20000103 19.45 19.45 18.35 18.61 831039
20000104 18.43 18.97 18.30 18.35 711882
20000105 18.52 18.74 18.03 18.03 1438224
20000106 18.48 19.68 18.35 19.54 835488
20000107 19.33 19.99 19.33 19.72 1260253
20000110 19.99 20.35 19.76 19.86 1005672
20000111 19.86 19.90 19.76 19.86 604126
20000112 19.86 19.90 19.72 19.72 583687
20000113 19.72 19.86 19.63 19.68 654180
20000114 19.68 20.66 19.68 20.30 989405
20000118 20.17 20.30 20.03 20.12 719807
20000119 20.12 20.52 19.99 20.30 772781
20000120 20.48 20.52 20.12 20.30 744834
20000121 20.30 20.30 20.03 20.08 700063
20000124 20.08 20.21 19.63 19.72 568671
20000125 19.68 20.03 18.57 18.88 711604
20000126 18.84 18.97 18.52 18.74 866494
20000127 19.15 19.28 18.48 18.57 681015
20000128 18.48 18.48 17.10 17.55 1099107
20000131 17.64 17.90 17.50 17.76 657935
20000201 17.99 18.48 17.82 17.90 1201718
20000202 17.94 18.35 17.82 17.94 511665
20000203 17.94 18.03 17.19 17.55 800867
20000204 17.41 17.76 17.23 17.37 613303
20000207 17.41 17.72 17.10 17.10 500681
20000208 17.28 17.33 16.79 16.88 496371
20000209 16.88 16.88 16.30 16.30 863296
20000210 16.35 16.35 16.04 16.17 549762
20000211 16.04 16.08 15.59 15.64 541698
20000214 15.72 15.77 15.33 15.68 816996
20000215 15.68 16.48 15.50 16.25 1707265
20000216 16.25 16.43 15.99 16.04 707294
20000217 16.04 16.70 16.04 16.70 980367
20000218 16.79 16.79 15.72 16.12 803648
20000222 16.25 16.74 15.77 16.57 816996
20000224 16.39 16.66 16.17 16.35 947415
20000225 16.39 16.74 16.35 16.57 1009287
20000228 16.48 16.70 16.25 16.30 463418
20000229 16.12 17.01 16.12 17.01 769444
20000301 16.97 16.97 16.48 16.52 793776
20000302 17.38 17.38 16.74 16.97 614752
20000303 16.92 18.88 16.83 18.11 1130870
20000306 17.92 19.56 17.65 19.25 1229779
20000307 19.15 19.15 18.61 18.66 918763
20000308 18.84 19.20 18.61 19.01 1161779
20000309 18.84 19.65 18.61 19.65 667504
20000310 19.65 19.79 19.15 19.29 516804
20000313 19.29 19.43 18.93 19.15 1064518
20000314 19.15 19.70 19.11 19.65 1933413
20000315 19.93 20.56 19.84 20.24 1180187
20000316 20.52 21.52 20.34 21.52 932363
20000317 21.15 21.25 20.24 20.84 884282
20000320 20.47 20.47 19.97 20.29 782212
20000321 20.29 20.47 19.75 20.43 475866
20000322 20.56 20.56 19.88 20.11 354702
20000323 19.97 20.52 19.75 20.38 608158
20000324 20.43 20.52 19.79 19.97 462129
20000327 20.11 20.11 19.75 19.88 515430
20000328 19.75 19.88 19.61 19.79 324067
20000329 19.65 20.56 19.43 20.43 724103
20000330 20.43 20.52 20.02 20.38 399761
20000331 20.56 20.93 20.47 20.88 546614
20000403 20.70 21.20 20.52 20.65 367478
20000404 21.02 21.25 20.20 20.75 676296
20000405 20.65 21.34 20.29 20.56 365692
20000406 20.75 22.75 20.56 22.52 903789
20000407 22.48 22.97 22.16 22.48 966432
20000410 22.43 22.48 21.98 22.25 717783
20000411 21.98 23.66 21.93 23.52 1685589
20000412 23.52 24.47 23.16 23.52 924945
20000413 23.29 23.88 23.02 23.48 484933
20000414 23.38 23.38 21.56 21.88 1321958
20000417 22.06 22.43 21.74 22.02 1536537
20000418 21.93 21.93 21.39 21.61 722042
20000419 21.34 21.61 21.02 21.25 823150
20000420 21.11 22.16 21.02 21.88 504028
20000424 21.66 22.43 21.47 21.98 355526
20000425 22.16 23.57 22.11 22.52 533152
20000426 22.84 23.84 22.38 22.52 713662
20000427 22.34 23.38 22.20 22.97 429022
20000428 23.16 24.30 23.02 23.02 953793
20000501 23.02 24.12 22.75 23.61 604861
20000502 23.52 23.93 23.38 23.70 400448
20000503 23.66 23.84 23.11 23.25 647173
20000504 22.75 23.57 22.65 23.25 841421
20000505 22.79 23.84 22.79 23.61 554582
20000508 24.84 24.84 24.25 24.57 1068501
20000509 24.57 24.79 23.84 24.47 660223
20000510 24.39 25.02 24.20 24.66 645936
20000511 24.61 25.30 24.61 24.98 812023
20000512 24.79 25.30 24.79 25.11 547576
20000515 24.98 25.52 24.89 25.30 638243
20000516 25.11 25.75 25.02 25.48 485757
20000517 25.30 25.34 25.02 25.16 676983
20000518 25.16 25.25 24.93 24.98 708717
20000519 24.61 25.07 24.61 24.98 648821
20000522 24.84 25.43 24.84 25.25 588102
20000523 25.07 25.66 25.07 25.52 950771
20000524 25.52 26.39 25.52 26.02 1076881
20000525 26.02 26.02 25.30 25.30 1231977
20000526 25.30 25.75 25.25 25.25 612966
20000530 25.30 26.16 25.30 25.66 599779
20000531 25.66 26.16 25.62 25.84 652530
20000601 25.96 26.51 25.96 26.23 567189
20000605 27.10 27.88 27.06 27.51 794964
20000606 27.42 27.42 26.73 27.06 424471
20000607 27.10 27.74 26.04 26.37 586817
20000608 26.41 26.78 26.37 26.45 467273
20000612 26.64 27.28 26.64 26.96 679236
20000613 26.96 27.14 26.59 26.82 710860
20000614 26.82 27.37 26.82 27.23 639024
20000615 27.06 27.19 26.73 26.82 774245
20000616 26.64 26.96 26.45 26.59 825497
20000619 26.59 27.06 25.72 25.82 1104662
20000620 25.72 26.37 25.13 25.82 1030100
20000621 25.96 26.55 25.72 26.37 714132
20000622 26.18 26.18 24.58 24.66 1084351
20000623 24.62 25.82 24.30 25.68 1251604
20000626 25.40 25.59 25.27 25.27 538427
20000627 25.40 26.27 25.40 26.00 897469
20000628 26.13 26.37 25.86 26.02 729126
20000629 25.68 25.82 24.80 24.90 1402909
20000630 25.08 25.17 24.53 24.99 896788
20000703 24.99 25.82 24.44 25.72 342685
20000705 25.76 26.00 25.35 25.72 577685
20000706 25.72 25.72 24.76 25.22 1069085
20000707 24.99 25.08 24.76 24.90 282981
20000710 24.76 24.80 24.53 24.76 297294
20000711 24.62 24.90 24.49 24.72 378671
20000712 24.53 24.85 24.49 24.76 411658
20000713 24.66 25.68 24.66 25.31 531339
20000714 25.54 25.63 25.27 25.40 371447
20000717 25.35 25.35 24.72 24.72 534065
20000718 24.72 24.72 22.88 23.52 1991771
20000719 23.80 24.25 23.29 23.43 1604104
20000720 23.43 24.17 23.43 24.03 564190
20000721 23.89 26.04 23.89 25.45 1342387
20000724 25.31 26.37 25.31 26.13 840083
20000725 26.37 26.59 25.68 25.96 682916
20000726 25.86 26.23 25.17 25.72 617896
20000727 25.90 26.73 25.82 26.37 872116
20000728 26.09 27.00 24.58 25.08 696275
20000731 25.76 26.87 25.68 26.18 933864
20000801 26.18 27.23 26.18 27.06 770292
20000802 26.92 28.10 26.92 27.51 866663
20000803 27.69 27.88 27.47 27.74 651156
20000804 27.74 27.83 27.42 27.79 840219
20000807 27.79 28.02 27.55 27.97 626075
20000808 28.02 28.38 27.83 28.29 699819
20000809 28.38 28.57 26.09 27.00 2281704
20000810 26.82 27.14 26.41 27.14 1071402
20000811 27.14 27.97 27.00 27.92 299475
20000814 27.92 27.92 27.10 27.69 232273
20000815 27.51 27.74 27.42 27.47 352227
20000816 27.51 27.83 27.23 27.51 390530
20000817 27.74 28.02 27.23 27.88 466728
20000818 27.51 27.88 27.33 27.83 453097
20000821 27.65 27.97 27.33 27.69 410568
20000822 27.83 28.98 27.83 28.70 570460
20000823 28.93 28.93 28.16 28.66 545106
20000824 28.66 30.08 28.52 30.08 1220253
20000825 31.36 31.63 31.09 31.41 1470928
20000830 29.39 30.08 28.89 29.39 1366923
20000831 29.64 30.47 29.55 30.16 1066754
20000901 30.01 30.20 29.64 29.92 493306
20000905 29.96 30.15 29.36 30.01 725339
20000906 30.01 31.25 30.01 30.98 900379
20000907 31.02 31.48 30.57 30.70 1081916
20000908 30.74 30.84 30.15 30.47 666586
20000911 30.24 30.66 30.20 30.57 473000
20000912 30.52 30.57 30.20 30.29 895234
20000913 30.10 30.88 30.10 30.74 587798
20000914 30.74 30.98 30.57 30.98 407614
20000915 30.43 30.70 30.29 30.66 896453
20000918 29.92 30.57 29.87 30.47 846770
20000919 30.20 30.20 28.90 29.09 466637
20000920 29.46 29.50 28.76 29.09 392181
20000921 29.27 29.36 27.70 28.81 1393143
20000922 28.76 28.95 28.25 28.81 411134
20000925 28.95 29.27 28.11 29.09 266959
20000926 29.09 29.50 29.09 29.46 361857
20000927 29.55 29.73 29.36 29.59 1121311
20000928 29.55 29.73 29.46 29.50 652507
20000929 29.50 29.96 28.95 28.95 756204
20001002 29.13 29.41 27.79 28.30 515778
20001003 28.58 31.07 28.53 30.57 1018967
20001004 31.02 31.58 30.33 30.37 955341
20001005 30.52 30.66 28.95 29.04 1162329
20001006 29.78 29.78 27.47 27.70 1232318
20001009 28.35 28.62 27.89 28.11 883863
20001010 28.30 28.76 28.16 28.21 626786
20001011 28.21 29.18 27.84 27.98 806428
20001012 27.79 28.21 26.87 27.33 599169
20001013 27.70 28.62 27.70 28.21 635315
20001016 28.25 29.13 28.25 28.58 491682
20001017 28.67 28.76 27.15 27.84 459327
20001018 27.24 27.70 26.87 27.19 289161
20001019 27.01 27.61 26.87 26.96 262627
20001020 26.96 27.61 26.96 27.33 685809
20001023 27.29 29.04 27.24 28.81 1591332
20001024 28.95 29.13 28.21 28.44 672813
20001025 28.07 28.76 27.52 28.44 586309
20001026 28.53 28.67 27.38 28.40 565732
20001027 28.25 28.35 27.61 28.07 827818
20001030 27.89 29.50 27.70 29.32 640188
20001031 29.55 30.43 29.41 30.24 813468
20001101 30.20 30.47 28.62 29.09 851373
20001102 28.81 29.55 28.81 29.41 402605
20001103 29.46 29.55 28.81 29.04 394347
20001106 29.04 29.64 28.62 29.27 943022
20001107 29.18 29.18 27.33 27.52 1295403
20001108 27.24 28.03 27.15 27.33 736575
20001109 27.70 27.93 27.15 27.47 752685
20001110 27.61 27.89 26.87 26.92 741178
20001113 26.68 27.33 26.68 27.01 326389
20001114 27.24 27.98 26.87 27.56 489245
20001115 27.70 27.98 27.47 27.61 301615
20001116 27.70 27.89 26.87 26.96 956424
20001117 26.78 27.42 26.45 26.45 1118874
20001120 26.59 26.92 26.04 26.13 430628
20001121 26.18 26.50 26.08 26.31 347914
20001122 26.13 26.41 25.77 25.77 334376
20001124 25.67 26.55 25.67 26.27 178966
20001127 26.68 26.96 25.81 25.81 733191
20001128 26.08 26.08 24.79 25.07 914999
20001129 26.18 27.66 26.08 27.24 3560767
20001130 27.40 28.28 27.25 28.19 2163016
20001201 28.05 28.10 26.98 27.16 1014728
20001204 27.02 27.86 27.02 27.54 817614
20001205 27.95 28.05 27.12 27.58 1387727
20001206 27.77 27.77 26.51 26.70 670081
20001207 26.51 26.61 25.45 25.72 887350
20001208 25.77 26.33 25.72 25.96 751372
20001211 26.14 26.14 25.35 25.53 527385
20001212 25.53 25.68 25.02 25.26 588252
20001213 25.30 25.39 24.37 24.47 712137
20001214 24.56 25.63 24.56 25.02 1340968
20001215 25.39 25.45 24.75 25.21 1131089
20001218 24.75 25.30 24.65 25.16 967835
20001219 25.16 25.30 24.37 24.75 540015
20001220 24.10 24.89 24.10 24.33 697357
20001221 24.33 24.56 24.19 24.56 512873
20001222 24.84 24.84 24.47 24.60 1260483
20001226 24.65 25.77 24.65 25.35 1301733
20001227 25.35 25.82 25.26 25.82 1316916
20001228 25.91 27.16 25.63 27.08 649657
20001229 26.93 27.31 26.70 27.08 1019162
20010102 27.08 27.08 26.05 26.33 693595
20010103 26.51 26.79 25.82 26.75 782679
20010104 26.88 27.08 25.82 26.00 783485
20010105 26.05 26.14 25.12 25.59 473101
20010108 25.39 26.00 25.26 25.53 401887
20010109 25.26 26.51 24.93 26.51 623590
20010110 26.51 26.79 26.28 26.61 1090645
20010111 26.61 26.84 26.28 26.79 739548
20010112 26.75 26.75 26.05 26.61 664706
20010116 26.61 26.61 25.21 26.05 1131223
20010117 26.09 26.09 24.93 25.07 910864
20010118 25.21 25.59 24.93 25.35 969178
20010119 25.39 25.59 24.75 25.21 519188
20010122 25.21 26.05 24.60 25.91 595777
20010123 26.00 26.51 25.96 26.05 740085
20010124 25.77 26.14 25.59 25.96 436957
20010125 25.96 26.61 25.72 26.56 939080
20010126 26.51 26.56 26.28 26.38 493793
20010129 25.97 26.20 25.39 26.03 904145
20010130 26.05 26.41 25.71 26.05 967700
20010131 26.12 26.98 25.97 26.79 900383
20010201 27.24 27.24 26.61 27.09 1863515
20010202 27.16 27.57 27.16 27.21 1315035
20010205 27.21 27.37 27.16 27.34 479550
20010206 27.43 27.82 27.35 27.64 942305
20010207 27.98 27.98 27.31 27.37 621844
20010208 27.46 27.69 27.28 27.54 644148
20010209 27.43 27.76 27.24 27.31 806730
20010212 27.54 28.36 27.28 28.13 1110665
20010213 28.28 29.03 28.24 28.75 922016
20010214 28.91 29.55 28.54 29.46 1177310
20010215 29.36 30.70 29.32 30.61 1660623
20010216 30.70 30.80 29.51 30.12 1118458
20010220 30.07 30.48 29.73 30.10 491509
20010221 29.96 30.59 29.65 30.14 552511
20010222 30.14 30.37 29.55 29.70 685130
20010223 29.62 30.51 29.26 30.42 860477
20010226 30.51 31.74 30.51 31.74 913417
20010227 31.44 31.74 30.23 30.39 1412316
20010228 30.36 30.70 29.72 30.10 553855
20010301 29.49 29.98 28.32 29.58 1356137
20010302 29.49 30.33 29.43 30.23 798309
20010305 30.24 30.54 30.12 30.27 845551
20010306 30.46 31.40 30.28 31.28 1188121
20010307 31.32 31.43 31.21 31.32 833540
20010308 31.32 31.38 30.86 31.36 803780
20010309 31.36 31.51 31.06 31.51 1036520
20010312 31.55 31.55 30.50 30.61 946040
20010313 30.72 30.72 29.97 30.15 806182
20010314 29.45 30.03 29.30 29.82 632028
20010315 29.67 29.67 28.85 29.43 1265924
20010316 29.43 29.58 28.53 28.70 1193059
20010319 28.89 29.63 28.70 29.07 797775
20010320 28.92 29.47 28.47 28.47 1073353
20010321 28.10 28.39 26.98 27.80 1388299
20010322 27.43 27.53 25.99 27.40 1008629
20010323 27.76 28.09 27.15 27.91 558896
20010326 27.95 28.47 27.65 27.80 638967
20010327 27.88 28.62 27.26 28.35 649109
20010328 28.17 28.25 27.50 27.86 645640
20010329 27.95 28.84 27.91 28.77 736787
20010330 29.04 29.04 28.23 28.75 550622
20010402 28.75 29.15 28.36 28.36 484030
20010403 28.37 28.44 27.39 27.61 654181
20010404 27.73 28.09 27.54 28.03 795773
20010405 28.17 28.61 28.10 28.33 637633
20010406 28.51 28.51 27.99 28.27 480827
20010409 28.62 29.32 28.47 28.92 432250
20010410 29.22 29.22 28.78 28.83 792036
20010411 28.85 28.85 28.32 28.44 751467
20010412 28.63 29.22 28.54 29.22 381939
20010416 29.30 29.44 28.69 28.89 295996
20010417 29.07 29.41 28.47 29.37 539679
20010418 29.49 29.78 29.45 29.61 920684
20010419 29.71 29.71 29.22 29.36 387277
20010420 29.36 29.82 28.47 28.85 564768
20010423 29.04 29.04 28.17 28.41 417170
20010424 28.59 29.66 28.43 28.92 564768
20010425 28.92 28.92 28.25 28.47 520462
20010426 28.59 30.01 28.32 29.64 794038
20010427 29.45 30.16 29.44 30.13 655115
20010430 29.94 30.15 29.33 29.33 556094
20010501 29.53 30.05 29.41 29.93 761076
20010502 29.86 30.39 29.49 30.19 498176
20010503 30.39 30.42 29.28 29.49 562766
20010504 29.37 29.75 28.96 29.55 395951
20010507 29.35 29.63 29.03 29.32 485498
20010508 29.51 29.85 29.07 29.22 472820
20010509 29.22 29.22 28.89 29.02 376334
20010510 29.04 29.37 28.89 29.34 781227
20010511 29.41 29.46 28.81 29.27 477090
20010514 29.37 29.75 29.22 29.45 297197
20010515 29.30 29.90 29.30 29.78 446263
20010516 29.71 30.72 29.64 30.69 964456
20010517 30.69 31.43 30.50 31.25 822730
20010518 31.25 31.85 31.18 31.79 1043059
20010521 31.79 32.75 31.59 32.53 2370237
20010522 32.82 33.35 32.53 33.16 2133227
20010523 33.16 33.23 32.30 32.41 780426
20010524 32.63 32.63 31.88 32.11 1470238
20010525 32.11 32.20 31.91 32.03 516058
20010529 32.02 32.03 31.25 31.52 892792
20010530 31.58 31.77 31.32 31.46 611209
20010531 31.65 31.72 31.14 31.51 968878
20010601 31.49 31.60 31.11 31.45 869047
20010604 31.64 32.13 31.53 32.02 973386
20010605 32.18 32.32 32.01 32.24 637567
20010606 32.35 32.35 31.73 31.81 357827
20010607 31.83 31.83 31.68 31.83 1071229
20010608 31.82 31.83 31.38 31.63 503663
20010611 31.54 31.61 30.85 30.86 812967
20010612 31.05 31.15 30.85 31.09 1011171
20010613 31.10 31.45 30.96 31.07 1393658
20010614 31.06 31.29 30.73 30.73 1135131
20010615 30.55 30.68 30.21 30.53 782076
20010618 30.54 30.81 30.45 30.60 411256
20010619 30.55 30.65 30.28 30.31 903650
20010620 30.32 30.36 29.52 29.61 1460079
20010621 29.42 29.51 28.44 28.56 1465647
20010622 28.56 28.56 27.16 27.83 1587089
20010625 27.84 28.02 27.52 27.52 1086342
20010626 27.38 28.26 27.21 28.06 1305228
20010627 28.29 28.66 28.27 28.30 1626597
20010628 28.66 28.74 28.40 28.53 1002686
20010629 28.53 28.66 28.29 28.65 939977
20010702 28.66 28.96 28.59 28.82 1378544
20010703 28.82 28.83 28.40 28.73 755561
20010705 28.89 29.27 28.71 28.95 842399
20010706 28.89 28.89 28.45 28.65 615691
20010709 28.65 28.73 28.07 28.22 740712
20010710 28.29 28.42 27.34 27.67 912268
20010711 27.80 27.95 27.34 27.49 725201
20010712 27.50 28.85 27.49 28.60 748004
20010713 28.62 28.66 28.25 28.59 791224
20010716 28.59 28.81 28.55 28.62 558418
20010717 28.62 28.72 28.38 28.62 751186
20010718 28.63 28.66 28.30 28.66 462431
20010719 28.66 28.93 28.65 28.81 884957
20010720 28.81 28.81 28.46 28.56 400517
20010723 28.25 28.35 27.83 28.08 729973
20010724 28.02 28.02 26.69 26.90 1199962
20010725 27.04 27.15 26.71 27.09 656790
20010726 27.12 27.12 26.70 26.93 807531
20010727 26.85 26.85 26.44 26.70 829937
20010730 26.81 26.93 26.22 26.40 782076
20010731 26.51 26.57 26.25 26.35 619934
20010801 26.48 26.71 26.00 26.34 1078123
20010802 26.70 26.71 26.36 26.41 921813
20010803 26.40 26.67 25.80 26.65 778629
20010806 26.78 27.34 26.74 27.24 1261080
20010807 27.15 27.33 26.89 27.29 784330
20010808 27.27 27.34 27.00 27.08 842664
20010809 27.15 27.34 26.94 27.23 483511
20010810 27.23 27.46 26.95 27.36 317922
20010813 27.37 27.57 26.81 27.00 581619
20010814 27.15 27.53 27.04 27.30 624839
20010815 27.30 27.61 27.04 27.18 768553
20010816 27.15 27.52 26.72 27.18 503265
20010817 26.85 26.97 26.32 26.63 664082
20010820 26.48 26.63 26.10 26.40 644063
20010821 26.40 26.59 26.34 26.40 645654
20010822 26.40 26.48 26.10 26.25 728648
20010823 26.10 26.36 26.02 26.06 713931
20010824 25.87 25.92 25.12 25.66 1150908
20010827 25.68 25.95 25.31 25.48 688079
20010828 25.49 25.52 25.03 25.15 963708
20010829 25.22 25.46 24.91 25.00 676544
20010830 25.10 25.21 24.11 24.26 1166999
20010831 24.27 24.48 24.27 24.38 1029078
20010904 24.80 25.78 24.64 25.10 1933384
20010905 25.29 25.33 24.38 24.56 1277046
20010906 24.45 24.52 24.15 24.16 1043804
20010907 24.26 24.32 23.65 23.81 1325298
20010910 23.81 23.96 23.20 23.23 1342653
20010917 22.82 22.82 18.94 18.95 2688462
20010918 18.98 19.35 16.88 16.97 2915919
20010919 16.98 17.03 14.15 15.10 4682720
20010920 14.79 14.91 13.31 13.49 3611700
20010921 12.36 13.20 12.10 13.01 3317847
20010924 13.35 14.09 13.31 13.96 3344274
20010925 14.07 14.45 13.69 14.45 2456929
20010926 14.60 14.68 13.88 14.29 1824125
20010927 14.45 14.53 13.61 14.27 1779028
20010928 14.53 15.08 14.41 14.82 1706453
20011001 14.74 14.74 14.18 14.27 1171600
20011002 14.34 15.36 14.34 15.17 1571162
20011003 15.25 16.07 15.25 15.93 1840034
20011004 16.24 16.28 15.52 16.20 1319644
20011005 16.01 16.09 15.29 15.44 1101522
20011008 15.58 15.89 15.26 15.77 771118
20011009 15.74 15.83 15.29 15.36 872488
20011010 15.48 16.08 15.44 15.77 995025
20011011 15.77 16.34 15.77 16.04 1129922
20011012 16.05 16.09 15.33 15.74 1074701
20011015 15.97 16.01 15.59 15.82 1516073
20011016 16.01 16.75 15.82 16.30 1726963
20011017 16.45 16.54 15.52 15.62 1030393
20011018 15.57 15.64 14.94 15.18 888265
20011019 15.18 15.55 15.04 15.49 785581
20011022 15.30 15.94 15.27 15.67 717212
20011023 15.71 15.86 15.38 15.41 679347
20011024 15.36 15.80 15.22 15.71 839881
20011025 15.78 16.79 15.59 16.79 2330710
20011026 16.65 17.41 16.58 17.20 1725254
20011029 17.20 17.20 16.17 16.25 1072729
20011030 16.25 16.40 15.82 16.00 1036967
20011031 16.12 16.66 16.12 16.24 1190928
20011101 16.20 16.81 16.05 16.73 1721047
20011102 16.62 16.92 16.43 16.86 627544
20011105 17.49 18.02 17.15 17.53 1829122
20011106 17.84 17.84 17.30 17.77 1117168
20011107 17.84 17.88 17.41 17.46 973726
20011108 17.80 18.25 17.47 17.47 1224060
20011109 17.61 17.89 17.38 17.54 881691
20011112 17.54 17.58 16.92 17.39 1011066
20011113 17.53 17.77 17.30 17.42 1124531
20011114 17.47 17.84 17.47 17.74 1018428
20011115 17.75 17.75 17.36 17.37 1230765
20011116 17.37 17.72 17.24 17.68 1296767
20011119 17.87 18.04 17.73 17.96 1315700
20011120 17.96 17.97 17.58 17.87 1072860
20011121 17.68 17.72 17.41 17.58 799649
20011123 17.49 17.89 17.49 17.84 216018
20011126 17.99 18.44 17.91 18.34 1032759
20011127 18.37 18.68 17.60 18.41 974120
20011128 18.60 18.60 17.87 17.87 1121639
20011129 18.10 18.61 17.84 18.59 1113191
20011130 18.74 18.83 18.55 18.75 755857
20011203 18.72 18.75 18.23 18.54 798348
20011204 18.79 19.23 18.65 19.21 926468
20011205 19.24 19.70 19.24 19.56 871114
20011206 19.56 19.99 19.39 19.93 766642
20011207 19.97 19.97 18.38 18.47 2210659
20011210 18.48 18.59 17.39 17.63 2858407
20011211 17.82 18.06 17.74 18.02 1105135
20011212 18.11 18.24 17.97 18.13 1220911
20011213 18.07 18.42 17.80 18.05 1267299
20011214 18.47 18.74 17.91 18.05 1592667
20011217 18.24 18.44 18.01 18.39 883198
20011218 18.73 19.17 18.55 18.82 1138269
20011219 18.87 19.31 18.63 19.24 999884
20011220 19.24 19.79 19.21 19.53 1173873
20011221 20.05 20.05 19.28 19.62 1707014
20011224 19.61 19.89 19.46 19.70 248964
20011226 19.89 20.19 19.71 20.00 761185
20011227 20.01 20.46 20.01 20.45 1042374
20011228 20.45 20.53 20.32 20.42 651256
20011231 20.32 20.69 20.32 20.49 826674
20020102 20.68 20.68 19.63 19.87 1965463
20020103 20.20 20.56 20.17 20.39 1147625
20020104 20.59 20.80 20.39 20.49 1394120
20020107 20.61 20.66 20.46 20.54 822386
20020108 20.54 20.56 20.20 20.28 927767
20020109 20.39 20.58 20.10 20.23 1181409
20020110 20.22 20.63 20.22 20.52 1082525
20020111 20.50 20.52 19.86 19.86 1129303
20020114 19.71 19.76 19.28 19.62 928027
20020115 19.62 19.89 19.55 19.55 1547968
20020116 19.55 19.55 18.56 18.62 2396083
20020117 18.70 19.24 18.70 19.20 1323173
20020118 19.20 19.56 19.09 19.43 709209
20020122 19.78 19.86 19.62 19.69 1315766
20020123 19.62 19.79 19.47 19.54 1558493
20020124 19.66 20.01 19.59 20.00 1272367
20020125 20.01 21.24 19.99 21.15 2187660
20020128 21.20 21.51 21.11 21.43 1153212
20020129 21.28 21.32 19.72 20.06 2111645
20020130 20.01 20.76 19.70 20.66 2118402
20020131 20.55 21.47 20.55 21.41 966229
20020204 21.36 21.36 20.55 20.63 990658
20020205 20.59 20.80 20.19 20.49 679973
20020206 20.39 20.42 20.09 20.16 700113
20020207 20.01 20.19 20.00 20.06 694136
20020208 20.08 20.16 19.69 20.09 1011188
20020211 20.32 21.16 20.16 21.11 1403346
20020212 21.11 21.11 20.70 20.89 1166986
20020213 20.89 21.39 20.82 21.36 763654
20020214 21.39 21.39 21.01 21.29 688939
20020215 21.44 21.75 21.26 21.54 685820
20020219 21.46 21.66 21.29 21.47 1110072
20020220 21.43 21.74 21.13 21.72 590055
20020221 21.70 22.55 21.55 21.67 841877
20020222 21.82 22.53 21.79 22.22 891254
20020225 22.22 22.73 22.22 22.46 970647
20020226 22.59 23.51 22.36 23.38 1148794
20020227 23.36 23.38 23.02 23.32 1356827
20020228 23.26 23.44 22.99 23.18 809386
20020301 23.03 23.45 22.95 23.44 1757318
20020304 23.53 24.34 23.53 24.23 1448422
20020305 23.84 24.38 23.53 23.61 1691392
20020306 23.61 24.70 23.61 24.58 1078623
20020307 24.66 24.67 24.37 24.48 1360479
20020308 24.67 24.84 24.39 24.39 1268416
20020311 24.46 24.77 24.23 24.69 842735
20020312 24.65 24.81 24.46 24.75 597318
20020313 24.84 25.01 24.60 24.85 1029179
20020314 24.85 24.88 24.33 24.58 940464
20020315 24.23 24.60 24.23 24.49 1370522
20020318 24.15 24.39 23.94 24.26 734319
20020319 24.35 24.69 24.27 24.53 580579
20020320 24.11 24.27 23.98 24.11 557789
20020321 24.12 24.19 23.69 24.13 577489
20020322 23.88 23.91 23.52 23.76 456583
20020325 23.95 23.95 23.19 23.42 701227
20020326 23.34 23.92 23.30 23.55 534483
20020327 23.63 24.84 23.63 24.60 963125
20020328 24.70 24.81 24.53 24.57 392203
20020401 24.27 25.15 24.15 24.89 795866
20020402 24.74 25.15 24.49 25.02 607748
20020403 25.02 25.05 24.75 25.05 1033686
20020404 25.05 25.09 24.55 24.98 600022
20020405 24.98 25.23 24.76 24.97 587275
20020408 24.97 25.32 24.75 25.23 664402
20020409 25.16 25.26 24.93 25.26 883165
20020410 25.71 26.58 25.71 26.49 1222706
20020411 26.51 26.76 26.18 26.33 871191
20020412 26.35 26.38 25.65 25.92 966216
20020415 25.98 25.99 25.64 25.67 570021
20020416 25.75 26.21 25.75 26.02 614572
20020417 26.17 26.52 25.94 25.97 928875
20020418 25.63 25.78 25.05 25.51 1109011
20020419 25.43 25.89 25.41 25.75 731744
20020422 25.75 25.79 25.20 25.31 472936
20020423 25.47 25.94 25.46 25.71 712172
20020424 25.63 26.34 25.16 25.41 1349406
20020425 25.36 25.36 24.53 24.91 1430267
20020426 24.77 25.07 24.39 24.60 801145
20020429 24.70 24.81 24.04 24.09 827541
20020430 23.96 24.96 23.90 24.79 721443
20020501 24.62 24.77 23.90 24.48 1068966
20020502 24.43 25.05 24.36 24.91 975100
20020503 24.93 24.97 24.46 24.83 486327
20020506 24.84 24.84 24.04 24.09 646891
20020507 24.60 24.62 24.05 24.08 1184593
20020508 24.27 25.00 24.23 24.88 690283
20020509 24.81 25.35 24.76 25.11 571437
20020510 25.24 25.43 24.74 24.85 621267
20020513 24.81 25.05 24.70 24.95 469202
20020514 25.01 25.51 25.01 25.42 487614
20020515 25.47 25.51 24.85 25.12 845181
20020516 25.05 25.40 25.05 25.26 336321
20020517 25.26 25.78 25.22 25.75 793291
20020520 26.37 26.56 25.78 25.89 1020939
20020521 25.88 26.15 25.67 25.84 746808
20020522 25.78 26.10 25.71 26.08 679596
20020523 26.06 26.13 25.51 26.08 1033428
20020524 26.06 26.06 25.88 25.91 509632
20020528 25.96 26.29 25.82 26.28 1198885
20020529 26.02 26.25 25.95 26.14 957331
20020530 25.90 26.00 25.40 25.87 1129870
20020531 25.75 26.21 25.71 25.95 993899
20020603 26.37 26.45 25.21 25.30 772891
20020604 25.16 25.16 23.18 23.89 2362204
20020605 23.86 24.36 23.79 24.29 847427
20020606 24.19 24.35 23.69 23.88 916952
20020607 23.38 24.13 23.22 23.89 740041
20020610 23.79 24.32 23.69 24.06 659717
20020611 24.09 24.17 22.73 23.11 1362923
20020612 23.28 23.80 23.04 23.72 861267
20020613 23.74 23.74 23.15 23.21 407904
20020614 23.21 23.21 22.75 23.00 975839
20020617 23.20 23.91 23.10 23.86 945656
20020618 23.82 23.95 23.66 23.79 770101
20020619 23.79 24.01 23.46 23.52 855969
20020620 23.52 23.52 23.13 23.19 1164453
20020621 22.81 23.07 21.88 21.96 1367235
20020624 21.96 22.29 21.27 21.59 1710091
20020625 21.75 21.97 21.59 21.59 877159
20020626 21.51 21.61 21.24 21.46 1019944
20020627 21.48 22.14 21.44 22.11 747926
20020628 22.61 22.65 21.84 22.18 1292454
20020701 22.18 22.32 21.49 21.49 657500
20020702 21.55 21.55 20.90 20.92 821597
20020703 20.89 21.10 19.73 20.31 891327
20020705 20.46 21.42 20.46 21.27 381663
20020708 21.44 21.51 20.63 20.70 806321
20020709 20.78 21.16 20.25 20.26 621773
20020710 20.28 20.33 18.87 18.94 1386207
20020711 18.99 19.29 18.18 18.95 1344197
20020712 18.81 19.45 18.59 18.66 809647
20020715 18.55 18.63 17.13 18.22 1151271
20020716 18.10 18.47 17.70 18.21 797081
20020717 18.51 18.96 17.41 17.88 1156815
20020718 17.88 18.51 17.53 17.70 808785
20020719 17.74 17.79 16.72 16.78 720453
20020722 16.68 17.21 15.61 16.40 1350480
20020723 16.40 16.85 16.06 16.32 887508
20020724 16.23 17.67 15.67 17.58 1034111
20020725 17.61 18.35 17.04 17.94 1056780
20020726 18.03 18.09 17.25 17.53 654050
20020729 17.70 18.65 17.58 18.65 1285432
20020730 18.65 18.99 18.20 18.26 1638637
20020731 18.18 18.30 16.79 18.11 1694445
20020801 18.15 18.57 18.02 18.27 577052
20020802 18.14 18.26 17.37 17.64 762956
20020805 17.74 17.74 17.18 17.39 935185
20020806 17.86 18.51 17.86 18.07 627440
20020807 18.43 18.64 17.94 18.56 444493
20020808 18.67 19.67 18.59 19.60 632121
20020809 19.61 20.13 19.40 19.84 883812
20020812 19.43 19.77 19.22 19.60 632491
20020813 19.52 19.53 17.91 17.91 1568045
20020814 18.16 18.21 16.48 17.00 1946874
20020815 17.05 17.29 16.52 17.22 1917553
20020816 17.22 17.37 16.85 17.19 740904
20020819 17.29 17.76 17.14 17.61 540217
20020820 17.41 17.45 17.14 17.30 663413
20020821 17.36 17.67 17.04 17.34 592082
20020822 17.31 17.86 17.30 17.70 458414
20020823 17.70 17.72 17.16 17.23 456813
20020826 17.23 17.36 16.83 17.13 800531
20020827 17.13 17.28 16.96 17.00 749897
20020828 16.92 16.92 16.38 16.56 576190
20020829 16.49 16.85 16.25 16.80 649834
20020830 16.72 17.21 16.64 17.11 617385
20020903 16.90 16.90 15.99 16.26 724369
20020904 16.23 16.86 16.03 16.72 768407
20020905 16.39 16.68 16.08 16.43 830743
20020906 16.76 17.03 16.60 16.89 477952
20020909 16.87 17.42 16.48 17.17 654591
20020910 17.19 18.16 17.18 17.56 1162674
20020911 17.91 18.00 17.62 17.92 435012
20020912 17.83 18.03 17.45 17.53 500886
20020913 16.93 17.58 16.81 17.45 803174
20020916 17.41 17.86 17.14 17.22 688382
20020917 17.22 17.35 16.71 16.78 603478
20020918 16.72 17.07 16.23 16.89 455506
20020919 16.88 17.12 16.65 16.95 684601
20020920 17.05 17.34 16.92 17.03 668254
20020923 16.35 16.58 16.27 16.28 902228
20020924 15.99 16.23 15.77 16.00 917355
20020925 16.26 16.60 16.03 16.37 1068621
20020926 16.58 17.21 16.58 17.17 712902
20020927 17.13 17.14 15.90 15.93 881978
20020930 15.94 15.94 15.01 15.49 1139130
20021001 15.51 16.71 15.50 16.54 836354
20021002 16.39 16.39 15.20 15.42 1132543
20021003 15.62 15.85 15.52 15.62 565906
20021004 15.65 15.74 14.96 15.07 771456
20021007 15.07 15.07 14.23 14.27 1038002
20021008 14.37 14.60 13.82 14.42 775604
20021009 14.28 14.28 13.36 13.45 1004821
20021010 13.55 14.53 13.45 14.38 957733
20021011 14.58 15.08 14.53 14.86 785485
20021014 14.86 14.94 14.30 14.38 1085333
20021015 14.71 15.27 14.59 15.04 772676
20021016 14.84 14.96 14.55 14.55 540776
20021017 14.84 15.12 14.39 14.43 1179509
20021018 14.22 14.30 13.81 14.17 1133153
20021021 14.17 14.97 14.00 14.95 814153
20021022 14.91 14.92 14.43 14.54 577007
20021023 14.54 14.75 14.35 14.59 846602
20021024 14.28 14.63 13.98 14.02 1371763
20021025 13.98 14.06 13.45 13.52 1333458
20021028 11.93 13.30 11.93 12.67 3909006
20021029 12.34 13.30 12.34 12.82 1505218
20021030 12.83 12.92 12.50 12.67 1143156
20021031 12.67 12.72 12.24 12.38 1516319
20021101 12.34 12.34 12.05 12.30 1781035
20021104 12.89 12.98 12.30 12.34 1270268
20021105 12.28 13.00 12.27 12.76 1255020
20021106 12.91 13.55 12.87 13.47 1595246
20021107 13.47 13.47 12.94 13.02 1420558
20021108 12.99 13.31 12.86 12.86 799880
20021111 12.60 12.76 11.93 11.99 1206102
20021112 12.00 12.48 11.93 12.00 1293324
20021113 11.99 12.11 11.62 11.99 1150719
20021114 12.21 12.27 11.64 11.91 894665
20021115 12.10 12.31 11.85 12.30 1415313
20021118 12.38 12.45 11.79 11.79 1159868
20021119 11.79 12.05 11.68 11.95 885516
20021120 11.80 12.53 11.66 12.53 2582623
20021121 12.87 14.04 12.87 13.94 8756226
20021122 13.93 14.76 13.77 14.44 2899671
20021125 14.57 14.59 13.85 14.35 1548036
20021126 14.35 14.56 14.01 14.12 1082650
20021127 14.29 14.85 14.27 14.76 796141
20021129 14.93 15.34 14.76 15.26 913459
20021202 15.34 15.53 14.80 15.05 1351379
20021203 15.09 15.11 14.64 14.74 1133383
20021204 14.35 14.78 14.27 14.64 937694
20021205 14.72 14.89 14.39 14.50 1231288
20021206 14.43 14.46 14.17 14.31 1331484
20021209 14.27 14.32 14.02 14.14 983029
20021210 14.14 14.46 14.06 14.37 543903
20021211 14.38 14.82 14.17 14.82 1032223
20021212 14.97 15.13 14.62 14.83 1108545
20021213 14.76 14.76 14.31 14.37 869450
20021216 14.38 14.70 14.35 14.70 678463
20021217 14.64 14.85 14.48 14.54 857875
20021218 14.49 14.78 14.35 14.61 586586
20021219 14.56 14.85 14.55 14.72 790113
20021220 14.95 15.04 14.76 15.04 1155086
20021223 14.94 14.94 14.64 14.85 614438
20021224 14.85 14.92 14.79 14.84 262125
20021226 14.85 15.01 14.80 14.88 637468
20021227 14.86 15.04 14.79 14.83 634333
20021230 14.83 14.96 14.76 14.89 725245
20021231 14.95 15.19 14.79 15.19 955177
20030102 15.41 15.84 15.27 15.84 692449
20030103 15.84 15.85 15.57 15.66 795297
20030106 15.68 16.27 15.68 16.23 1440000
20030107 16.19 16.36 15.98 16.17 1108425
20030108 16.13 16.13 15.68 15.77 716081
20030109 15.88 16.42 15.86 16.42 828214
20030110 16.09 16.46 16.09 16.42 988696
20030113 16.58 16.63 16.17 16.31 652539
20030114 16.38 16.41 16.14 16.34 455885
20030115 16.17 16.21 15.60 15.78 603346
20030116 15.78 16.21 15.78 15.84 583692
20030117 15.76 15.79 15.59 15.76 364732
20030121 15.76 15.76 15.21 15.26 560181
20030122 15.09 15.19 14.84 14.87 1153519
20030123 14.90 15.05 14.73 14.75 1104928
20030124 14.75 14.75 14.24 14.44 1031982
20030127 14.26 14.30 13.78 13.89 804823
20030128 14.08 14.32 13.91 14.27 568741
20030129 14.14 14.40 13.92 14.17 765395
20030130 14.19 14.50 14.04 14.05 1329073
20030131 13.96 14.32 13.96 14.27 754182
20030203 14.18 14.39 14.05 14.36 647958
20030204 14.25 14.51 13.89 14.51 942517
20030205 14.64 14.70 14.28 14.35 862456
20030206 14.35 14.47 14.10 14.35 930942
20030207 14.36 14.55 14.13 14.29 1031379
20030210 14.29 14.47 13.89 14.38 992675
20030211 14.39 14.56 14.14 14.32 1013655
20030212 14.32 14.32 13.83 13.85 603225
20030213 13.83 13.88 13.49 13.75 643135
20030214 13.75 14.05 13.57 13.95 437197
20030218 14.10 14.12 13.86 14.10 670022
20030219 14.10 14.10 13.73 13.92 617814
20030220 13.88 13.93 13.29 13.31 904657
20030221 13.44 13.83 13.29 13.64 972780
20030224 13.64 13.64 13.34 13.44 733444
20030225 13.35 13.35 12.99 13.19 1065742
20030226 13.19 13.20 12.77 12.86 860407
20030227 13.02 13.19 12.80 13.08 911789
20030228 13.05 13.15 12.73 12.91 616746
20030303 13.12 13.14 12.84 12.93 611747
20030304 12.93 12.93 12.54 12.65 653284
20030305 12.65 12.73 12.49 12.70 1011644
20030306 12.66 12.66 12.40 12.59 835975
20030307 12.48 12.69 12.32 12.54 603892
20030310 12.44 12.44 11.83 11.83 703866
20030311 11.47 11.68 11.33 11.43 1457362
20030312 11.43 11.46 11.01 11.35 1065201
20030313 11.35 11.75 11.35 11.73 1115069
20030314 11.81 11.94 11.71 11.86 1031401
20030317 11.86 12.30 11.58 12.30 1260627
20030318 12.27 12.69 12.18 12.66 998433
20030319 12.66 12.97 12.62 12.97 1645409
20030320 12.91 12.91 12.41 12.65 835975
20030321 12.93 12.94 12.47 12.87 958681
20030324 12.87 12.87 12.29 12.44 789796
20030325 12.44 12.59 12.33 12.38 969988
20030326 12.39 12.39 12.02 12.17 780751
20030327 12.17 12.17 11.93 12.13 881558
20030328 12.02 12.07 11.91 11.95 975582
20030331 11.76 11.97 11.54 11.81 670779
20030401 11.81 11.97 11.72 11.91 1258128
20030402 12.19 12.36 11.96 12.32 858231
20030403 12.33 12.40 12.07 12.20 773253
20030404 12.27 12.45 11.92 12.02 658878
20030407 12.27 12.42 12.06 12.07 541884
20030408 12.08 12.08 11.94 11.97 961419
20030409 11.97 12.12 11.73 11.73 748973
20030410 11.81 11.95 11.66 11.91 916192
20030411 11.91 12.02 11.73 11.78 890247
20030414 11.86 11.93 11.76 11.93 651975
20030415 11.93 12.28 11.74 12.25 557356
20030416 12.25 12.44 12.02 12.08 821217
20030417 12.08 12.33 11.91 12.28 522722
20030421 12.37 12.47 12.27 12.44 631861
20030422 12.38 12.97 12.35 12.97 889770
20030423 13.03 13.23 13.02 13.23 977605
20030424 13.23 13.23 12.75 13.02 641144
20030425 12.94 12.95 12.33 12.37 950588
20030428 12.18 12.19 10.25 11.74 4888501
20030429 11.75 11.93 11.73 11.81 3777002
20030430 11.76 11.86 11.55 11.82 1852617
20030501 11.76 11.76 11.57 11.64 2060183
20030502 11.64 12.11 11.64 12.06 2994108
20030505 12.18 12.20 11.86 12.17 2788090
20030506 12.22 12.82 12.20 12.71 1836669
20030507 12.79 13.56 12.78 13.40 2807014
20030508 13.19 13.29 13.03 13.16 1327039
20030509 13.28 13.75 13.23 13.75 1322516
20030512 13.70 14.29 13.55 14.18 1638744
20030513 14.07 14.08 13.84 14.07 1315018
20030514 14.28 14.33 13.89 14.18 1304306
20030515 14.28 14.55 14.17 14.54 1355960
20030516 14.87 15.25 14.69 15.00 2271319
20030519 14.91 14.96 14.33 14.56 2047091
20030520 14.53 14.54 14.18 14.42 1351675
20030521 14.40 14.40 14.19 14.32 892389
20030522 14.33 14.43 14.27 14.43 1060917
20030523 14.49 15.01 14.31 14.90 1182552
20030527 14.72 14.97 14.70 14.78 1562692
20030528 14.87 14.95 14.75 14.88 1476405
20030529 14.97 15.22 14.88 15.08 1494327
20030530 15.14 15.57 15.08 15.53 1458437
20030602 15.30 15.52 15.19 15.19 1869822
20030603 15.14 15.31 15.06 15.21 1200498
20030604 15.40 16.08 15.25 15.99 2132350
20030605 15.81 16.29 15.76 16.24 1820752
20030606 16.30 16.78 16.18 16.27 1838874
20030609 16.15 16.19 15.67 15.90 1152488
20030610 15.76 16.14 15.76 15.89 1015517
20030611 15.90 16.25 15.79 16.25 1103771
20030612 16.78 17.34 16.54 17.22 1592584
20030613 17.42 17.42 17.21 17.28 1267454
20030616 17.11 17.51 17.11 17.43 975037
20030617 17.42 17.42 17.04 17.23 1608588
20030618 17.19 17.42 17.10 17.37 1127777
20030619 17.32 17.60 17.15 17.21 724041
20030620 17.42 17.48 17.13 17.21 1225092
20030623 17.18 17.19 16.59 16.76 1260041
20030624 16.76 17.39 16.74 17.39 1131895
20030625 17.29 17.73 17.08 17.25 1023871
20030626 17.34 17.57 17.11 17.24 1640006
20030627 17.34 17.80 17.29 17.76 1646478
20030630 17.80 17.97 17.59 17.85 2085869
20030701 17.85 17.90 17.21 17.45 1995849
20030702 17.51 17.74 17.48 17.74 1646008
20030703 17.68 17.91 17.51 17.76 661321
20030707 17.76 17.95 17.63 17.95 1961842
20030708 17.89 18.53 17.89 18.53 794292
20030709 18.53 18.58 18.14 18.29 1439845
20030710 18.29 18.29 17.85 18.00 1290518
20030711 18.02 18.36 18.02 18.23 625196
20030714 18.31 18.60 18.22 18.54 926791
20030715 18.54 18.54 18.20 18.23 900550
20030716 18.23 18.72 18.13 18.72 981039
20030717 18.59 18.78 18.49 18.54 1151546
20030718 18.54 18.98 18.44 18.97 1333939
20030721 18.78 18.98 18.53 18.64 1133072
20030722 18.64 19.21 18.63 18.93 1432314
20030723 19.00 19.00 18.74 18.95 1138955
20030724 19.33 20.45 19.27 19.89 2691884
20030725 19.93 20.00 19.32 19.61 1104477
20030728 19.80 20.51 19.67 20.36 1195085
20030729 20.40 20.40 19.53 19.53 1639536
20030730 19.63 19.67 19.12 19.31 1086120
20030731 19.32 19.97 19.17 19.55 1373360
20030801 19.46 19.59 19.00 19.14 879016
20030804 19.16 19.16 18.80 19.00 1004220
20030805 18.79 18.83 18.24 18.29 1419958
20030806 18.27 18.53 18.06 18.34 703919
20030807 18.40 18.40 18.14 18.27 673912
20030808 18.44 18.44 18.02 18.19 683091
20030811 18.18 18.44 18.12 18.39 748635
20030812 18.53 19.04 18.45 19.03 653790
20030813 19.03 19.71 18.99 19.58 1796511
20030814 19.58 20.29 19.45 20.29 1873116
20030815 20.28 20.41 20.16 20.41 1171433
20030818 20.36 20.78 20.27 20.78 1176140
20030819 20.75 21.08 20.69 21.08 889960
20030820 21.08 21.08 20.82 20.96 707567
20030821 21.08 21.76 21.04 21.75 855129
20030822 21.84 22.12 21.52 21.66 1165667
20030825 21.60 21.75 21.36 21.67 515878
20030826 21.59 21.73 21.03 21.54 1068822
20030827 21.46 21.87 21.40 21.77 484459
20030828 21.88 22.21 21.59 22.02 597315
20030829 21.97 22.29 21.84 22.29 487099
20030902 22.44 22.52 22.29 22.35 1184238
20030903 22.57 22.68 22.40 22.58 1153298
20030904 22.44 22.53 21.97 22.27 849504
20030905 22.10 22.27 21.64 21.83 817980
20030908 21.76 22.05 21.67 21.98 1637245
20030909 21.88 21.88 21.40 21.41 1137653
20030910 21.20 21.22 20.47 20.68 1475657
20030911 20.77 21.07 20.74 21.04 1162055
20030912 21.04 21.42 20.86 21.42 790893
20030915 21.42 21.50 21.20 21.45 652306
20030916 21.45 21.93 21.45 21.81 727729
20030917 22.05 22.14 21.93 22.06 1017630
20030918 22.07 22.40 21.97 22.33 619265
20030919 22.31 22.61 22.24 22.31 704262
20030922 22.20 22.20 21.65 21.67 788208
20030923 21.67 21.86 21.33 21.69 701576
20030924 21.84 21.84 20.73 20.83 1062464
20030925 20.83 20.94 20.50 20.77 947577
20030926 20.77 20.77 20.42 20.43 779802
20030929 20.43 20.81 20.28 20.81 687332
20030930 20.84 20.88 20.26 20.76 862347
20031001 20.76 21.47 20.69 21.47 752364
20031002 21.47 21.76 21.45 21.56 408056
20031003 21.73 22.00 21.65 21.70 488850
20031006 21.70 21.86 21.43 21.86 385639
20031007 21.73 21.82 21.43 21.76 538938
20031008 21.82 21.88 21.69 21.82 458260
20031009 21.93 22.05 21.64 21.75 650905
20031010 21.86 22.11 21.82 22.04 516638
20031013 22.25 22.53 22.23 22.50 545359
20031014 22.50 22.81 22.33 22.81 831290
20031015 22.89 23.08 22.83 23.04 1186807
20031016 22.95 23.23 22.95 23.08 661763
20031017 23.21 23.26 22.63 22.78 1207589
20031020 22.92 23.11 22.78 23.09 464915
20031021 23.01 23.17 23.01 23.16 525978
20031022 22.95 23.02 21.82 22.73 505896
20031023 22.95 23.77 22.74 23.04 2514186
20031024 23.25 23.51 22.90 23.02 1103328
20031027 22.94 23.47 22.93 23.28 735435
20031028 23.21 23.33 23.01 23.18 876591
20031029 23.25 24.19 23.25 23.61 1524227
20031030 23.77 23.91 23.47 23.55 976883
20031031 23.68 24.07 23.50 23.66 941506
20031103 23.69 24.23 23.69 24.20 501693
20031104 24.11 24.17 23.68 23.77 751197
20031105 23.62 24.05 23.37 23.59 638762
20031106 23.50 23.85 23.41 23.68 900759
20031107 23.94 23.94 23.54 23.58 789025
20031110 23.72 23.73 23.18 23.29 649621
20031111 23.29 23.30 22.78 22.96 625452
20031112 23.10 23.41 23.01 23.34 528196
20031113 23.34 23.39 23.19 23.37 583888
20031114 23.28 23.38 22.88 22.94 334851
20031117 22.70 22.93 22.62 22.87 716988
20031118 23.00 23.06 22.74 22.80 592761
20031119 22.78 22.95 22.66 22.89 486281
20031120 22.65 22.83 22.62 22.65 689667
20031121 22.65 22.78 22.54 22.72 635143
20031124 22.72 23.07 22.72 22.95 471804
20031125 23.07 23.62 22.95 23.55 828021
20031126 23.63 23.63 23.18 23.49 379820
20031128 23.55 23.86 23.50 23.73 176871
20031201 23.77 23.84 23.47 23.73 756047
20031202 23.73 23.94 23.64 23.68 654630
20031203 23.75 23.99 23.61 23.87 543594
20031204 23.90 24.16 23.86 24.09 577901
20031205 23.94 23.94 23.59 23.64 508822
20031208 23.70 24.46 23.42 24.46 688359
20031209 24.46 24.49 23.79 23.81 607457
20031210 23.92 23.92 23.54 23.61 571179
20031211 24.37 25.44 24.29 25.35 1085217
20031212 25.43 25.65 25.24 25.50 729621
20031215 25.65 25.87 25.06 25.17 700529
20031216 25.09 25.20 24.55 24.55 926427
20031217 24.73 25.66 24.65 25.58 573729
20031218 25.58 25.96 25.45 25.87 489930
20031219 25.75 25.96 25.47 25.47 639099
20031222 25.33 25.62 25.14 25.43 358378
20031223 25.61 25.81 25.57 25.67 256381
20031224 25.62 25.71 25.40 25.43 80322
20031226 25.52 25.67 25.44 25.57 107212
20031229 25.62 25.97 25.60 25.96 248036
20031230 25.96 26.14 25.71 25.81 301237
20031231 25.88 25.88 25.53 25.62 633883
20040102 25.57 25.62 25.03 25.14 541739
20040105 25.24 25.37 24.94 25.16 873806
20040106 25.11 25.15 24.78 24.85 663555
20040107 24.89 25.09 24.86 25.01 988089
20040108 25.02 25.45 24.95 25.41 644083
20040109 25.02 25.27 24.86 25.15 659614
20040112 25.11 25.45 25.07 25.19 919705
20040113 25.54 25.75 25.41 25.67 699601
20040114 25.90 27.37 25.88 27.22 1831644
20040115 27.82 27.96 27.51 27.74 1032944
20040116 27.77 28.21 27.75 28.13 875313
20040120 28.04 28.22 27.43 27.61 710612
20040121 27.62 28.39 27.51 28.13 966298
20040122 28.14 28.25 27.78 28.04 861405
20040123 28.21 28.31 27.44 27.52 607805
20040126 27.39 27.84 26.79 27.61 668075
20040127 27.52 27.83 27.09 27.55 647212
20040128 27.66 27.66 26.92 26.98 579060
20040129 26.98 27.32 26.50 26.75 587985
20040130 26.65 26.69 26.06 26.62 615686
20040202 26.53 26.92 26.31 26.56 395583
20040203 26.43 26.58 26.15 26.44 327431
20040204 26.23 26.50 25.62 25.97 1068295
20040205 25.84 25.84 24.73 25.21 1638314
20040206 25.46 25.67 25.02 25.37 935236
20040209 25.45 25.45 25.04 25.35 1196601
20040210 25.35 26.57 25.22 26.47 1239718
20040211 27.00 27.00 25.84 26.19 1131579
20040212 26.06 26.22 26.03 26.10 798352
20040213 26.40 26.49 25.89 26.14 835442
20040217 26.06 26.69 26.00 26.48 723130
20040218 26.35 26.48 25.95 26.12 592621
20040219 26.16 26.59 26.13 26.41 726260
20040220 26.63 26.63 25.68 25.68 958996
20040223 25.79 25.88 24.97 25.15 675377
20040224 25.16 25.27 24.18 24.46 1268810
20040225 24.57 25.62 24.49 25.62 829878
20040226 25.24 25.28 24.80 25.01 614064
20040227 24.96 25.73 24.93 25.44 511720
20040301 25.44 25.65 25.16 25.55 470342
20040302 25.67 25.80 25.07 25.07 553330
20040303 25.23 25.23 24.82 25.17 840542
20040304 25.20 25.25 24.78 24.84 606285
20040305 24.84 24.93 24.55 24.85 771123
20040308 24.85 25.11 24.25 24.37 522600
20040309 24.21 24.36 23.95 24.15 786202
20040310 24.19 24.19 23.47 23.53 715294
20040311 23.66 23.73 23.11 23.24 713683
20040312 23.41 23.73 23.13 23.69 459289
20040315 24.84 24.92 23.77 23.90 783440
20040316 23.99 24.06 23.28 23.53 530773
20040317 23.51 24.25 23.50 24.15 559090
20040318 23.89 24.07 23.27 23.46 647379
20040319 23.54 23.98 23.46 23.89 644502
20040322 23.53 23.67 23.29 23.51 784360
20040323 23.59 23.95 23.58 23.76 787353
20040324 23.80 23.99 23.70 23.86 789655
20040325 23.89 24.12 23.70 24.11 618947
20040326 24.15 24.59 24.15 24.44 782058
20040329 24.50 24.75 24.48 24.55 385849
20040330 24.39 24.65 24.09 24.24 695726
20040331 24.35 24.55 24.07 24.39 991213
20040401 24.39 24.65 24.17 24.53 834664
20040402 24.70 25.19 24.70 25.19 589249
20040405 25.30 25.54 25.18 25.29 572903
20040406 25.30 25.30 24.82 25.18 445361
20040407 25.19 25.36 24.98 25.10 520873
20040408 25.23 25.24 24.76 24.77 555406
20040412 24.90 25.19 24.80 25.19 460901
20040413 25.19 25.60 25.19 25.39 673049
20040414 25.39 25.71 25.14 25.39 423720
20040415 25.45 25.70 25.19 25.64 613997
20040416 25.78 25.81 25.52 25.81 499348
20040419 25.58 25.83 25.57 25.83 400583
20040420 25.75 25.85 25.09 25.10 398051
20040421 25.24 25.51 25.24 25.34 558054
20040422 25.37 26.05 25.19 25.97 496585
20040423 25.93 26.13 25.78 26.01 377446
20040426 26.06 26.17 25.81 26.07 392295
20040427 26.06 26.28 25.91 26.06 450656
20040428 26.06 26.17 25.84 26.01 615264
20040429 25.90 25.91 25.41 25.65 830520
20040430 25.65 25.65 24.83 25.01 859873
20040503 25.01 25.41 24.97 25.14 539982
20040504 25.09 25.38 25.02 25.14 455721
20040505 25.18 25.30 25.06 25.22 429476
20040506 25.22 25.48 24.95 25.08 528125
20040507 25.07 25.07 24.46 24.55 502456
20040510 24.11 24.47 23.95 24.11 614688
20040511 24.11 24.54 24.11 24.52 481045
20040512 24.36 24.45 23.91 24.27 445591
20040513 24.26 24.32 23.99 24.17 605940
20040514 24.19 24.33 23.87 24.16 279142
20040517 23.44 24.17 23.28 23.48 535607
20040518 23.77 23.80 23.50 23.63 438224
20040519 23.85 24.13 23.56 23.70 477707
20040520 23.74 23.74 23.36 23.66 519262
20040521 23.72 24.06 23.67 23.86 696186
20040524 24.08 24.24 23.45 23.69 526744
20040525 23.67 23.91 23.53 23.81 659005
20040526 23.73 23.94 23.57 23.86 414627
20040527 23.99 24.75 23.99 24.45 659811
20040528 24.57 24.65 24.26 24.35 405763
20040601 24.35 24.41 24.06 24.31 465736
20040602 24.49 24.84 24.38 24.78 629767
20040603 24.72 24.87 24.41 24.79 697476
20040604 24.89 25.11 24.79 25.11 376628
20040607 25.72 26.22 25.68 26.06 1349574
20040608 25.84 26.01 25.72 25.90 709707
20040609 26.03 26.56 25.99 26.53 1419299
20040610 26.56 26.61 26.20 26.25 1244187
20040614 26.25 26.34 25.97 26.25 618264
20040615 26.30 26.67 26.25 26.66 951343
20040616 26.66 27.12 26.65 27.11 828696
20040617 27.11 27.14 26.76 27.13 635067
20040618 27.14 27.49 27.14 27.38 950886
20040621 27.45 27.51 27.16 27.34 484073
20040622 27.25 27.55 27.25 27.45 466242
20040623 27.48 28.26 27.35 28.26 1115825
20040624 28.26 28.26 27.91 27.94 576658
20040625 27.90 28.26 27.78 28.00 616436
20040628 28.08 28.52 27.92 28.00 1099594
20040629 27.91 28.32 27.66 28.28 585345
20040630 28.36 28.39 28.12 28.28 543968
20040701 28.36 28.59 27.79 27.98 929397
20040702 28.00 28.00 27.28 27.65 649012
20040706 27.65 27.66 27.40 27.54 473671
20040707 27.55 27.69 27.47 27.54 380400
20040708 27.53 27.68 27.15 27.57 540653
20040709 27.56 28.05 27.52 28.00 460869
20040712 28.04 28.40 27.90 28.33 488188
20040713 28.23 28.63 28.15 28.60 560884
20040714 28.59 28.72 28.22 28.45 667643
20040715 28.42 28.45 28.12 28.36 399146
20040716 28.80 28.80 28.42 28.55 490588
20040719 28.56 28.97 28.42 28.94 942085
20040720 28.94 28.94 28.53 28.60 761143
20040721 28.65 29.30 28.62 29.16 965860
20040722 29.05 29.08 27.97 28.66 1075019
20040723 28.69 28.69 28.13 28.41 479729
20040726 28.41 28.91 28.35 28.75 538481
20040727 28.71 28.93 28.32 28.89 746398
20040728 28.94 29.40 28.48 29.16 740454
20040729 29.31 29.66 27.88 28.32 2272913
20040730 28.43 28.56 27.91 28.28 698276
20040802 28.26 28.55 28.07 28.35 730167
20040803 28.53 28.55 27.94 28.10 728910
20040804 28.10 28.10 27.60 27.89 491388
20040805 27.93 28.00 27.21 27.22 362455
20040806 27.18 27.19 26.24 26.34 702849
20040809 26.41 26.48 25.97 26.16 729024
20040810 26.38 26.66 26.34 26.63 470471
20040811 26.57 26.83 26.33 26.77 638725
20040812 26.77 26.77 25.81 26.09 681474
20040813 26.09 26.24 25.93 25.99 526479
20040816 26.11 26.48 26.02 26.45 729481
20040817 26.53 26.95 26.51 26.86 811665
20040818 26.68 26.86 26.59 26.72 828810
20040819 26.73 26.73 26.29 26.39 417777
20040820 26.46 26.66 26.29 26.63 678845
20040823 26.56 26.65 26.26 26.30 450353
20040824 26.42 27.12 26.42 27.09 774631
20040825 26.99 27.94 26.99 27.89 777603
20040826 27.76 28.07 27.74 28.02 593232
20040827 27.93 28.33 27.91 28.01 374456
20040830 28.01 28.28 27.65 27.75 516535
20040831 27.68 27.79 27.37 27.79 538138
20040901 27.95 28.00 27.51 27.79 508877
20040902 27.87 28.68 27.79 28.68 420485
20040903 28.68 28.83 28.24 28.33 490793
20040907 28.48 28.82 28.48 28.56 550992
20040908 28.47 28.60 27.96 27.99 820865
20040909 28.06 28.21 27.90 27.96 636406
20040910 28.05 28.55 27.87 28.39 415487
20040913 28.48 28.62 28.16 28.27 605171
20040914 28.45 28.51 28.11 28.16 868570
20040915 28.13 28.16 27.64 27.87 709440
20040916 27.91 28.11 27.80 28.04 426505
20040917 28.22 28.94 28.22 28.75 625389
20040920 28.75 28.95 28.55 28.71 388795
20040921 28.71 29.04 28.62 28.95 479207
20040922 28.77 28.77 28.37 28.43 454900
20040923 28.31 28.31 27.70 27.70 435818
20040924 27.64 27.69 27.42 27.64 553604
20040927 27.64 27.64 26.92 26.99 636747
20040928 27.19 27.24 26.81 27.14 540769
20040929 27.29 27.29 26.64 26.91 648787
20040930 26.98 27.64 26.79 27.61 809052
20041001 27.61 27.77 27.50 27.72 1009640
20041004 27.79 27.95 27.64 27.82 740335
20041005 27.73 27.75 27.43 27.47 513850
20041006 27.28 27.29 27.06 27.07 663780
20041007 27.07 27.08 26.72 26.92 431729
20041008 26.81 26.87 26.44 26.48 610736
20041011 26.61 26.83 26.47 26.82 377777
20041012 26.83 27.12 26.61 26.99 798149
20041013 27.03 27.29 26.43 26.50 603467
20041014 26.72 26.73 26.02 26.15 881973
20041015 26.32 26.81 26.21 26.38 635157
20041018 26.50 26.50 25.97 26.16 745446
20041019 26.16 26.70 26.07 26.22 696719
20041020 26.28 26.29 25.96 26.03 625389
20041021 26.04 26.57 25.88 26.29 1075518
20041022 26.50 26.50 25.98 26.06 601650
20041025 26.10 26.37 25.88 26.22 570187
20041026 26.81 27.16 26.60 27.07 1260091
20041027 26.91 27.60 26.72 27.09 1099144
20041028 27.19 27.57 27.08 27.29 883336
20041029 27.21 27.60 26.98 27.14 426618
20041101 27.06 27.67 26.94 27.52 698650
20041102 27.52 28.01 27.30 27.50 727954
20041103 27.82 28.62 27.82 28.47 906507
20041104 28.61 29.03 28.48 29.03 567461
20041105 29.04 29.61 28.95 29.54 707168
20041108 28.83 29.10 28.45 28.56 1055301
20041109 28.70 29.19 28.46 28.55 683884
20041110 28.62 28.74 28.44 28.55 680022
20041111 28.58 28.99 28.48 28.98 595289
20041112 28.76 28.77 28.47 28.75 529638
20041115 28.35 28.43 27.12 27.27 1742478
20041116 27.28 27.46 27.12 27.46 1191032
20041117 27.54 27.66 27.17 27.21 1431034
20041118 27.37 27.68 27.13 27.29 1030426
20041119 27.29 27.42 27.03 27.11 556557
20041122 27.21 27.42 26.98 27.40 372780
20041123 27.23 27.28 26.63 27.03 840174
20041124 27.06 27.56 27.03 27.51 681271
20041126 27.41 27.63 27.36 27.43 231255
20041129 27.45 28.09 27.42 27.78 806554
20041130 27.88 28.38 27.84 27.95 849942
20041201 28.21 28.65 28.10 28.60 598356
20041202 28.52 28.61 28.36 28.44 689043
20041203 28.55 28.55 27.96 28.16 708685
20041206 28.18 28.21 27.67 27.90 513848
20041207 28.03 28.03 27.46 27.76 987170
20041208 27.77 27.77 27.50 27.71 822924
20041209 27.71 27.94 27.27 27.93 677981
20041210 27.73 28.21 27.73 28.14 548729
20041213 28.35 28.39 27.91 28.04 639375
20041214 28.20 28.20 27.85 27.94 707331
20041215 27.89 28.23 27.65 27.90 664548
20041216 27.86 28.04 27.57 27.77 469033
20041217 27.59 27.90 27.48 27.56 974753
20041220 27.62 28.11 27.61 27.93 520056
20041221 27.95 28.08 27.76 27.96 486981
20041222 28.05 28.73 27.98 28.55 571418
20041223 28.56 28.87 28.44 28.75 509332
20041227 28.80 28.96 28.43 28.66 580562
20041228 28.67 28.87 28.63 28.84 737809
20041229 28.97 29.02 28.55 28.77 1105698
20041230 28.93 28.94 28.63 28.92 564984
20041231 29.06 29.07 28.52 28.91 575821
20050103 29.09 29.14 28.32 28.52 1085266
20050104 28.41 28.46 27.83 27.90 1163607
20050105 27.95 28.13 27.01 27.36 1274008
20050106 27.49 27.51 27.13 27.44 824165
20050107 27.64 27.74 27.39 27.55 919327
20050110 27.42 27.64 27.25 27.34 875866
20050111 27.33 27.34 26.67 26.87 1172525
20050112 26.89 27.63 26.89 27.55 1050498
20050113 27.64 27.94 27.30 27.75 1816867
20050114 27.68 27.94 27.59 27.84 718167
20050118 27.90 27.92 27.66 27.90 716136
20050119 27.82 27.99 27.75 27.83 529538
20050120 27.80 27.97 27.48 27.64 835454
20050121 27.75 28.10 27.61 27.89 1071268
20050124 28.57 28.83 28.04 28.06 1319613
20050125 28.19 28.36 27.98 28.21 694010
20050126 28.32 28.76 28.29 28.75 790639
20050127 28.66 29.37 28.63 29.37 1496615
20050128 29.32 29.71 28.79 29.65 1245335
20050131 29.72 30.39 29.65 30.39 1355736
20050201 30.47 30.85 30.37 30.70 2685847
20050202 30.67 30.85 30.13 30.39 1613111
20050203 30.25 30.52 29.80 30.42 1136515
20050204 30.33 30.74 30.25 30.56 1050498
20050207 30.16 31.49 30.16 31.39 1450671
20050208 31.30 32.20 31.14 31.37 1917785
20050209 31.40 31.99 31.31 31.76 1051401
20050210 31.63 32.08 31.59 31.69 1699355
20050211 31.89 32.54 31.86 32.42 2417974
20050214 32.69 32.77 32.33 32.46 1712675
20050215 32.43 32.62 32.25 32.49 1087862
20050216 32.38 32.38 31.97 32.25 1028598
20050217 32.21 32.25 31.77 31.99 1129404
20050218 32.19 32.37 31.89 32.36 684641
20050222 32.33 32.33 31.45 31.51 859611
20050223 31.73 31.77 31.16 31.63 780254
20050224 31.73 32.08 31.37 32.03 796848
20050225 31.91 32.62 31.72 32.59 835793
20050228 32.51 32.88 31.86 32.80 1681406
20050301 32.89 33.47 32.87 33.41 1140128
20050302 33.46 34.65 33.40 34.53 2254969
20050303 34.40 34.79 33.52 33.63 1849659
20050304 33.72 34.33 33.44 34.17 1152583
20050307 34.27 34.61 33.97 34.44 1071949
20050308 34.44 34.76 34.42 34.50 981880
20050309 34.24 34.55 33.99 34.06 1292066
20050310 34.08 34.19 32.99 33.52 1899522
20050311 33.48 33.69 33.26 33.49 1412569
20050314 33.58 33.99 33.57 33.97 566353
20050315 34.01 34.47 34.00 34.17 884175
20050316 34.06 34.06 33.44 33.50 1348780
20050317 33.51 33.51 33.04 33.26 949761
20050318 33.35 33.74 33.23 33.73 962788
20050321 33.75 34.08 33.75 33.84 812974
20050322 34.06 34.77 34.06 34.34 1461197
20050323 34.42 34.59 34.16 34.46 1382471
20050324 34.46 34.59 34.34 34.42 549507
20050328 34.42 34.82 34.42 34.52 1149102
20050329 34.50 34.61 33.83 33.88 929771
20050330 33.88 34.42 33.88 34.28 729868
20050331 34.24 34.34 34.06 34.09 591284
20050401 34.15 34.56 33.94 34.17 643955
20050404 34.24 35.47 34.11 34.86 1989029
20050405 34.90 35.31 34.80 34.90 1049038
20050406 35.05 35.26 34.89 34.96 989966
20050407 34.96 35.31 34.94 35.18 607681
20050408 35.09 35.25 34.46 34.60 815557
20050411 34.59 34.59 34.26 34.32 932578
20050412 34.28 34.28 33.76 34.02 1211768
20050413 34.00 34.25 33.93 34.06 800059
20050414 34.15 34.26 33.39 33.48 1252422
20050415 33.39 33.55 32.93 32.93 939541
20050418 32.97 32.98 32.46 32.86 1162803
20050419 32.95 33.64 32.95 33.61 636992
20050420 33.78 33.97 33.00 33.03 1074419
20050421 33.25 33.72 33.12 33.69 1688614
20050422 33.64 33.94 33.20 33.48 594541
20050425 33.77 34.63 33.69 34.17 916294
20050426 34.17 34.17 33.46 33.50 1604161
20050427 33.50 33.84 33.10 33.73 1281397
20050428 34.50 36.45 34.24 35.73 3808141
20050429 35.97 36.29 35.17 35.88 1978809
20050502 35.88 36.20 35.64 36.13 1245347
20050503 36.14 37.51 36.10 36.60 3106573
20050504 36.74 37.83 36.74 37.76 1901656
20050505 37.55 37.61 36.50 36.61 1322837
20050506 36.84 37.51 36.82 36.94 1408077
20050509 36.76 37.70 36.56 37.57 1237935
20050510 37.44 37.44 36.79 36.86 813872
20050511 36.86 36.86 36.04 36.35 1483096
20050512 36.50 36.76 36.27 36.46 1113501
20050513 36.47 36.47 35.24 35.50 1414703
20050516 35.51 36.59 35.47 36.58 1142251
20050517 36.45 37.07 36.02 36.94 1021748
20050518 37.33 37.39 36.64 37.35 1041065
20050519 37.35 37.35 36.74 36.95 820498
20050520 36.55 36.86 36.37 36.41 956275
20050523 36.46 36.86 36.24 36.75 861153
20050524 36.60 36.92 36.32 36.83 472466
20050525 36.87 36.94 36.15 36.37 581738
20050526 36.51 37.13 36.35 37.01 565904
20050527 36.97 37.38 36.97 37.34 433721
20050531 37.23 37.38 36.73 37.27 707744
20050601 37.34 37.48 36.69 37.26 561524
20050602 37.22 37.22 36.69 37.04 500608
20050603 37.05 37.22 36.91 37.02 390182
20050606 36.87 37.63 36.71 37.36 522962
20050607 37.39 37.51 36.77 36.77 498038
20050608 37.00 37.17 36.67 36.75 564093
20050609 36.82 37.16 36.50 36.97 544086
20050610 36.95 37.17 36.67 36.89 339104
20050613 36.68 37.01 36.55 36.85 723697
20050614 36.75 36.85 36.59 36.67 660213
20050615 36.83 37.10 36.54 36.99 386493
20050616 37.12 38.45 36.98 37.48 1581292
20050617 37.69 37.77 37.17 37.46 716209
20050620 37.26 37.27 36.94 37.20 692961
20050621 37.20 37.31 36.75 37.12 595052
20050622 37.12 37.44 36.74 37.28 609582
20050623 37.31 37.39 36.86 36.93 606006
20050624 36.86 36.87 35.78 36.10 1024800
20050627 36.21 36.21 35.63 36.08 515026
20050628 36.16 37.08 36.14 37.00 705479
20050629 37.10 37.29 36.81 37.16 533133
20050630 37.14 37.60 36.64 36.65 651383
20050701 36.86 37.52 36.73 37.50 1153892
20050705 37.50 37.74 37.25 37.69 805623
20050706 37.63 37.74 36.87 36.95 484067
20050707 36.83 38.88 36.01 38.88 2208981
20050708 38.03 38.86 37.94 38.59 1631700
20050711 38.52 38.72 38.20 38.47 795117
20050712 38.47 38.76 38.32 38.49 1096108
20050713 38.49 39.06 38.43 38.91 1180381
20050714 38.74 39.23 38.56 38.84 956845
20050715 38.81 38.89 38.28 38.43 937174
20050718 38.08 38.25 37.77 37.99 814341
20050719 38.20 38.59 38.08 38.27 836806
20050720 38.40 39.26 38.02 39.15 1225423
20050721 39.15 39.28 38.64 39.10 835689
20050722 39.09 39.14 38.44 38.74 573034
20050725 38.88 39.22 38.65 38.70 453554
20050726 38.70 38.76 38.17 38.62 469649
20050727 39.01 39.41 38.52 39.37 723250
20050728 40.22 40.26 38.61 39.06 2107831
20050729 39.64 40.15 39.46 39.58 1145733
20050801 39.58 40.08 39.39 39.61 1319197
20050802 39.42 39.57 38.59 39.10 1501043
20050803 39.14 39.20 38.74 39.15 561298
20050804 39.15 39.28 38.89 39.12 489432
20050805 39.22 39.68 38.70 38.79 649148
20050808 38.92 39.38 38.89 39.32 601870
20050809 39.44 40.50 39.44 40.16 1665789
20050810 40.29 40.59 39.83 40.05 838595
20050811 40.04 40.24 39.70 40.15 505526
20050812 39.81 39.90 39.11 39.60 825741
20050815 39.41 39.96 39.28 39.90 541627
20050816 39.73 40.43 39.73 40.17 834012
20050817 40.09 40.98 39.97 40.85 959527
20050818 40.56 40.66 40.20 40.27 823394
20050819 40.58 40.63 40.24 40.24 559734
20050822 40.44 40.66 40.12 40.31 608464
20050823 40.35 40.62 40.20 40.52 499491
20050824 40.58 40.97 40.55 40.66 1280078
20050825 40.71 40.80 40.29 40.49 611817
20050826 40.53 40.54 40.26 40.29 514691
20050829 40.17 40.71 40.04 40.51 627800
20050830 40.49 40.80 40.21 40.72 908449
20050831 40.68 41.00 40.14 41.00 1263424
20050901 40.97 41.07 40.74 40.89 805667
20050902 40.89 40.89 39.90 39.91 1498831
20050906 39.91 40.52 39.91 40.37 874105
20050907 40.35 40.67 40.12 40.46 649319
20050908 40.44 40.44 40.03 40.17 783300
20050909 40.23 40.73 40.12 40.67 426091
20050912 40.87 41.09 40.44 40.62 428206
20050913 40.57 40.60 40.33 40.44 676138
20050914 40.49 40.75 40.38 40.62 375348
20050915 40.58 40.59 39.86 40.12 739122
20050916 40.12 40.30 39.72 40.03 896249
20050919 40.03 40.03 37.29 37.99 2278904
20050920 38.06 38.68 37.99 38.40 1185244
20050921 38.28 38.28 36.57 37.28 1513409
20050922 37.25 37.97 37.07 37.90 1116139
20050923 37.98 38.34 37.91 38.24 1259356
20050926 38.73 39.32 38.73 39.14 1854037
20050927 39.20 39.49 38.96 39.26 1212174
20050928 39.58 39.63 39.27 39.44 943989
20050929 39.36 39.60 38.99 39.49 393264
20050930 39.62 40.15 39.36 39.85 551281
20051003 39.67 40.38 39.67 40.03 775399
20051004 40.03 40.30 39.66 39.67 456693
20051005 39.58 39.62 38.70 38.81 645869
20051006 38.72 39.14 38.41 38.73 543269
20051007 38.85 39.32 38.66 39.28 560629
20051010 39.40 39.40 38.37 38.52 520345
20051011 38.52 38.82 38.01 38.30 596906
20051012 38.30 38.86 38.30 38.68 686598
20051013 38.37 38.83 38.37 38.70 929633
20051014 38.92 39.47 38.54 39.27 531919
20051017 39.03 40.18 39.02 40.07 832486
20051018 40.29 40.29 39.16 39.52 777959
20051019 39.07 39.57 38.49 39.57 897585
20051020 39.72 40.34 39.41 39.51 775288
20051021 39.74 39.81 38.78 38.92 916391
20051024 38.96 40.29 38.96 40.22 481620
20051025 40.22 40.43 39.29 39.71 676138
20051026 39.47 39.48 38.51 38.69 1194146
20051027 35.14 35.23 31.17 33.02 7120587
20051028 32.79 32.80 32.07 32.35 3376348
20051031 32.35 32.53 32.21 32.41 2376497
20051101 32.40 32.41 30.74 30.80 4324454
20051102 30.19 32.05 30.19 31.83 2915537
20051103 31.93 32.95 31.87 32.58 1553803
20051104 32.50 32.88 32.35 32.76 1473236
20051107 32.67 32.87 32.24 32.42 1524203
20051108 32.43 32.60 32.21 32.36 1265477
20051109 32.31 32.32 31.80 32.12 1218850
20051110 32.08 32.35 31.81 32.30 685930
20051111 32.32 33.35 32.31 33.34 977929
20051114 33.39 33.41 32.64 33.01 728884
20051115 32.88 33.23 32.22 32.48 1527986
20051116 32.68 33.35 32.68 33.32 915835
20051117 33.45 33.68 33.34 33.66 1036128
20051118 34.02 34.44 33.92 34.16 1046477
20051121 34.31 34.32 34.04 34.29 671241
20051122 34.26 34.83 34.15 34.78 692496
20051123 34.82 35.00 34.78 34.80 822916
20051125 34.80 34.91 34.54 34.77 166141
20051128 34.97 34.97 34.24 34.25 483512
20051129 34.65 35.14 34.36 34.36 733669
20051130 34.44 35.13 34.44 34.62 632293
20051201 34.84 35.32 34.65 35.18 677166
20051202 35.04 35.22 34.79 34.86 515098
20051205 34.87 35.00 34.51 34.90 1586917
20051206 34.94 35.59 34.77 35.27 1203555
20051207 35.33 35.49 34.99 35.23 1062078
20051208 35.32 35.68 35.14 35.31 2519916
20051209 35.52 36.63 35.51 36.30 1870093
20051212 36.34 36.39 35.57 35.80 1150086
20051213 35.82 36.02 35.43 35.68 1274404
20051214 35.95 36.54 35.95 36.39 1122410
20051215 36.54 36.79 36.10 36.34 795839
20051216 36.54 36.85 36.08 36.08 706280
20051219 36.40 36.40 35.15 35.21 1259792
20051220 35.36 35.74 35.18 35.64 874326
20051221 36.09 37.02 35.81 36.71 1374922
20051222 36.74 36.94 36.58 36.81 605984
20051223 37.03 37.46 36.89 37.46 558050
20051227 37.80 37.94 37.39 37.50 791743
20051228 37.50 37.61 37.00 37.36 308195
20051229 37.49 37.78 37.32 37.49 442809
20051230 37.28 37.46 36.98 37.13 265907
20060103 37.14 37.14 35.86 36.21 1488503
20060104 36.57 37.20 36.39 36.71 1053775
20060105 35.91 35.97 34.51 35.24 2820140
20060106 35.45 36.02 35.31 35.93 992556
20060109 35.86 36.08 35.64 35.77 1594113
20060110 35.71 35.92 35.63 35.85 561260
20060111 36.03 36.48 35.78 36.42 706391
20060112 36.65 36.77 36.18 36.50 811226
20060113 36.50 36.64 36.21 36.48 458418
20060117 36.08 36.23 35.74 35.89 693107
20060118 35.55 35.84 34.94 35.05 1391085
20060119 35.07 35.12 34.49 34.56 1430605
20060120 34.56 34.73 33.89 33.96 1386657
20060123 34.17 34.46 33.73 33.86 1066284
20060124 34.12 34.58 33.82 34.12 1238537
20060125 34.31 34.69 34.26 34.36 1010158
20060126 34.59 34.93 34.35 34.80 2219248
20060127 34.81 34.98 34.36 34.70 955914
20060130 34.88 35.80 34.78 35.75 1864226
20060131 35.71 35.87 35.45 35.56 904437
20060201 35.76 36.91 35.60 36.79 1402044
20060202 37.04 37.64 36.52 36.61 2915565
20060203 36.63 36.92 36.48 36.76 1518060
20060206 36.88 36.94 36.50 36.92 505577
20060207 36.79 37.32 36.69 36.93 882076
20060208 36.87 36.98 36.44 36.58 670191
20060209 36.58 36.83 36.06 36.63 1561677
20060210 36.46 36.58 36.21 36.30 1518282
20060213 36.22 36.63 36.19 36.58 671520
20060214 36.63 37.67 36.46 37.59 690782
20060215 37.49 37.90 37.30 37.87 605873
20060216 37.80 38.14 37.56 37.97 1008608
20060217 38.17 38.97 38.13 38.83 1228795
20060221 38.82 39.10 38.36 38.49 877648
20060222 38.66 39.06 38.54 38.97 631335
20060223 38.58 38.89 38.10 38.13 594803
20060224 38.26 38.61 37.91 37.93 1013701
20060227 38.23 38.97 38.19 38.80 714583
20060228 38.80 38.80 37.55 37.80 674398
20060301 37.85 38.19 37.58 37.93 557939
20060302 37.79 38.08 37.59 37.83 504712
20060303 37.75 38.67 37.59 38.37 637142
20060306 38.22 38.34 37.69 37.78 366883
20060307 37.65 37.98 37.50 37.62 259132
20060308 37.42 37.57 36.71 37.21 653999
20060309 37.20 37.60 37.17 37.29 478490
20060310 37.30 37.69 36.93 37.45 632074
20060313 37.68 38.02 37.54 37.92 852314
20060314 37.81 38.26 37.58 38.18 601335
20060315 38.10 39.68 37.99 39.46 1460149
20060316 39.46 39.85 39.30 39.56 634167
20060317 39.53 39.59 39.19 39.41 568062
20060320 39.08 39.69 39.06 39.61 515729
20060321 39.61 39.91 39.12 39.18 357187
20060322 39.18 39.74 38.90 39.69 312566
20060323 39.41 39.55 39.04 39.20 447751
20060324 39.20 39.58 39.06 39.32 222553
20060327 39.16 39.47 38.65 39.09 715476
20060328 38.89 39.11 38.56 38.68 367874
20060329 39.03 39.94 38.87 39.94 740817
20060330 39.86 39.94 39.16 39.67 655651
20060331 39.90 39.92 39.26 39.58 480583
20060403 39.81 39.91 38.99 38.99 616429
20060404 38.93 39.51 38.67 39.44 767589
20060405 39.42 39.53 39.12 39.21 651465
20060406 39.07 39.29 38.39 38.48 763402
20060407 38.56 38.95 38.03 38.08 757673
20060410 38.12 38.42 37.86 38.17 797006
20060411 38.14 38.28 37.39 37.52 545366
20060412 37.89 38.37 37.55 38.14 878756
20060413 38.07 38.65 37.84 38.39 540629
20060417 38.39 38.60 38.00 38.07 492262
20060418 38.31 38.99 38.03 38.80 1080817
20060419 39.92 41.91 39.40 41.91 2592638
20060420 41.84 42.29 41.40 41.84 1400434
20060421 42.12 42.12 40.92 41.08 970531
20060424 40.95 41.97 40.93 41.76 1052942
20060425 41.76 42.15 41.36 41.80 1129624
20060426 41.75 42.36 41.29 41.50 1117505
20060427 42.21 42.21 40.26 40.64 1506312
20060428 40.74 40.93 40.12 40.39 900240
20060501 41.12 43.07 41.12 42.20 2284038
20060502 42.11 42.34 42.04 42.11 934504
20060503 41.26 42.36 41.23 42.00 760538
20060504 42.15 42.34 41.82 41.98 960175
20060505 42.08 42.43 41.90 42.12 1415308
20060508 42.11 42.56 42.01 42.11 1229883
20060509 42.11 42.24 41.79 42.16 756792
20060510 42.07 42.43 42.05 42.22 482566
20060511 42.21 42.38 41.80 41.91 942437
20060512 41.92 41.92 40.38 40.42 813752
20060515 40.42 40.70 40.06 40.62 783454
20060516 40.60 40.93 40.44 40.60 516500
20060517 40.31 40.35 38.51 38.77 1113869
20060518 38.91 39.18 37.90 38.06 950369
20060519 38.28 38.50 37.53 37.81 1347991
20060522 37.38 38.34 37.16 37.99 1472819
20060523 38.53 38.86 37.92 37.92 874238
20060524 37.47 38.39 37.26 37.86 1194958
20060525 38.06 38.22 37.69 38.11 548121
20060526 38.05 38.24 37.71 37.89 532806
20060530 37.76 38.21 37.72 38.05 863331
20060531 38.45 38.80 38.05 38.69 1360110
20060601 38.69 39.43 38.47 39.43 974202
20060602 39.39 39.60 38.90 39.26 832415
20060605 38.85 39.17 38.28 38.31 751706
20060606 38.46 38.49 36.97 37.16 1111275
20060607 37.34 37.89 36.98 37.20 1103270
20060608 36.71 36.94 35.76 36.52 1424788
20060609 36.50 37.03 36.50 36.69 799736
20060612 36.69 36.70 34.93 35.13 1363379
20060613 35.08 35.49 34.38 34.50 1508786
20060614 34.50 36.71 33.88 36.30 2618526
20060615 36.66 37.86 36.50 37.79 1674479
20060616 37.79 38.40 37.72 38.21 1317432
20060619 38.52 38.52 37.71 37.95 1228938
20060620 37.84 38.15 37.33 37.57 817611
20060621 37.45 38.29 37.41 37.95 892946
20060622 37.71 38.15 37.29 37.75 1289470
20060623 37.48 37.66 37.04 37.10 914110
20060626 36.99 36.99 36.56 36.77 1033637
20060627 36.68 36.70 35.89 35.95 975738
20060628 35.95 35.95 35.36 35.52 1168078
20060629 35.50 36.29 35.22 36.19 2091618
20060630 36.29 36.74 36.14 36.74 1207007
20060703 36.62 36.75 36.01 36.07 711791
20060705 35.93 36.66 35.71 36.49 1314252
20060706 36.48 36.83 36.43 36.57 1152068
20060707 36.54 36.90 36.19 36.40 1015763
20060710 36.60 36.91 36.48 36.64 775941
20060711 36.64 36.66 36.15 36.54 982208
20060712 36.48 36.70 35.99 36.29 677687
20060713 36.11 36.15 34.99 35.34 801491
20060714 35.22 35.43 34.24 35.13 947336
20060717 34.91 35.27 34.37 34.52 796556
20060718 34.93 35.15 33.97 34.65 645338
20060719 34.84 36.21 34.78 36.03 1396057
20060720 36.13 36.32 35.46 35.54 860377
20060721 35.88 35.88 35.07 35.15 699838
20060724 35.18 36.12 35.18 36.12 746881
20060725 35.82 36.88 35.82 36.83 1035392
20060726 36.60 36.60 35.46 36.30 1157441
20060727 36.96 38.43 36.96 37.37 2023192
20060728 37.60 37.78 36.51 36.91 1378293
20060731 36.99 37.33 36.58 36.81 1449351
20060801 36.82 37.25 36.42 36.98 1472708
20060802 36.96 37.44 36.82 37.17 812347
20060803 37.18 37.18 36.66 36.74 922554
20060804 36.93 37.33 36.42 36.66 615072
20060807 36.76 36.78 36.27 36.55 456507
20060808 36.60 36.66 35.62 35.80 973874
20060809 36.40 36.58 34.91 34.91 1101845
20060810 34.56 35.11 34.40 35.05 1377086
20060811 34.95 35.05 34.26 34.50 736464
20060814 34.50 34.83 34.20 34.37 809825
20060815 34.37 35.11 34.37 35.02 1251637
20060816 35.11 35.84 35.11 35.77 894042
20060817 35.53 36.76 35.49 36.50 1678207
20060818 36.39 36.76 36.35 36.61 1330811
20060821 36.44 36.54 35.97 35.99 1501329
20060822 36.00 36.52 35.81 36.44 1186062
20060823 36.29 36.74 35.57 35.78 995915
20060824 35.98 36.10 35.63 35.92 879897
20060825 35.78 35.98 35.26 35.66 607067
20060828 35.57 35.57 35.12 35.44 1250212
20060829 35.37 35.58 35.08 35.48 1547714
20060830 35.57 35.60 35.34 35.37 836801
20060831 35.50 35.77 35.43 35.70 847323
20060901 35.70 35.97 35.59 35.85 563900
20060905 35.92 36.23 35.75 36.07 797686
20060906 36.03 36.28 35.84 36.06 1231657
20060907 36.06 36.30 35.61 36.24 1562862
20060908 36.26 36.47 36.10 36.40 1140128
20060911 36.27 36.46 35.96 36.11 1246057
20060912 36.07 36.21 35.68 35.94 772704
20060913 35.97 36.36 35.63 36.05 1020344
20060914 35.94 35.94 35.44 35.45 1597226
20060915 35.02 35.69 35.02 35.43 1937814
20060918 35.20 35.70 34.96 35.51 948670
20060919 35.41 35.47 35.07 35.36 727430
20060920 35.63 36.54 35.43 36.54 1158783
20060921 36.55 36.82 36.25 36.69 1456060
20060922 36.69 36.69 36.13 36.68 751976
20060925 36.61 37.01 36.43 36.67 1435224
20060926 36.53 37.54 36.53 37.36 1213002
20060927 37.53 37.57 36.88 37.11 1547589
20060928 37.20 37.55 37.10 37.51 1189765
20060929 37.72 37.75 36.87 37.14 949434
20061002 37.42 37.42 36.90 37.03 812959
20061003 36.82 37.45 36.74 37.02 1041944
20061004 37.06 38.00 37.06 37.93 1157146
20061005 37.97 38.16 37.75 38.05 976707
20061006 38.06 38.13 37.70 38.08 630229
20061009 38.10 38.23 37.79 38.04 488626
20061010 38.07 38.13 37.77 38.06 599683
20061011 38.07 38.35 37.91 38.29 947143
20061012 38.26 39.36 38.26 39.36 1194783
20061013 39.36 40.01 39.19 39.94 1899522
20061016 40.02 40.02 39.36 39.54 606665
20061017 39.54 39.59 38.84 39.00 640811
20061018 39.23 39.46 38.67 39.02 657393
20061019 38.88 38.90 38.48 38.84 907215
20061020 38.91 38.97 38.43 38.77 562264
20061023 38.73 39.03 38.32 38.72 747285
20061024 38.72 39.42 38.66 39.40 781649
20061025 39.26 40.69 38.45 38.66 1790538
20061026 39.97 40.41 38.33 39.72 1788902
20061027 39.49 39.94 39.06 39.42 936452
20061030 39.65 41.00 39.62 40.93 1756829
20061031 40.93 41.06 40.12 40.42 1270712
20061101 40.53 40.78 40.24 40.33 793649
20061102 39.92 40.10 39.43 40.04 824414
20061103 40.05 40.31 39.67 39.69 1090272
20061106 40.50 41.25 40.40 41.13 2013197
20061107 41.59 41.80 41.05 41.32 944415
20061108 41.33 41.33 40.75 40.99 1194783
20061109 40.99 41.17 40.42 40.56 882342
20061110 40.71 41.00 40.44 40.91 623792
20061113 41.14 41.72 41.03 41.30 972234
20061114 41.53 41.58 41.01 41.45 758849
20061115 41.58 42.24 41.54 41.86 723939
20061116 41.62 41.70 40.94 41.21 1732174
20061117 41.11 41.29 40.97 41.19 845687
20061120 41.19 41.32 40.93 41.11 1104564
20061121 41.25 41.52 41.13 41.37 1075763
20061122 41.25 41.76 40.93 41.67 858341
20061124 41.34 41.57 41.14 41.43 217313
20061127 41.48 41.53 40.56 40.58 607865
20061128 40.59 40.72 40.17 40.58 815795
20061129 40.76 41.50 40.62 41.49 629901
20061130 41.49 41.59 40.82 41.43 761469
20061201 41.76 41.76 40.78 41.08 726497
20061204 41.30 42.19 41.12 41.93 532627
20061205 42.35 42.35 41.59 41.93 775371
20061206 41.98 42.44 41.90 42.22 689786
20061207 42.80 42.80 42.19 42.57 813385
20061208 42.33 42.61 42.07 42.24 753975
20061211 42.15 42.37 41.89 42.23 439873
20061212 42.03 42.37 41.90 42.08 990963
20061213 42.29 42.44 42.17 42.31 628747
20061214 42.32 42.65 42.00 42.14 968698
20061215 42.20 42.27 41.90 41.92 729972
20061218 42.15 42.15 41.40 41.48 501347
20061219 41.48 42.35 41.43 42.22 850964
20061220 42.17 42.49 41.96 42.17 524915
20061221 42.01 42.53 41.78 41.78 563255
20061222 41.79 41.87 41.41 41.60 340820
20061226 41.40 42.05 41.40 41.90 260557
20061227 41.91 42.24 41.82 42.05 400339
20061228 41.91 42.24 41.75 42.01 297159
20061229 42.10 42.16 41.79 41.94 340060
20070103 42.21 42.67 41.80 42.10 817838
20070104 41.90 42.09 41.41 41.93 617343
20070105 41.49 41.74 41.40 41.72 762121
20070108 41.72 42.29 41.66 42.22 734968
20070109 42.24 42.79 42.22 42.57 659375
20070110 42.57 42.58 42.22 42.54 765596
20070111 42.67 43.06 42.59 42.85 699127
20070112 42.85 43.06 42.45 42.91 597576
20070116 42.94 44.55 42.86 44.41 1672604
20070117 44.33 44.54 44.06 44.33 786884
20070118 44.12 44.42 43.39 43.67 1002042
20070119 43.72 43.75 43.33 43.48 663502
20070122 43.48 43.48 42.69 42.77 846511
20070123 42.91 44.03 42.91 43.64 637762
20070124 43.83 44.38 43.41 44.38 766139
20070125 44.42 44.57 43.56 43.66 566079
20070126 43.66 43.78 43.10 43.37 547615
20070129 43.49 43.77 43.21 43.35 658398
20070130 43.87 44.91 43.84 44.44 1381527
20070131 44.82 45.26 44.15 45.13 1247393
20070201 44.75 45.53 42.95 45.35 3737183
20070202 45.35 46.04 44.42 44.59 2308845
20070205 44.97 45.76 44.84 45.51 1088061
20070206 45.58 45.81 45.09 45.75 853245
20070207 46.01 46.37 45.82 46.16 912221
20070208 46.13 46.31 45.58 45.95 735294
20070209 46.06 46.08 45.34 45.48 474085
20070212 45.60 45.74 45.23 45.41 438244
20070213 45.46 46.21 45.35 46.13 625814
20070214 45.99 46.75 45.82 46.44 726062
20070215 46.59 47.11 46.59 47.02 635915
20070216 46.95 46.95 46.38 46.82 430533
20070220 46.83 47.81 46.83 47.53 825006
20070221 46.93 47.88 46.92 47.62 885937
20070222 47.51 47.87 47.10 47.48 581067
20070223 47.16 47.30 46.67 47.02 722152
20070226 47.14 47.19 46.56 46.71 709227
20070227 46.72 46.72 44.27 44.92 1618516
20070228 44.92 45.58 44.53 45.19 1180272
20070301 44.05 45.31 43.69 44.99 1495640
20070302 44.89 45.34 44.58 44.61 694980
20070305 44.61 45.07 44.29 44.71 965616
20070306 45.07 45.77 44.81 45.59 905799
20070307 45.59 46.03 45.48 45.77 621101
20070308 46.00 46.52 45.96 46.04 583026
20070309 46.41 46.43 45.73 45.99 635704
20070312 45.76 47.08 45.76 47.06 661231
20070313 46.95 46.95 45.55 45.55 800227
20070314 45.73 46.24 44.99 45.79 661988
20070315 45.79 46.46 45.72 46.18 722887
20070316 46.34 46.75 46.14 46.38 884923
20070319 46.59 47.15 46.59 46.95 477346
20070320 46.95 47.07 46.79 46.96 487838
20070321 47.14 47.82 47.01 47.79 728404
20070322 47.77 47.89 47.26 47.71 553388
20070323 47.77 48.49 47.70 48.19 726673
20070326 48.19 48.27 47.39 48.17 730567
20070327 48.08 48.09 47.58 47.90 496599
20070328 47.80 47.80 47.15 47.31 496491
20070329 47.92 48.18 47.29 47.74 523209
20070330 47.72 48.07 47.37 47.59 646845
20070402 47.80 47.95 47.39 47.82 877351
20070403 48.04 48.55 48.03 48.23 671724
20070404 48.23 48.64 48.14 48.48 732190
20070405 48.62 49.00 48.39 48.79 660799
20070409 48.91 48.96 48.05 48.10 941062
20070410 48.09 48.26 47.87 48.22 491732
20070411 48.32 48.44 47.64 47.74 802715
20070412 47.74 47.84 47.45 47.84 623913
20070413 47.75 48.03 47.58 47.90 402169
20070416 48.13 48.56 48.07 48.30 452359
20070417 48.35 48.59 48.14 48.49 463608
20070418 48.17 48.90 48.16 48.61 566692
20070419 48.62 48.68 48.11 48.58 465772
20070420 49.00 49.37 48.56 49.02 622399
20070423 49.79 49.79 48.86 49.34 553280
20070424 49.35 49.35 48.62 49.13 535756
20070425 49.13 49.90 48.99 49.86 948201
20070426 51.31 51.97 50.48 51.88 2363147
20070427 50.85 51.89 50.85 51.79 1177950
20070430 51.60 52.82 51.59 52.55 1661569
20070501 52.55 52.95 52.33 52.49 1257562
20070502 52.50 52.87 52.14 52.61 1236361
20070503 52.68 53.56 52.38 53.53 1163023
20070504 53.68 53.79 53.25 53.68 1002177
20070507 53.70 54.56 53.70 54.43 1006287
20070508 54.38 54.54 54.17 54.45 1335659
20070509 54.17 54.80 54.09 54.68 1092930
20070510 54.60 54.75 53.64 53.73 933490
20070511 54.08 54.31 53.85 54.14 545383
20070514 54.50 54.54 53.90 54.04 883733
20070515 54.20 54.87 53.85 53.96 754688
20070516 54.02 54.55 53.92 54.54 561717
20070517 54.43 55.34 54.34 54.99 764315
20070518 55.09 55.11 54.32 54.68 984762
20070521 55.01 55.12 54.68 54.86 1177085
20070522 55.10 55.16 54.30 54.38 505253
20070523 54.61 54.65 54.01 54.11 1044038
20070524 54.25 54.91 53.53 53.66 1675307
20070525 53.89 54.57 53.88 54.34 1150475
20070529 54.43 55.02 54.43 54.77 406928
20070530 54.54 55.07 54.16 55.07 658852
20070531 55.18 55.42 54.87 55.18 730701
20070601 55.42 55.48 54.42 54.73 828049
20070604 54.73 54.90 54.23 54.45 904591
20070605 54.22 54.73 54.09 54.46 1072012
20070606 55.15 55.19 53.68 53.75 1134215
20070607 54.53 54.53 52.15 52.23 1459894
20070608 52.19 52.70 51.84 52.70 1264551
20070611 52.82 52.87 52.22 52.54 830098
20070612 52.31 52.74 51.95 51.96 809507
20070613 52.20 53.01 52.15 53.01 630227
20070614 52.85 53.67 52.85 53.56 1026841
20070615 54.30 54.53 53.79 53.88 1202240
20070618 54.13 54.25 52.89 52.98 1047001
20070619 52.98 53.69 52.98 53.57 1045492
20070620 53.89 54.77 53.82 53.95 1633136
20070621 54.04 54.47 53.50 54.37 1142624
20070622 54.38 54.41 53.74 54.27 1420761
20070625 54.50 54.73 54.18 54.34 1439626
20070626 54.68 54.72 53.89 54.04 790641
20070627 53.67 54.17 52.79 54.17 789563
20070628 54.18 55.05 54.03 54.84 673565
20070629 54.85 55.81 54.83 55.25 899308
20070702 55.34 56.45 55.34 56.15 1032124
20070703 56.23 56.94 55.59 55.97 783849
20070705 56.40 57.17 56.31 57.16 695449
20070706 57.23 57.23 56.47 56.59 981779
20070709 56.89 57.05 56.11 56.49 889821
20070710 56.27 56.58 55.96 55.97 1010779
20070711 55.87 56.25 55.48 55.91 706984
20070712 56.03 57.47 55.91 57.47 896182
20070713 57.33 57.59 56.90 57.21 699977
20070716 57.10 57.57 56.82 57.11 535251
20070717 57.05 58.44 57.01 58.20 1109743
20070718 57.98 58.07 57.17 57.36 1150602
20070719 57.59 58.02 57.48 57.66 1168821
20070720 57.67 57.93 56.72 56.72 1148553
20070723 56.73 57.37 56.73 57.00 1234474
20070724 56.58 57.48 56.29 56.29 1484581
20070725 56.56 57.08 56.05 56.40 1355107
20070726 56.68 59.83 56.68 57.43 5126769
20070727 57.98 58.44 56.33 56.33 1755171
20070730 56.83 58.99 56.82 58.66 3017674
20070731 59.13 59.18 58.02 58.36 3290636
20070801 57.93 58.35 57.28 58.00 3383133
20070802 57.29 59.73 57.29 59.70 1659117
20070803 59.83 60.61 58.70 58.72 1876883
20070806 59.18 59.59 58.14 59.17 1634861
20070807 58.89 59.28 58.07 58.95 1320825
20070808 58.93 59.39 56.50 58.44 2178845
20070809 57.96 58.23 52.11 55.51 3720670
20070810 55.47 57.95 55.05 57.60 2486196
20070813 57.71 59.00 57.52 58.21 1497194
20070814 58.21 58.36 55.54 55.66 1341093
20070815 55.98 56.07 53.49 54.46 1891544
20070816 53.80 54.17 52.07 53.66 1910842
20070817 54.73 55.21 53.76 54.88 1009916
20070820 55.07 55.87 54.78 55.67 702457
20070821 55.21 55.87 54.20 54.75 1345297
20070822 55.33 57.33 55.22 57.11 864595
20070823 57.53 57.53 55.85 56.17 703535
20070824 56.21 57.98 56.11 57.87 731133
20070827 57.88 58.81 57.57 58.39 749352
20070828 57.99 58.76 56.43 56.50 793660
20070829 56.98 58.48 56.93 58.36 676368
20070830 58.11 59.35 57.98 58.50 686253
20070831 58.94 59.23 58.55 58.77 973392
20070904 59.23 60.10 58.64 59.84 1027231
20070905 59.70 60.39 58.63 59.67 1763884
20070906 59.70 60.33 59.33 60.25 927506
20070907 59.56 59.97 58.99 59.16 865393
20070910 59.66 60.06 59.18 59.70 985858
20070911 60.02 60.56 59.55 60.27 1057858
20070912 60.24 60.93 59.96 60.49 640260
20070913 60.95 61.21 60.28 60.67 502278
20070914 60.25 61.16 60.13 60.61 860987
20070917 60.35 61.11 60.19 60.56 525275
20070918 60.81 62.04 60.60 61.46 1281164
20070919 62.07 62.56 61.58 61.90 986395
20070920 61.88 62.29 61.32 61.34 757823
20070921 61.79 62.18 60.70 61.67 932772
20070924 62.38 62.96 62.04 62.40 1147696
20070925 62.11 63.82 62.01 62.89 1086013
20070926 62.78 63.36 62.43 62.93 1073332
20070927 62.99 63.11 62.51 63.07 817035
20070928 63.07 63.52 62.86 63.49 1444399
20071001 63.67 64.85 63.56 64.47 1509199
20071002 64.67 64.98 64.12 64.45 1328770
20071003 64.16 64.45 63.75 63.96 949536
20071004 64.23 64.48 64.04 64.32 947924
20071005 64.86 65.35 64.31 64.57 1352519
20071008 64.39 65.09 64.34 64.73 863136
20071009 64.79 65.13 63.77 64.36 1415492
20071010 64.59 64.87 62.92 63.93 1502643
20071011 64.77 65.83 64.32 64.63 1413665
20071012 64.67 65.19 64.10 65.05 606302
20071015 65.42 65.49 63.72 64.23 888820
20071016 63.96 64.04 62.84 63.53 889357
20071017 63.99 64.05 62.15 63.11 1152639
20071018 62.72 63.58 62.55 63.40 786086
20071019 63.18 63.30 62.01 62.04 1415706
20071022 62.06 62.54 61.19 62.33 1426023
20071023 62.98 64.80 62.97 64.79 1216687
20071024 64.91 65.57 63.35 64.71 1666308
20071025 65.50 66.13 64.26 65.43 2282604
20071026 65.81 66.06 64.40 64.66 1267301
20071029 65.13 65.40 64.00 65.11 1162311
20071030 65.02 65.40 63.87 64.21 1342310
20071031 64.32 65.37 63.86 64.82 1207552
20071101 63.55 64.64 62.47 63.75 1907023
20071102 63.85 65.41 63.59 65.41 1748194
20071105 65.44 66.19 64.92 65.80 1448697
20071106 65.86 68.33 65.73 68.27 1341235
20071107 68.14 68.31 66.13 66.13 1262143
20071108 66.08 67.05 65.67 66.91 1778606
20071109 65.89 66.41 65.33 65.83 1715526
20071112 65.15 66.19 64.84 64.90 1213248
20071113 65.32 66.94 65.09 66.94 1145009
20071114 67.47 67.88 66.34 66.55 1469223
20071115 66.42 67.21 66.22 66.82 1924540
20071116 67.41 67.41 65.92 66.94 1368208
20071119 67.20 67.20 64.80 65.16 1679848
20071120 65.97 66.22 64.48 65.16 1163923
20071121 64.75 65.01 63.65 63.72 1132329
20071123 64.27 65.10 63.75 65.10 341192
20071126 65.53 66.41 64.74 65.27 1163385
20071127 65.47 66.72 65.38 66.47 1032926
20071128 67.10 67.98 66.54 67.82 1417318
20071129 67.25 67.97 66.60 66.98 1116406
20071130 68.31 68.31 66.06 66.55 2045762
20071203 66.55 68.11 66.55 67.68 1828609
20071204 67.14 68.90 67.14 67.80 1679912
20071205 68.57 69.02 67.59 68.11 1065090
20071206 68.14 69.44 68.02 69.21 1263389
20071207 69.54 70.08 68.79 69.76 995241
20071210 70.33 70.46 69.71 70.45 978850
20071211 70.70 70.70 67.81 67.81 1699088
20071212 69.47 69.51 67.19 67.94 2829849
20071213 67.65 68.62 67.64 68.40 1387767
20071214 68.14 69.42 67.95 68.64 866471
20071217 68.48 68.59 66.19 66.48 1117156
20071218 67.10 67.21 65.68 66.89 818690
20071219 67.52 67.52 65.93 67.30 1073232
20071220 67.16 67.91 66.18 66.88 741235
20071221 67.80 67.90 67.27 67.74 1075268
20071224 68.22 69.17 67.53 69.12 331354
20071226 68.95 69.30 68.18 68.58 1325096
20071227 67.98 68.77 67.11 67.62 532759
20071228 68.43 68.43 66.13 66.23 1032094
20071231 66.41 66.60 65.72 65.91 909001
20080102 65.99 66.41 64.02 64.53 1342880
20080103 64.86 65.52 64.03 65.46 818690
20080104 64.97 65.18 63.57 63.95 970601
20080107 62.54 62.95 59.90 61.42 2949728
20080108 61.62 62.53 57.57 57.63 2933337
20080109 57.57 59.19 56.60 59.19 2105219
20080110 58.63 61.02 58.10 60.49 2424147
20080111 60.06 60.38 59.06 59.39 1416264
20080114 59.87 60.42 59.44 60.09 1316204
20080115 59.46 59.97 58.41 58.80 1869211
20080116 58.41 59.40 57.61 58.22 1325524
20080117 58.43 58.85 55.79 55.85 1384446
20080118 56.19 58.33 55.98 56.83 1877353
20080122 56.31 58.10 52.94 57.55 2703543
20080123 56.74 58.27 55.02 58.20 2084008
20080124 58.31 58.91 57.46 58.03 2584842
20080125 58.48 59.54 57.87 58.20 1551141
20080128 58.40 58.40 57.41 57.90 1638988
20080129 58.15 58.52 57.73 57.97 1851320
20080130 57.87 59.78 57.44 58.66 1476578
20080131 57.43 58.97 53.18 58.29 4551542
20080201 59.36 59.57 57.59 58.62 2041584
20080204 58.63 59.59 58.28 58.81 1568389
20080205 57.91 58.41 56.94 57.06 1253640
20080206 57.31 57.54 55.61 55.93 1482149
20080207 55.51 55.87 54.97 55.46 1765830
20080208 55.27 55.47 54.61 55.13 1124226
20080211 55.00 55.31 54.65 55.07 1340308
20080212 55.30 57.09 54.85 56.29 1904136
20080213 56.44 58.55 55.98 58.41 1458152
20080214 58.54 59.27 57.07 57.15 1129369
20080215 57.09 57.27 55.73 56.75 1199218
20080219 57.19 58.49 57.08 57.56 1714943
20080220 57.28 57.71 56.68 57.64 1059305
20080221 57.72 57.73 55.79 56.03 1010132
20080222 56.17 56.75 55.51 56.71 1545892
20080225 56.75 58.53 56.66 58.50 1443475
20080226 58.33 58.34 57.17 58.14 1254497
20080227 57.91 58.97 57.55 58.06 1240463
20080228 57.75 57.92 56.91 57.43 985343
20080229 56.73 56.93 55.31 55.49 1394702
20080303 55.31 57.01 55.07 57.01 1201604
20080304 55.09 57.46 55.09 56.58 2101127
20080305 56.55 57.50 56.44 57.32 1006799
20080306 56.93 57.90 56.79 56.88 1557912
20080307 56.48 57.86 56.37 56.93 1183031
20080310 56.88 56.88 55.19 55.24 996231
20080311 56.38 56.73 55.13 56.73 1436439
20080312 56.96 57.48 55.52 56.26 811886
20080313 55.59 56.70 54.69 56.55 1232880
20080314 57.32 58.76 55.40 56.17 1435478
20080317 54.95 56.17 54.08 55.27 1095929
20080318 56.43 58.00 55.78 58.00 1157199
20080319 58.07 58.79 55.93 56.01 1311123
20080320 56.13 56.29 53.97 54.58 2440249
20080324 54.70 55.16 54.49 54.71 2136672
20080325 54.73 54.84 53.29 54.06 3357277
20080326 53.67 54.68 53.67 54.31 1232987
20080327 54.56 54.77 53.36 53.47 866645
20080328 53.82 54.22 53.45 53.61 798864
20080331 53.78 54.20 53.30 53.88 1068710
20080401 53.88 55.28 53.88 55.28 1807690
20080402 55.23 55.98 55.05 55.30 1179829
20080403 54.86 55.42 54.62 54.87 1090378
20080404 54.64 56.77 54.34 56.08 1797657
20080407 56.17 56.36 54.86 54.96 1261594
20080408 54.80 55.02 54.19 54.36 1294471
20080409 54.30 56.00 54.30 55.54 1723577
20080410 55.40 56.32 55.10 55.99 1635301
20080411 55.42 55.64 54.59 54.70 1455546
20080414 54.79 55.03 53.96 54.80 1449995
20080415 55.05 55.15 54.67 54.95 2298814
20080416 55.31 56.59 54.89 56.52 1377944
20080417 56.54 56.81 55.73 55.83 1314325
20080418 56.98 58.21 56.44 57.85 1983603
20080421 57.43 57.93 56.54 56.83 1119839
20080422 56.58 57.03 55.73 56.47 1323825
20080423 56.82 57.97 56.12 57.76 1536884
20080424 59.95 64.14 59.43 63.39 3182645
20080425 63.57 64.16 62.76 63.34 2028114
20080428 63.81 64.12 63.19 63.53 1778336
20080429 63.57 64.00 63.17 63.51 1047574
20080430 63.37 64.77 63.25 63.85 1600396
20080501 65.24 65.24 63.40 65.01 1224234
20080502 65.56 65.93 62.96 64.16 1901197
20080505 63.68 64.44 63.61 64.15 624979
20080506 63.44 64.13 63.03 63.90 879775
20080507 63.56 64.31 62.38 62.49 802600
20080508 63.27 63.51 62.54 63.33 867606
20080509 62.55 63.05 62.40 62.83 503720
20080512 63.59 63.59 62.25 63.21 581215
20080513 63.08 63.68 62.56 63.55 723076
20080514 63.36 64.66 63.11 63.83 851808
20080515 63.89 63.89 62.98 63.28 947023
20080516 63.54 63.54 62.56 62.95 844016
20080519 62.84 63.85 62.76 63.06 874971
20080520 62.63 63.55 62.45 63.10 752751
20080521 63.09 63.74 61.60 61.70 1486715
20080522 61.66 62.21 59.92 60.71 1585238
20080523 60.54 60.93 59.72 59.97 1373994
20080527 60.08 60.55 59.44 59.82 1659318
20080528 59.86 60.23 58.55 59.48 2079991
20080529 60.11 60.11 57.80 58.48 2315663
20080530 58.90 61.23 58.68 60.93 2500950
20080602 60.81 61.06 59.27 59.93 1261909
20080603 59.54 59.54 55.60 55.94 3894007
20080604 55.67 56.17 54.03 54.49 3595548
20080605 54.86 55.93 53.75 54.29 2682621
20080606 53.85 54.84 52.40 52.55 3033837
20080609 52.60 53.37 52.06 52.41 1890205
20080610 51.79 52.39 51.38 51.67 1970298
20080611 51.59 51.84 50.36 50.50 2270671
20080612 50.84 51.90 50.36 50.59 3435363
20080613 50.83 51.71 50.67 50.95 2903221
20080616 51.20 51.20 50.20 50.76 1979339
20080617 50.18 50.30 48.35 48.98 3535771
20080618 48.49 50.39 48.48 49.62 2426389
20080619 49.33 49.67 48.70 49.47 1722894
20080620 48.42 49.47 48.42 49.03 2231104
20080623 49.14 49.22 48.58 48.77 1462194
20080624 48.38 49.17 48.17 48.68 1709917
20080625 47.90 48.37 46.88 47.28 3055961
20080626 47.20 47.71 46.15 46.30 2137077
20080627 46.39 46.53 45.17 45.44 2224615
20080630 44.63 45.44 44.39 44.62 2444045
20080701 44.19 45.01 43.79 44.82 2404903
20080702 44.66 45.04 43.31 43.31 1951896
20080703 43.42 43.96 43.34 43.49 1102363
20080707 43.42 44.57 42.97 43.41 2091979
20080708 43.16 45.19 43.16 45.13 2320982
20080709 45.51 45.51 43.25 43.29 2224190
20080710 43.53 43.93 42.90 43.47 1271695
20080711 42.91 42.91 40.08 40.88 2966615
20080714 41.28 41.87 40.84 40.98 1666414
20080715 40.59 40.59 39.32 39.62 3286666
20080716 39.59 41.34 39.45 41.34 2022416
20080717 41.46 41.52 39.45 40.18 3402497
20080718 40.43 41.04 39.68 40.07 2983208
20080721 40.50 40.50 39.08 40.12 3829976
20080722 40.10 41.49 39.54 41.47 2625503
20080723 40.68 43.59 40.68 43.58 3894646
20080724 48.24 49.83 43.58 44.83 6969858
20080725 45.06 46.46 44.87 46.27 2872163
20080728 45.88 45.88 43.82 44.21 3617566
20080729 44.45 47.87 44.45 47.72 3025328
20080730 48.16 48.83 47.30 47.73 2798133
20080731 48.93 48.93 46.19 46.20 2746972
20080801 46.45 46.78 45.45 46.23 1921370
20080804 45.92 46.89 45.54 46.74 1649183
20080805 47.53 48.46 47.00 48.24 2817385
20080806 47.96 48.88 47.25 48.61 2773350
20080807 48.26 48.31 45.73 46.95 2522011
20080808 47.42 50.88 46.89 50.71 2418518
20080811 50.77 51.32 49.63 49.93 2070174
20080812 50.44 50.89 49.67 50.00 2543922
20080813 49.89 50.14 48.55 49.25 1950620
20080814 48.41 50.20 48.08 49.87 2087618
20080815 49.89 50.88 49.61 50.14 1104703
20080818 50.20 50.77 49.50 50.04 1551859
20080819 50.48 50.48 48.79 49.13 1487190
20080820 48.99 49.12 47.47 48.49 1463577
20080821 47.33 48.04 47.06 47.78 1339024
20080822 48.33 48.98 47.82 48.55 1223725
20080825 47.53 48.54 47.09 47.40 1015782
20080826 47.40 47.53 46.72 47.32 763698
20080827 47.28 47.61 46.82 47.38 734660
20080828 47.68 49.57 47.57 48.98 879308
20080829 48.08 49.15 47.99 48.40 693048
20080902 49.61 50.24 48.02 48.56 1862812
20080903 48.40 49.23 48.20 49.00 2004281
20080904 47.94 48.51 46.02 46.20 1727697
20080905 46.55 46.90 45.80 46.73 1653151
20080908 47.76 47.83 46.51 47.73 1684494
20080909 47.56 48.58 47.25 47.26 1623502
20080910 48.54 48.58 46.58 47.22 1386838
20080911 46.78 48.71 46.11 48.59 1904956
20080912 48.17 49.24 47.75 49.18 975245
20080915 47.49 48.27 47.06 47.33 2024612
20080916 46.27 46.27 43.55 44.95 3466513
20080917 44.57 44.57 41.71 41.81 2014764
20080918 42.30 45.33 40.20 43.75 2685576
20080919 45.33 51.94 39.70 44.88 1860271
20080922 44.41 44.97 42.64 42.98 1215826
20080923 43.33 43.51 41.05 41.32 1492834
20080924 41.40 41.78 40.73 41.00 1377943
20080925 41.29 42.22 40.89 41.86 1518141
20080926 41.08 41.84 40.50 41.50 1324045
20080929 40.89 41.32 36.91 37.16 2294207
20080930 37.95 39.30 36.63 39.29 1738604
20081001 38.93 39.19 37.22 37.89 4206788
20081002 37.58 37.70 34.55 35.06 1985962
20081003 35.47 36.45 34.66 35.03 2052884
20081006 33.97 34.25 30.63 31.98 2811585
20081007 32.63 33.53 31.49 32.32 4160514
20081008 31.47 33.89 29.73 31.86 2312314
20081009 32.01 32.88 29.82 30.05 1760099
20081010 28.60 30.25 26.69 30.16 2785747
20081013 31.84 33.17 30.41 33.17 2129125
20081014 34.84 35.02 31.44 32.54 1970714
20081015 31.89 32.08 28.13 28.33 2593875
20081016 28.27 31.53 26.65 31.34 3433051
20081017 30.54 31.46 29.74 30.19 1865883
20081020 30.89 33.02 30.22 32.91 1908027
20081021 32.12 32.68 30.87 31.33 1531060
20081022 31.78 31.78 29.54 30.25 2215637
20081023 30.99 33.05 30.22 32.86 3052060
20081024 30.60 32.16 29.82 31.19 2734920
20081027 30.19 31.54 29.06 29.18 2266252
20081028 30.61 33.82 30.14 33.78 2595675
20081029 33.56 35.77 32.92 33.87 2014764
20081030 34.94 36.22 33.49 34.89 2083910
20081031 34.88 35.87 32.08 34.53 2571532
20081103 34.89 36.39 33.95 35.93 2072898
20081104 36.94 38.54 36.54 37.63 2420745
20081105 36.93 36.93 34.49 34.88 2063685
20081106 34.33 34.67 31.95 32.38 1638856
20081107 32.60 34.10 32.28 33.23 1055297
20081110 34.08 34.66 32.15 32.58 1104324
20081111 32.07 32.61 30.89 31.51 1169340
20081112 30.83 31.12 30.22 30.49 1144456
20081113 30.50 31.68 28.36 31.63 2236497
20081114 30.93 32.32 29.93 30.30 1185753
20081117 29.79 30.46 29.02 29.12 1051591
20081118 29.16 29.67 27.73 28.42 2363671
20081119 32.13 33.66 26.26 26.29 1981197
20081120 25.88 27.21 24.77 25.04 1883567
20081121 24.24 26.62 23.71 26.57 2055002
20081124 27.06 28.92 26.30 28.41 2442347
20081125 28.94 29.53 27.93 28.99 1839834
20081126 28.63 31.03 28.42 30.93 2078598
20081128 30.78 32.04 30.46 32.04 563367
20081201 31.13 31.13 29.47 29.47 2157474
20081202 30.06 30.86 29.14 30.61 2783963
20081203 29.53 31.18 29.51 31.08 1799120
20081204 30.49 31.91 29.83 30.40 1786832
20081205 29.82 32.04 29.34 31.86 1717829
20081208 32.66 33.83 32.22 33.22 1478261
20081209 32.92 34.28 32.21 33.27 1395500
20081210 33.71 34.50 33.32 34.29 1730537
20081211 34.09 34.57 32.27 32.55 1571421
20081212 31.70 33.08 31.30 33.00 2051921
20081215 33.31 33.69 31.76 32.14 1675398
20081216 32.07 34.40 31.98 34.34 1685481
20081217 33.76 34.55 33.12 34.22 1221154
20081218 34.35 34.72 32.86 33.24 1353909
20081219 33.35 34.77 33.35 33.91 1877681
20081222 33.88 33.90 32.48 33.11 2122080
20081223 33.55 33.85 32.40 32.65 868367
20081224 32.64 33.02 32.37 32.86 224549
20081226 32.61 33.30 32.61 33.22 259418
20081229 33.28 33.32 32.29 32.80 1017926
20081230 33.17 34.87 33.00 34.82 1232077
20081231 34.92 35.67 34.35 35.25 922456
20090102 35.56 37.95 35.11 37.81 1076216
20090105 37.63 37.89 37.13 37.68 2129222
20090106 37.93 39.68 37.93 39.08 2203476
20090107 38.72 39.02 37.93 38.55 1867598
20090108 38.43 38.96 38.11 38.69 2328774
20090109 38.60 38.95 37.93 38.27 1671932
20090112 38.05 38.06 37.10 37.46 1974411
20090113 38.56 38.56 36.74 37.23 1848483
20090114 36.15 36.72 35.40 35.73 1877996
20090115 35.73 36.22 34.50 36.03 1490130
20090116 36.70 36.90 35.46 36.41 1767717
20090120 36.27 36.55 35.29 35.33 1396235
20090121 35.89 36.69 34.85 36.66 1148055
20090122 35.88 36.34 34.89 35.76 1714048
20090123 34.76 36.24 34.45 35.59 1168115
20090126 35.57 36.85 35.54 36.49 1112136
20090127 36.70 37.54 36.44 36.84 1357690
20090128 37.53 38.50 37.36 38.05 1045023
20090129 37.85 37.85 36.47 36.70 1258439
20090130 36.68 37.54 36.46 36.81 1413354
20090202 36.41 36.47 35.21 35.56 1406843
20090203 36.36 37.47 35.20 37.10 3001895
20090204 37.02 38.09 35.82 37.29 2782597
20090205 36.63 38.44 36.63 38.21 1828528
20090206 38.15 38.92 38.05 38.63 1351598
20090209 38.69 39.12 38.22 39.04 1785992
20090210 38.49 39.22 37.52 37.92 3056929
20090211 38.09 38.09 37.18 37.54 1589485
20090212 36.90 37.59 36.18 37.45 2224902
20090213 37.46 38.55 37.26 37.88 1962858
20090217 36.51 37.10 36.20 36.39 2213874
20090218 37.00 37.19 36.32 36.63 2397672
20090219 36.90 37.26 36.52 36.67 2147496
20090220 36.06 36.23 34.59 35.17 2991917
20090223 35.53 35.53 32.88 32.94 2936778
20090224 33.18 34.14 32.23 33.84 2260926
20090225 33.69 34.31 32.56 33.62 3021430
20090226 34.10 34.24 32.40 32.47 2293097
20090227 31.93 32.60 31.35 31.78 2469754
20090302 31.19 31.45 30.24 30.52 3451378
20090303 30.93 31.12 30.12 30.19 3073870
20090304 30.78 31.03 29.83 30.47 3139778
20090305 30.00 30.00 29.14 29.38 2776453
20090306 29.44 30.07 28.83 29.41 3309865
20090309 29.01 30.01 28.72 28.78 2635253
20090310 29.27 31.09 29.13 30.89 3270758
20090311 30.93 32.17 30.84 31.86 3511550
20090312 31.74 32.85 31.47 32.75 2026652
20090313 33.00 33.42 32.41 33.08 2157737
20090316 34.33 36.09 34.20 34.81 3120068
20090317 34.49 35.84 34.26 35.84 1990779
20090318 35.30 36.34 34.01 35.76 2612415
20090319 36.32 36.92 35.98 36.53 1911523
20090320 36.93 37.15 35.51 35.81 1572496
20090323 36.61 38.18 36.21 38.17 1304174
20090324 37.72 38.09 37.08 37.21 2262229
20090325 37.69 38.33 36.77 37.59 2217387
20090326 37.65 39.82 37.65 39.80 1925393
20090327 39.24 39.35 37.73 38.03 2354103
20090330 37.05 37.21 35.83 36.24 1887642
20090331 36.36 37.06 35.93 36.33 1794516
20090401 34.22 36.90 34.22 36.71 2849660
20090402 37.63 38.93 37.34 38.27 3051658
20090403 38.34 38.69 37.35 38.21 2410104
20090406 37.87 38.33 36.99 38.26 1697220
20090407 37.75 38.21 37.01 37.26 1738307
20090408 37.52 37.67 37.11 37.61 1205521
20090409 38.18 39.72 38.18 39.44 1943746
20090413 39.10 40.22 38.58 39.89 1976492
20090414 39.56 40.02 39.15 39.49 1759164
20090415 39.10 39.55 38.54 39.07 1740602
20090416 39.32 41.29 38.96 41.05 1521501
20090417 41.34 41.70 40.85 41.30 1175487
20090420 40.66 41.19 39.41 39.48 1438908
20090421 39.32 39.70 38.93 39.48 1650813
20090422 39.15 41.18 39.15 40.11 2418029
20090423 42.88 45.06 41.81 44.13 4659089
20090424 44.22 44.32 43.00 43.28 2909311
20090427 42.81 43.26 41.94 42.05 2334811
20090428 41.61 42.33 40.69 40.90 2175882
20090429 41.03 43.76 40.94 43.18 1841757
20090430 43.72 44.34 42.04 42.46 1336606
20090501 42.22 43.61 42.22 43.38 1374148
20090504 43.35 43.54 42.42 43.23 1573747
20090505 43.28 43.51 42.65 43.03 1109684
20090506 43.18 43.62 42.71 43.30 1132731
20090507 43.62 43.75 41.63 41.94 1183934
20090508 42.47 43.98 41.87 43.98 1614001
20090511 42.97 43.55 41.53 42.15 1628496
20090512 42.29 42.76 40.99 41.89 1300315
20090513 40.91 41.37 40.31 41.01 1422432
20090514 41.04 42.11 40.83 41.40 1149208
20090515 41.34 42.00 41.18 41.53 1193320
20090518 41.86 44.01 41.82 43.98 1907247
20090519 43.93 44.52 43.58 43.86 1015829
20090520 44.18 45.25 43.72 44.60 1673130
20090521 44.10 44.11 42.37 42.91 1124493
20090522 42.94 43.35 42.55 42.89 811120
20090526 42.38 44.40 42.38 44.15 1060880
20090527 44.29 45.36 44.11 44.78 2094749
20090528 44.73 46.22 44.64 46.16 1876499
20090529 46.77 47.31 45.36 46.80 1801298
20090601 47.31 50.31 47.12 49.83 2258521
20090602 49.48 50.65 49.46 50.31 1433695
20090603 49.92 50.28 49.58 50.22 1615526
20090604 50.51 51.52 49.87 51.40 1139011
20090605 51.97 53.35 51.89 52.77 1856065
20090608 52.68 52.68 51.05 52.10 1152287
20090609 52.13 52.43 50.88 51.41 1359013
20090610 51.78 51.94 50.38 51.34 1246470
20090611 51.24 51.55 49.43 49.86 2427178
20090612 49.86 51.44 49.69 51.44 1494063
20090615 50.81 50.83 48.90 49.11 1440748
20090616 49.19 49.67 48.00 48.08 1560966
20090617 48.09 48.89 47.90 48.68 1407349
20090618 48.74 49.83 48.45 49.30 1101877
20090619 49.97 50.13 49.24 49.77 1302378
20090622 49.58 49.58 47.63 47.65 1132787
20090623 46.81 47.75 45.60 47.31 1966533
20090624 47.82 48.89 47.44 47.66 1957716
20090625 47.36 49.32 47.36 49.07 1064328
20090626 48.91 49.14 47.75 48.17 1322709
20090629 48.26 49.46 48.19 49.14 1149591
20090630 49.08 49.20 47.92 48.18 888824
20090701 48.37 49.46 48.37 49.01 956557
20090702 48.26 49.01 46.60 46.61 1357872
20090706 46.37 48.30 45.66 48.26 1295221
20090707 48.04 48.49 47.54 47.94 1864260
20090708 47.83 47.83 46.52 47.14 1923280
20090709 47.23 47.54 46.79 46.91 1356834
20090710 46.49 48.00 46.30 47.71 1267112
20090713 47.95 48.75 46.77 48.72 842563
20090714 48.48 49.58 48.38 49.55 948155
20090715 50.06 50.22 49.30 49.79 1740723
20090716 49.70 50.18 49.31 49.99 993691
20090717 49.79 49.98 49.02 49.81 1235372
20090720 50.06 51.22 49.88 51.17 765910
20090721 52.10 52.55 50.84 51.63 1400399
20090722 51.40 51.92 50.55 51.14 1543955
20090723 49.11 49.29 46.17 47.55 7546762
20090724 47.25 49.04 46.94 48.96 3165393
20090727 48.71 48.96 47.77 48.64 1696017
20090728 48.15 48.50 47.74 48.35 1166809
20090729 48.26 49.25 48.11 48.90 1368244
20090730 49.77 50.86 49.77 50.04 1076153
20090731 50.06 50.55 49.42 49.52 1058208
20090803 50.21 51.69 49.46 51.68 1755452
20090804 51.56 51.80 50.74 51.79 1276966
20090805 51.98 52.64 51.68 52.08 1635026
20090806 52.42 53.01 51.85 52.94 1178737
20090807 53.67 55.06 52.76 54.54 1479023
20090810 54.24 54.25 53.06 53.47 942347
20090811 53.21 53.46 52.34 52.92 1054267
20090812 52.95 54.29 52.68 53.75 975124
20090813 54.07 54.07 52.64 53.42 1464605
20090814 53.87 53.91 52.40 53.13 904072
20090817 52.18 52.57 51.30 51.82 670378
20090818 51.95 52.34 51.72 52.25 632207
20090819 51.67 52.80 51.67 52.60 491244
20090820 52.64 53.55 52.47 53.50 516346
20090821 54.31 55.31 53.63 54.98 1361606
20090824 55.07 55.90 54.76 55.11 800658
20090825 55.48 55.48 54.55 54.82 1296570
20090826 54.76 54.81 53.08 53.27 1185168
20090827 53.69 55.79 53.18 54.61 1978462
20090828 55.30 55.30 53.75 54.02 865797
20090831 53.75 53.93 52.81 53.41 776883
20090901 53.17 54.04 52.71 52.85 1419105
20090902 52.79 52.98 52.20 52.29 933644
20090903 52.42 53.07 51.73 53.05 830066
20090904 53.05 54.47 52.88 54.21 769241
20090908 54.64 55.01 54.27 54.57 1264720
20090909 54.37 54.99 53.99 54.74 837914
20090910 54.62 54.98 53.71 54.84 1448537
20090911 54.86 55.05 54.12 54.54 719466
20090914 53.86 54.83 53.17 54.69 973195
20090915 52.72 54.23 52.72 53.88 1496659
20090916 54.30 54.30 53.23 53.92 1575556
20090917 53.61 54.59 53.38 53.73 2530679
20090918 54.79 54.79 53.47 53.73 1694004
20090921 53.49 53.69 52.94 53.19 1095154
20090922 53.71 54.79 52.92 54.52 1728599
20090923 54.53 54.74 53.64 53.73 1083175
20090924 53.68 53.96 52.76 52.97 983419
20090925 52.89 53.02 51.02 51.52 2644687
20090928 51.82 52.19 51.37 51.90 1138527
20090929 51.77 53.19 51.77 52.09 2583036
20090930 52.20 53.10 51.26 52.62 1798098
20091001 52.40 52.57 51.31 51.55 1318832
20091002 51.10 51.31 50.51 50.76 918154
20091005 51.12 52.06 50.33 51.90 1016671
20091006 52.05 52.05 50.76 51.41 2056887
20091007 52.22 52.29 51.36 51.64 1671698
20091008 52.04 52.25 51.19 51.62 2753738
20091009 51.82 53.45 51.48 53.45 1694934
20091012 53.70 53.83 52.85 53.09 1019976
20091013 52.81 53.67 52.81 53.55 917018
20091014 54.26 55.44 53.96 55.19 1515557
20091015 55.09 55.43 54.06 54.68 1434182
20091016 54.23 55.60 53.99 55.35 1407333
20091019 55.51 56.13 55.28 56.03 1437900
20091020 56.00 56.00 53.46 53.64 2266521
20091021 53.69 54.80 52.71 52.92 2241013
20091022 53.19 56.99 53.19 56.72 5036884
20091023 56.62 56.63 55.09 55.62 2213441
20091026 55.65 56.78 55.32 55.85 1657241
20091027 55.95 56.20 53.91 54.02 2315573
20091028 53.70 53.86 51.87 51.98 2238845
20091029 52.25 54.03 52.15 53.89 2124424
20091030 53.79 53.81 52.34 52.63 2003704
20091102 53.11 53.70 52.34 53.36 2650780
20091103 53.28 53.40 52.18 53.27 2419357
20091104 53.28 54.53 53.28 53.71 1665296
20091105 54.11 55.41 54.10 55.31 1104655
20091106 55.24 56.12 54.97 55.81 1333393
20091109 56.14 56.76 56.13 56.36 1424785
20091110 56.05 56.64 55.68 56.12 1613765
20091111 56.39 57.13 56.26 56.98 1201107
20091112 56.77 57.78 56.71 56.81 1156909
20091113 56.92 58.00 56.77 57.91 785145
20091116 58.04 59.22 57.86 58.50 1558827
20091117 58.41 59.20 57.98 59.07 832751
20091118 58.58 58.97 58.29 58.77 989821
20091119 58.15 58.61 57.42 58.51 1252534
20091120 58.51 58.99 58.00 58.92 937774
20091123 59.26 60.20 59.16 59.55 1284754
20091124 59.68 59.68 58.77 59.32 866829
20091125 59.48 59.51 58.86 59.28 785558
20091127 57.78 58.80 57.23 58.43 399220
20091130 58.32 58.34 57.26 57.72 1231794
20091201 58.04 59.19 58.04 59.01 1073772
20091202 59.14 59.48 58.80 59.37 1025244
20091203 59.03 59.77 58.75 59.31 1617649
20091204 59.92 60.21 58.49 59.68 1698768
20091207 59.32 59.89 58.93 59.48 717630
20091208 59.19 59.39 58.21 59.04 1047657
20091209 59.04 60.13 58.03 58.93 807077
20091210 59.46 59.69 58.85 59.00 694291
20091211 59.01 60.50 58.99 60.40 1942124
20091214 60.60 62.36 60.28 62.04 1901411
20091215 61.52 62.08 60.87 61.05 1316409
20091216 61.25 61.32 60.56 61.29 1633996
20091217 61.24 62.05 60.79 61.94 1450784
20091218 62.87 62.87 61.57 62.10 1856585
20091221 62.69 63.18 62.69 62.97 1116850
20091222 63.30 63.93 62.91 63.84 1086418
20091223 63.73 64.13 63.43 63.47 693161
20091224 63.43 63.71 63.23 63.47 175295
20091228 63.48 63.51 62.91 63.02 474273
20091229 63.06 63.20 62.53 62.58 1110681
20091230 62.44 62.87 62.25 62.85 638670
20091231 63.40 63.52 62.49 62.49 443738
20100104 63.05 64.95 62.10 64.54 1581562
20100105 64.56 64.97 64.14 64.62 833191
20100106 64.18 65.16 63.95 64.99 1025039
20100107 64.88 65.04 64.25 64.35 914104
20100108 63.93 64.49 63.58 64.40 1019692
20100111 64.75 64.90 63.72 64.54 634455
20100112 64.01 64.18 62.94 62.94 1453046
20100113 62.42 64.18 61.88 63.81 1390639
20100114 63.46 65.00 63.39 64.89 805432
20100115 64.86 64.95 64.13 64.41 868661
20100119 64.30 65.34 64.04 64.51 791449
20100120 64.02 64.11 62.51 63.28 1398144
20100121 63.15 63.17 60.21 60.98 1777522
20100122 60.98 60.98 59.49 59.73 877606
20100125 60.27 60.45 59.27 59.47 758960
20100126 59.31 60.20 58.46 59.75 1483684
20100127 60.00 60.79 59.50 60.53 1743594
20100128 59.20 60.53 59.20 59.69 2396349
20100129 60.24 60.82 59.68 60.22 2302070
20100201 61.14 61.69 60.60 61.36 1451915
20100202 61.47 63.42 61.00 63.02 1914057
20100203 62.82 63.12 62.35 62.46 852931
20100204 61.64 61.76 60.06 60.71 2095829
20100205 60.71 61.08 59.56 60.74 1632557
20100208 60.62 60.76 60.01 60.16 1323708
20100209 60.80 61.52 60.26 60.98 1604592
20100210 60.81 61.06 60.27 60.57 960164
20100211 60.33 61.98 60.26 61.77 1070687
20100212 61.32 61.84 60.86 61.63 790421
20100216 61.99 62.49 61.90 62.41 2137879
20100217 62.83 63.22 61.75 62.42 1339747
20100218 62.40 63.31 62.40 63.11 983091
20100219 63.03 63.84 62.84 63.46 1279396
20100222 63.59 63.79 63.16 63.22 820853
20100223 62.95 63.45 61.94 62.44 1455617
20100224 62.48 63.31 62.23 63.12 1449756
20100225 62.39 63.41 61.73 63.29 1550307
20100226 63.55 64.32 63.41 64.10 1691086
20100301 64.00 66.15 63.81 65.68 1942440
20100302 65.87 67.06 65.87 66.21 2172908
20100303 66.21 66.95 66.10 66.10 1548362
20100304 66.03 67.58 66.01 67.43 2023222
20100305 67.56 68.44 67.54 68.07 2541083
20100308 68.03 68.19 67.05 67.14 1370008
20100309 67.25 69.14 67.25 68.10 1664159
20100310 69.12 70.20 69.05 69.54 1845277
20100311 69.38 71.10 69.27 70.96 2187446
20100312 70.91 70.96 69.69 70.32 1149574
20100315 70.26 70.43 69.51 69.98 906206
20100316 70.05 70.60 69.68 70.35 1804323
20100317 69.56 70.43 69.56 69.82 1941519
20100318 69.62 69.66 68.33 68.59 3381558
20100319 68.66 70.10 68.46 69.75 3792529
20100322 69.49 70.05 69.27 69.80 1555631
20100323 69.78 70.15 69.49 69.85 1440756
20100324 69.78 70.13 68.99 69.20 1178344
20100325 69.64 70.03 69.12 69.23 1453759
20100326 69.34 69.95 68.81 69.36 1734702
20100329 69.52 69.70 68.92 69.40 1254518
20100330 69.38 70.33 69.38 69.87 1346971
20100331 69.80 70.03 68.60 68.88 1430620
20100401 69.06 70.08 68.92 69.28 1435944
20100405 69.54 70.05 69.32 69.45 1143738
20100406 69.01 69.51 68.61 68.91 1207728
20100407 69.02 69.02 68.20 68.79 1324549
20100408 68.53 69.00 68.20 68.86 687205
20100409 68.87 69.41 68.83 69.38 1677776
20100412 69.99 71.14 69.60 70.36 3510869
20100413 70.24 70.89 70.06 70.75 1532288
20100414 70.77 71.06 69.93 70.72 1151519
20100415 70.36 71.40 70.31 71.02 1185101
20100416 70.89 70.89 68.26 69.54 1987899
20100419 69.14 69.29 68.09 68.55 1073502
20100420 68.96 69.51 68.49 69.17 1836677
20100421 69.17 71.68 69.16 70.81 2090079
20100422 70.11 75.34 70.10 74.73 5677941
20100423 74.12 74.43 73.25 74.34 1910291
20100426 74.00 74.82 73.27 73.44 1270183
20100427 73.49 73.55 71.88 72.10 1611021
20100428 72.28 72.46 70.92 72.07 1567610
20100429 72.77 74.34 72.71 74.19 1234963
20100430 74.10 74.56 72.34 72.45 1046063
20100503 72.90 75.31 72.45 75.19 1395604
20100504 74.00 74.15 71.82 72.43 1322399
20100505 71.76 73.05 71.48 71.94 1566689
20100506 71.73 72.85 65.21 69.70 1792754
20100507 69.33 70.46 67.19 68.75 2081990
20100510 72.28 72.97 71.21 72.47 1638460
20100511 71.64 73.50 71.38 72.49 1004700
20100512 73.09 74.86 73.06 74.76 1168208
20100513 74.72 76.08 74.29 74.62 1913977
20100514 73.94 74.32 71.71 72.52 1585118
20100517 72.77 73.00 71.22 72.49 1367756
20100518 72.17 74.19 71.25 71.72 1836063
20100519 71.25 71.75 68.92 70.66 1993940
20100520 69.20 69.20 65.88 66.76 3129487
20100521 64.14 69.00 64.14 68.60 2042777
20100524 68.26 69.14 67.62 67.70 1254109
20100525 66.66 66.83 65.61 66.77 2047180
20100526 67.55 68.41 66.34 66.50 1285438
20100527 67.90 69.17 67.23 69.13 1586787
20100528 69.31 69.52 67.48 68.05 986745
20100601 65.84 67.61 65.57 66.06 2708653
20100602 66.50 67.71 65.96 67.63 1028250
20100603 67.49 68.68 67.49 68.43 1179790
20100604 66.70 67.30 65.10 65.43 1357947
20100607 65.43 65.43 62.39 62.56 2632169
20100608 62.79 63.72 61.94 63.24 2201616
20100609 63.63 65.24 63.13 63.41 1487154
20100610 64.22 65.61 63.43 65.44 1528965
20100611 64.50 66.45 64.33 66.34 1080463
20100614 67.19 68.69 66.70 67.30 1864882
20100615 67.91 69.47 67.78 69.44 1234655
20100616 69.00 69.79 68.70 69.36 857028
20100617 69.35 69.39 68.18 69.23 775139
20100618 69.43 69.94 69.16 69.79 749543
20100621 70.52 71.13 69.24 69.77 963188
20100622 69.92 70.60 68.71 68.85 1311751
20100623 68.83 69.48 67.34 68.77 1354684
20100624 68.55 68.87 66.98 67.13 956661
20100625 67.35 67.61 66.14 67.20 2385789
20100628 67.65 68.48 66.97 67.89 1168573
20100629 66.63 66.84 65.41 65.79 2250157
20100630 65.54 66.58 64.84 64.96 1947485
20100701 65.06 65.07 63.29 64.45 1288397
20100702 64.46 64.81 63.48 64.09 934226
20100706 64.81 64.83 63.19 63.94 1570368
20100707 63.93 66.57 63.73 66.48 1632473
20100708 66.94 67.79 66.69 67.76 879769
20100709 67.79 67.82 66.98 67.68 608302
20100712 67.32 67.42 65.53 65.93 1153684
20100713 66.80 68.36 66.27 68.05 1297474
20100714 67.70 68.28 67.03 67.88 1017440
20100715 67.98 68.32 66.71 68.15 1194781
20100716 67.55 67.55 65.30 65.41 1372224
20100719 65.95 66.06 64.63 65.36 1137469
20100720 64.53 65.74 63.48 65.66 1248830
20100721 66.39 67.02 65.20 65.74 1508365
20100722 66.57 68.76 66.52 68.42 1188764
20100723 68.15 69.87 68.00 69.54 1476344
20100726 69.77 71.52 69.30 71.24 1194679
20100727 71.68 71.96 70.18 70.79 1180810
20100728 70.52 70.98 70.05 70.66 1744446
20100729 70.41 72.49 69.92 71.53 2201616
20100730 71.08 72.15 70.55 71.46 1562516
20100802 72.41 72.58 70.58 72.36 1784727
20100803 72.37 73.80 72.14 73.35 1567003
20100804 73.54 74.30 73.38 73.83 1372632
20100805 72.63 74.15 72.55 73.86 904754
20100806 72.94 73.63 72.42 73.54 636244
20100809 73.73 74.04 73.37 73.64 1058436
20100810 72.94 73.41 72.25 73.14 1419236
20100811 71.90 72.25 69.41 70.04 1540285
20100812 69.11 69.97 68.81 69.82 1021112
20100813 69.44 70.85 69.41 70.43 1084338
20100816 70.14 70.51 69.50 70.04 1068328
20100817 70.60 73.11 70.60 72.04 2022847
20100818 72.03 72.73 71.37 72.56 853663
20100819 72.19 72.25 70.65 71.01 910975
20100820 70.49 70.96 69.92 70.85 766981
20100823 71.22 71.22 69.24 69.26 1020500
20100824 68.32 68.62 67.30 67.96 801246
20100825 67.39 67.71 66.40 67.27 1451461
20100826 67.60 69.05 67.60 68.35 1636348
20100827 68.95 69.43 67.99 69.32 1083930
20100830 68.91 69.38 67.65 68.13 699949
20100831 68.07 68.38 67.11 67.41 1558072
20100901 68.68 70.50 68.68 70.43 1245584
20100902 70.27 71.28 70.27 70.98 1263057
20100903 71.97 72.32 71.20 71.86 1009389
20100907 69.72 70.90 69.26 70.14 1068819
20100908 70.44 71.50 70.44 70.72 849285
20100909 71.78 71.83 68.22 68.96 1739916
20100910 69.40 70.30 68.79 70.25 1162077
20100913 71.00 71.22 70.16 70.23 1000652
20100914 70.22 70.39 69.62 70.06 865742
20100915 69.57 70.05 69.23 69.60 1147245
20100916 69.50 69.69 68.44 69.33 951077
20100917 69.85 71.37 69.75 70.84 1115753
20100920 71.06 72.39 70.60 72.27 565851
20100921 72.25 72.61 71.67 71.86 769842
20100922 71.83 72.22 70.60 70.78 664088
20100923 70.25 70.65 69.29 69.41 810274
20100924 70.25 71.51 70.07 71.45 765372
20100927 70.07 71.70 70.07 71.11 1374195
20100928 71.16 72.90 70.33 72.79 1779942
20100929 72.39 73.77 72.31 73.41 1757389
20100930 73.83 74.58 72.49 72.58 1307655
20101001 73.29 73.61 72.60 73.05 1002786
20101004 72.62 73.61 71.79 71.97 887279
20101005 72.83 74.32 72.48 74.10 1080603
20101006 74.03 75.03 73.80 75.00 1302982
20101007 74.96 75.35 74.76 75.25 1307045
20101008 75.34 75.45 74.24 75.21 751861
20101011 75.11 75.37 74.55 74.79 1521195
20101012 74.51 75.51 73.20 75.22 1124896
20101013 75.73 77.03 75.26 76.47 1344735
20101014 75.74 76.61 75.27 76.31 879761
20101015 77.03 77.15 75.24 75.78 563007
20101018 75.75 76.46 75.36 76.18 578347
20101019 75.29 75.48 74.35 74.82 1425803
20101020 75.31 76.96 75.16 76.65 1085987
20101021 75.68 80.89 74.81 78.10 3244857
20101022 78.93 79.51 78.51 79.23 1065568
20101025 79.55 80.13 79.21 79.86 1297293
20101026 79.43 80.62 79.00 79.93 902619
20101027 79.28 79.78 78.41 79.65 738857
20101028 80.16 81.08 79.87 80.80 1227907
20101029 80.85 81.68 80.31 80.79 1476089
20101101 81.09 81.65 80.26 80.88 900892
20101102 81.66 82.47 81.56 82.15 1110267
20101103 82.12 82.68 80.90 81.86 735403
20101104 83.00 84.80 82.90 84.74 1733110
20101105 84.77 85.15 84.35 85.01 933299
20101108 84.35 84.87 83.91 84.75 750642
20101109 84.86 84.90 83.95 84.14 1487874
20101110 83.88 84.22 83.21 83.59 997706
20101111 82.79 83.33 82.42 83.04 843189
20101112 82.39 82.98 81.84 82.27 852231
20101115 82.49 82.49 81.35 81.56 1232276
20101116 81.09 82.08 80.33 81.10 1227094
20101117 80.97 81.66 80.52 81.41 1115651
20101118 82.23 83.46 82.03 83.12 767099
20101119 82.95 83.94 82.25 83.80 748508
20101122 83.40 83.87 82.59 83.63 680240
20101123 82.65 83.50 82.23 83.26 672215
20101124 83.83 85.54 83.77 85.43 723924
20101126 84.49 85.31 84.19 84.84 273376
20101129 84.16 84.57 82.54 84.31 1207677
20101130 83.17 85.44 83.17 84.71 1097925
20101201 85.89 86.46 84.34 84.84 1787318
20101202 84.81 85.87 84.81 85.57 1143082
20101203 85.19 85.67 84.76 85.39 735156
20101206 85.27 85.28 84.57 84.89 608699
20101207 85.69 85.69 84.54 84.85 1363193
20101208 84.84 85.35 84.18 84.62 669649
20101209 85.03 85.03 84.51 84.62 400028
20101210 84.98 85.01 84.15 84.44 844605
20101213 84.66 86.28 84.36 85.05 996374
20101214 85.11 85.40 84.46 84.57 614773
20101215 84.40 85.27 84.34 84.93 756013
20101216 85.01 86.49 84.87 86.23 846123
20101217 86.16 86.33 85.29 85.71 923679
20101220 86.40 87.21 85.19 86.23 660537
20101221 86.42 87.02 86.21 86.82 532257
20101222 87.17 87.51 86.79 87.47 582071
20101223 87.42 87.42 86.58 86.88 654260
20101227 86.69 86.77 86.27 86.59 300502
20101228 86.96 86.96 85.82 86.56 454600
20101229 86.64 87.09 86.39 86.86 291390
20101230 86.68 86.95 86.21 86.55 472217
20101231 86.48 87.33 86.27 86.99 462801
20110103 87.50 88.01 87.07 87.89 797221
20110104 87.78 87.98 86.83 87.74 1055300
20110105 87.12 88.96 86.71 88.69 881661
20110106 88.25 89.54 88.00 88.29 1011966
20110107 88.24 88.99 88.13 88.67 858577
20110110 88.05 88.57 87.47 88.19 925906
20110111 88.45 88.70 87.57 88.07 694657
20110112 89.09 90.33 88.27 88.87 1425055
20110113 88.72 89.68 88.63 89.14 809674
20110114 89.00 89.79 88.59 89.47 664891
20110118 89.49 90.60 89.49 90.25 605459
20110119 90.35 90.68 88.26 88.60 809472
20110120 88.48 88.80 87.58 87.69 1521240
20110121 88.39 89.26 87.92 89.06 1145815
20110124 89.19 90.12 88.83 89.81 670561
20110125 89.47 90.44 89.04 89.87 695164
20110126 89.77 90.96 89.40 90.23 800765
20110127 90.19 91.49 90.19 90.58 743965
20110128 90.65 91.22 88.67 88.81 1066032
20110131 88.93 89.97 88.87 89.50 872650
20110201 90.20 91.08 90.05 90.67 1133969
20110202 90.40 91.53 90.37 91.29 1178316
20110203 90.69 92.57 89.20 91.43 2011884
20110204 92.31 92.96 91.70 91.94 1358941
20110207 91.60 92.58 91.48 91.91 1002449
20110208 92.05 92.67 91.79 91.91 732018
20110209 91.51 92.28 90.73 91.85 611533
20110210 91.65 92.00 90.89 91.62 605762
20110211 91.16 92.18 91.16 91.36 571743
20110214 91.06 91.42 90.42 91.10 672282
20110215 90.82 90.82 89.74 90.23 703466
20110216 90.68 91.22 89.52 90.27 753280
20110217 90.09 90.28 89.34 89.67 936942
20110218 89.69 90.99 89.69 90.19 1055402
20110222 89.06 89.06 85.11 86.49 2659057
20110223 86.24 87.17 83.91 85.12 1705105
20110224 84.87 86.63 84.46 85.46 1488234
20110225 86.27 87.31 86.00 86.19 1461652
20110228 86.48 86.71 85.16 85.45 1464275
20110301 85.59 85.85 83.07 83.37 1843891
20110302 83.16 83.44 81.60 83.36 2559429
20110303 84.34 86.63 84.12 86.24 1449442
20110304 86.29 86.35 84.10 85.14 1231077
20110307 85.10 85.40 83.17 83.79 1294649
20110308 83.94 85.45 83.79 84.80 1167303
20110309 84.68 84.94 84.05 84.24 1151763
20110310 83.30 84.24 82.42 82.87 1094448
20110311 82.48 83.44 82.48 82.97 1013519
20110314 82.26 82.38 81.19 81.77 1095053
20110315 79.43 82.38 78.99 81.87 1733397
20110316 81.73 81.98 79.63 80.15 1173257
20110317 81.34 81.74 79.92 80.64 1654184
20110318 82.00 83.28 81.56 82.79 2041166
20110321 83.84 84.36 83.57 83.74 890311
20110322 83.59 83.94 83.08 83.23 625730
20110323 82.96 83.29 82.05 82.83 842379
20110324 83.42 83.42 82.54 83.26 1092026
20110325 83.12 84.63 83.12 84.10 929160
20110328 84.23 84.59 83.95 83.98 792228
20110329 83.59 84.42 82.96 83.90 955396
20110330 84.43 85.20 84.07 84.91 888595
20110331 84.57 84.98 84.31 84.76 995558
20110401 85.92 86.54 85.09 85.13 1502923
20110404 86.44 86.57 85.77 86.49 1874870
20110405 86.14 86.64 85.60 86.06 808575
20110406 86.50 86.50 85.65 86.03 698182
20110407 85.78 86.58 85.67 86.09 1101208
20110408 86.49 86.67 83.91 84.03 1413619
20110411 84.02 84.61 83.20 83.75 1358423
20110412 83.13 83.50 82.46 82.84 1418967
20110413 83.68 84.02 82.77 83.52 1737433
20110414 83.01 83.93 82.48 83.60 1216849
20110415 83.81 84.58 83.46 84.50 1236627
20110418 83.66 84.13 82.76 83.47 1410895
20110419 84.39 85.35 84.34 85.19 1971136
20110420 86.39 87.29 86.33 86.76 2266191
20110421 87.21 87.54 85.84 87.24 2308471
20110425 87.33 87.33 85.99 86.14 1370633
20110426 86.59 87.24 85.99 86.43 1614527
20110427 86.71 86.71 85.69 85.99 1115033
20110428 85.78 86.49 85.33 86.16 953176
20110429 86.39 87.94 86.29 87.57 1251864
20110502 87.99 88.63 86.74 87.10 1627847
20110503 87.02 87.82 86.42 87.01 735922
20110504 87.04 87.32 85.41 86.47 1087989
20110505 86.09 88.20 85.39 86.77 1312308
20110506 87.80 89.11 87.61 88.04 1249543
20110509 87.93 88.92 87.59 87.92 726033
20110510 88.19 89.57 88.19 89.36 890513
20110511 89.06 90.08 88.77 89.87 1389906
20110512 89.74 91.65 89.45 91.08 1614527
20110513 90.86 91.66 89.73 89.95 879615
20110516 89.49 90.28 89.15 89.60 621997
20110517 89.50 89.83 88.71 89.44 1240764
20110518 89.32 90.55 89.27 90.50 656406
20110519 90.72 91.15 89.74 90.12 749948
20110520 90.17 90.17 88.50 88.90 1181632
20110523 87.80 87.80 86.74 86.96 1142379
20110524 87.42 87.52 86.30 86.41 850250
20110525 86.08 87.02 85.91 86.52 746315
20110526 86.11 86.53 85.36 85.51 1503125
20110527 85.85 86.40 85.64 86.11 1038675
20110531 87.00 87.20 86.22 86.80 1282454
20110601 86.72 87.04 84.68 84.77 805858
20110602 85.08 85.42 84.45 84.80 898784
20110603 83.67 84.74 83.28 84.12 665967
20110606 84.02 85.18 83.89 84.59 892247
20110607 85.15 86.57 85.08 85.82 1771017
20110608 85.51 85.63 84.56 85.29 1106358
20110609 85.47 86.74 85.14 86.56 1342594
20110610 86.29 87.05 86.18 86.49 1575511
20110613 86.09 86.94 85.80 86.09 806260
20110614 87.33 88.37 86.79 88.19 791275
20110615 87.35 88.23 86.81 87.67 1372463
20110616 87.82 91.22 87.80 90.26 3260843
20110617 90.94 92.08 90.20 90.60 1416612
20110620 90.54 93.22 90.53 91.99 1974669
20110621 92.63 93.87 90.76 91.59 1959885
20110622 91.22 92.72 91.08 92.15 1109777
20110623 90.77 93.02 90.29 92.57 1632332
20110624 92.30 92.97 90.95 91.87 1432904
20110627 91.94 93.12 91.72 92.75 1112291
20110628 92.98 94.23 92.57 94.09 977831
20110629 94.31 94.31 92.87 93.07 1282051
20110630 94.10 95.58 93.48 94.96 1388252
20110701 94.86 96.49 94.63 96.30 1467098
20110705 95.70 95.97 95.03 95.71 1024092
20110706 95.62 95.66 94.91 95.19 1235991
20110707 96.13 96.27 95.20 95.60 843169
20110708 94.56 95.05 94.01 95.05 869518
20110711 93.97 94.89 93.06 93.40 698953
20110712 93.42 93.80 92.44 92.57 715949
20110713 93.30 94.06 92.58 92.81 635193
20110714 92.90 93.38 91.60 92.04 842264
20110715 92.41 92.71 90.78 91.88 1105754
20110718 91.76 92.06 90.52 91.56 807769
20110719 92.04 93.38 91.93 93.26 831805
20110720 93.30 93.92 92.39 92.58 1161972
20110721 96.12 99.11 96.12 98.43 3355579
20110722 97.83 97.96 96.98 97.62 1507527
20110725 96.74 98.43 96.34 97.73 1353355
20110726 97.86 97.86 97.10 97.28 1526232
20110727 96.51 96.59 93.31 93.85 1326100
20110728 93.62 95.76 93.57 93.85 1640981
20110729 93.80 96.06 92.09 94.60 1444772
20110801 95.33 95.33 92.48 93.65 1962098
20110802 92.88 94.29 91.72 91.88 2259480
20110803 92.10 92.87 90.16 92.33 2003130
20110804 90.95 91.00 86.50 86.61 2179729
20110805 87.76 87.83 84.56 86.59 2383380
20110808 84.65 85.74 79.93 80.04 2675834
20110809 81.07 86.40 80.22 86.37 2945359
20110810 84.32 85.95 82.07 82.14 2254250
20110811 82.49 87.07 81.56 85.76 1670750
20110812 86.42 87.70 85.42 87.39 938709
20110815 88.00 88.03 86.14 87.78 998447
20110816 86.89 87.66 85.57 86.29 1026003
20110817 86.93 88.21 85.78 86.32 1066231
20110818 83.59 83.61 80.03 80.68 2351098
20110819 79.62 83.23 79.62 81.04 2073025
20110822 83.39 83.64 81.24 81.49 1619057
20110823 81.80 84.00 81.18 83.83 1404242
20110824 83.68 85.34 83.24 85.27 1147892
20110825 85.94 86.37 83.21 83.48 982457
20110826 82.93 85.65 81.04 85.45 1216279
20110829 86.85 87.69 86.06 87.24 1558716
20110830 86.74 88.24 86.23 87.68 1236316
20110831 88.04 89.78 88.01 88.97 1792728
20110901 88.90 89.84 87.08 87.22 743854
20110902 86.71 86.71 84.62 84.98 829055
20110906 82.18 85.76 82.03 85.53 1314500
20110907 87.08 88.40 86.62 88.05 838377
20110908 87.29 89.04 86.86 86.98 1024316
20110909 85.73 86.79 83.60 84.01 1361110
20110912 82.69 84.16 82.13 84.11 938012
20110913 84.12 86.40 83.55 84.72 1555769
20110914 84.61 86.32 82.69 85.16 1325627
20110915 86.01 86.64 84.58 86.28 1135578
20110916 86.68 94.76 86.18 92.67 5025152
20110919 106.10 109.61 99.48 107.35 15616532
20110920 105.99 114.23 103.28 111.56 13081954
20110921 110.48 111.34 108.73 109.23 6154415
20110922 119.89 120.64 119.62 120.32 35454420
20110923 120.28 122.04 120.27 121.46 9096354
20110926 121.60 121.71 120.94 121.11 8460153
20110927 121.21 121.30 120.81 120.83 8161048
20110928 120.98 121.11 120.77 120.80 6866996
20110929 121.04 121.04 120.70 120.79 7164899
20110930 120.72 120.97 120.40 120.40 6130960
20111003 120.63 120.66 119.60 119.63 9909973
20111004 119.65 120.01 118.72 119.91 7818440
20111005 120.11 120.11 119.37 120.04 3517897
20111006 119.99 120.85 119.86 120.35 2754998
20111007 120.56 120.56 119.96 120.10 4356475
20111010 120.42 120.71 120.03 120.34 2756301
20111011 120.38 120.53 120.22 120.32 3000878
20111012 120.53 120.66 120.31 120.32 3581748
20111013 120.14 120.57 120.12 120.38 3371853
20111014 120.50 120.90 120.39 120.88 2041916
20111017 120.84 120.95 120.58 120.69 2279576
20111018 120.61 121.21 120.61 121.00 2045925
20111019 120.88 121.92 120.88 121.46 3263096
20111020 121.59 121.81 121.46 121.57 2249806
20111021 122.02 122.38 121.57 122.31 1588547
20111024 122.17 122.54 121.72 121.77 2804615
20111025 121.81 122.20 121.59 121.77 2527962
20111026 121.91 122.42 121.91 122.21 1711837
20111027 122.48 122.88 122.26 122.29 1995005
20111028 122.32 122.56 122.24 122.44 1897175
20111031 122.43 122.50 122.27 122.34 1428770
20111101 122.21 122.36 122.01 122.11 2266546
20111102 122.38 122.57 122.18 122.56 1555870
20111103 122.61 122.71 122.31 122.40 3120059
20111104 122.32 122.42 122.06 122.21 3575433
20111107 122.23 122.43 122.06 122.43 1449920
20111108 122.47 122.58 122.31 122.46 1308887
20111109 122.27 122.48 122.11 122.23 2460503
20111110 122.25 122.46 122.11 122.21 2664585
20111111 122.40 122.57 122.23 122.51 1361110
20111114 122.51 122.63 122.44 122.58 1250650
20111115 122.60 123.15 122.53 123.06 1439295
20111116 122.91 123.25 122.71 122.95 2259329
20111117 122.93 123.01 122.62 122.88 3127075
20111118 122.80 123.03 122.64 122.89 1598871
20111121 122.93 122.94 122.48 122.50 1968944
20111122 122.58 122.85 122.47 122.47 1140089
20111123 122.48 122.49 122.24 122.26 2379211
20111125 122.31 122.41 122.21 122.21 852511
20111128 122.32 122.75 122.28 122.67 1854574
20111129 122.75 122.96 122.49 122.61 1475600
20111130 122.93 123.00 122.01 122.01 3743500
20111201 122.59 122.95 122.52 122.70 1566100
20111202 122.92 122.92 122.41 122.41 2447600