.58 48.83 48.84 705399
20060818 48.35 49.74 48.35 49.60 995162
20060821 49.41 49.97 49.41 49.75 674983
20060822 49.68 50.02 49.68 50.02 719670
20060823 50.15 50.19 49.36 49.54 1460514
20060824 49.67 50.08 49.41 50.08 1234740
20060825 49.79 50.56 49.64 50.44 806120
20060828 50.27 50.79 50.23 50.75 1844448
20060829 50.73 51.37 50.56 51.20 1337567
20060830 50.95 51.08 50.42 50.50 5404196
20060831 50.54 51.55 50.54 51.37 979837
20060901 51.48 51.77 51.10 51.65 2390635
20060905 51.39 51.97 51.03 51.42 4495366
20060906 51.14 51.37 50.79 50.90 875958
20060907 50.91 51.14 50.55 51.00 1129493
20060908 51.25 51.39 51.02 51.29 476696
20060911 51.27 51.57 51.11 51.57 474371
20060912 51.75 51.76 51.36 51.64 1563064
20060913 51.55 51.68 51.02 51.62 1003723
20060914 51.53 51.84 51.20 51.57 2301181
20060915 50.83 51.76 50.82 51.23 1817859
20060918 51.10 51.39 50.34 50.53 845405
20060919 50.54 51.09 50.54 50.99 1000817
20060920 51.06 51.50 50.90 51.34 1506107
20060921 51.19 51.33 50.94 51.17 2140887
20060922 51.02 51.32 50.78 51.02 1648732
20060925 51.27 52.00 51.02 51.52 1969784
20060926 51.52 51.82 51.07 51.14 1719173
20060927 51.22 51.83 51.12 51.65 1604096
20060928 51.56 51.70 51.12 51.33 509126
20060929 51.36 51.59 50.69 50.93 713009
20061002 51.10 51.90 51.01 51.62 1044057
20061003 51.62 51.92 51.27 51.76 1151927
20061004 51.55 52.11 51.53 51.82 1507269
20061005 51.64 53.50 51.64 51.81 1481116
20061006 51.88 51.92 51.14 51.24 1228180
20061009 51.26 51.62 50.92 51.25 618623
20061010 51.16 51.62 51.00 51.47 444730
20061011 51.45 52.03 51.36 51.59 519123
20061012 51.76 51.79 51.11 51.55 553181
20061013 51.53 51.64 51.03 51.38 574452
20061016 51.33 51.70 51.19 51.69 682322
20061017 51.53 51.84 51.46 51.83 1043825
20061018 51.88 52.47 51.45 52.44 940954
20061019 52.39 52.83 52.29 52.59 529933
20061020 52.69 53.24 52.39 53.13 882369
20061023 53.10 53.77 52.87 53.71 611881
20061024 53.71 53.85 53.21 53.82 521912
20061025 50.76 53.67 50.76 53.66 18831158
20061026 53.42 54.20 53.25 53.81 4964910
20061027 53.77 54.11 53.08 53.11 2768577
20061030 53.34 53.48 52.78 53.00 2071493
20061031 53.73 53.80 53.47 53.68 3095557
20061101 53.73 54.30 53.70 53.89 1881907
20061102 53.73 53.97 53.58 53.94 1763460
20061103 53.94 54.33 53.91 54.11 2862847
20061106 54.07 54.33 53.83 54.20 2386384
20061107 54.24 55.05 54.23 55.02 2757302
20061108 55.00 56.25 54.88 55.88 1971876
20061109 56.05 56.39 55.70 55.92 1433806
20061110 55.92 56.75 55.78 56.65 1371735
20061113 56.61 57.01 56.61 56.88 1047196
20061114 57.05 57.05 56.44 57.05 1437875
20061115 56.69 57.00 56.36 56.95 1822044
20061116 56.99 57.47 56.91 57.27 1925845
20061117 57.22 57.36 56.79 57.12 1734284
20061120 57.12 57.47 57.05 57.21 1097179
20061121 57.21 57.32 56.93 57.02 607348
20061122 57.00 57.91 56.88 57.48 1160877
20061124 57.50 57.73 57.26 57.62 404046
20061127 57.64 58.04 57.52 57.61 1984895
20061128 57.55 57.90 57.38 57.42 2066378
20061129 58.46 59.09 58.00 59.08 2079629
20061130 58.99 59.27 58.66 59.03 1753347
20061201 59.03 59.36 58.84 59.36 989193
20061204 59.36 59.95 59.33 59.95 1451126
20061205 60.03 60.32 59.78 60.31 2514711
20061206 60.22 60.39 59.55 59.69 1086485
20061207 59.73 60.13 59.01 59.23 1532236
20061208 59.47 59.65 58.56 58.86 1150275
20061211 58.94 59.29 58.80 59.24 593403
20061212 59.10 59.57 58.91 59.50 1114091
20061213 59.61 59.84 59.44 59.51 2423208
20061214 59.38 59.86 59.31 59.85 894440
20061215 59.90 60.12 59.36 59.46 849585
20061218 59.50 59.90 59.21 59.42 1132356
20061219 59.35 60.17 59.13 60.07 1122992
20061220 60.24 60.46 60.03 60.40 840799
20061221 60.40 60.50 59.39 59.61 992474
20061222 59.60 60.00 59.14 59.82 1207153
20061226 59.77 60.12 59.57 59.71 1552698
20061227 60.03 60.33 59.72 59.82 1092357
20061228 59.69 59.75 59.31 59.34 667044
20061229 59.20 59.71 58.99 59.57 1577322
20070103 59.57 61.19 59.50 60.70 2334654
20070104 60.65 61.42 60.64 61.32 2106449
20070105 61.32 61.32 60.54 60.57 1354550
20070108 60.51 61.31 60.43 60.59 1353857
20070109 60.55 61.38 60.28 60.58 1384492
20070110 60.25 61.04 60.20 60.94 929237
20070111 61.00 61.72 60.72 60.84 1188425
20070112 60.76 61.14 60.52 60.67 1005884
20070116 60.89 61.36 60.89 61.06 832938
20070117 61.20 61.47 60.90 61.30 1022994
20070118 61.50 61.86 61.33 61.52 1821134
20070119 61.46 61.85 61.30 61.62 1328192
20070122 60.88 61.79 60.86 61.16 1309233
20070123 61.33 61.78 61.11 61.63 1525878
20070124 61.63 61.97 61.37 61.96 1591657
20070125 61.92 62.13 61.61 61.66 1076288
20070126 61.85 62.22 61.45 62.21 968890
20070129 62.25 62.32 62.09 62.25 1249927
20070130 62.45 62.76 62.32 62.57 2092807
20070131 62.48 62.84 62.12 62.76 1864949
20070201 62.89 64.07 62.76 63.92 1447960
20070202 64.05 64.25 63.86 64.07 1228193
20070205 63.92 64.87 63.71 64.57 1071779
20070206 64.57 64.65 64.15 64.62 1568767
20070207 64.79 65.13 64.60 64.89 982300
20070208 64.89 64.98 64.29 64.41 1034901
20070209 64.44 64.63 63.82 64.17 1204841
20070212 64.10 64.27 63.58 63.65 1304840
20070213 63.92 64.42 63.63 64.42 865423
20070214 64.41 65.66 64.36 65.21 1027849
20070215 65.04 65.45 64.61 65.01 796753
20070216 64.80 65.33 64.48 65.14 2912798
20070220 65.14 65.65 65.14 65.56 696986
20070221 65.34 65.34 64.74 64.88 898949
20070222 65.07 65.63 64.62 65.61 777332
20070223 65.48 65.96 65.27 65.81 770742
20070226 67.47 71.93 67.47 68.82 4670464
20070227 68.61 68.75 66.95 67.83 2920081
20070228 67.90 68.56 67.24 68.01 2188991
20070301 67.73 68.76 67.32 68.41 1950266
20070302 68.41 68.41 67.29 67.31 2002057
20070305 67.09 67.34 66.18 66.18 1659055
20070306 66.39 67.65 66.09 67.65 1998473
20070307 67.54 68.96 67.25 68.53 1978358
20070308 68.83 69.76 68.81 69.68 1986696
20070309 69.76 70.24 69.49 70.02 1565558
20070312 70.06 70.99 69.57 70.94 1771011
20070313 70.04 71.10 69.66 69.85 1814585
20070314 69.89 70.63 69.37 70.50 2119947
20070315 70.45 73.38 70.41 73.22 2749988
20070316 73.20 73.89 72.51 72.70 3577893
20070319 72.76 73.00 72.21 72.84 1537390
20070320 72.84 73.28 71.81 73.28 2440141
20070321 73.38 75.03 72.67 74.93 2520046
20070322 75.11 75.81 74.45 75.52 2180422
20070323 75.52 76.35 75.24 76.24 2535222
20070326 76.23 76.63 75.79 76.44 2877375
20070327 76.37 76.55 75.54 76.15 1309978
20070328 76.15 76.72 75.19 75.41 2328734
20070329 76.11 76.25 75.30 75.69 2108220
20070330 75.93 76.25 74.64 75.63 1850571
20070402 75.85 76.58 75.66 76.50 1971980
20070403 76.63 76.95 76.28 76.58 1488642
20070404 76.72 77.27 76.32 76.54 1760434
20070405 76.54 76.67 76.09 76.54 1500714
20070409 76.76 77.45 76.63 77.41 1619019
20070410 77.67 77.73 77.02 77.41 1398390
20070411 77.28 77.50 76.52 76.62 1833440
20070412 76.41 76.72 75.29 76.15 2495787
20070413 76.02 76.37 75.66 75.89 1407013
20070416 76.32 77.07 76.07 77.02 1541299
20070417 77.24 78.17 76.95 77.93 1778254
20070418 77.93 78.60 77.72 77.94 1976694
20070419 78.69 78.69 77.58 77.89 1402184
20070420 77.92 79.19 77.92 78.72 2392773
20070423 79.45 80.30 79.01 80.21 2274468
20070424 80.73 80.93 79.82 80.59 1972325
20070425 80.59 83.05 80.11 81.11 1520144
20070426 80.38 81.37 79.25 79.26 1561764
20070427 79.28 79.28 78.15 78.37 2398982
20070430 78.39 78.85 77.49 77.52 2336897
20070501 77.82 79.47 77.74 79.39 1411152
20070502 79.39 80.80 79.15 80.66 1292962
20070503 80.98 81.86 80.03 80.76 1215587
20070504 81.11 81.30 80.58 80.80 805371
20070507 80.76 81.49 80.73 81.32 1360105
20070508 81.32 81.32 80.35 81.06 920801
20070509 81.06 81.46 80.72 81.34 626821
20070510 81.21 81.49 80.55 80.78 978172
20070511 81.54 82.13 81.08 81.96 2275503
20070514 82.13 82.37 81.77 81.78 1407128
20070515 81.77 83.13 81.70 81.99 1637070
20070516 82.31 82.45 81.32 81.92 898267
20070517 81.59 82.02 81.30 81.71 902981
20070518 81.86 82.60 81.37 82.60 1682023
20070521 82.26 82.61 82.03 82.43 1420005
20070522 82.49 82.85 82.07 82.24 750530
20070523 82.54 82.54 80.14 80.15 1704788
20070524 80.26 80.67 76.65 77.26 3839566
20070525 75.96 77.25 75.67 76.23 3202513
20070529 76.68 79.04 76.54 78.56 2249060
20070530 78.06 79.93 77.58 79.86 2497167
20070531 80.04 81.26 79.16 79.82 3957411
20070601 80.03 80.36 78.65 78.67 1688462
20070604 78.76 79.53 77.85 79.34 1990950
20070605 79.21 79.25 77.45 77.55 1982442
20070606 76.98 77.15 75.18 75.95 3243212
20070607 75.72 76.05 72.30 72.47 3737157
20070608 72.45 74.28 72.33 73.36 2941518
20070611 73.58 75.82 73.30 75.28 2319879
20070612 75.02 76.18 74.58 74.77 2490447
20070613 75.12 77.15 75.05 77.05 1885853
20070614 77.43 78.53 77.43 78.30 2057335
20070615 79.07 79.68 78.66 78.70 2115221
20070618 78.85 79.01 77.58 77.83 1183448
20070619 77.80 78.59 77.27 78.37 1253574
20070620 78.56 79.15 75.74 75.74 1795936
20070621 75.39 77.06 75.35 76.73 2263023
20070622 76.27 76.96 74.99 75.12 2368384
20070625 75.43 76.72 75.19 75.76 1497357
20070626 76.06 76.99 74.87 74.87 1888484
20070627 73.73 76.58 73.65 76.30 1811265
20070628 77.46 77.79 75.36 75.84 1456402
20070629 75.94 77.01 75.39 76.20 1474820
20070702 76.81 78.40 76.58 77.74 1286407
20070703 78.15 79.77 77.91 78.68 1172695
20070705 78.54 78.55 76.31 77.67 1629601
20070706 77.45 77.66 76.59 76.78 1086553
20070709 77.25 78.19 77.14 77.90 918274
20070710 77.93 79.32 77.31 77.32 2160751
20070711 77.41 78.24 77.16 78.18 1083236
20070712 78.67 80.69 78.18 80.65 1481799
20070713 80.81 82.66 80.62 82.35 1421854
20070716 82.39 82.44 80.43 80.89 2117509
20070717 80.67 81.44 80.25 80.52 1107030
20070718 80.07 80.79 79.42 80.67 2070606
20070719 80.99 83.14 80.85 83.13 1543917
20070720 81.64 85.46 81.01 84.11 4432812
20070723 84.49 85.84 83.13 83.72 1749605
20070724 83.48 83.99 80.25 80.56 2840848
20070725 81.12 81.80 78.21 79.61 3327040
20070726 79.47 79.47 74.35 76.50 5253161
20070727 73.30 79.33 73.30 74.22 4462212
20070730 74.60 74.77 72.61 73.81 2784221
20070731 74.39 76.17 73.15 73.25 2912232
20070801 73.43 76.23 73.43 76.21 2936027
20070802 76.31 77.36 74.98 76.09 1362138
20070803 72.76 76.69 71.96 72.12 2857893
20070806 72.68 74.42 70.95 74.30 1880819
20070807 73.67 76.03 73.16 75.95 3104879
20070808 76.09 77.75 74.17 77.31 2209371
20070809 76.82 77.21 72.56 73.63 3162535
20070810 73.78 74.36 69.99 70.41 4073373
20070813 70.43 73.58 70.43 71.77 2311871
20070814 72.25 73.08 70.98 71.89 1972681
20070815 71.99 73.00 70.34 70.52 2185461
20070816 69.93 70.22 66.99 69.28 3631453
20070817 72.99 75.39 69.06 72.82 3064039
20070820 73.13 73.21 70.82 71.87 2128377
20070821 70.93 72.72 70.66 71.77 1641727
20070822 73.24 74.82 72.68 74.49 1659573
20070823 74.76 75.82 74.76 75.66 1441187
20070824 75.27 76.45 74.40 76.45 746562
20070827 76.12 76.22 72.15 72.69 2162238
20070828 72.41 73.64 72.19 72.49 1490378
20070829 72.77 74.40 72.60 73.60 1259294
20070830 73.07 73.65 71.61 72.34 1244880
20070831 72.82 73.48 71.29 72.50 1598027
20070904 72.15 75.14 72.15 74.91 1550666
20070905 74.19 74.53 73.02 73.43 1078202
20070906 73.45 75.21 73.21 75.06 1131342
20070907 74.43 74.73 72.95 73.48 1221363
20070910 73.81 73.81 72.12 72.90 913746
20070911 73.32 73.87 72.44 73.85 1276558
20070912 73.99 74.52 73.24 74.21 1016171
20070913 74.82 75.35 74.35 74.62 802785
20070914 74.03 75.78 73.92 74.61 793795
20070917 74.60 75.19 74.21 74.49 1453071
20070918 74.54 76.83 74.54 76.71 1220338
20070919 77.23 79.39 77.10 79.13 1694567
20070920 78.95 79.13 77.12 77.64 925923
20070921 78.27 79.28 77.02 77.84 1509974
20070924 77.60 79.43 77.55 78.70 945725
20070925 78.79 79.48 77.99 78.29 998986
20070926 78.64 78.64 77.01 77.19 1539677
20070927 77.12 77.40 76.20 76.83 1013667
20070928 76.93 77.11 75.18 75.38 1123604
20071001 75.96 77.22 75.67 77.01 1020951
20071002 77.28 77.30 76.16 76.38 792770
20071003 75.76 76.17 75.40 75.76 954033
20071004 75.79 76.60 75.53 76.13 739965
20071005 76.70 78.20 76.53 77.66 1116889
20071008 77.61 78.38 76.91 77.19 681127
20071009 77.54 79.23 77.13 79.06 1199853
20071010 78.92 79.08 77.91 78.71 848649
20071011 79.30 80.12 78.80 78.97 1338013
20071012 78.98 80.73 78.72 79.65 1421319
20071015 79.52 80.02 78.00 78.66 1124514
20071016 78.49 79.18 77.95 78.17 736437
20071017 79.40 79.40 77.92 78.99 1413011
20071018 78.68 79.34 76.90 78.90 980095
20071019 77.76 79.77 77.32 77.39 1721083
20071022 76.75 77.90 76.48 77.81 1170378
20071023 79.13 80.26 78.03 78.84 1025275
20071024 78.42 79.80 77.63 79.24 1507015
20071025 79.23 81.83 79.23 81.67 1532849
20071026 82.38 83.56 81.76 83.21 2057152
20071029 83.18 84.75 83.18 84.32 2231843
20071030 83.96 85.43 83.83 84.09 2160032
20071031 83.48 84.11 82.52 83.21 2741124
20071101 82.33 83.05 80.99 81.42 2322433
20071102 83.08 83.13 81.42 82.83 2221601
20071105 82.76 86.58 81.69 85.55 2829323
20071106 85.55 86.96 84.41 86.46 2329261
20071107 86.11 86.30 84.36 84.51 1792326
20071108 84.93 85.68 83.88 84.78 1932307
20071109 84.00 85.71 83.93 84.80 2107112
20071112 84.49 85.52 82.92 83.37 2642909
20071113 83.91 85.49 83.12 84.14 2520454
20071114 84.82 85.48 83.51 84.95 1538084
20071115 84.78 86.30 84.39 85.35 1746690
20071116 86.81 86.81 84.35 85.48 2033935
20071119 84.77 86.33 84.77 85.86 1733374
20071120 86.16 88.92 86.16 88.36 2925489
20071121 87.81 88.96 86.91 87.03 1739406
20071123 87.70 87.76 85.59 87.46 963820
20071126 87.40 88.91 87.10 87.12 2352819
20071127 87.40 88.24 85.29 86.48 2404828
20071128 86.48 87.08 85.11 86.25 2585438
20071129 85.88 87.34 85.28 86.64 1740772
20071130 87.09 88.26 85.95 88.05 2073540
20071203 88.26 89.17 87.07 87.79 1544571
20071204 87.54 88.26 86.62 87.80 2202368
20071205 88.44 89.52 88.40 89.49 1455347
20071206 89.73 90.47 88.50 90.29 1474742
20071207 90.28 92.01 90.10 91.27 1636902
20071210 91.71 91.85 90.82 91.03 896245
20071211 91.36 91.86 88.97 89.85 2319313
20071212 92.03 92.03 90.01 91.03 1532308
20071213 90.40 91.64 90.40 91.46 1918841
20071214 91.26 91.42 89.00 89.07 1354169
20071217 88.50 88.92 86.80 87.32 1847110
20071218 87.78 88.78 86.83 87.76 1276999
20071219 89.06 89.06 86.76 87.88 1100560
20071220 88.70 89.07 88.17 88.82 938966
20071221 89.54 90.45 89.26 89.39 1674184
20071224 89.81 90.10 89.32 89.86 291798
20071226 89.84 90.37 89.36 90.37 642409
20071227 89.73 90.73 89.72 89.84 945086
20071228 89.79 90.98 89.54 90.92 881853
20071231 90.45 91.86 90.11 90.48 866555
20080102 90.13 91.26 89.15 89.54 1695375
20080103 90.01 90.93 89.62 90.51 1349070
20080104 89.84 91.42 89.56 89.66 1557012
20080107 90.59 92.23 90.24 92.16 1769599
20080108 91.74 95.28 91.74 92.80 3144053
20080109 93.09 94.54 92.72 94.54 1917821
20080110 94.02 95.01 92.21 93.40 1555538
20080111 92.37 93.54 91.06 91.58 1852322
20080114 92.14 93.35 91.56 92.38 1610045
20080115 92.10 92.90 90.96 90.96 1653787
20080116 90.73 92.34 89.00 89.35 2407929
20080117 89.47 89.78 84.97 85.02 3308366
20080118 85.43 86.45 80.91 81.87 5913471
20080122 77.76 82.57 76.48 79.32 3216011
20080123 77.80 81.82 77.26 81.72 2755593
20080124 82.20 82.20 78.89 79.53 1990572
20080125 80.13 80.69 78.81 78.99 2100606
20080128 79.19 80.85 78.66 80.16 1674637
20080129 78.57 82.34 78.57 81.63 2041680
20080130 82.60 83.83 80.78 81.54 2837297
20080131 80.42 83.71 77.66 82.71 2301748
20080201 82.33 84.22 82.33 84.06 1928473
20080204 83.96 86.80 83.83 85.90 1675204
20080205 84.27 88.18 82.00 82.62 2167124
20080206 83.03 84.72 82.74 83.59 2404642
20080207 83.34 84.05 81.90 83.96 2113751
20080208 83.67 83.97 82.47 83.19 1417288
20080211 83.00 84.94 82.92 84.71 1217279
20080212 85.20 86.81 84.57 86.57 2113638
20080213 87.05 87.46 85.25 85.73 1501372
20080214 86.17 86.90 84.61 85.05 1206514
20080215 84.89 85.93 84.29 85.93 1433833
20080219 86.75 87.24 84.94 85.24 1356209
20080220 84.66 85.58 83.64 84.70 1215353
20080221 84.99 85.14 82.59 82.92 1583642
20080222 83.29 84.35 82.44 84.35 1353150
20080225 84.52 84.87 82.39 82.94 2011990
20080226 82.87 83.37 81.54 83.30 1647894
20080227 83.31 83.55 80.90 81.18 2039073
20080228 80.75 81.40 80.03 80.56 1998618
20080229 80.44 80.44 77.51 77.97 2103665
20080303 78.03 80.37 78.03 79.90 2324185
20080304 79.71 81.50 79.09 80.63 2465268
20080305 80.55 80.87 78.64 79.93 1824446
20080306 79.81 79.90 77.42 77.42 1809182
20080307 76.76 77.37 75.87 76.99 1602112
20080310 76.90 77.71 75.89 76.84 1326959
20080311 78.07 79.53 76.15 79.00 1713932
20080312 79.52 79.83 76.92 76.92 1750229
20080313 76.02 79.24 75.84 78.81 2056606
20080314 79.20 80.90 76.32 77.76 2017379
20080317 75.92 77.53 74.75 75.69 1749890
20080318 76.62 77.45 74.95 77.30 2348104
20080319 77.52 79.05 75.92 75.97 2475818
20080320 75.43 75.43 72.69 74.41 2786591
20080324 74.81 76.03 73.96 75.42 2097862
20080325 75.19 78.01 75.19 76.87 2028651
20080326 76.58 77.88 76.34 77.52 1319519
20080327 78.23 81.28 78.23 80.05 2670939
20080328 79.62 81.33 78.08 78.49 2076783
20080331 79.29 79.31 77.73 78.31 1695897
20080401 78.85 80.50 78.35 79.84 1646074
20080402 80.07 80.10 78.74 79.01 1824287
20080403 78.91 79.05 77.18 77.42 2410439
20080404 77.39 78.53 77.33 77.33 3199265
20080407 77.74 80.11 76.78 79.24 2520906
20080408 78.31 80.60 78.31 80.21 2263225
20080409 80.20 81.05 79.44 79.99 1024189
20080410 79.93 81.28 79.71 80.61 1868361
20080411 80.13 80.42 79.27 79.59 1560180
20080414 79.27 79.96 78.67 79.02 1296299
20080415 79.31 80.47 78.69 80.11 1334737
20080416 80.62 82.82 80.17 82.50 1910857
20080417 82.24 83.19 81.84 82.50 974140
20080418 83.39 83.94 82.07 82.49 1166105
20080421 81.72 82.03 80.81 81.79 1532901
20080422 81.61 81.79 80.48 80.78 1249632
20080423 81.22 81.53 79.82 80.71 1383094
20080424 80.51 81.00 78.82 79.07 1665011
20080425 77.88 77.94 76.31 77.27 3963179
20080428 77.82 79.92 77.29 78.88 2495882
20080429 78.07 78.16 76.56 76.57 3373082
20080430 74.87 78.40 74.65 75.10 7236953
20080501 74.85 76.02 74.67 75.41 3444435
20080502 75.77 76.15 74.68 74.92 2241469
20080505 74.32 74.64 71.46 71.58 3879653
20080506 71.07 71.46 69.85 71.22 3171874
20080507 71.12 72.70 70.99 71.40 3662664
20080508 72.88 72.88 70.83 71.12 2034851
20080509 70.95 72.88 70.02 72.37 2348104
20080512 72.39 73.28 72.07 73.12 2320938
20080513 73.16 73.31 71.89 72.37 2304706
20080514 72.86 73.44 72.05 73.22 1535043
20080515 72.97 73.97 72.31 73.46 1978264
20080516 73.99 74.49 73.18 73.91 1502354
20080519 73.78 76.96 73.78 76.21 3166576
20080520 75.46 76.76 75.46 75.98 2186461
20080521 75.52 77.28 75.44 77.04 2965368
20080522 76.99 79.04 76.99 77.47 1862387
20080523 77.15 77.37 76.04 76.13 1596138
20080527 76.02 76.69 75.76 76.59 1240952
20080528 76.64 76.98 76.07 76.41 962755
20080529 76.21 77.70 76.21 77.13 1008069
20080530 77.09 77.51 76.50 76.50 1962145
20080602 76.14 77.22 75.58 77.03 1909617
20080603 77.00 78.25 77.00 77.37 2646366
20080604 77.32 79.67 76.80 79.42 2041952
20080605 79.83 80.27 78.52 80.22 2282275
20080606 79.52 79.98 77.58 77.70 1684128
20080609 77.64 79.37 77.56 78.71 1696014
20080610 77.66 78.52 76.70 77.32 1762280
20080611 77.03 78.23 76.76 77.60 1660358
20080612 77.63 77.63 75.68 76.18 2080381
20080613 76.51 77.34 75.75 76.82 1986083
20080616 76.47 76.82 75.05 76.30 1879900
20080617 76.24 77.12 75.86 76.18 924925
20080618 75.51 75.75 74.29 74.63 2021178
20080619 74.74 75.13 73.76 74.97 1758916
20080620 74.40 75.50 73.53 73.72 2420570
20080623 73.88 75.18 73.40 74.11 835561
20080624 74.28 74.68 73.36 74.45 1786723
20080625 74.79 74.87 73.90 74.40 1572451
20080626 73.78 74.68 72.35 72.37 1823837
20080627 72.54 73.10 71.65 72.04 1527489
20080630 72.01 73.45 71.67 73.22 1436779
20080701 72.50 74.40 72.08 73.64 1786499
20080702 74.07 75.23 73.40 74.00 1405047
20080703 74.73 75.30 73.08 73.15 1108587
20080707 73.31 74.12 71.17 71.78 1772596
20080708 71.40 73.44 71.29 72.22 2047640
20080709 72.19 73.10 71.23 71.55 2133865
20080710 71.42 72.12 71.13 71.60 2789912
20080711 71.07 71.59 69.86 70.93 2597280
20080714 71.55 71.71 69.88 70.07 2397584
20080715 69.62 72.48 68.79 72.12 3375881
20080716 72.29 72.54 70.77 71.38 3830439
20080717 71.60 71.60 68.93 69.28 2984787
20080718 71.50 74.19 71.35 73.42 4077340
20080721 71.60 73.18 70.27 72.75 2235787
20080722 72.86 73.64 71.63 72.06 2290056
20080723 72.15 72.15 68.97 69.75 2156290
20080724 69.88 70.16 68.50 69.03 1938205
20080725 69.20 69.69 68.38 68.61 1642193
20080728 68.18 70.09 68.18 69.63 1637372
20080729 69.35 70.08 68.56 69.66 1577497
20080730 69.61 73.46 67.84 72.75 2108188
20080731 73.08 76.28 71.53 74.17 3258710
20080801 74.23 75.26 70.14 70.37 2474503
20080804 70.61 70.92 65.93 66.26 3012146
20080805 66.53 68.66 65.80 68.12 1898289
20080806 68.07 69.55 65.37 66.04 2742595
20080807 66.13 66.91 64.54 66.53 2258549
20080808 66.68 67.09 65.61 66.50 1624702
20080811 66.35 66.35 64.69 65.14 2413394
20080812 64.73 65.61 50.92 54.63 21744990
20080813 57.00 58.61 54.85 57.75 10115871
20080814 57.35 57.69 54.68 55.01 5105084
20080815 55.00 56.37 54.12 56.31 4272102
20080818 56.31 57.89 54.50 54.91 3923167
20080819 55.46 56.05 54.58 55.85 2540096
20080820 56.95 57.60 55.50 57.54 3035804
20080821 57.17 60.27 56.63 59.50 4091243
20080822 59.70 60.69 59.10 59.60 1800851
20080825 59.45 59.77 58.35 58.54 2141377
20080826 57.85 60.20 57.85 59.58 1740528
20080827 59.51 62.13 59.49 61.02 3216102
20080828 61.26 61.89 58.26 61.08 12387762
20080829 59.22 60.54 59.22 59.50 4492429
20080902 59.50 60.64 58.68 58.84 2428868
20080903 58.84 59.55 58.52 59.31 3623455
20080904 59.21 59.75 58.55 58.62 5156438
20080905 58.52 58.66 54.93 56.46 4013765
20080908 59.25 60.99 56.19 57.50 3071194
20080909 58.13 58.47 53.77 53.87 3715277
20080910 54.13 54.67 52.67 53.15 3341268
20080911 53.02 53.41 49.98 52.00 3657524
20080912 51.45 52.94 50.84 52.45 3095675
20080915 51.13 51.43 41.09 43.13 9149706
20080916 42.84 42.84 11.68 27.64 45821308
20080917 27.53 34.84 14.92 22.26 41108412
20080918 23.36 24.08 19.32 21.75 33388422
20080919 22.65 25.86 19.29 23.15 28785026
20080922 22.96 26.51 22.74 24.44 26802920
20080923 24.45 24.49 22.62 23.46 7926081
20080924 23.59 23.59 22.82 23.18 4398977
20080925 23.10 23.62 23.10 23.36 4653583
20080926 22.75 23.24 22.30 22.69 4047446
20080929 22.70 22.73 15.03 20.67 17432102
20080930 21.11 22.12 20.82 21.84 8919025
20081001 22.12 22.16 20.79 21.34 5651424
20081002 23.81 24.75 22.51 24.47 12826258
20081003 24.26 26.17 23.81 25.72 7356999
20081006 25.60 25.61 22.92 24.11 6448850
20081007 23.81 24.84 22.96 23.36 3880193
20081008 23.14 23.90 22.12 22.91 4378946
20081009 23.35 23.97 21.06 21.14 5254491
20081010 20.45 22.83 19.61 21.44 5960223
20081013 22.72 23.32 22.03 23.32 3024568
20081014 23.36 23.60 22.23 23.02 4333990
20081015 22.91 23.34 19.50 21.61 12048194
20081016 21.66 22.32 20.74 21.86 6907320
20081017 22.18 22.46 20.91 21.62 4353575
20081020 21.92 22.66 21.68 22.38 3244678
20081021 22.24 22.63 21.75 22.31 2997638
20081022 22.23 22.23 21.29 21.96 3142190
20081023 21.94 22.20 20.92 21.34 5053409
20081024 20.44 21.26 19.79 20.85 4287920
20081027 20.91 20.91 20.09 20.60 4595607
20081028 20.78 21.56 20.49 20.93 3508743
20081029 21.32 21.83 21.06 21.78 2721221
20081030 21.88 22.40 21.48 21.87 3759789
20081031 22.22 22.26 21.41 21.76 2677154
20081103 21.28 21.28 20.68 21.08 5229230
20081104 21.25 21.78 21.21 21.69 1988892
20081105 21.57 21.65 21.15 21.16 2778863
20081106 21.38 21.51 20.71 20.89 3644949
20081107 20.93 21.49 20.70 21.20 1531201
20081110 21.58 21.72 20.92 21.27 1255897
20081111 20.93 21.68 20.93 21.18 1322442
20081112 21.16 21.41 21.12 21.12 1633801
20081113 21.12 22.23 21.10 22.23 2614281
20081114 22.04 22.72 21.59 22.04 2952793
20081117 21.91 22.41 21.57 21.57 1642258
20081118 21.63 22.15 21.40 21.71 2289791
20081119 21.56 21.95 21.43 21.49 2272098
20081120 21.39 21.66 20.78 20.78 4567787
20081121 21.12 21.63 20.58 21.63 5735773
20081124 22.19 22.19 21.60 21.75 2602931
20081125 21.99 22.06 21.46 21.64 3193489
20081126 21.68 22.01 21.50 21.98 1547003
20081128 22.06 22.11 21.81 21.99 1194359
20081201 22.02 22.19 21.50 21.50 2178401
20081202 22.00 23.63 21.36 22.60 3722065
20081203 26.96 27.11 23.82 24.89 18915232
20081204 24.67 25.82 24.49 24.88 5111942
20081205 24.94 24.94 23.69 24.78 4097410
20081208 25.00 25.83 24.33 25.74 5281084
20081209 25.74 26.06 24.34 24.39 3373136
20081210 24.72 25.07 24.15 25.06 2190401
20081211 25.03 25.21 24.69 24.78 1062997
20081212 24.24 25.11 24.24 24.85 1480606
20081215 24.92 25.14 24.45 24.97 1179127
20081216 25.42 26.42 25.39 26.28 3918030
20081217 26.15 27.57 20.69 21.03 14350180
20081218 21.71 22.27 20.59 21.92 8049184
20081219 22.14 22.17 21.74 22.16 4659755
20081222 22.20 22.71 21.96 22.47 3542848
20081223 22.51 22.88 22.51 22.61 1596737
20081224 22.56 22.95 22.41 22.79 574637
20081226 22.73 23.33 22.68 23.15 757799
20081229 23.12 23.29 22.51 22.97 2278428
20081230 23.06 23.56 22.90 23.48 2311561
20081231 23.46 23.73 22.81 22.94 2464105
20090102 23.24 23.83 22.98 23.70 1506304
20090105 23.73 24.16 23.47 24.14 1353978
20090106 24.25 24.51 23.56 23.61 2445187
20090107 23.32 23.99 23.14 23.87 5346804
20090108 23.78 24.40 23.59 24.40 2298220
20090109 24.10 24.53 23.90 24.46 2151909
20090112 24.50 24.92 24.40 24.78 4701198
20090113 24.81 25.26 24.61 25.01 3310697
20090114 24.87 25.25 24.12 24.60 2993580
20090115 24.54 25.27 24.12 24.84 2689586
20090116 24.92 25.42 24.88 25.25 2229439
20090120 25.21 25.58 24.31 24.55 2686852
20090121 24.74 24.76 24.35 24.64 2310358
20090122 24.25 24.97 24.25 24.79 2346116
20090123 24.41 24.51 23.95 24.41 1155288
20090126 24.32 24.87 23.99 24.74 1973121
20090127 24.78 24.86 24.23 24.61 1492088
20090128 24.87 25.01 24.08 24.90 1769729
20090129 24.69 25.33 24.18 24.70 2119760
20090130 24.76 24.77 23.72 24.05 2700849
20090202 23.81 24.49 23.49 24.22 1305099
20090203 24.38 24.38 23.59 23.78 2332884
20090204 23.80 24.37 23.76 24.19 1199029
20090205 24.07 24.94 24.03 24.46 2533652
20090206 24.39 25.16 24.36 24.60 3416329
20090209 24.59 24.81 23.96 24.14 1613030
20090210 23.97 24.33 23.09 23.31 2417522
20090211 23.10 23.36 22.55 23.13 1705650
20090212 22.61 23.08 22.02 23.08 2107404
20090213 23.07 23.22 22.54 22.99 1038393
20090217 22.38 22.73 21.83 22.19 2433596
20090218 21.65 22.37 19.83 20.39 6332052
20090219 20.55 21.08 20.39 20.87 2351146
20090220 20.82 20.82 18.23 19.75 5147895
20090223 19.84 20.18 18.79 18.89 3413377
20090224 18.50 18.87 17.18 18.31 4111143
20090225 18.38 18.75 18.02 18.53 2136272
20090226 18.72 19.09 18.23 18.34 1815219
20090227 18.01 18.44 16.46 18.07 2432721
20090302 17.85 18.02 16.42 16.48 2646720
20090303 16.47 16.88 15.14 15.17 4241379
20090304 15.21 16.09 15.00 15.45 2621570
20090305 15.44 15.49 14.07 14.66 1876237
20090306 14.84 15.26 14.04 14.39 2222019
20090309 14.42 14.80 14.03 14.48 2163961
20090310 14.59 15.21 13.97 14.91 2280722
20090311 14.98 15.34 14.56 15.09 1977078
20090312 15.04 15.87 14.72 15.79 2366031
20090313 15.77 16.81 15.77 16.76 2235914
20090316 16.97 17.76 16.61 16.74 1769084
20090317 16.78 16.79 15.79 16.23 1663956
20090318 16.32 17.75 16.11 17.51 2403623
20090319 17.83 18.29 17.48 18.22 1998729
20090320 18.22 18.47 17.54 18.03 2206185
20090323 18.29 19.13 18.02 19.03 1871950
20090324 18.91 18.99 18.21 18.76 1255076
20090325 18.76 19.81 18.51 18.93 1518220
20090326 18.95 19.69 18.73 19.68 1575200
20090327 19.56 19.88 18.87 19.14 1190340
20090330 18.87 19.07 18.17 18.47 1012075
20090331 18.60 19.38 18.34 19.18 1473088
20090401 18.91 19.51 18.73 19.46 1613115
20090402 19.75 20.42 19.47 20.21 2034705
20090403 20.26 21.02 19.79 20.99 1516389
20090406 20.91 21.21 20.21 20.53 1716520
20090407 20.04 20.62 19.74 20.37 1159642
20090408 20.37 21.28 20.17 21.28 1687976
20090409 21.33 21.57 20.69 21.54 1241719
20090413 21.46 21.46 20.96 21.28 699706
20090414 21.11 21.11 20.44 20.53 1351587
20090415 20.53 21.57 20.53 21.41 1996467
20090416 21.45 21.49 20.94 21.36 1635735
20090417 21.33 21.47 21.08 21.26 1533084
20090420 21.07 21.16 19.87 20.15 2270167
20090421 20.13 21.06 19.97 20.91 1518435
20090422 20.59 21.29 20.52 20.83 1647799
20090423 20.63 21.36 20.55 21.25 1551395
20090424 21.33 21.50 21.07 21.36 1929577
20090427 21.16 21.44 20.74 21.40 1294822
20090428 21.27 21.60 20.83 20.94 1549241
20090429 21.04 21.72 21.04 21.64 3360333
20090430 21.59 22.40 21.46 22.36 2503366
20090501 22.36 23.41 22.25 23.10 2641778
20090504 23.00 23.42 22.85 23.42 3536229
20090505 22.38 23.11 20.75 22.75 2372171
20090506 22.83 23.27 22.25 23.14 2822736
20090507 23.34 23.93 23.14 23.88 3851722
20090508 23.96 24.44 23.75 24.27 3165803
20090511 24.14 24.68 23.92 24.14 2450263
20090512 24.24 24.84 23.72 24.37 2771034
20090513 24.14 24.20 23.49 23.80 1881429
20090514 23.84 24.13 23.41 23.77 2812611
20090515 23.58 23.62 22.59 23.02 2334041
20090518 23.13 23.40 22.99 23.32 1468025
20090519 23.35 24.30 23.24 23.86 1702948
20090520 24.10 24.22 23.53 23.75 1930439
20090521 23.50 24.00 23.31 23.60 1564752
20090522 23.59 24.12 23.59 23.79 2142742
20090526 23.79 24.34 23.44 24.33 1960921
20090527 24.38 24.41 23.79 24.14 1433665
20090528 24.19 24.67 23.75 24.37 1518974
20090529 24.42 25.45 24.37 25.33 3546462
20090601 25.48 26.04 24.79 25.54 3377567
20090602 25.58 25.89 25.25 25.41 1809907
20090603 25.40 25.48 24.49 24.77 1647045
20090604 24.90 25.38 24.90 25.27 2048816
20090605 25.58 25.74 24.62 25.35 2697142
20090608 25.29 25.70 24.75 25.50 1345795
20090609 25.52 25.57 24.68 24.93 1448291
20090610 25.05 25.56 24.95 25.31 2241355
20090611 25.39 25.90 24.05 25.25 6481703
20090612 25.20 25.73 25.01 25.50 3305606
20090615 25.30 25.36 24.69 25.01 1782685
20090616 25.10 25.57 24.74 24.98 1560076
20090617 24.90 25.26 24.77 24.94 2281819
20090618 24.87 25.23 24.83 25.15 2025365
20090619 25.29 25.44 24.94 25.12 2102558
20090622 24.85 25.12 24.46 24.53 1232729
20090623 24.48 24.61 23.72 24.24 1546837
20090624 24.37 24.78 24.15 24.35 1475090
20090625 24.28 24.81 24.04 24.59 1454270
20090626 24.53 24.89 24.05 24.84 3426145
20090629 24.83 25.14 24.71 25.11 1375369
20090630 25.14 25.14 24.43 24.90 1290917
20090701 24.96 25.77 24.91 25.50 2288439
20090702 25.06 25.78 24.48 24.53 2321216
20090706 24.31 24.57 24.13 24.52 1024854
20090707 24.44 24.61 24.21 24.42 1340777
20090708 24.47 24.98 24.37 24.56 2095618
20090709 24.66 25.33 24.50 25.11 2053338
20090710 24.90 25.48 24.83 25.05 1587195
20090713 25.05 25.29 24.47 25.13 1384978
20090714 25.20 25.59 25.03 25.59 1344514
20090715 25.76 26.21 25.58 26.21 1673035
20090716 26.08 26.28 25.68 26.12 1591359
20090717 26.07 26.08 25.65 25.89 1279066
20090720 25.97 26.16 25.76 26.08 1727273
20090721 26.23 26.59 25.82 26.41 2340327
20090722 26.28 26.34 25.98 26.12 961435
20090723 26.12 27.37 25.92 27.17 2157756
20090724 27.03 27.72 27.03 27.63 1955860
20090727 27.54 27.68 27.35 27.57 792316
20090728 27.47 27.59 26.95 27.20 1384445
20090729 27.07 27.16 26.61 27.07 785376
20090730 27.29 27.69 26.75 27.19 1862012
20090731 27.90 27.90 26.34 26.88 2714865
20090803 27.16 27.68 26.77 27.61 1932585
20090804 27.50 27.81 27.36 27.72 2801773
20090805 27.70 27.70 27.27 27.59 1207319
20090806 27.56 27.70 27.49 27.62 2093376
20090807 27.71 27.72 27.43 27.44 1628727
20090810 27.38 27.87 27.26 27.82 1644528
20090811 27.69 27.80 27.54 27.66 957698
20090812 27.63 28.52 27.63 28.34 2815439
20090813 28.47 28.53 26.45 27.19 4474595
20090814 27.26 27.34 26.65 27.26 1792614
20090817 27.09 27.15 26.46 26.71 1544168
20090818 26.69 27.28 26.53 27.18 1738163
20090819 27.09 28.19 26.81 27.81 3338810
20090820 27.75 28.25 27.71 28.19 1424802
20090821 28.37 29.33 28.12 29.33 2524607
20090824 29.24 29.64 28.98 29.30 2043729
20090825 29.31 29.55 29.02 29.05 1263158
20090826 29.06 29.52 28.81 29.49 1720440
20090827 29.48 29.78 29.25 29.59 1923083
20090828 29.75 29.76 29.21 29.68 1355084
20090831 29.61 29.73 29.16 29.64 1770406
20090901 29.63 30.22 29.41 29.66 2125726
20090902 29.63 29.72 29.14 29.54 1458861
20090903 29.62 29.78 28.92 29.11 1601395
20090904 29.16 29.48 28.94 29.46 1136105
20090908 29.64 29.97 29.39 29.94 1147672
20090909 29.82 30.15 29.72 30.07 1285304
20090910 29.93 30.47 29.73 30.47 1246419
20090911 30.37 30.84 29.99 30.00 988956
20090914 29.99 31.07 29.73 31.05 1615132
20090915 30.83 30.98 30.40 30.88 1890608
20090916 30.90 31.46 30.68 31.15 1637700
20090917 31.04 31.24 29.86 30.24 2986681
20090918 30.36 31.02 30.32 30.74 2082487
20090921 30.66 30.74 30.34 30.55 843378
20090922 30.48 30.91 30.48 30.78 1512253
20090923 30.79 31.50 30.65 30.92 1373562
20090924 31.00 31.17 30.32 30.49 780654
20090925 30.46 30.52 29.82 30.05 1239321
20090928 30.22 30.58 29.95 30.47 585067
20090929 30.44 30.78 30.21 30.70 1924724
20090930 30.70 30.75 30.12 30.55 1846744
20091001 30.43 30.56 29.65 29.65 871455
20091002 29.42 29.58 28.86 28.97 1346438
20091005 29.02 30.06 28.54 29.91 1198317
20091006 29.95 30.68 29.71 30.66 1563428
20091007 30.55 30.91 30.28 30.88 1090988
20091008 31.08 31.14 30.63 30.79 823989
20091009 30.84 31.14 30.78 31.11 759570
20091012 31.15 31.49 30.96 31.26 750564
20091013 31.22 31.54 31.09 31.49 775993
20091014 31.69 31.97 31.30 31.58 655631
20091015 31.48 31.67 31.27 31.65 1243241
20091016 31.40 31.62 31.10 31.30 859059
20091019 31.30 31.68 30.97 31.53 662094
20091020 31.49 31.55 31.15 31.41 1143540
20091021 31.40 31.89 31.11 31.29 1211349
20091022 31.25 31.44 30.83 31.43 1177657
20091023 31.50 31.50 29.99 30.04 2195855
20091026 30.33 30.95 29.99 30.11 2866532
20091027 30.23 30.60 30.02 30.09 1542449
20091028 30.07 30.18 29.20 29.26 1938498
20091029 29.28 29.82 29.06 29.38 1633250
20091030 30.20 30.59 29.11 29.18 3907298
20091102 29.48 30.64 29.32 30.02 2140019
20091103 29.99 30.11 29.58 29.80 1508121
20091104 30.01 30.50 29.90 30.09 1880860
20091105 30.18 30.94 30.06 30.93 1697669
20091106 30.71 30.95 30.37 30.41 2059813
20091109 30.63 30.83 30.51 30.73 2167672
20091110 30.68 31.02 30.58 30.62 2138218
20091111 30.80 30.89 30.18 30.47 2463808
20091112 30.39 30.71 30.24 30.31 2717881
20091113 30.31 30.67 30.09 30.56 1670439
20091116 30.70 30.92 30.50 30.65 1820044
20091117 30.59 30.61 30.11 30.32 1549018
20091118 30.18 30.23 29.69 29.76 1944113
20091119 29.65 29.79 29.26 29.47 1244194
20091120 29.32 29.69 29.17 29.53 1575189
20091123 29.67 30.20 29.67 30.03 1562156
20091124 30.07 30.31 29.92 30.23 1974522
20091125 30.18 30.95 30.11 30.85 1666731
20091127 30.31 30.51 29.91 30.28 839246
20091130 30.32 30.62 30.00 30.03 1742275
20091201 30.13 30.79 30.13 30.69 3565603
20091202 30.81 31.65 30.69 31.63 2185048
20091203 31.74 32.35 31.64 32.09 2216940
20091204 32.41 32.76 31.20 31.67 2933705
20091207 31.74 32.28 31.74 31.83 1613543
20091208 31.73 31.73 31.12 31.39 2339075
20091209 31.45 31.53 31.07 31.39 2465523
20091210 31.54 31.88 31.35 31.61 2958165
20091211 31.71 32.52 31.71 32.52 1004535
20091214 32.59 33.49 32.53 33.36 2059985
20091215 33.19 33.59 33.14 33.24 1363260
20091216 33.36 33.36 32.86 33.04 1428377
20091217 33.06 33.21 32.62 33.11 1214510
20091218 33.39 33.77 33.03 33.32 1750283
20091221 33.46 33.72 33.38 33.57 861466
20091222 33.57 33.78 33.38 33.62 1100265
20091223 33.64 34.16 33.60 34.15 1333068
20091224 34.12 34.52 34.12 34.52 431522
20091228 34.50 34.74 34.10 34.24 809287
20091229 34.31 34.45 33.84 33.94 836008
20091230 33.76 34.01 33.73 33.94 781936
20091231 34.03 34.11 33.38 33.43 607097
20100104 33.24 33.49 32.83 33.17 2453636
20100105 33.09 33.30 32.74 32.91 2057250
20100106 32.91 33.34 32.80 33.10 1408074
20100107 32.88 33.25 32.46 32.63 1168749
20100108 32.53 32.74 32.04 32.36 1199256
20100111 32.33 33.03 32.33 32.99 1061762
20100112 32.81 33.12 32.55 32.74 812443
20100113 32.78 33.27 32.52 33.08 1018210
20100114 32.90 33.13 32.70 33.01 1273315
20100115 32.60 32.91 32.10 32.75 1390611
20100119 32.75 33.56 32.64 33.55 1208408
20100120 33.32 33.32 32.65 33.01 1070494
20100121 32.95 33.30 31.90 31.95 1399974
20100122 31.88 31.88 30.90 30.93 1324126
20100125 31.18 31.83 30.89 31.60 1502121
20100126 31.45 31.64 31.14 31.32 794244
20100127 31.29 31.29 30.54 31.05 904912
20100128 31.09 31.26 30.37 31.06 1201781
20100129 31.04 31.28 30.69 30.69 998328
20100201 31.56 32.25 31.08 32.25 2419131
20100202 32.31 32.43 31.69 32.37 1033043
20100203 32.38 32.71 32.13 32.56 1087010
20100204 32.32 32.36 31.08 31.13 1605846
20100205 31.06 31.19 29.54 30.46 2937546
20100208 30.39 30.85 30.25 30.32 1238810
20100209 30.58 31.13 30.55 30.69 1047771
20100210 30.68 30.89 30.30 30.67 745117
20100211 30.54 31.50 30.49 31.38 1754070
20100212 31.05 31.10 30.47 30.79 2353172
20100216 31.21 32.08 31.16 32.03 1542517
20100217 32.19 32.32 31.81 32.03 1153074
20100218 32.03 32.31 31.79 32.20 1439844
20100219 32.04 32.96 32.00 32.87 1459200
20100222 33.27 33.92 32.26 32.37 2189063
20100223 32.34 32.79 32.09 32.46 2514019
20100224 32.62 33.04 32.25 33.03 2629422
20100225 32.58 33.38 32.45 33.27 2655931
20100226 33.34 33.54 33.13 33.34 3006661
20100301 33.34 33.86 33.32 33.60 1954787
20100302 33.77 33.95 33.50 33.57 2492664
20100303 33.70 33.81 33.33 33.72 2897150
20100304 33.68 34.19 33.55 34.16 2022430
20100305 34.68 35.16 34.42 34.84 2506761
20100308 34.93 35.34 34.90 35.05 2259799
20100309 34.85 35.11 34.64 34.64 1856707
20100310 34.81 35.39 34.67 35.20 3512026
20100311 35.15 35.36 34.93 35.02 1853049
20100312 35.07 35.18 34.34 34.34 2671773
20100315 34.48 34.54 33.90 34.29 2748065
20100316 34.44 34.88 34.35 34.82 2082447
20100317 34.95 34.95 34.46 34.81 2306201
20100318 34.73 34.98 34.56 34.59 1389134
20100319 34.63 35.11 34.29 34.36 2614711
20100322 34.23 34.79 33.97 34.73 2534239
20100323 34.75 34.96 34.54 34.67 2023399
20100324 34.61 34.89 34.45 34.72 1798809
20100325 34.89 34.92 34.03 34.13 2189150
20100326 34.14 34.27 33.96 33.97 2212561
20100329 34.17 34.44 33.69 33.91 3517042
20100330 33.86 34.24 33.79 34.03 2918623
20100331 33.80 33.98 33.49 33.60 2073041
20100401 33.76 34.72 33.73 34.49 2202632
20100405 34.65 35.46 34.54 35.37 2350303
20100406 35.11 36.36 35.11 36.26 2842750
20100407 36.24 36.27 35.67 35.79 1683536
20100408 35.60 35.75 35.25 35.31 2629342
20100409 35.42 35.82 35.33 35.77 2329297
20100412 35.95 36.81 35.83 36.38 3868610
20100413 36.37 36.51 36.04 36.32 3291094
20100414 36.40 37.06 36.38 36.73 2887271
20100415 36.87 37.02 36.67 36.81 1735686
20100416 36.75 36.90 35.36 35.38 3402082
20100419 35.15 35.53 34.86 35.16 2127595
20100420 35.38 35.56 35.26 35.49 1539627
20100421 35.59 36.04 35.48 35.85 1619054
20100422 34.81 35.75 34.81 35.71 1570144
20100423 35.62 35.80 35.32 35.74 2692570
20100426 35.72 36.05 35.51 35.51 2026639
20100427 35.43 35.86 34.75 34.86 2460874
20100428 35.12 35.36 34.87 35.02 3164115
20100429 35.20 36.16 35.20 35.94 2896363
20100430 35.88 35.88 33.19 33.82 7713602
20100503 33.95 34.96 33.71 34.85 3695230
20100504 34.41 34.70 33.87 34.45 3940095
20100505 34.15 34.67 33.87 33.93 3213339
20100506 33.83 34.19 31.28 33.14 5833485
20100507 33.01 33.64 32.07 32.99 4034989
20100510 34.93 35.62 34.17 34.54 3635973
20100511 33.85 34.55 33.82 34.16 2276102
20100512 34.13 34.94 34.13 34.91 2877238
20100513 34.71 35.36 34.62 34.88 2155812
20100514 34.67 34.97 34.08 34.89 3388078
20100517 35.02 35.75 34.45 34.96 2363681
20100518 34.63 35.12 33.59 33.82 3011114
20100519 33.60 33.60 32.76 33.18 2344137
20100520 32.54 32.55 31.38 31.44 3235808
20100521 31.02 31.91 30.71 31.91 3481300
20100524 31.70 32.73 31.63 32.17 2959695
20100525 31.33 31.68 30.74 31.67 3455277
20100526 31.96 32.92 31.90 32.71 9395779
20100527 33.06 33.56 32.90 33.46 2626730
20100528 33.50 34.19 33.50 33.85 2690376
20100601 33.52 33.89 33.12 33.16 3382957
20100602 33.30 34.19 33.30 34.19 3321401
20100603 34.26 34.55 34.04 34.51 2010754
20100604 33.63 34.11 32.90 33.08 3860250
20100607 33.17 33.89 33.05 33.43 2828223
20100608 33.69 33.69 32.91 33.47 3182548
20100609 33.69 34.13 33.31 33.49 2404426
20100610 33.97 34.66 33.93 34.13 2889442
20100611 33.93 34.40 33.64 34.29 1661281
20100614 34.69 35.30 34.60 34.65 2511642
20100615 34.98 35.33 34.75 35.28 2142353
20100616 35.01 35.63 34.97 35.28 1390905
20100617 35.28 35.47 34.80 35.47 1806174
20100618 35.51 35.66 35.26 35.30 1505698
20100621 35.72 35.89 34.78 35.03 1844576
20100622 35.05 35.11 33.52 33.67 2742785
20100623 33.64 33.98 32.87 33.46 2829139
20100624 33.33 33.89 33.00 33.08 2575578
20100625 33.20 33.30 32.81 33.06 4700909
20100628 33.17 33.29 32.80 32.91 1517427
20100629 32.57 32.57 31.73 31.88 2090354
20100630 31.80 32.09 30.97 31.07 3590136
20100701 30.49 30.91 30.28 30.51 4155279
20100702 30.54 30.81 29.94 30.07 2735416
20100706 30.43 30.73 29.90 30.33 2750258
20100707 30.29 31.40 30.29 31.37 2909785
20100708 31.56 31.94 31.40 31.74 1707157
20100709 31.92 32.45 31.73 32.29 1578871
20100712 32.14 32.52 32.07 32.45 1536836
20100713 32.84 33.19 32.38 32.58 1528740
20100714 32.53 32.79 32.19 32.57 1201175
20100715 32.49 32.71 31.89 32.30 2072709
20100716 32.12 32.24 31.37 31.40 2067312
20100719 31.47 31.82 31.24 31.71 1336830
20100720 31.24 32.42 31.15 32.42 2450405
20100721 32.47 32.61 31.52 31.69 2162177
20100722 31.91 32.89 31.91 32.85 2394773
20100723 32.63 33.01 32.60 32.90 2239502
20100726 32.85 33.36 32.84 33.20 1876855
20100727 33.34 33.82 33.09 33.63 3798030
20100728 33.66 33.71 31.75 32.06 4649740
20100729 31.67 31.84 30.13 30.59 5452046
20100730 30.38 31.12 30.09 30.45 3157742
20100802 30.67 30.97 30.26 30.47 2492856
20100803 30.32 30.92 29.94 30.01 3122661
20100804 30.17 30.38 29.67 30.29 2516417
20100805 30.06 30.08 29.30 29.65 2827064
20100806 29.41 29.54 28.97 29.15 2906256
20100809 29.20 29.32 29.02 29.06 2703344
20100810 28.87 29.24 28.75 28.90 2717771
20100811 28.49 28.49 28.02 28.23 2943932
20100812 27.93 28.63 27.75 28.51 4062074
20100813 28.45 29.13 28.45 28.58 2530740
20100816 28.43 28.97 28.09 28.50 2451547
20100817 28.76 29.05 28.47 28.53 2534580
20100818 28.59 28.94 28.46 28.66 2822808
20100819 28.60 28.60 27.92 28.13 2158545
20100820 27.95 28.07 27.60 27.84 4924994
20100823 27.95 28.28 27.59 27.87 2889338
20100824 27.61 27.98 27.18 27.80 2595402
20100825 27.58 28.16 27.46 28.06 2268667
20100826 28.13 28.61 28.04 28.07 2747352
20100827 28.30 28.77 27.84 28.72 1858381
20100830 28.57 28.65 28.04 28.06 1716187
20100831 28.02 28.33 27.70 28.26 2474070
20100901 28.65 29.52 28.55 29.45 2398510
20100902 29.49 29.94 29.19 29.85 2936044
20100903 29.65 30.13 29.55 29.97 3247521
20100907 29.74 29.94 29.21 29.25 2021644
20100908 29.38 29.90 29.32 29.51 3422333
20100909 29.88 30.00 29.55 29.88 2333521
20100910 29.82 30.22 29.75 30.16 2334036
20100913 30.46 30.54 30.22 30.34 1364155
20100914 30.32 30.38 30.03 30.10 2136436
20100915 29.91 30.57 29.75 30.53 2277608
20100916 30.49 30.62 29.53 29.77 3081603
20100917 29.96 30.02 29.28 29.92 4786283
20100920 29.90 30.34 29.59 30.33 1820624
20100921 30.20 30.53 30.03 30.37 2921896
20100922 30.46 31.47 30.28 31.08 4758378
20100923 30.75 31.40 30.75 31.12 2191216
20100924 31.50 31.55 31.08 31.35 2210369
20100927 31.41 31.62 31.09 31.15 2282551
20100928 31.15 31.76 31.05 31.62 2027081
20100929 31.56 31.90 31.24 31.58 2732224
20100930 32.01 32.15 31.13 31.31 2995314
20101001 31.62 31.72 31.29 31.48 2102558
20101004 31.37 31.58 30.07 30.35 4050454
20101005 30.69 30.74 30.12 30.65 2756731
20101006 30.58 30.77 30.33 30.55 1389589
20101007 30.82 31.44 30.75 31.05 3309169
20101008 31.12 31.36 31.02 31.22 1196210
20101011 31.47 31.90 31.21 31.37 1663491
20101012 31.37 31.64 31.21 31.50 2392936
20101013 31.71 32.03 31.44 31.79 2224990
20101014 31.21 32.02 31.21 31.85 2132832
20101015 32.00 32.22 31.66 31.80 2323533
20101018 31.86 32.03 31.48 31.98 1893940
20101019 31.52 31.84 30.92 31.13 3521494
20101020 31.23 31.62 30.96 31.35 1657416
20101021 31.40 31.58 30.71 30.85 1918447
20101022 30.95 31.07 30.29 30.47 2163002
20101025 30.68 31.01 30.28 30.34 2665705
20101026 30.13 30.35 29.89 30.31 1996189
20101027 30.00 30.63 29.67 30.23 3674611
20101028 30.40 30.58 29.90 29.95 2576429
20101029 29.76 29.95 28.88 29.37 3113318
20101101 29.49 29.49 28.45 28.57 2485094
20101102 28.89 29.40 28.44 29.33 3941408
20101103 29.32 29.63 29.14 29.63 3186530
20101104 29.87 30.41 29.77 29.88 2874632
20101105 29.90 29.99 29.57 29.83 1705709
20101108 29.67 29.87 29.45 29.70 1801884
20101109 29.69 30.13 29.01 29.09 1843793
20101110 29.13 29.13 28.72 28.77 1676466
20101111 28.61 28.78 28.34 28.53 2707820
20101112 28.41 28.56 28.02 28.11 1583483
20101115 28.16 28.35 27.77 28.09 2567368
20101116 27.85 28.09 27.30 27.80 3526746
20101117 27.77 28.23 27.73 28.20 2055706
20101118 28.45 28.86 28.24 28.72 2278947
20101119 28.63 28.63 27.89 28.33 2094835
20101122 28.30 28.30 27.87 28.21 1308448
20101123 27.82 27.84 27.19 27.60 2504041
20101124 27.72 28.13 27.48 28.12 2094629
20101126 27.90 28.16 27.88 28.16 653246
20101129 27.91 27.96 27.45 27.72 2782988
20101130 27.43 27.71 27.31 27.54 3746485
20101201 27.88 27.95 27.60 27.89 2963393
20101202 27.97 28.16 27.90 28.09 2712042
20101203 27.95 28.12 27.62 27.97 1216599
20101206 27.87 27.91 27.52 27.57 1469289
20101207 27.77 27.99 27.43 27.48 2342480
20101208 27.64 27.88 27.37 27.50 1646321
20101209 27.76 28.28 27.62 27.95 2507411
20101210 28.07 28.07 27.70 27.79 2579594
20101213 27.91 28.08 27.41 27.51 3035254
20101214 27.49 27.91 27.24 27.70 3019429
20101215 27.72 27.72 27.09 27.11 2062981
20101216 27.17 27.93 27.07 27.87 2270136
20101217 27.98 28.33 27.92 28.16 3074358
20101220 28.29 28.36 27.87 28.22 1731879
20101221 28.13 29.35 27.92 29.01 4497596
20101222 29.33 30.12 29.33 30.12 3329601
20101223 30.19 30.78 30.11 30.45 2987166
20101227 30.37 30.89 30.14 30.71 1937299
20101228 30.71 30.85 30.62 30.62 1115823
20101229 30.72 30.75 30.42 30.59 1348707
20101230 30.55 30.75 29.91 30.11 1990389
20101231 30.01 30.29 29.96 30.00 1067735
20110103 30.24 30.57 30.12 30.22 1825298
20110104 30.21 30.89 29.84 30.68 2431961
20110105 30.45 30.64 30.08 30.18 3003298
20110106 30.15 30.50 29.87 30.37 3051386
20110107 30.34 31.41 30.24 31.35 4040097
20110110 31.14 31.46 31.12 31.29 2927542
20110111 31.34 31.38 31.08 31.23 1335945
20110112 31.34 31.54 30.98 31.07 1603134
20110113 30.99 31.19 30.81 30.88 1391792
20110114 30.87 31.66 30.57 31.39 3108765
20110118 31.45 31.99 31.22 31.51 1481025
20110119 31.53 31.64 31.21 31.40 1752400
20110120 31.33 31.70 31.13 31.50 1587002
20110121 31.62 31.72 31.29 31.41 1151455
20110124 31.45 31.66 31.34 31.48 1181471
20110125 31.38 31.43 31.18 31.34 1294289
20110126 31.62 31.80 31.34 31.68 1867260
20110127 31.72 32.51 31.54 32.30 2146292
20110128 32.36 32.36 31.46 31.50 1762099
20110131 31.60 31.83 31.40 31.59 1649486
20110201 31.73 32.05 31.48 32.00 1359631
20110202 31.76 31.79 30.96 31.24 3031273
20110203 31.15 31.33 30.94 31.18 2089934
20110204 30.88 32.00 30.42 32.00 3494080
20110207 32.04 32.29 32.01 32.03 1616406
20110208 32.02 32.18 31.81 31.99 1496442
20110209 31.82 31.93 31.45 31.64 3152769
20110210 31.53 31.65 31.06 31.17 1794158
20110211 31.04 31.16 30.70 30.75 1711153
20110214 30.63 30.93 30.42 30.50 1011479
20110215 30.38 30.43 30.02 30.41 1675112
20110216 30.43 30.47 29.78 30.21 1832547
20110217 30.18 30.67 29.98 30.61 1334107
20110218 30.90 30.90 30.45 30.66 1430385
20110222 30.32 30.47 29.91 30.45 2420628
20110223 30.37 30.57 30.00 30.03 1484497
20110224 30.02 30.14 29.32 29.33 2659638
20110225 29.44 29.91 29.37 29.56 1754238
20110228 29.72 30.75 29.65 30.43 3054755
20110301 30.46 30.80 29.99 30.23 2188867
20110302 30.17 30.50 29.63 29.90 1796813
20110303 30.13 30.36 29.92 30.22 1935563
20110304 30.05 30.13 29.50 29.77 1605788
20110307 29.79 30.11 29.61 29.78 1694511
20110308 29.99 30.69 29.80 30.51 1695821
20110309 30.39 31.11 30.32 31.04 1493440
20110310 30.59 31.05 30.30 30.86 2249175
20110311 30.62 32.45 30.62 32.04 5691057
20110314 31.81 31.94 31.22 31.75 3688121
20110315 30.79 31.17 30.13 30.51 3366014
20110316 30.51 30.68 29.62 29.91 3197465
20110317 30.30 30.30 29.32 29.81 2297795
20110318 30.09 30.27 29.77 30.27 3809873
20110321 30.49 30.72 30.30 30.64 2457025
20110322 30.61 30.63 30.18 30.47 2598124
20110323 30.43 30.95 30.21 30.85 1933146
20110324 30.96 31.08 30.69 30.70 1273739
20110325 30.78 31.01 30.54 30.63 1854949
20110328 30.64 31.09 30.32 30.35 1336337
20110329 30.35 30.60 30.23 30.43 2040616
20110330 30.61 31.20 30.61 31.01 2400302
20110331 30.95 31.02 30.64 30.73 1628563
20110401 30.87 31.00 30.65 30.92 2349049
20110404 31.03 31.23 30.53 30.72 2010330
20110405 30.60 31.08 30.56 30.88 2957000
20110406 30.95 31.35 30.89 31.26 2263964
20110407 31.24 32.19 31.22 32.19 2411039
20110408 32.22 32.78 32.17 32.67 3437020
20110411 32.65 32.80 32.18 32.76 2895415
20110412 32.55 32.71 32.28 32.50 2139477
20110413 32.62 33.02 32.36 32.61 2012660
20110414 32.41 32.97 32.16 32.70 2517294
20110415 32.81 33.40 32.79 33.13 2407494
20110418 32.71 32.84 32.24 32.46 2468573
20110419 32.53 32.65 32.24 32.57 2120637
20110420 32.97 33.13 32.72 32.87 2013470
20110421 32.91 33.06 32.64 32.68 2435248
20110425 32.58 32.59 32.03 32.23 1997669
20110426 32.30 32.54 32.09 32.51 2532285
20110427 32.56 34.01 32.55 33.86 3991083
20110428 35.61 36.08 34.50 35.80 19502340
20110429 35.62 36.17 35.62 35.96 5231599
20110502 36.13 36.27 35.51 35.74 5046742
20110503 35.81 36.56 35.70 36.10 2678651
20110504 36.04 36.12 35.60 35.76 3337248
20110505 35.64 35.80 35.05 35.21 2847301
20110506 35.65 35.91 35.40 35.53 1645884
20110509 35.56 35.58 35.18 35.25 1916332
20110510 35.34 36.53 35.31 36.27 2539679
20110511 36.10 36.29 35.93 36.20 2831702
20110512 36.11 36.68 36.01 36.60 1603443
20110513 36.66 36.98 36.22 36.42 2270041
20110516 36.39 37.37 36.36 36.60 2499770
20110517 36.54 36.81 36.41 36.74 1643453
20110518 36.69 36.79 36.30 36.44 1041782
20110519 36.60 36.69 36.43 36.57 938060
20110520 36.54 37.11 36.41 36.91 1582881
20110523 36.53 37.10 36.45 36.74 2121143
20110524 36.78 37.04 36.73 36.89 2173916
20110525 36.47 36.78 36.38 36.47 1349708
20110526 36.30 36.61 36.20 36.42 847201
20110527 36.53 36.66 36.31 36.52 792504
20110531 36.70 36.83 36.44 36.71 1125955
20110601 36.60 36.74 36.37 36.44 2008710
20110602 36.40 36.40 36.09 36.30 1381108
20110603 35.99 36.57 35.88 36.24 1199493
20110606 36.04 36.49 35.89 36.25 1310812
20110607 36.37 36.81 36.15 36.19 1330969
20110608 36.40 36.66 36.29 36.43 1715511
20110609 36.59 36.90 36.28 36.46 1111439
20110610 36.36 36.70 36.21 36.54 1927434
20110613 36.60 36.77 36.35 36.60 1388368
20110614 36.88 36.88 36.34 36.71 2599128
20110615 36.54 36.66 35.77 35.94 1595864
20110616 35.88 36.38 35.87 36.29 1435462
20110617 36.55 36.81 36.38 36.46 1697800
20110620 36.33 36.88 36.20 36.88 1523512
20110621 36.99 37.09 36.62 36.80 1438582
20110622 36.60 36.84 36.46 36.53 930208
20110623 36.15 36.26 35.85 36.25 1610857
20110624 36.64 37.14 36.43 36.91 2677920
20110627 37.09 37.34 37.02 37.23 1032245
20110628 37.39 37.63 37.30 37.46 2262929
20110629 37.56 37.75 37.41 37.69 724725
20110630 37.76 37.85 37.46 37.72 1132974
20110701 37.79 38.41 37.55 38.36 1508418
20110705 38.09 38.25 37.84 37.88 1001050
20110706 37.76 38.12 37.60 37.93 925981
20110707 38.20 38.75 38.02 38.69 1646782
20110708 38.39 38.62 38.13 38.58 1283514
20110711 38.10 38.28 37.98 38.05 1330507
20110712 38.14 38.76 38.06 38.49 2291406
20110713 38.58 38.76 38.19 38.27 994710
20110714 38.45 38.76 38.30 38.36 1323866
20110715 38.47 38.65 38.15 38.51 2250853
20110718 38.45 38.56 38.05 38.26 860372
20110719 38.28 38.65 38.09 38.53 799290
20110720 38.57 39.00 38.47 38.75 1122207
20110721 39.03 39.31 38.90 39.04 864598
20110722 39.12 39.20 38.61 38.70 1125427
20110725 38.52 39.63 38.52 39.17 937453
20110726 39.12 39.27 38.91 39.10 1369953
20110727 39.16 39.97 38.94 39.34 1794001
20110728 39.29 39.54 39.09 39.15 1938201
20110729 38.94 39.14 38.54 38.59 1619813
20110801 38.86 38.96 38.34 38.67 1853070
20110802 38.33 38.49 37.57 37.61 2435003
20110803 37.58 38.01 37.12 37.97 2316966
20110804 37.49 37.79 36.14 36.15 3299903
20110805 36.44 36.68 35.31 36.17 4036301
20110808 35.20 35.87 34.01 34.17 4144879
20110809 34.45 35.67 33.63 35.58 4821503
20110810 35.10 35.77 34.57 34.78 2982220
20110811 34.95 36.29 34.74 35.94 3900754
20110812 36.13 36.43 35.38 35.43 3411399
20110815 35.71 37.03 35.69 37.00 2194803
20110816 36.23 37.24 36.21 36.85 2234250
20110817 37.22 37.66 36.94 37.17 2376840
20110818 36.56 36.75 35.90 36.67 2898094
20110819 36.56 37.12 36.17 36.51 1775687
20110822 37.08 37.08 36.17 36.33 2250853
20110823 36.56 37.22 36.10 36.79 3033540
20110824 36.86 37.96 36.63 37.80 1608644
20110825 37.99 38.02 36.69 36.87 3226042
20110826 36.79 36.79 35.89 36.53 4223771
20110829 36.97 37.98 36.89 37.88 2986345
20110830 37.68 38.11 37.51 37.97 2126376
20110831 38.28 38.44 38.05 38.25 1918076
20110901 38.15 38.65 38.11 38.23 1523613
20110902 37.73 38.17 37.68 37.96 1546657
20110906 37.11 37.76 36.95 37.70 1325274
20110907 38.04 38.29 37.70 38.20 1592342
20110908 38.22 38.91 38.01 38.52 1479400
20110909 38.27 38.30 37.49 37.88 2023000
20110912 37.48 38.12 37.39 38.11 1419300
20110913 38.17 38.23 37.74 38.02 1842800
20110914 38.09 38.20 37.40 37.73 2068300
20110915 38.11 38.71 37.90 38.50 1300200
20110916 38.69 39.38 38.63 39.12 1641700
20110919 38.61 38.90 38.54 38.73 2824500
20110920 38.96 40.11 38.83 39.66 2389300
20110921 39.67 40.13 38.97 38.99 2022800
20110922 38.40 38.41 37.51 37.85 4025900
20110923 37.58 38.31 37.50 37.95 2449700
20110926 38.16 38.41 37.71 38.15 2579400
20110927 38.72 38.93 38.36 38.49 2416700
20110928 38.50 38.80 38.20 38.21 2041200
20110929 38.54 38.81 38.31 38.67 3526000
20110930 38.57 38.74 38.06 38.06 2308300
20111003 37.85 38.26 36.66 36.67 1900100
20111004 36.47 36.63 35.66 36.46 2961000
20111005 36.64 36.64 35.50 36.37 2156800
20111006 36.35 36.96 36.28 36.80 2514500
20111007 37.09 37.60 37.02 37.45 3324700
20111010 37.91 38.03 37.67 37.79 3246900
20111011 37.53 37.74 37.23 37.55 3970200
20111012 37.52 38.33 37.49 38.17 2549100
20111013 37.93 38.38 37.76 38.31 1496500
20111014 38.50 38.79 38.41 38.57 1862900
20111017 38.41 38.72 38.10 38.19 1754200
20111018 38.07 38.22 37.74 38.04 3478400
20111019 37.99 38.60 37.85 37.88 1355000
20111020 37.88 38.33 37.86 38.11 1569500
20111021 38.44 38.75 38.29 38.61 2207300
20111024 38.63 38.63 38.09 38.22 2045200
20111025 38.18 38.29 37.69 37.76 2827200
20111026 38.22 38.33 37.43 38.22 2621400
20111027 38.78 39.77 38.61 39.65 3311100
20111028 39.40 39.98 39.05 39.80 5348400
20111031 39.48 40.20 39.48 39.70 2419700
20111101 39.18 39.60 38.90 38.96 2204500
20111102 39.41 39.94 39.40 39.62 1194700
20111103 39.82 40.13 39.63 39.86 2543800
20111104 39.53 39.65 38.83 39.21 4280500
20111107 39.41 40.12 39.25 40.12 1858200
20111108 40.00 40.57 39.94 40.57 3112000
20111109 39.94 40.66 39.86 40.24 1984700
20111110 40.46 40.71 40.06 40.17 2808400
20111111 40.58 40.97 40.54 40.85 1232000
20111114 40.65 40.78 40.24 40.50 1579700
20111115 40.40 40.60 40.10 40.16 2642400
20111116 39.85 40.06 39.51 39.55 2032800
20111117 39.49 39.86 39.00 39.30 2758700
20111118 39.52 39.85 39.48 39.65 1258500
20111121 39.30 39.47 39.06 39.29 2066400
20111122 39.23 39.36 38.52 38.53 1415800
20111123 38.21 38.35 37.80 37.92 1107500
20111125 37.82 38.24 37.82 37.97 418600
20111128 38.71 38.91 38.52 38.76 1211200
20111129 38.81 39.16 38.76 38.91 987000
20111130 39.78 40.20 39.60 40.16 1516100
20111201 40.03 40.38 39.90 40.02 1133200
20111202 40.12 40.13 39.27 39.31 1397200