20000103 40.58 41.78 39.26 41.12 1810897
20000104 40.70 41.36 39.26 39.74 1641609
20000105 40.09 41.41 39.62 40.64 2338710
20000106 40.70 45.30 40.64 45.24 4835847
20000107 45.24 45.48 42.37 45.48 3689468
20000110 45.43 45.43 43.81 44.53 1501040
20000111 43.99 44.58 43.57 43.68 1101890
20000112 42.96 43.51 42.25 43.33 1097504
20000113 44.65 45.84 43.81 45.00 1984468
20000114 45.19 45.90 43.75 44.58 1348356
20000118 44.05 44.40 41.29 42.31 2519173
20000119 42.07 43.93 41.95 42.37 1959717
20000120 41.06 41.78 40.03 40.70 2204929
20000121 40.51 40.51 39.26 39.98 2468105
20000124 39.92 39.98 38.54 39.26 1819252
20000125 39.14 39.56 38.54 38.54 1761291
20000126 38.60 40.81 38.36 40.58 2122008
20000127 39.62 40.51 38.42 39.02 1587303
20000128 38.36 38.54 36.63 37.05 2057990
20000131 36.81 37.88 36.44 37.88 1555659
20000201 37.40 37.77 36.33 37.29 1752205
20000202 37.34 37.47 36.39 36.92 1607250
20000203 37.29 38.48 36.63 37.82 1557643
20000204 37.94 38.48 37.29 37.53 951504
20000207 37.58 38.24 37.10 37.53 1084659
20000208 37.53 38.24 37.53 38.00 1101159
20000209 37.34 37.82 36.98 37.40 1298019
20000210 37.22 37.34 36.03 37.05 1528088
20000211 37.05 37.05 35.37 35.54 1562343
20000214 35.01 36.20 34.47 34.77 1915750
20000215 34.95 35.01 33.57 34.41 2131198
20000216 34.47 35.97 33.88 34.89 1867083
20000217 34.53 35.78 33.88 34.11 1516600
20000218 34.77 35.85 33.88 35.25 1673043
20000222 34.17 35.43 34.17 34.47 1743015
20000224 33.63 34.23 32.56 32.67 1516078
20000225 33.27 33.46 31.84 32.13 1447987
20000228 31.90 33.70 31.78 33.27 1452373
20000229 33.04 33.94 32.74 33.46 2194277
20000301 33.88 34.17 32.74 32.98 1171235
20000302 32.80 32.80 31.96 32.44 1365901
20000303 32.67 34.17 32.32 33.27 1765990
20000306 32.61 33.09 30.88 31.36 1396187
20000307 31.12 31.72 29.26 29.74 2288581
20000308 31.12 32.80 30.46 31.66 2032299
20000309 31.90 32.80 31.01 31.96 1364230
20000310 31.96 32.44 31.30 32.13 1206951
20000313 31.60 32.26 31.30 31.42 1198910
20000314 31.60 31.96 30.64 31.12 801954
20000315 30.70 33.22 30.70 32.37 1772987
20000316 33.16 34.41 32.74 33.99 2361477
20000317 33.81 34.47 32.74 32.74 2147595
20000320 34.11 34.71 33.63 33.94 1520151
20000321 33.57 35.85 33.57 35.06 2184773
20000322 35.54 36.87 35.13 35.67 2305291
20000323 36.75 38.54 35.91 38.06 4724833
20000324 38.42 39.08 37.58 37.94 1917525
20000327 37.94 38.06 36.87 37.13 1035052
20000328 36.63 38.12 36.44 36.75 1312326
20000329 37.34 37.77 35.97 36.44 1474409
20000330 36.20 37.53 36.15 36.98 1598268
20000331 37.82 37.82 36.92 37.16 1411330
20000403 37.34 37.94 37.05 37.53 1054268
20000404 37.53 38.24 35.01 36.87 1790741
20000405 36.20 38.00 36.20 37.71 1251545
20000406 37.82 38.12 36.63 37.29 1246428
20000407 37.10 38.00 35.85 36.57 1670955
20000410 37.29 39.68 37.10 38.78 3478928
20000411 39.20 39.85 38.78 39.37 1485583
20000412 39.85 40.64 39.44 39.80 2217357
20000413 39.26 39.44 38.19 38.54 1547513
20000414 37.58 37.64 35.54 35.67 2076788
20000417 35.91 36.39 34.71 34.71 1603177
20000418 34.84 36.15 34.77 35.91 1230763
20000419 36.39 36.87 35.85 36.57 923516
20000420 36.44 37.47 35.91 36.44 853649
20000424 36.63 36.68 35.31 35.67 837357
20000425 35.85 38.00 35.49 38.00 1389190
20000426 37.47 37.82 36.75 36.75 1158285
20000427 36.98 36.98 35.37 36.27 1380731
20000428 36.39 36.57 35.91 36.09 1020431
20000501 35.85 36.03 35.31 35.54 1018551
20000502 36.03 36.09 35.01 35.37 1383446
20000503 34.65 35.13 34.23 34.47 917772
20000504 34.11 36.15 34.05 35.49 1801080
20000505 35.25 37.88 35.25 37.88 1764528
20000508 38.30 39.50 37.82 38.42 1953450
20000509 38.42 39.08 37.71 38.12 1406735
20000510 37.82 38.06 36.20 36.87 1311699
20000511 37.58 38.36 36.87 37.82 1537278
20000512 38.54 38.72 36.92 37.22 774488
20000515 35.54 36.09 34.65 34.89 2661518
20000516 35.91 36.09 34.77 34.95 1886403
20000517 34.71 35.25 34.17 34.53 1393367
20000518 34.60 35.49 34.11 35.25 1098235
20000519 34.35 34.77 34.29 34.71 905344
20000522 34.35 35.01 33.99 34.71 950878
20000523 34.84 34.95 34.23 34.47 570109
20000524 34.53 35.13 34.35 34.60 723523
20000525 34.53 34.65 33.63 33.70 1011136
20000526 33.57 33.75 31.84 32.37 1197448
20000530 33.04 34.23 33.04 33.99 1129148
20000531 33.94 34.41 33.70 33.99 1185334
20000601 33.99 35.19 33.75 34.17 1507723
20000605 34.47 36.15 34.47 35.85 1051553
20000606 35.67 35.67 34.95 35.31 803625
20000607 35.06 35.54 34.59 35.19 599873
20000608 34.95 34.95 34.59 34.59 479460
20000612 35.37 35.73 34.36 34.50 610212
20000613 34.41 34.95 34.29 34.95 408966
20000614 34.95 35.67 34.89 35.61 755063
20000615 35.67 35.73 34.53 34.89 619820
20000616 34.95 35.06 34.11 34.23 1166535
20000619 34.05 34.23 33.81 33.94 634023
20000620 33.51 33.94 33.40 33.63 1276087
20000621 34.05 34.17 32.80 32.98 880802
20000622 33.22 33.22 32.56 33.22 1039543
20000623 32.85 33.33 32.50 32.50 716422
20000626 32.85 33.04 31.96 32.61 757882
20000627 33.15 35.85 33.15 35.43 2921247
20000628 36.02 37.58 35.67 37.34 2101852
20000629 36.50 38.12 36.39 37.29 1605265
20000630 37.05 38.48 36.37 36.39 2246076
20000703 37.10 38.48 36.98 38.12 633083
20000705 38.67 39.85 38.54 39.14 1286009
20000706 38.54 38.72 37.77 38.24 845816
20000707 37.88 38.06 37.34 37.64 889366
20000710 37.88 38.67 37.64 38.54 730207
20000711 38.54 38.78 37.94 38.30 811144
20000712 39.08 39.32 37.77 39.26 1241206
20000713 39.26 40.10 39.14 40.03 1136876
20000714 40.70 41.60 40.46 40.64 1618424
20000717 40.22 40.22 39.02 39.20 848636
20000718 38.96 39.56 38.84 39.20 778352
20000719 38.24 39.74 37.29 38.30 1374778
20000720 38.24 38.72 37.58 38.06 728223
20000721 38.06 38.67 38.06 38.36 709320
20000724 38.12 38.72 37.40 38.00 706292
20000725 37.82 38.19 37.46 37.88 769057
20000726 37.53 37.58 37.05 37.23 680496
20000727 36.87 37.58 36.81 37.23 570735
20000728 36.68 37.58 36.33 37.46 737831
20000731 37.34 38.30 36.92 37.94 949938
20000801 38.19 38.48 37.58 38.19 684883
20000802 38.06 38.72 37.94 38.67 823781
20000803 38.67 38.67 37.64 37.88 550371
20000804 37.64 38.00 37.29 37.64 483533
20000807 37.16 37.82 37.05 37.71 535959
20000808 37.71 38.06 36.87 37.58 689687
20000809 37.34 37.77 36.75 36.87 617313
20000810 37.10 39.20 37.05 39.08 1340628
20000811 38.67 39.98 38.67 39.80 902211
20000814 39.56 39.68 38.96 39.37 460348
20000815 39.14 39.44 38.48 39.32 586818
20000816 38.90 39.14 38.67 39.02 415546
20000817 39.37 39.37 38.36 38.72 423691
20000818 38.30 38.60 38.12 38.30 436119
20000821 38.06 38.48 37.94 38.19 441654
20000822 37.88 39.14 37.88 38.96 657312
20000823 38.67 38.90 37.58 37.77 666293
20000824 37.94 38.42 37.64 38.12 569378
20000825 37.58 39.56 37.58 39.50 721644
20000830 38.54 38.73 37.79 37.95 610107
20000831 37.49 39.07 37.49 38.64 681541
20000901 38.64 39.12 37.73 37.87 571780
20000905 37.68 38.59 37.58 37.77 631412
20000906 37.63 38.59 37.63 38.56 574391
20000907 39.98 40.18 37.87 38.13 1230867
20000908 37.39 38.09 37.28 37.59 1275983
20000911 37.39 37.90 36.84 37.07 818872
20000912 36.42 38.66 36.42 37.69 1012703
20000913 37.36 39.21 37.36 38.99 780545
20000914 38.49 38.77 38.30 38.66 1063772
20000915 38.78 38.87 37.54 37.54 1236924
20000918 38.06 38.30 36.69 36.97 748066
20000919 37.63 37.97 36.48 37.65 1288828
20000920 37.10 37.64 36.87 37.39 725090
20000921 37.68 38.58 37.63 38.55 873700
20000922 38.40 38.99 38.16 38.83 904822
20000925 39.26 39.69 38.88 39.02 1146693
20000926 39.02 40.70 39.02 40.46 1328722
20000927 40.70 41.17 40.22 40.98 1929222
20000928 41.08 43.13 40.30 43.09 1981335
20000929 42.85 42.85 42.04 42.46 1629390
20001002 42.51 42.60 41.41 41.60 1061265
20001003 41.37 42.85 41.37 42.18 1014583
20001004 42.42 43.09 42.32 43.09 1167893
20001005 42.95 43.12 42.18 42.28 612718
20001006 42.01 42.37 40.71 40.93 783991
20001009 40.84 40.92 39.88 40.03 455753
20001010 39.64 42.03 39.55 41.51 1226690
20001011 41.27 41.41 40.52 40.81 879758
20001012 40.57 40.66 38.72 38.73 1363603
20001013 37.77 38.95 37.77 38.91 1084972
20001016 38.40 39.41 38.11 39.35 723419
20001017 39.36 40.07 38.30 38.51 844876
20001018 38.06 38.16 37.24 37.71 789735
20001019 37.82 40.98 37.82 40.50 1072544
20001020 39.74 40.96 39.55 40.86 705456
20001023 40.62 40.62 39.40 39.62 553295
20001024 39.86 40.73 39.69 40.72 754854
20001025 40.72 40.72 39.59 40.07 493036
20001026 40.12 40.52 39.43 40.50 564469
20001027 40.31 41.37 39.66 41.23 497318
20001030 40.99 45.09 40.98 44.99 2092557
20001031 43.57 45.00 42.16 44.87 1888701
20001101 44.33 44.42 43.32 44.05 820857
20001102 44.67 45.03 43.61 45.00 925918
20001103 43.57 44.81 42.95 44.76 1496653
20001106 44.35 45.10 44.07 44.72 783887
20001107 44.33 44.70 43.72 44.08 718511
20001108 43.38 44.53 43.28 44.34 715377
20001109 43.86 44.57 43.47 44.24 784722
20001110 43.71 44.05 43.20 43.25 538883
20001113 42.13 43.44 42.04 43.35 868688
20001114 43.57 43.86 42.86 43.81 892081
20001115 43.33 45.50 43.28 45.49 1135414
20001116 44.81 45.72 44.43 45.72 1433470
20001117 45.72 45.72 44.69 44.99 924142
20001120 44.99 45.00 44.05 44.53 650210
20001121 44.76 47.30 44.68 47.30 3164370
20001122 47.21 47.64 46.23 47.63 1831889
20001124 47.60 47.73 46.97 47.73 526873
20001127 47.30 47.49 46.82 47.02 996202
20001128 46.44 46.91 46.11 46.88 1011972
20001129 46.64 47.41 46.40 46.79 1083823
20001130 46.44 46.84 45.58 45.89 1113378
20001201 45.67 46.34 45.21 45.46 867434
20001204 44.91 44.92 44.10 44.43 1295512
20001205 44.08 45.96 44.06 45.63 2308737
20001206 45.77 45.96 45.03 45.27 1025340
20001207 44.53 45.67 44.53 44.95 662534
20001208 45.87 45.87 44.83 44.99 1343552
20001211 45.15 45.86 44.91 45.51 1256871
20001212 45.63 46.15 44.64 45.13 1786877
20001213 44.89 45.44 44.19 44.31 1389190
20001214 42.13 42.13 39.50 40.19 4783735
20001215 38.88 39.26 36.63 37.54 3767481
20001218 37.34 37.73 35.72 35.93 2487529
20001219 36.19 37.43 35.90 36.15 2515205
20001220 36.29 36.42 35.05 35.67 2165348
20001221 35.67 36.34 34.81 36.04 1390757
20001222 35.57 37.06 35.33 36.89 1496758
20001226 36.15 36.87 35.82 36.53 1006855
20001227 36.87 37.54 36.15 37.14 1444958
20001228 36.63 37.52 36.39 37.17 1230345
20001229 37.16 38.54 37.16 38.26 1094998
20010102 37.77 38.27 36.58 36.58 978135
20010103 36.59 39.51 36.39 39.32 2300696
20010104 41.17 43.09 40.89 42.38 3561849
20010105 42.80 42.80 41.18 41.95 1551690
20010108 41.13 41.51 40.86 41.30 1170399
20010109 40.93 41.13 40.23 40.48 1184707
20010110 38.97 41.41 38.65 40.13 1979559
20010111 40.61 41.49 39.45 39.45 1630434
20010112 39.93 40.52 39.12 39.74 1090611
20010116 39.75 41.32 39.69 40.55 932915
20010117 40.74 42.37 40.74 41.89 1393263
20010118 40.70 41.03 39.74 39.74 1618215
20010119 39.35 39.87 38.21 38.22 2401789
20010122 38.29 40.55 38.13 39.48 1187736
20010123 39.72 41.65 39.72 41.02 2032612
20010124 40.70 41.40 40.25 40.25 785035
20010125 40.41 41.99 39.99 41.56 1228883
20010126 41.89 42.56 41.71 41.85 1104083
20010129 41.51 42.71 41.46 42.16 1277758
20010130 42.80 43.23 42.18 42.55 1115153
20010131 43.33 44.00 43.14 43.45 1752100
20010201 43.47 43.59 42.53 43.35 834433
20010202 43.19 43.38 42.40 42.41 777725
20010205 42.13 42.51 41.97 42.30 577941
20010206 41.92 42.62 41.92 41.94 783364
20010207 42.28 42.28 41.08 41.26 652403
20010208 41.89 43.09 41.73 42.96 1487776
20010209 42.80 42.81 41.17 41.49 1296765
20010212 41.60 42.23 41.38 41.83 1009361
20010213 42.51 43.04 42.29 42.80 1432008
20010214 42.80 42.80 41.80 41.80 713811
20010215 41.99 43.28 41.97 43.20 991189
20010216 42.95 43.10 42.23 42.70 719450
20010220 42.42 43.09 41.44 41.44 1837319
20010221 41.44 41.60 40.22 40.23 910461
20010222 39.83 40.65 39.45 40.22 1048837
20010223 40.36 40.69 39.36 39.91 748797
20010226 39.51 39.79 38.59 39.69 1835648
20010227 39.26 40.82 39.26 39.93 1340837
20010228 39.93 39.93 39.15 39.19 1097817
20010301 38.75 39.36 38.49 39.28 1109932
20010302 39.12 40.69 38.87 40.17 1011345
20010305 40.17 40.93 39.89 40.68 704725
20010306 40.70 41.70 40.51 41.29 596426
20010307 41.17 42.11 41.17 41.37 1146379
20010308 41.46 42.32 41.41 41.99 901793
20010309 41.51 42.36 40.79 42.06 1039543
20010312 41.73 41.80 40.10 40.12 1175203
20010313 39.88 40.50 38.67 40.22 1771316
20010314 39.02 39.74 38.80 39.43 1362872
20010315 39.67 40.03 39.55 39.57 1248621
20010316 39.64 40.06 38.83 39.07 2808666
20010319 39.08 40.50 38.88 40.15 1319636
20010320 39.50 39.85 38.30 38.54 1885255
20010321 38.53 41.35 37.92 40.79 2593531
20010322 39.26 39.45 37.58 39.29 2383408
20010323 39.29 39.64 38.25 38.46 1471067
20010326 38.59 39.45 37.82 38.57 1421982
20010327 38.78 40.55 38.68 40.20 1099802
20010328 40.21 40.36 39.33 40.20 786184
20010329 39.26 40.07 39.03 39.47 688851
20010330 39.07 40.18 39.01 39.91 735011
20010402 39.79 40.02 38.97 39.18 642900
20010403 38.54 38.54 37.33 37.34 1282875
20010404 37.58 38.16 37.34 37.92 728327
20010405 37.92 37.92 33.99 37.32 3585660
20010406 36.39 36.44 35.23 35.90 1822072
20010409 36.14 36.96 36.11 36.74 1018342
20010410 36.98 37.73 36.82 37.25 856573
20010411 37.63 38.49 37.49 38.20 1270761
20010412 37.92 38.11 37.15 38.11 1092387
20010416 38.01 38.52 37.34 37.86 532826
20010417 37.20 38.40 36.97 38.31 1085181
20010418 38.21 40.56 37.93 39.73 1291335
20010419 39.73 41.51 39.53 41.51 1193688
20010420 41.51 41.89 41.17 41.65 1121942
20010423 41.41 41.42 40.47 40.57 681854
20010424 40.22 40.65 39.93 40.03 794748
20010425 39.93 40.51 38.59 39.30 1614247
20010426 39.12 40.20 38.78 39.55 780440
20010427 39.79 41.02 39.79 40.68 861690
20010430 40.36 40.51 40.12 40.28 568333
20010501 40.04 40.12 39.56 40.05 655014
20010502 39.83 40.93 39.45 40.93 1146484
20010503 40.50 40.60 39.17 39.59 745559
20010504 38.64 39.57 38.64 39.53 857200
20010507 38.30 39.13 37.69 38.57 1717219
20010508 38.11 38.25 36.46 36.82 2590398
20010509 36.83 37.54 36.40 37.43 1416761
20010510 37.34 37.59 36.87 37.54 928633
20010511 37.68 37.74 36.77 36.78 1316712
20010514 36.63 37.06 36.49 36.58 829420
20010515 36.53 36.92 36.42 36.63 1073171
20010516 36.58 37.86 36.48 37.59 1201730
20010517 37.59 38.78 37.44 38.54 1396918
20010518 38.88 38.88 38.37 38.79 688329
20010521 38.78 39.02 38.43 38.89 834329
20010522 38.89 39.02 38.42 38.80 981164
20010523 38.21 38.56 37.94 38.31 1949482
20010524 38.31 38.73 38.21 38.65 1171444
20010525 38.11 38.54 37.92 38.03 600290
20010529 37.82 38.40 37.82 37.96 563738
20010530 38.20 38.40 37.95 38.11 946700
20010531 37.92 38.59 37.80 38.30 1172488
20010601 38.30 39.50 38.04 39.12 1226272
20010604 38.88 38.88 38.21 38.37 1021580
20010605 38.21 38.68 38.03 38.20 1222303
20010606 38.54 38.54 37.82 37.87 1227107
20010607 37.87 38.11 37.72 38.01 817306
20010608 37.96 37.96 37.62 37.92 506508
20010611 37.68 37.68 36.91 37.15 795061
20010612 36.91 36.91 35.75 36.49 1451642
20010613 36.43 36.49 35.91 35.93 1187213
20010614 36.43 36.48 35.74 35.85 997873
20010615 35.67 36.50 35.62 36.35 1425116
20010618 36.29 36.63 35.85 35.96 780231
20010619 35.91 36.09 35.43 35.47 875894
20010620 35.43 35.72 35.19 35.43 1070142
20010621 35.60 37.01 35.52 37.01 1110141
20010622 36.29 36.52 35.89 35.89 818037
20010625 35.65 35.77 34.83 35.07 1532997
20010626 34.47 35.18 34.46 34.81 2012665
20010627 34.81 35.31 34.47 35.24 1561298
20010628 35.43 37.82 35.43 37.07 2893989
20010629 37.08 38.49 37.07 38.49 1717324
20010702 38.30 38.97 37.82 38.76 1689231
20010703 38.76 39.47 38.64 39.47 1000693
20010705 39.12 39.36 38.59 38.88 751930
20010706 38.88 38.88 37.84 38.29 944612
20010709 38.21 38.64 37.89 38.44 780127
20010710 38.30 38.53 38.01 38.13 419305
20010711 37.73 38.59 37.73 38.25 1163298
20010712 38.40 39.40 38.21 39.39 906180
20010713 39.16 40.54 38.54 40.29 1099697
20010716 40.22 40.79 39.98 40.07 1124344
20010717 40.26 40.65 40.10 40.34 1377598
20010718 40.12 40.31 39.36 39.64 957353
20010719 39.64 39.79 38.97 39.61 842370
20010720 39.51 39.52 39.10 39.50 541076
20010723 39.31 39.41 38.45 38.78 1055103
20010724 39.02 39.02 38.06 38.43 941479
20010725 38.30 38.99 38.03 38.90 867957
20010726 38.68 39.25 38.65 39.14 559039
20010727 39.20 39.26 38.83 39.15 405729
20010730 39.35 39.47 38.97 39.27 546089
20010731 39.28 39.82 39.27 39.61 763626
20010801 39.45 39.98 39.35 39.93 881115
20010802 39.74 40.09 39.40 39.97 917981
20010803 39.73 39.73 38.88 39.26 629532
20010806 39.48 39.55 38.85 39.26 324270
20010807 39.07 39.35 38.95 39.31 483846
20010808 38.93 39.56 38.93 39.03 547864
20010809 38.92 39.05 38.21 38.30 998813
20010810 38.11 38.49 37.95 38.27 665144
20010813 38.30 38.64 37.97 38.45 581910
20010814 38.54 38.84 38.21 38.49 568125
20010815 38.56 38.66 38.11 38.25 747439
20010816 38.35 38.78 38.11 38.70 807071
20010817 38.30 38.83 38.24 38.44 856782
20010820 38.20 38.49 38.16 38.46 384633
20010821 38.46 38.90 38.30 38.36 666189
20010822 38.45 38.77 38.09 38.62 728850
20010823 38.49 38.90 38.45 38.78 447503
20010824 38.56 39.79 38.30 39.59 801745
20010827 39.59 39.82 39.33 39.56 524471
20010828 39.57 40.66 39.47 40.55 1353578
20010829 40.74 41.73 40.70 41.16 1616544
20010830 40.84 41.57 39.98 40.26 1034112
20010831 40.22 40.82 40.07 40.31 764984
20010904 40.22 41.05 39.69 40.72 1197135
20010905 39.74 40.70 39.74 40.39 1110976
20010906 39.98 40.12 39.02 39.50 1282144
20010907 38.78 39.35 38.30 38.50 1032023
20010910 38.02 38.45 37.87 38.28 1256140
20010917 32.08 36.75 31.88 36.67 3993477
20010918 36.39 36.39 33.13 34.38 3307550
20010919 34.23 34.47 31.98 33.35 2918427
20010920 32.80 34.18 31.74 33.47 1920136
20010921 32.46 34.66 32.08 32.99 2396358
20010924 33.99 34.85 33.87 34.21 2001699
20010925 35.18 35.63 33.53 34.23 1761082
20010926 34.38 34.94 33.32 33.42 1352742
20010927 33.51 33.80 32.32 33.27 1315250
20010928 33.37 35.19 33.18 35.19 1378433
20011001 35.14 35.14 33.75 34.13 994531
20011002 34.38 35.05 34.38 34.95 1122046
20011003 34.71 36.29 34.68 36.29 840804
20011004 36.29 37.57 35.72 36.36 957144
20011005 36.39 37.27 35.97 37.06 745141
20011008 36.82 37.68 36.24 36.51 842997
20011009 36.23 36.39 35.60 35.69 743262
20011010 35.67 37.17 35.67 37.07 656163
20011011 37.07 38.20 37.07 38.01 774592
20011012 37.82 37.82 34.95 36.47 1766721
20011015 36.05 36.71 35.72 36.63 944507
20011016 36.72 37.58 36.38 36.87 1097086
20011017 37.34 37.67 36.77 37.35 1342090
20011018 36.77 37.18 36.15 36.66 687807
20011019 36.66 36.74 35.91 36.52 484264
20011022 36.34 36.96 36.10 36.78 518831
20011023 36.78 37.82 36.77 37.82 716526
20011024 37.87 37.88 37.04 37.13 669844
20011025 36.53 37.68 36.40 37.52 716213
20011026 37.39 37.92 37.21 37.80 509119
20011029 38.54 40.22 38.30 39.12 2516771
20011030 38.83 39.12 37.97 38.40 1466889
20011031 38.35 39.77 38.35 39.34 1203505
20011101 39.26 40.38 38.74 40.32 1428457
20011102 40.03 40.54 39.72 40.46 982312
20011105 40.53 41.56 40.53 41.56 1195046
20011106 41.41 42.56 40.89 42.47 1276401
20011107 42.32 42.47 41.90 42.23 2139971
20011108 42.08 43.01 41.94 42.77 1329453
20011109 42.40 43.17 42.25 43.05 965499
20011112 42.61 43.10 41.88 42.99 1464487
20011113 43.47 44.78 43.19 44.73 2017156
20011114 45.00 45.48 44.47 44.63 2033865
20011115 44.81 45.16 44.35 44.62 1195986
20011116 44.62 44.67 43.04 43.66 1944365
20011119 44.05 44.33 43.54 44.30 1217186
20011120 44.14 44.14 43.28 43.44 884979
20011121 43.66 43.66 42.99 43.45 562172
20011123 43.45 44.43 43.33 44.43 432568
20011126 44.19 44.31 43.92 44.00 1220632
20011127 43.76 44.03 43.28 43.35 1328096
20011128 43.34 43.35 42.47 42.72 1111394
20011129 43.23 43.54 42.56 43.33 1398902
20011130 43.57 44.28 43.57 43.91 1474304
20011203 43.91 44.09 43.21 43.52 944716
20011204 44.53 46.39 43.95 46.25 3127714
20011205 45.96 47.64 45.96 47.35 2056423
20011206 47.17 47.97 46.79 47.34 2648568
20011207 47.20 47.20 45.71 46.27 1924835
20011210 46.46 46.58 45.58 45.58 834851
20011211 45.58 46.30 45.05 45.87 872865
20011212 46.06 46.06 44.76 45.13 1014061
20011213 45.05 45.15 44.72 44.84 1016880
20011214 44.72 46.67 44.72 46.01 1428562
20011217 46.73 47.16 46.25 46.88 1464174
20011218 47.40 48.79 47.32 48.64 2449097
20011219 48.16 49.07 47.16 47.87 4521499
20011220 48.36 50.34 48.27 49.89 3919015
20011221 49.99 50.27 49.43 49.63 2615671
20011224 49.79 50.63 49.55 49.68 1230240
20011226 50.03 51.18 49.95 50.94 1268672
20011227 51.18 51.21 50.60 50.90 1724634
20011228 50.70 50.80 49.97 49.97 1143455
20011231 49.98 50.26 49.68 49.68 1034008
20020102 49.50 49.98 48.12 48.74 2274587
20020103 48.93 50.11 48.87 50.06 2147699
20020104 50.13 52.86 50.08 51.78 2975239
20020107 51.35 53.38 51.35 52.92 2991949
20020108 52.53 52.66 51.81 52.65 2322105
20020109 52.57 52.76 51.34 51.47 2388839
20020110 52.09 52.09 50.65 50.75 2510609
20020111 49.36 49.50 47.78 48.27 4904879
20020114 48.49 48.71 47.51 48.56 1698421
20020115 48.56 49.28 47.25 47.87 1900084
20020116 48.07 48.40 46.63 46.63 2386123
20020117 47.16 48.17 46.68 48.07 2568466
20020118 47.88 48.78 47.59 48.66 1461354
20020122 49.17 49.27 48.59 48.82 1240162
20020123 49.06 50.08 49.00 50.03 1836066
20020124 50.03 50.65 50.01 50.27 1726827
20020125 50.28 50.99 50.03 50.88 1039125
20020128 50.88 51.79 50.88 51.37 1892774
20020129 51.38 51.38 49.73 50.25 1709700
20020130 49.89 51.12 49.83 50.90 1739673
20020131 50.57 51.37 50.38 51.28 1497175
20020204 51.13 51.68 50.56 50.87 1438901
20020205 50.87 52.57 50.82 52.19 2591964
20020206 52.38 52.38 50.80 51.00 1628241
20020207 50.22 50.46 49.46 49.58 2505388
20020208 49.31 51.13 49.17 51.13 1779462
20020211 51.13 52.83 51.04 52.79 2194903
20020212 52.66 53.62 52.31 52.98 1711371
20020213 53.22 54.44 52.41 52.66 2649821
20020214 52.66 52.66 52.14 52.38 879967
20020215 51.95 52.72 51.92 52.63 1049777
20020219 51.85 52.23 51.53 51.71 1466367
20020220 51.90 53.00 51.83 52.88 1545111
20020221 52.66 53.01 52.38 52.38 1552526
20020222 52.28 52.95 51.95 52.80 903882
20020225 53.38 54.14 52.95 54.01 1209353
20020226 54.29 55.01 54.04 54.76 1032754
20020227 54.77 55.65 54.29 55.65 1552212
20020228 55.54 56.41 55.40 55.40 1451851
20020301 55.16 55.97 54.96 55.97 2121486
20020304 56.16 58.62 56.16 58.62 2331817
20020305 58.65 58.74 57.70 58.30 2593113
20020306 58.22 58.51 57.39 57.45 1809644
20020307 57.60 57.84 56.98 57.07 1812046
20020308 57.60 58.01 57.32 57.74 2653372
20020311 57.74 57.74 56.40 56.50 1726827
20020312 55.38 56.78 55.35 55.62 2036894
20020313 55.61 55.62 54.77 55.33 1505739
20020314 55.54 55.78 55.23 55.49 2389152
20020315 55.49 55.54 54.46 55.01 2356777
20020318 55.68 56.04 54.72 55.25 1258960
20020319 55.54 56.01 54.96 55.28 1680563
20020320 55.05 55.15 53.72 54.39 2480010
20020321 54.20 54.99 53.14 54.58 2100703
20020322 54.05 55.30 54.05 55.12 959024
20020325 55.35 55.35 54.01 54.14 1286113
20020326 53.91 55.56 53.89 55.06 1192644
20020327 54.68 55.64 54.48 55.59 1135518
20020328 55.25 56.40 55.11 55.63 1226899
20020401 55.06 55.23 54.24 54.98 856051
20020402 54.48 55.06 53.50 53.55 1714191
20020403 53.67 53.85 52.47 52.66 1729647
20020404 52.66 53.32 52.53 53.03 1859773
20020405 53.14 53.33 51.90 52.09 1670537
20020408 50.94 51.41 50.30 50.86 1767348
20020409 51.30 51.46 50.51 51.24 1822594
20020410 51.37 52.39 51.31 52.39 1343761
20020411 52.39 52.48 51.47 51.66 1200268
20020412 51.80 52.80 51.80 52.66 980328
20020415 52.47 52.47 50.94 51.85 1294050
20020416 52.66 53.33 52.40 53.33 1489447
20020417 53.14 53.14 51.75 52.11 1128521
20020418 51.87 52.24 50.58 51.09 1515243
20020419 51.71 52.01 51.23 51.80 968632
20020422 51.56 51.80 51.08 51.55 1095415
20020423 51.61 52.09 51.35 51.63 994531
20020424 51.63 51.86 50.70 50.74 1968907
20020425 50.75 51.75 50.54 51.43 1188675
20020426 51.38 52.26 51.34 52.03 1278698
20020429 52.04 52.65 51.53 51.53 940225
20020430 51.18 51.52 49.07 49.48 3193508
20020501 49.48 49.48 47.88 49.13 3092937
20020502 49.43 50.08 49.22 49.45 1788757
20020503 49.45 49.96 49.10 49.30 1012807
20020506 48.86 49.58 48.48 48.49 751616
20020507 48.49 48.79 47.73 47.79 1098653
20020508 48.21 50.59 48.20 50.52 2003161
20020509 50.75 51.13 50.03 50.08 1512945
20020510 50.13 50.40 49.25 49.39 932079
20020513 49.89 51.11 49.72 50.69 861064
20020514 50.85 52.09 50.77 51.42 964872
20020515 51.71 52.57 51.71 52.11 945656
20020516 52.28 52.37 51.52 52.17 625146
20020517 52.76 52.95 51.28 52.02 1375718
20020520 52.02 52.74 51.42 51.83 924873
20020521 51.74 52.13 50.85 50.94 1004662
20020522 50.85 51.20 50.70 51.14 767490
20020523 51.04 51.89 50.94 51.71 765506
20020524 51.08 51.55 50.71 50.71 928529
20020528 50.27 50.65 49.79 49.89 1257916
20020529 50.13 51.20 50.05 50.89 713498
20020530 50.70 51.55 50.70 51.51 986699
20020531 51.71 52.28 51.40 51.66 1270761
20020603 51.75 51.94 51.04 51.13 969885
20020604 51.04 51.10 49.86 50.41 1243086
20020605 50.51 50.99 50.21 50.94 906180
20020606 51.42 51.90 50.90 51.68 1508663
20020607 51.04 52.45 51.04 52.03 1177292
20020610 52.10 53.60 52.04 53.10 1184707
20020611 53.72 54.48 53.48 53.62 2315212
20020612 53.24 53.85 52.88 53.53 1051448
20020613 53.77 54.71 53.69 54.38 1198046
20020614 54.38 54.87 53.23 53.74 1526200
20020617 53.91 54.39 53.86 54.26 1719857
20020618 53.91 54.04 53.29 53.63 1242183
20020619 53.54 53.89 52.96 53.10 1513679
20020620 52.81 53.38 52.71 52.99 1390347
20020621 52.76 54.31 52.76 54.04 2367190
20020624 54.04 54.66 53.33 53.69 1592248
20020625 48.93 50.32 45.45 46.00 15285785
20020626 46.01 48.50 45.28 48.16 5161971
20020627 49.21 49.95 48.93 49.43 2658302
20020628 49.67 51.52 49.49 51.18 2269422
20020701 51.18 51.50 50.04 50.22 1370105
20020702 50.03 50.35 49.50 49.66 2022968
20020703 49.84 50.86 49.84 50.61 1511592
20020705 50.79 50.99 50.51 50.94 528384
20020708 50.79 51.13 50.44 50.53 1497819
20020709 50.72 51.68 50.70 50.88 1126573
20020710 51.08 51.37 50.04 50.08 2241355
20020711 49.60 49.88 48.16 48.34 2676249
20020712 48.35 49.31 47.43 47.82 1586509
20020715 47.86 48.73 46.54 48.67 2183863
20020716 48.02 49.36 47.16 49.02 2392754
20020717 49.55 49.93 47.83 48.56 1900159
20020718 48.51 48.71 48.02 48.41 1733734
20020719 48.16 48.40 46.75 47.16 4087673
20020722 46.34 48.40 43.66 44.09 5151328
20020723 44.23 45.51 43.38 44.08 3324104
20020724 42.65 44.23 41.89 44.04 4317015
20020725 44.04 45.43 43.13 44.80 2477688
20020726 44.80 45.09 43.89 45.07 1096209
20020729 45.72 47.61 45.67 47.56 1854875
20020730 46.72 47.79 46.53 47.03 2230086
20020731 47.06 48.83 46.86 48.83 2405901
20020801 47.87 47.92 46.43 46.67 1797800
20020802 46.66 46.66 43.93 44.78 2031316
20020805 43.99 44.44 42.96 43.03 1618646
20020806 43.89 46.00 43.85 45.06 1956190
20020807 45.91 45.96 43.99 45.30 1561780
20020808 45.43 46.70 44.80 46.28 1888055
20020809 46.04 47.28 45.52 46.82 1153493
20020812 46.05 46.10 45.04 45.56 1285276
20020813 45.14 46.28 44.85 44.97 1160275
20020814 45.04 46.55 44.42 46.38 1262529
20020815 46.57 47.23 45.91 46.00 1728726
20020816 45.81 47.54 45.64 46.91 1463595
20020819 46.63 47.73 46.45 47.55 914655
20020820 46.96 47.42 46.39 46.80 1085045
20020821 46.80 47.23 46.44 47.11 1488950
20020822 46.96 48.11 46.82 47.90 1137633
20020823 47.91 48.15 46.39 46.60 708164
20020826 46.48 46.53 45.15 46.05 1355184
20020827 46.58 47.44 45.91 46.20 1010962
20020828 45.96 46.03 45.09 45.45 974130
20020829 44.80 45.55 44.62 45.16 894309
20020830 45.24 45.88 45.02 45.38 766178
20020903 45.00 45.24 43.99 44.11 1689494
20020904 44.35 45.57 44.15 45.52 1114156
20020905 44.85 45.00 43.72 43.97 1683233
20020906 44.37 44.95 44.23 44.62 1513232
20020909 44.55 44.61 43.08 44.52 2862508
20020910 44.52 44.85 43.93 44.13 1321029
20020911 44.61 44.85 44.06 44.13 794556
20020912 44.11 44.13 43.20 43.32 1265265
20020913 43.13 43.13 42.28 42.69 2618815
20020916 42.84 42.84 41.69 42.18 1314567
20020917 43.08 43.51 42.24 42.60 1831346
20020918 42.31 42.65 41.01 41.06 2374913
20020919 43.17 46.63 43.13 45.82 6603478
20020920 46.24 46.91 45.24 45.81 2758902
20020923 45.81 47.25 45.39 46.82 1885130
20020924 46.10 46.77 45.57 45.67 1818630
20020925 46.63 47.63 46.04 47.39 1496555
20020926 47.63 49.98 47.59 49.84 2701574
20020927 49.76 50.18 48.23 48.40 2387734
20020930 48.40 48.40 46.06 48.04 3577327
20021001 48.83 50.37 48.13 50.30 2320296
20021002 49.88 50.42 48.45 49.07 2614333
20021003 49.31 50.32 48.83 49.91 2385440
20021004 49.86 49.87 47.93 48.99 2881791
20021007 49.00 49.00 46.29 47.06 3059609
20021008 47.73 47.96 46.49 47.07 2537097
20021009 46.96 47.08 45.12 45.83 2916604
20021010 45.78 48.39 45.49 47.89 1823112
20021011 47.89 49.89 47.89 49.37 1992175
20021014 49.13 49.89 48.79 49.29 1092554
20021015 50.18 51.95 49.98 51.54 2465803
20021016 50.50 50.93 49.63 50.32 2275059
20021017 50.32 51.68 49.65 51.57 2169056
20021018 51.20 51.42 49.79 51.17 2232741
20021021 50.93 51.33 50.29 51.33 1471018
20021022 50.87 51.18 49.85 51.09 1929532
20021023 50.85 51.18 49.55 51.18 1573061
20021024 51.18 51.57 50.37 50.64 1070248
20021025 51.04 52.05 50.19 51.86 1633828
20021028 52.67 52.76 51.29 51.55 1437247
20021029 51.41 51.90 49.65 50.46 3334259
20021030 50.85 52.14 50.59 51.60 2064825
20021031 51.42 51.84 50.48 51.03 1546065
20021101 50.84 51.82 50.46 51.64 1220029
20021104 51.76 52.05 51.03 51.10 1529909
20021105 51.23 52.17 50.94 52.03 1504581
20021106 51.95 52.72 51.69 52.38 1380441
20021107 52.39 52.55 51.57 51.78 2056069
20021108 51.78 52.53 51.68 52.38 1161451
20021111 52.24 52.68 51.47 51.87 1630388
20021112 51.23 52.29 51.20 51.42 1766514
20021113 51.38 52.63 50.75 52.48 2658423
20021114 52.77 53.96 52.77 53.84 2633615
20021115 52.53 53.09 50.61 51.28 4388560
20021118 51.40 51.81 50.93 51.07 1099016
20021119 50.27 50.61 49.89 50.24 1382943
20021120 50.00 50.84 49.51 50.66 1231599
20021121 50.85 51.31 50.64 51.00 1328846
20021122 50.89 51.52 50.24 50.60 1071082
20021125 50.85 50.86 49.65 50.19 1030432
20021126 49.65 49.85 48.55 48.71 1362722
20021127 48.81 51.04 48.74 50.46 1414004
20021129 50.66 50.94 50.27 50.44 464247
20021202 51.23 52.31 50.27 50.73 1952567
20021203 50.76 50.80 49.98 50.40 1021989
20021204 50.18 51.66 49.92 51.11 1131849
20021205 51.35 51.35 50.40 50.74 920468
20021206 49.70 51.46 49.66 51.46 823220
20021209 51.22 51.23 50.43 50.61 828640
20021210 50.94 51.28 50.32 51.26 557839
20021211 50.46 50.56 49.69 49.90 1258547
20021212 49.84 50.08 49.26 49.97 974161
20021213 49.79 50.80 49.59 50.03 1327795
20021216 50.42 51.38 50.18 51.36 1361014
20021217 51.23 51.76 51.02 51.47 1241782
20021218 50.75 51.33 50.41 50.81 2033919
20021219 50.81 52.43 50.74 51.81 2055578
20021220 51.18 52.43 51.18 52.19 2699639
20021223 52.19 52.77 52.03 52.17 1443278
20021224 52.29 52.47 51.82 51.95 474116
20021226 52.10 52.53 51.86 52.13 679674
20021227 52.15 52.29 51.66 51.81 752358
20021230 51.86 52.21 51.28 52.02 1167535
20021231 51.90 52.34 51.21 52.07 975619
20030102 52.20 53.36 52.08 53.36 1094642
20030103 53.11 53.41 52.85 53.30 914076
20030106 54.26 56.27 54.11 55.87 3119293
20030107 55.70 55.99 55.54 55.65 2710781
20030108 55.65 55.69 55.12 55.27 1583545
20030109 55.47 55.79 55.10 55.37 1471498
20030110 55.37 55.37 54.58 55.07 1932285
20030113 55.31 55.55 54.83 55.29 1538247
20030114 54.79 55.31 54.59 54.99 1191277
20030115 55.36 55.36 54.22 54.38 1465771
20030116 54.19 54.53 53.55 53.88 1947176
20030117 53.39 53.62 52.96 53.35 1166910
20030121 53.59 54.01 52.19 52.32 1312488
20030122 51.90 52.46 50.46 50.46 2027775
20030123 50.70 50.88 49.46 50.44 2401819
20030124 50.03 50.45 48.62 48.78 1733288
20030127 49.31 50.41 49.22 49.60 2527716
20030128 49.84 50.86 49.54 50.56 2514178
20030129 50.13 50.85 49.36 50.22 1726936
20030130 50.32 50.59 49.82 49.83 1240949
20030131 49.83 50.90 49.49 50.51 1145042
20030203 50.50 51.21 50.46 50.87 1295931
20030204 50.88 50.88 49.47 49.97 1232410
20030205 49.88 51.09 49.48 50.27 1133796
20030206 50.03 50.88 50.03 50.59 1091622
20030207 50.99 51.04 49.77 50.05 1072150
20030210 49.74 50.04 49.00 49.87 1074857
20030211 49.99 50.27 49.30 49.49 868570
20030212 49.50 49.75 48.50 48.85 1101619
20030213 48.83 48.93 47.92 48.45 1268648
20030214 48.40 49.65 48.40 49.65 1344873
20030218 49.84 50.46 49.84 50.09 1038306
20030219 50.13 50.13 49.48 49.65 835664
20030220 49.65 49.65 48.82 48.93 1096413
20030221 48.98 49.55 48.45 49.26 1418703
20030224 48.93 48.94 47.25 47.48 1451401
20030225 47.30 48.00 45.81 47.87 2302268
20030226 47.87 48.88 47.77 48.21 1918019
20030227 48.22 49.07 47.99 48.34 1324151
20030228 48.30 49.68 48.28 49.36 1752552
20030303 50.40 50.82 50.24 50.27 2243017
20030304 50.27 50.28 49.66 49.71 1441925
20030305 49.71 49.72 48.82 49.40 1531999
20030306 49.40 49.50 48.78 49.05 1567337
20030307 48.54 49.02 48.50 48.87 1983775
20030310 48.54 48.78 47.64 47.69 1194385
20030311 47.80 48.37 47.63 47.75 1161407
20030312 47.66 47.97 46.31 47.10 2201305
20030313 46.96 48.13 46.62 48.08 3291346
20030314 47.82 48.14 46.74 47.87 1997507
20030317 47.87 49.42 47.59 49.42 2299614
20030318 49.89 49.95 49.19 49.68 1629236
20030319 50.75 53.08 50.66 53.04 4142115
20030320 53.04 55.13 53.04 54.60 4231478
20030321 54.94 55.22 54.31 55.04 2250512
20030324 54.17 54.21 52.87 53.31 2149601
20030325 53.25 54.24 53.14 53.71 1797663
20030326 53.71 54.48 53.50 54.02 1447493
20030327 53.45 54.57 53.45 54.45 1750537
20030328 53.97 54.46 53.26 54.31 1366869
20030331 53.59 53.69 52.70 52.94 1612279
20030401 52.96 53.52 52.29 53.11 1333163
20030402 53.12 54.95 53.12 54.72 2779199
20030403 55.13 55.13 53.88 53.91 2095401
20030404 53.92 54.21 53.33 53.69 1315269
20030407 54.70 55.10 53.94 53.95 1832721
20030408 53.71 54.41 52.98 53.46 1422942
20030409 53.83 54.56 53.37 53.81 2145440
20030410 53.82 54.16 53.33 54.03 1720680
20030411 54.89 55.74 54.35 55.23 2347365
20030414 55.51 56.04 55.43 56.02 1818677
20030415 56.02 57.22 55.22 57.15 2640005
20030416 57.08 57.58 55.85 55.93 3093998
20030417 55.85 56.62 55.56 56.62 1663462
20030421 56.62 56.62 55.07 55.30 2241357
20030422 55.30 56.43 55.27 56.28 2672359
20030423 56.91 56.93 55.83 56.37 1586583
20030424 55.90 57.19 55.74 56.98 2183723
20030425 56.81 56.98 56.14 56.51 1414411
20030428 56.43 57.67 56.36 57.61 1620393
20030429 57.58 57.67 56.90 57.30 1752097
20030430 57.27 57.78 56.71 57.56 2177586
20030501 57.48 57.48 56.19 56.95 1475373
20030502 56.47 58.54 56.35 58.39 2249367
20030505 58.59 59.59 58.42 59.34 2538054
20030506 59.07 59.66 58.88 59.27 2203593
20030507 59.28 59.59 58.64 58.82 1872253
20030508 58.63 58.92 58.33 58.42 1209677
20030509 58.54 59.68 58.35 59.65 1614672
20030512 59.49 61.23 59.18 60.89 2003957
20030513 60.70 60.72 60.23 60.38 1526765
20030514 60.38 60.43 59.36 59.38 1929367
20030515 59.60 60.08 59.31 59.66 2382215
20030516 59.66 60.08 58.85 60.08 1454775
20030519 59.60 59.69 58.20 58.42 1524892
20030520 58.42 58.78 58.11 58.64 1637142
20030521 58.32 58.42 57.27 57.58 2066584
20030522 57.58 58.16 57.50 57.84 1684165
20030523 57.96 58.85 57.73 58.77 1038233
20030527 58.64 59.85 58.31 59.68 1409834
20030528 59.89 60.38 59.53 59.81 1300185
20030529 59.69 60.53 59.60 60.20 1851447
20030530 60.20 61.86 60.20 61.50 1882969
20030602 61.51 62.72 61.34 62.11 2598393
20030603 60.56 61.47 60.34 60.55 4393247
20030604 59.60 61.90 59.60 61.74 2703776
20030605 61.23 62.00 60.72 62.00 1655140
20030606 62.41 62.82 60.38 60.76 2226584
20030609 60.56 60.99 59.94 60.37 1136439
20030610 61.05 61.58 60.80 61.25 1501745
20030611 61.38 62.05 60.93 62.04 1074309
20030612 62.16 62.52 61.76 62.50 2069928
20030613 62.43 62.48 61.25 61.43 1284805
20030616 61.43 62.67 61.36 62.67 1746544
20030617 62.68 62.87 61.76 62.05 1508190
20030618 62.06 62.52 61.45 62.05 1022542
20030619 62.24 62.48 61.04 61.11 1159235
20030620 61.31 61.79 60.13 60.62 1950283
20030623 60.80 61.01 59.64 59.64 1822115
20030624 58.69 58.73 57.82 58.17 4071562
20030625 58.17 58.20 56.77 57.43 2501211
20030626 56.95 60.31 56.95 60.05 3039353
20030627 60.06 60.69 59.80 60.16 2658485
20030630 60.27 60.46 58.98 59.67 2290403
20030701 59.26 59.47 58.34 59.25 2119200
20030702 58.93 59.83 58.93 59.81 1493741
20030703 59.82 59.82 59.17 59.18 748742
20030707 59.31 60.61 59.29 60.58 2009846
20030708 60.03 62.05 60.03 61.89 1901324
20030709 61.81 62.05 61.10 61.92 1577628
20030710 61.84 62.04 61.12 61.41 1518897
20030711 61.30 61.37 60.67 61.32 1377942
20030714 61.91 62.44 61.61 61.86 1237612
20030715 62.05 62.29 61.45 61.88 1111938
20030716 61.88 62.04 60.98 61.67 1504552
20030717 61.65 61.71 61.21 61.68 1185949
20030718 61.68 63.01 61.34 62.84 1883860
20030721 62.84 63.50 62.55 63.49 1847062
20030722 63.40 63.40 62.17 62.52 2518882
20030723 62.49 62.56 61.72 62.49 903313
20030724 62.72 63.01 61.95 62.10 1258713
20030725 62.16 62.83 61.34 62.77 1706212
20030728 62.58 62.87 61.76 62.68 1719621
20030729 62.63 62.96 62.04 62.37 1583449
20030730 62.38 62.38 60.91 61.41 2140301
20030731 61.63 62.67 61.33 61.94 1893631
20030801 61.41 62.53 61.41 62.20 1524198
20030804 62.05 62.42 61.58 62.24 1328255
20030805 62.22 62.46 61.52 61.58 1562035
20030806 61.35 62.34 61.27 61.81 1534073
20030807 61.72 62.18 61.40 61.92 984913
20030808 62.15 62.92 61.95 62.72 1784070
20030811 62.92 63.61 62.80 63.50 1443430
20030812 63.73 64.44 63.48 64.34 1276697
20030813 64.44 64.57 64.02 64.33 1210273
20030814 64.54 64.92 64.12 64.45 920673
20030815 64.45 64.83 62.45 64.80 361845
20030818 64.78 65.13 64.75 65.00 1024621
20030819 65.01 65.67 65.00 65.56 1370250
20030820 65.56 65.66 64.86 65.00 1208610
20030821 65.09 66.33 65.05 65.73 1375448
20030822 65.95 66.34 64.28 64.54 1527628
20030825 64.74 64.81 63.58 63.85 1441247
20030826 63.49 63.79 62.92 63.57 1359024
20030827 63.56 63.58 63.06 63.40 768596
20030828 63.54 64.59 63.17 64.48 1114537
20030829 64.49 64.91 64.20 64.55 788554
20030902 64.74 65.85 64.43 65.70 1280958
20030903 65.70 65.70 64.81 65.37 1908080
20030904 65.38 65.38 64.34 64.70 1242082
20030905 64.01 64.65 63.80 64.15 1046035
20030908 64.33 64.72 63.62 64.08 1637209
20030909 63.59 63.73 63.31 63.31 1302434
20030910 63.27 63.45 62.58 62.69 1543102
20030911 62.69 63.19 62.11 62.83 1387504
20030912 62.65 62.91 61.90 62.81 1195551
20030915 62.95 63.15 62.26 62.56 1786679
20030916 62.79 63.72 62.65 63.62 1285503
20030917 63.06 64.17 62.59 64.03 2382169
20030918 64.07 66.43 63.88 66.04 2279441
20030919 64.42 65.33 63.54 63.78 3825348
20030922 63.55 63.93 63.10 63.53 1087837
20030923 63.72 64.71 63.43 64.21 1067375
20030924 64.15 64.52 62.69 62.76 1201576
20030925 62.68 63.09 61.90 61.90 1431337
20030926 61.97 62.04 61.33 61.41 1501138
20030929 61.51 62.64 61.33 62.40 968074
20030930 62.40 62.75 61.52 62.03 1276778
20031001 62.46 63.41 62.11 63.31 1327259
20031002 63.30 63.30 62.27 63.00 1198875
20031003 63.73 64.98 63.67 64.42 1729654
20031006 64.57 65.47 64.48 65.27 1096458
20031007 65.03 65.04 64.37 64.86 1255173
20031008 64.86 65.24 64.79 65.07 776641
20031009 66.05 66.93 65.51 66.24 1779823
20031010 66.42 66.42 65.59 66.01 1127204
20031013 67.10 68.88 66.95 68.69 4145893
20031014 68.68 70.99 68.55 70.91 4260047
20031015 71.10 71.24 70.01 70.54 2054353
20031016 70.38 71.23 70.36 71.16 1734744
20031017 71.23 71.23 69.88 70.23 1529080
20031020 70.18 70.18 69.39 69.89 1470185
20031021 69.70 70.08 69.36 69.89 2573811
20031022 69.70 69.73 69.15 69.50 1302226
20031023 69.40 69.65 68.88 69.46 1485558
20031024 69.46 69.86 68.98 69.86 1246448
20031027 70.10 70.86 69.14 69.32 1416068
20031028 69.80 70.44 69.27 70.44 1431026
20031029 70.28 70.39 69.70 70.32 941899
20031030 71.00 71.58 70.76 71.17 1566992
20031031 71.24 73.13 71.05 72.94 3046214
20031103 72.95 73.76 72.79 73.42 1952768
20031104 73.47 73.53 73.09 73.18 1433934
20031105 73.07 73.57 72.59 73.14 1073607
20031106 73.11 74.66 72.81 74.28 1107261
20031107 74.28 75.14 73.98 74.03 1180178
20031110 74.28 74.52 73.67 73.82 1006403
20031111 73.72 74.02 73.00 73.23 918009
20031112 73.23 73.57 72.87 73.53 1378260
20031113 73.35 74.31 73.07 74.21 1251122
20031114 74.15 74.51 73.52 74.03 1118895
20031117 74.03 74.03 72.93 73.18 1707945
20031118 73.25 73.50 72.23 72.24 1106326
20031119 72.23 72.50 71.79 72.11 1254965
20031120 71.63 72.21 71.44 71.64 1280102
20031121 70.04 70.42 67.46 67.85 6323229
20031124 68.35 68.68 67.63 68.59 2960105
20031125 68.34 69.43 68.07 69.20 1479845
20031126 69.37 69.95 68.53 69.07 1096666
20031128 69.31 70.06 69.20 69.99 656359
20031201 70.34 71.67 70.18 70.76 1430610
20031202 70.71 71.53 70.39 70.84 1464888
20031203 71.08 71.25 70.46 70.46 1947055
20031204 70.46 70.71 69.50 70.19 1571043
20031205 70.20 70.65 69.80 69.83 1045042
20031208 69.74 70.30 69.03 69.55 2075959
20031209 69.67 69.91 68.97 69.09 1246136
20031210 69.42 69.71 68.74 69.41 874378
20031211 69.71 70.77 69.67 70.52 1116402
20031212 70.52 71.26 70.04 71.06 1065237
20031215 71.98 72.41 71.37 71.46 1384995
20031216 71.46 71.90 70.99 71.60 1091287
20031217 70.29 70.29 67.55 68.42 4230124
20031218 67.64 67.78 65.33 67.16 7707815
20031219 67.16 67.64 66.35 66.90 2410794
20031222 66.61 66.89 66.26 66.77 1439793
20031223 66.77 67.03 66.10 66.47 1539114
20031224 66.21 66.47 66.20 66.31 587416
20031226 66.41 66.53 65.94 66.35 377358
20031229 66.47 67.41 66.43 67.39 1618508
20031230 67.45 67.45 65.71 66.48 2591481
20031231 66.47 66.47 64.62 65.04 3309146
20040102 65.23 66.12 65.08 65.41 1451209
20040105 65.91 66.09 65.33 65.47 3653916
20040106 65.48 65.53 65.08 65.14 3247706
20040107 65.14 65.27 64.25 64.49 3607006
20040108 64.53 64.77 63.50 63.96 3677267
20040109 63.79 64.05 62.48 62.67 3522526
20040112 64.08 65.94 63.62 65.70 4781838
20040113 66.39 67.00 65.78 66.48 4136511
20040114 66.86 67.05 66.18 66.52 1268134
20040115 66.68 67.06 66.27 66.79 1390495
20040116 66.97 67.40 66.53 67.39 1937021
20040120 67.45 67.83 66.60 66.68 1231291
20040121 66.67 67.76 66.49 67.45 1367248
20040122 67.38 67.38 66.49 67.00 1552294
20040123 67.10 67.26 66.68 67.09 1161237
20040126 66.95 67.14 65.81 67.01 1509847
20040127 66.77 67.57 66.49 66.73 1315875
20040128 66.68 66.68 65.71 65.85 1706932
20040129 65.85 66.09 65.10 65.81 1295533
20040130 65.82 65.82 64.71 64.83 1044791
20040202 64.89 65.11 64.28 64.72 1704234
20040203 64.72 65.38 63.95 64.34 1183447
20040204 63.88 64.29 62.74 62.85 2637250
20040205 63.01 63.30 62.54 62.55 2633202
20040206 62.66 63.99 62.59 63.72 1889488
20040209 64.65 65.56 64.15 65.18 2519455
20040210 65.28 66.10 64.94 66.10 1621622
20040211 65.86 67.42 65.54 67.26 2023991
20040212 66.77 66.89 66.10 66.84 1038045
20040213 66.73 67.16 66.20 66.40 1308298
20040217 66.68 66.87 65.94 66.75 1108618
20040218 66.46 66.57 66.02 66.20 950971
20040219 66.51 67.01 66.20 66.26 953669
20040220 66.39 66.78 66.22 66.49 1263153
20040223 66.51 66.73 65.70 66.14 956471
20040224 65.57 66.39 65.57 66.26 1422149
20040225 65.81 66.37 65.78 66.06 1217903
20040226 66.13 66.58 65.88 66.27 1222054
20040227 66.39 66.97 66.05 66.18 1275814
20040301 66.19 66.67 65.77 66.66 1489609
20040302 66.67 67.16 66.47 66.91 1344727
20040303 66.84 67.06 66.13 66.72 1035036
20040304 66.73 66.73 65.88 66.24 1036489
20040305 65.76 67.09 65.71 66.97 1453803
20040308 66.88 67.35 66.45 66.50 897418
20040309 66.50 66.85 65.79 66.11 1242456
20040310 66.05 66.05 63.65 63.84 2418549
20040311 63.84 65.19 63.53 63.91 2152886
20040312 64.23 65.54 64.17 65.42 1547834
20040315 65.32 65.32 64.61 64.71 1392605
20040316 65.58 66.06 64.99 65.99 2056451
20040317 66.30 69.88 66.30 69.04 6104544
20040318 69.10 69.68 68.60 69.42 2388270
20040319 68.95 69.48 68.72 68.74 1595948
20040322 68.75 69.17 68.37 68.54 1694664
20040323 68.90 69.50 68.57 69.04 1781041
20040324 69.05 69.20 68.02 68.52 1831540
20040325 68.95 70.45 68.83 70.41 1986250
20040326 70.01 70.78 69.66 70.20 1628819
20040329 70.40 72.08 70.18 71.35 2241648
20040330 71.56 72.09 70.67 71.96 1525747
20040331 71.96 72.58 71.59 72.48 1739978
20040401 72.30 72.86 71.82 72.14 1882764
20040402 72.85 73.36 72.45 73.36 1524814
20040405 72.81 73.29 72.24 72.85 1430245
20040406 72.69 73.24 72.11 73.04 1554367
20040407 73.04 73.04 71.95 72.39 1267758
20040408 72.91 72.91 70.71 71.19 2672391
20040412 71.63 72.51 71.30 72.15 989444
20040413 72.47 72.67 71.51 71.67 1213111
20040414 71.32 72.33 71.19 72.10 1153695
20040415 72.29 72.95 71.83 72.28 1061615
20040416 72.61 72.62 71.49 71.85 1310583
20040419 71.56 71.72 70.95 71.25 909911
20040420 71.32 71.70 70.43 70.43 795848
20040421 70.36 71.45 69.97 71.20 949211
20040422 71.01 72.96 70.86 72.69 1640121
20040423 72.42 72.42 70.93 71.51 1508430
20040426 71.56 72.06 70.12 70.38 1714262
20040427 70.75 72.07 70.75 71.56 1615857
20040428 71.60 71.65 70.43 70.47 824364
20040429 70.69 70.96 69.44 69.76 1282586
20040430 70.01 70.01 69.05 69.35 1243182
20040503 69.53 70.43 69.34 70.24 948381
20040504 70.24 71.11 69.86 70.46 998465
20040505 70.56 70.56 69.52 70.49 872581
20040506 70.06 70.30 69.27 69.75 771895
20040507 68.97 69.67 68.60 69.07 1025115
20040510 68.86 68.93 67.71 68.16 1474523
20040511 68.37 68.68 67.42 68.64 1274187
20040512 68.47 68.90 67.27 68.76 1492773
20040513 68.66 68.70 67.78 68.11 1110247
20040514 68.11 68.80 67.56 68.47 1056119
20040517 68.23 68.36 66.88 68.04 1148510
20040518 68.18 69.33 67.99 69.17 1206267
20040519 69.44 69.73 68.48 68.70 1034654
20040520 68.63 68.75 67.97 68.48 733321
20040521 68.95 68.95 67.80 68.12 1159294
20040524 68.52 69.54 68.40 69.34 1029885
20040525 69.44 71.36 68.85 71.14 1431179
20040526 71.07 71.47 70.41 71.27 1170908
20040527 71.75 71.94 69.91 70.63 1527510
20040528 70.74 71.22 70.46 70.96 598416
20040601 70.80 70.80 69.71 70.23 1160850
20040602 70.26 71.22 70.26 71.14 946100
20040603 70.88 71.69 70.53 71.52 1306435
20040604 71.89 72.04 71.18 71.58 838051
20040607 71.81 73.13 71.64 73.00 1202431
20040608 73.07 73.81 72.70 73.81 1312790
20040609 73.81 73.81 73.17 73.37 841213
20040610 74.71 75.19 73.53 74.27 1986900
20040614 73.94 74.66 73.56 74.03 1071615
20040615 74.27 75.10 74.13 74.71 1304916
20040616 75.05 75.53 74.91 75.46 1528687
20040617 75.45 75.45 74.23 75.22 1050999
20040618 75.20 75.89 74.82 75.51 992259
20040621 75.48 75.81 75.27 75.27 621172
20040622 75.32 75.75 75.06 75.71 920362
20040623 76.29 77.64 76.12 77.27 3012621
20040624 76.99 77.36 76.60 76.98 1316001
20040625 77.05 77.55 76.70 77.06 1242965
20040628 77.32 78.94 77.32 77.97 1771624
20040629 78.00 78.53 77.99 78.25 1094199
20040630 78.15 78.98 77.56 78.85 1510972
20040701 78.72 79.14 77.34 78.09 1797938
20040702 78.23 78.28 77.32 77.70 827953
20040706 77.13 77.66 76.71 77.28 1037220
20040707 77.28 78.17 77.28 78.17 1028621
20040708 77.76 77.88 76.58 76.58 1223385
20040709 76.84 77.25 76.09 77.16 1308439
20040712 77.16 77.47 76.47 77.15 769834
20040713 77.13 77.20 76.59 76.74 687681
20040714 76.40 77.95 76.32 77.22 1692786
20040715 77.22 79.10 77.18 78.48 1356612
20040716 79.02 79.03 77.96 77.99 1006037
20040719 78.18 78.43 77.47 78.01 1030486
20040720 78.02 79.93 78.01 79.93 1613223
20040721 79.93 80.57 78.74 78.74 1663261
20040722 78.74 79.08 77.59 78.35 2349388
20040723 77.97 78.67 77.21 77.77 1534282
20040726 77.81 78.31 77.21 77.57 995988
20040727 77.61 78.19 76.87 77.67 1314240
20040728 77.41 78.64 76.75 78.38 1443219
20040729 78.39 79.12 77.89 79.08 1464561
20040730 79.08 79.08 78.45 79.04 876644
20040802 78.86 79.89 78.43 79.59 1378367
20040803 79.60 79.92 78.79 78.97 944915
20040804 78.52 79.14 77.91 78.65 1355679
20040805 78.84 78.84 76.50 76.50 1630524
20040806 75.58 75.97 74.81 75.43 1773489
20040809 75.23 75.70 74.63 74.63 1140196
20040810 74.92 76.27 74.86 76.27 1092023
20040811 76.02 76.38 74.89 75.96 1651347
20040812 75.77 75.84 74.01 74.66 1274562
20040813 74.66 75.13 73.60 73.78 1133773
20040816 73.84 75.84 73.84 75.84 1635704
20040817 76.18 76.81 75.74 75.90 1190337
20040818 75.90 76.65 75.56 76.55 895291
20040819 76.39 76.62 75.38 75.87 835515
20040820 75.96 76.70 75.24 76.55 1340347
20040823 78.57 79.48 77.40 78.14 3570909
20040824 78.48 79.20 78.21 78.88 2180939
20040825 79.09 79.72 78.51 79.16 1639433
20040826 79.20 79.58 78.17 78.71 1669684
20040827 78.94 79.13 78.33 78.51 1397740
20040830 78.19 79.08 78.19 78.43 1126107
20040831 78.81 79.27 78.44 79.14 1248559
20040901 79.44 80.03 79.04 79.42 1784574
20040902 79.63 80.59 79.55 80.44 1456480
20040903 80.36 80.62 79.79 80.13 871671
20040907 80.60 81.41 80.60 81.28 1276531
20040908 81.06 81.33 80.84 80.99 952306
20040909 81.25 81.34 80.71 81.10 1107884
20040910 81.78 82.92 81.54 82.75 2154904
20040913 83.06 83.73 82.68 83.57 1489531
20040914 83.57 83.58 82.81 83.40 1552880
20040915 83.40 83.59 82.86 82.97 1260978
20040916 83.15 84.05 82.89 84.05 1119892
20040917 84.44 85.12 84.37 85.12 2124264
20040920 85.02 85.88 84.82 85.55 1927903
20040921 84.87 85.79 84.56 85.68 2303960
20040922 84.22 84.53 81.76 82.32 4876637
20040923 81.34 81.95 80.87 81.11 2707241
20040924 80.67 82.14 80.67 81.72 1961441
20040927 81.78 82.74 81.45 82.50 1724192
20040928 82.64 82.82 81.83 82.31 1141525
20040929 82.26 82.26 81.28 82.16 1479284
20040930 82.16 83.03 81.61 82.78 1999015
20041001 83.06 83.86 82.79 83.33 1734336
20041004 84.03 84.81 83.87 84.67 1792510
20041005 84.67 84.97 84.07 84.43 1254146
20041006 84.61 85.35 84.47 85.29 1017622
20041007 84.82 85.01 83.76 83.90 1230752
20041008 83.90 83.90 82.62 83.02 1137178
20041011 83.42 83.84 82.84 83.52 807183
20041012 83.53 84.02 82.78 83.94 1120202
20041013 84.10 84.61 81.70 82.05 1966099
20041014 82.44 82.76 81.84 82.12 1327743
20041015 82.21 83.55 82.21 83.28 2868926
20041018 83.29 84.17 82.44 83.95 1453923
20041019 83.95 85.03 83.66 83.66 1554433
20041020 83.66 84.89 83.36 84.89 1449576
20041021 84.89 86.91 84.89 86.42 2919233
20041022 86.43 86.95 84.71 84.80 1749242
20041025 84.44 85.01 83.75 83.99 2000050
20041026 84.09 85.60 83.77 85.60 1779467
20041027 85.60 87.00 85.13 86.74 1692932
20041028 86.75 87.48 85.67 87.48 1780813
20041029 87.44 88.03 87.31 88.03 1889500
20041101 88.03 88.52 87.08 87.62 1901507
20041102 87.63 88.80 86.71 87.88 2806198
20041103 88.59 88.79 86.60 87.10 2352611
20041104 87.32 88.63 87.14 88.38 2429209
20041105 88.48 89.47 88.34 88.82 1244727
20041108 89.03 90.36 88.87 90.15 1465206
20041109 89.94 90.73 89.27 89.48 1219987
20041110 89.80 90.18 89.01 89.48 1200424
20041111 90.13 91.77 89.89 91.58 1810210
20041112 91.58 92.16 90.66 92.13 1937426
20041115 92.29 92.40 91.35 91.74 1425147
20041116 91.74 91.75 90.13 90.56 1516962
20041117 90.76 92.01 90.76 91.25 1753900
20041118 91.54 91.77 91.20 91.56 762880
20041119 92.00 92.00 90.41 90.86 1322257
20041122 91.20 92.17 91.00 92.05 1227233
20041123 92.21 92.37 91.41 92.19 1127448
20041124 92.26 92.95 92.25 92.46 1108816
20041126 92.41 92.65 92.12 92.46 549025
20041129 93.06 93.35 91.60 92.19 2209454
20041130 92.31 92.34 91.72 91.81 1779364
20041201 91.82 92.83 91.80 92.69 1436637
20041202 92.69 94.38 92.39 93.62 1694484
20041203 93.63 94.25 92.79 93.42 1669331
20041206 93.23 94.45 93.21 94.12 1127241
20041207 94.22 94.72 92.53 92.99 1113681
20041208 94.48 95.74 94.43 95.67 3305331
20041209 95.67 96.51 94.89 96.30 2403908
20041210 96.40 96.41 95.37 95.56 1166371
20041213 96.19 96.27 95.42 95.90 906327
20041214 96.25 96.56 95.89 96.19 1406348
20041215 96.39 96.97 95.34 95.47 2436491
20041216 92.41 94.50 92.15 94.46 5321905
20041217 94.55 96.73 94.55 96.69 3285720
20041220 96.67 97.28 96.32 96.76 2025324
20041221 97.55 97.57 96.80 97.19 1815137
20041222 96.97 97.03 96.09 96.32 1988706
20041223 96.48 96.48 94.98 95.48 1661841
20041227 96.10 96.12 94.56 94.56 1584469
20041228 94.84 95.62 94.73 95.62 1627913
20041229 96.12 96.20 95.41 96.12 872089
20041230 96.13 96.43 95.31 95.66 842299
20041231 95.66 95.71 95.09 95.22 705657
20050103 95.83 96.00 94.13 94.16 1529233
20050104 94.16 94.42 92.33 92.48 2613992
20050105 92.73 93.03 92.00 92.36 2400495
20050106 92.36 92.79 91.84 92.03 2115005
20050107 93.10 94.25 91.51 91.76 3325027
20050110 91.76 92.64 91.76 92.41 2228270
20050111 92.04 92.63 92.02 92.24 2308435
20050112 91.25 92.13 90.39 91.33 4315657
20050113 91.63 92.17 90.44 90.64 3219416
20050114 90.83 91.09 89.91 90.22 2244923
20050118 90.22 91.74 90.01 90.73 2018083
20050119 90.90 91.55 89.99 90.15 2291264
20050120 90.05 90.52 88.31 88.53 2789940
20050121 88.34 88.97 86.77 87.34 3250241
20050124 88.56 90.00 88.20 89.37 2915825
20050125 90.15 91.75 89.47 91.37 2924410
20050126 91.75 91.93 90.66 91.31 2407529
20050127 91.47 91.84 90.24 91.04 2008360
20050128 91.05 91.38 90.19 91.29 1487030
20050131 91.80 92.71 91.46 92.47 1911852
20050201 92.81 92.81 92.21 92.54 1247260
20050202 92.33 92.73 91.94 92.24 1635982
20050203 92.25 92.25 90.96 91.29 2058631
20050204 91.65 93.16 91.40 93.16 3604104
20050207 92.99 93.38 92.63 92.91 1413692
20050208 92.91 93.63 91.94 93.57 2730360
20050209 93.27 94.16 93.11 93.46 2044253
20050210 93.65 93.97 92.95 93.26 1252329
20050211 93.51 95.29 93.37 94.75 1450103
20050214 94.50 94.51 92.70 93.11 2454179
20050215 93.56 93.97 92.79 93.95 1377696
20050216 93.86 95.33 93.60 95.08 1285532
20050217 94.89 95.14 93.75 94.50 1058382
20050218 94.55 94.93 93.62 94.11 1032522
20050222 93.81 94.10 92.35 92.46 1241364
20050223 92.46 93.85 92.46 93.43 1147546
20050224 93.40 94.59 92.71 94.47 986906
20050225 94.44 95.36 94.20 95.17 1268155
20050228 94.99 95.62 93.99 94.53 1557368
20050301 94.59 95.04 94.38 94.84 1172991
20050302 94.26 94.60 93.54 93.93 1217056
20050303 94.07 94.77 93.52 94.67 1337976
20050304 94.90 96.67 94.88 96.29 1309840
20050307 96.36 98.48 96.04 98.17 1845444
20050308 97.64 98.16 97.17 97.38 1014420
20050309 96.98 97.13 96.30 96.33 1029117
20050310 96.16 96.44 95.29 95.89 1303658
20050311 95.89 96.93 95.62 96.48 1047723
20050314 97.15 97.61 96.25 97.30 1750925
20050315 97.47 97.88 95.41 95.42 1963860
20050316 95.50 95.87 93.22 93.77 2408543
20050317 93.77 95.18 91.93 93.69 2897777
20050318 93.77 94.01 92.12 93.00 3475389
20050321 92.39 92.87 90.91 91.73 1985464
20050322 91.85 93.35 91.57 91.57 1577683
20050323 90.65 91.18 89.73 90.81 1573652
20050324 91.17 91.74 90.79 90.83 1079560
20050328 90.95 91.98 90.95 91.52 1091447
20050329 91.12 91.38 89.86 90.17 1816460
20050330 90.45 92.08 90.45 91.91 1140339
20050331 91.73 92.05 90.51 90.89 1402063
20050401 91.01 91.88 89.02 89.34 2581889
20050404 89.34 90.16 88.53 89.86 1418705
20050405 89.85 90.51 89.53 89.86 829516
20050406 89.87 90.98 89.61 90.08 928645
20050407 90.02 90.26 89.00 89.88 1476487
20050408 89.74 89.75 87.88 88.06 1587813
20050411 88.42 88.96 87.65 87.74 1406818
20050412 87.55 89.04 86.21 88.83 2257731
20050413 88.43 88.44 85.72 86.34 1881581
20050414 86.34 86.53 82.88 83.37 3753341
20050415 82.96 83.86 80.62 81.22 4220248
20050418 81.46 82.73 80.54 82.00 2524417
20050419 82.11 82.63 81.26 82.28 1866903
20050420 81.99 82.11 80.40 80.96 2491236
20050421 82.17 84.45 81.80 84.26 2507672
20050422 83.68 84.16 82.28 82.82 2455782
20050425 82.96 84.16 82.83 83.17 1366919
20050426 83.29 83.61 81.77 81.87 1838994
20050427 81.75 82.72 80.55 82.32 2083042
20050428 81.54 82.35 80.89 80.94 1457881
20050429 81.26 82.18 80.72 82.18 1302315
20050502 82.04 83.20 81.84 83.20 1653554
20050503 83.10 83.37 82.08 82.12 1464600
20050504 82.33 83.79 81.85 83.72 1606109
20050505 83.72 84.75 83.70 84.35 1489408
20050506 84.51 84.74 83.54 83.88 938258
20050509 84.21 85.18 83.88 84.81 1377359
20050510 84.36 84.63 83.45 83.63 1641770
20050511 85.38 85.76 84.05 84.75 2377430
20050512 84.75 84.80 81.95 82.56 2159740
20050513 82.56 82.72 81.28 81.85 2203050
20050516 82.23 83.70 82.12 83.65 1869797
20050517 83.20 84.91 82.81 84.68 1425011
20050518 84.89 86.50 84.57 86.21 1360820
20050519 86.21 86.77 85.53 86.31 872930
20050520 86.56 86.63 85.02 85.43 1267377
20050523 85.59 86.90 85.43 85.84 1357306
20050524 85.84 86.02 84.62 85.79 1958589
20050525 85.79 86.00 85.22 85.81 1243499
20050526 86.31 87.78 86.10 87.39 1553082
20050527 87.40 87.52 86.55 86.95 1200602
20050531 86.96 87.11 85.95 86.51 1507911
20050601 86.40 87.75 85.81 87.25 1858943
20050602 87.27 88.42 86.94 88.28 1183857
20050603 87.88 88.45 87.48 87.74 1151089
20050606 87.61 87.91 87.18 87.55 1064055
20050607 87.97 88.26 86.99 87.03 1606626
20050608 87.24 87.31 86.60 86.86 2077988
20050609 86.18 86.19 82.67 84.84 6186148
20050610 84.52 84.82 83.67 83.70 3154625
20050613 83.66 84.92 82.89 83.95 1790575
20050614 84.15 84.19 82.35 82.47 2157509
20050615 83.25 83.87 82.21 83.58 2291353
20050616 83.76 84.11 82.91 83.96 1699383
20050617 84.74 84.89 83.98 84.55 1676869
20050620 84.61 85.40 83.77 85.04 2261094
20050621 85.51 85.79 84.63 85.43 2291766
20050622 85.64 85.97 84.48 85.33 1168139
20050623 82.79 83.03 78.04 78.21 12429406
20050624 78.92 78.92 77.03 77.56 5250790
20050627 77.57 78.48 77.11 77.58 2526509
20050628 77.80 79.11 77.80 78.97 2581555
20050629 79.59 80.73 79.12 80.17 4427175
20050630 80.47 80.71 78.41 78.44 2802149
20050701 78.91 80.03 78.80 79.63 2126217
20050705 79.40 80.67 78.72 80.37 2622968
20050706 80.06 80.30 79.56 79.68 1932681
20050707 78.92 80.44 77.95 80.19 1817116
20050708 80.31 81.82 79.98 81.30 2392356
20050711 81.58 81.82 80.78 81.09 2168250
20050712 81.12 81.12 80.00 80.08 1771882
20050713 80.08 81.03 79.69 80.84 1369008
20050714 80.95 81.57 80.47 80.76 1857084
20050715 80.95 80.95 79.97 80.41 1505847
20050718 80.31 80.40 79.48 79.51 1203459
20050719 79.98 80.32 79.45 79.55 1962320
20050720 79.14 82.06 79.06 81.69 3161751
20050721 81.84 83.16 80.96 82.28 3007149
20050722 82.70 82.70 81.45 82.40 1680587
20050725 82.23 82.59 81.18 81.24 2063943
20050726 81.34 82.30 80.49 81.97 1445741
20050727 82.13 82.82 81.78 82.00 1612220
20050728 82.22 83.03 82.02 82.81 1161013
20050729 82.60 82.92 81.42 81.42 1273376
20050801 81.47 82.35 81.34 82.07 1165454
20050802 82.06 82.88 81.71 82.79 1367356
20050803 82.55 82.55 81.38 81.97 1978225
20050804 81.72 82.46 81.64 82.30 1647953
20050805 82.31 82.64 81.72 81.92 1647436
20050808 82.30 82.45 81.64 81.97 1552217
20050809 82.16 82.50 81.84 81.95 1421058
20050810 82.15 83.76 81.96 82.11 2474666
20050811 82.12 82.97 81.97 82.64 1397512
20050812 82.21 82.32 81.68 81.97 1287318
20050815 81.87 82.74 81.39 82.36 880106
20050816 82.16 82.74 81.52 81.69 2549127
20050817 81.59 81.92 80.72 81.53 2403923
20050818 81.29 82.60 81.01 82.00 1561099
20050819 82.40 82.44 81.64 82.08 963345
20050822 82.08 82.30 80.82 81.18 1546434
20050823 81.39 81.40 79.88 79.89 1703411
20050824 79.55 81.09 79.45 79.77 1780557
20050825 80.01 80.22 79.48 79.84 1248383
20050826 80.04 80.12 78.73 79.09 1432419
20050829 78.64 79.77 78.27 79.59 1703514
20050830 79.60 79.60 78.03 78.79 2233933
20050831 79.04 79.40 78.13 78.86 2373250
20050901 78.67 79.40 77.58 78.00 2340512
20050902 77.77 78.57 77.77 77.96 1290519
20050906 78.04 79.22 78.04 78.77 1483436
20050907 78.85 79.12 78.39 78.58 1190859
20050908 78.58 78.64 77.42 77.83 1971116
20050909 77.84 77.94 76.90 77.31 2473877
20050912 77.31 78.80 77.10 78.56 1724327
20050913 78.56 78.56 77.25 77.56 1919220
20050914 77.46 77.91 77.26 77.35 1168225
20050915 77.53 77.93 76.81 77.27 1053291
20050916 77.78 77.87 76.81 77.72 2361212
20050919 77.07 77.35 75.37 75.53 2882235
20050920 76.03 76.03 74.45 74.63 3250768
20050921 79.76 81.00 79.15 80.59 7454233
20050922 80.06 81.16 79.63 80.77 2908853
20050923 80.97 81.29 80.19 80.54 2341506
20050926 81.18 81.52 80.79 81.11 2828585
20050927 81.38 81.97 81.01 81.76 2015893
20050928 82.22 83.09 81.90 82.63 1996909
20050929 82.87 84.59 82.10 84.33 2391854
20050930 84.34 84.70 83.77 84.45 1234359
20051003 84.21 84.45 83.38 83.64 1911172
20051004 83.30 84.33 82.91 82.96 1578337
20051005 83.21 84.29 82.46 82.98 2233278
20051006 83.68 85.10 83.55 84.57 2885433
20051007 84.70 85.20 84.06 84.71 1970084
20051010 84.95 85.88 84.40 85.33 1342587
20051011 85.63 86.11 85.24 85.57 1608051
20051012 85.26 86.16 83.68 84.44 1877125
20051013 83.84 84.50 83.34 83.92 1892498
20051014 84.23 85.00 83.32 84.91 1416975
20051017 84.91 85.45 84.56 85.45 990149
20051018 85.24 85.55 84.76 85.38 1174313
20051019 85.38 86.36 84.10 86.10 1799024
20051020 86.70 87.33 85.87 86.47 2135986
20051021 86.48 86.57 85.58 85.81 2090796
20051024 86.17 88.64 86.14 88.19 2338927
20051025 88.20 89.11 87.70 88.29 2310245
20051026 87.80 88.34 87.50 87.69 1274803
20051027 87.43 87.71 86.21 86.76 1340937
20051028 87.22 88.19 87.15 87.84 1483212
20051031 87.89 89.40 87.89 89.10 1514783
20051101 89.22 89.63 88.81 88.91 1725874
20051102 89.56 90.64 89.07 90.62 2248651
20051103 90.62 92.87 90.43 91.81 2409910
20051104 91.81 92.06 90.20 90.66 1592472
20051107 90.66 91.56 90.64 91.39 1045037
20051108 91.39 91.88 90.92 91.37 878929
20051109 91.37 92.07 90.82 91.95 887183
20051110 91.77 92.73 91.07 92.67 1126956
20051111 92.72 93.62 92.68 93.05 1834412
20051114 93.00 93.53 92.52 93.39 1215994
20051115 92.42 92.55 90.93 91.17 2224199
20051116 91.06 91.19 89.27 90.60 2182930
20051117 91.16 92.80 91.16 92.80 1382309
20051118 93.97 94.80 93.57 94.79 2258555
20051121 94.79 95.66 94.19 94.98 1771477
20051122 94.99 95.53 94.66 95.23 2144240
20051123 95.03 95.68 94.79 95.08 806295
20051125 95.33 95.66 95.08 95.16 301368
20051128 95.16 95.47 93.72 93.88 1578234
20051129 94.50 95.52 94.50 94.89 1237145
20051130 95.18 95.77 94.47 94.62 1432244
20051201 95.26 95.71 95.06 95.35 1151924
20051202 95.55 95.65 94.60 94.81 561054
20051205 94.50 94.51 92.84 92.84 1888578
20051206 94.57 96.87 94.10 95.97 3171325
20051207 95.57 97.08 95.45 96.42 1722676
20051208 96.43 96.62 94.15 94.67 1702660
20051209 95.06 95.55 94.93 95.14 976864
20051212 95.31 95.82 94.49 95.15 911197
20051213 95.16 95.60 94.46 95.60 1234688
20051214 95.79 97.08 95.68 96.86 1492512
20051215 96.47 97.93 96.42 97.59 1319221
20051216 98.12 98.19 96.91 96.91 1494471
20051219 96.91 97.63 96.08 96.26 1046552
20051220 96.33 96.77 95.54 95.54 1754253
20051221 97.62 100.91 97.62 100.59 4619076
20051222 99.96 102.14 99.95 101.15 2977498
20051223 101.09 101.78 100.82 101.43 1103972
20051227 101.76 102.65 100.99 101.13 1446328
20051228 101.22 101.66 101.03 101.09 1041295
20051229 100.89 102.52 100.62 100.62 990988
20051230 100.25 100.74 99.98 100.29 946556
20060103 100.28 100.74 97.92 100.22 2296188
20060104 100.22 102.20 100.21 101.70 1838992
20060105 100.97 101.90 100.22 100.66 1392723
20060106 100.54 100.87 98.47 99.52 1813426
20060109 98.94 100.44 98.75 99.84 1559313
20060110 99.84 99.84 98.66 98.93 1247574
20060111 99.04 99.38 98.49 98.72 1269017
20060112 97.96 98.14 96.62 97.30 1733635
20060113 97.49 97.99 96.68 97.00 806769
20060117 96.77 96.78 94.55 95.25 2034756
20060118 95.25 97.81 94.48 97.61 1918988
20060119 97.95 100.13 97.63 99.64 1991562
20060120 100.30 100.74 96.55 96.96 2936469
20060123 97.57 97.71 95.51 97.26 1457668
20060124 97.44 98.51 96.33 98.19 1320870
20060125 98.85 99.40 97.39 97.78 1430762
20060126 98.46 99.14 98.11 98.85 1065108
20060127 98.80 99.76 97.73 99.39 1054902
20060130 99.13 99.71 98.94 99.16 722546
20060131 99.17 99.67 98.09 98.12 1247883
20060201 98.17 98.31 96.46 96.75 2212171
20060202 96.74 96.97 95.47 95.55 1569210
20060203 95.06 95.73 93.61 95.54 1628485
20060206 95.50 95.77 94.90 95.64 776976
20060207 95.55 96.20 94.77 95.08 989544
20060208 95.79 97.42 95.06 97.37 1464163
20060209 97.44 98.00 96.40 96.57 1063562
20060210 96.57 97.22 96.21 96.76 1106549
20060213 96.81 99.32 96.81 98.09 1619207
20060214 98.17 100.76 98.17 100.59 2109805
20060215 100.16 101.37 99.48 101.18 1454266
20060216 100.84 101.76 99.68 101.50 1366950
20060217 101.56 102.00 100.80 101.90 1287263
20060221 101.78 102.24 101.27 101.89 1839095
20060222 101.85 103.72 101.85 103.21 2319280
20060223 103.46 104.28 102.95 103.53 1215926
20060224 104.18 104.41 103.55 103.95 1366538
20060227 104.15 105.57 103.68 105.39 1315922
20060228 105.20 105.29 103.63 104.03 1599724
20060301 106.46 107.26 105.37 107.12 2776579
20060302 106.70 106.80 105.39 106.12 1942286
20060303 105.92 109.00 105.78 108.16 1932286
20060306 107.96 108.49 106.73 108.24 1477461
20060307 107.46 109.02 107.46 108.64 1354786
20060308 108.73 108.83 106.69 108.43 1489729
20060309 108.55 109.97 108.36 109.06 2189058
20060310 108.80 109.87 108.40 108.73 1289329
20060313 108.76 109.59 108.48 109.03 1244415
20060314 109.21 111.44 109.16 111.40 1724978
20060315 111.01 112.61 110.89 112.61 1620727
20060316 112.61 112.61 110.66 111.16 1516167
20060317 111.83 111.83 110.23 111.58 1784520
20060320 111.27 111.61 110.09 110.66 1430871
20060321 110.03 110.96 109.84 109.91 1638857
20060322 109.41 111.51 108.14 111.09 2881727
20060323 110.65 110.91 108.34 109.69 2064719
20060324 109.74 109.74 108.36 108.54 1001301
20060327 108.43 109.69 108.43 109.44 1040137
20060328 109.25 110.03 108.87 109.32 923216
20060329 108.84 109.28 108.23 108.55 1235453
20060330 107.99 109.57 107.28 108.20 1210626
20060331 108.57 109.83 108.40 109.64 1435198
20060403 110.28 111.53 109.98 111.32 1520906
20060404 111.32 113.60 111.10 113.50 1935642
20060405 113.24 114.52 113.05 114.28 1504733
20060406 114.28 115.50 113.58 114.74 1333214
20060407 115.71 115.76 113.50 113.67 1502878
20060410 113.92 114.84 113.32 114.35 1365045
20060411 114.94 115.08 112.43 112.66 1433653
20060412 112.41 112.95 111.00 111.07 1915657
20060413 110.96 111.55 110.48 111.49 1001198
20060417 110.96 111.43 109.60 109.97 1050851
20060418 110.17 111.99 110.17 111.91 2190088
20060419 112.64 113.35 111.84 112.28 1042610
20060420 112.51 113.59 111.86 111.91 1317349
20060421 112.69 113.09 111.58 112.01 1565099
20060424 111.59 112.61 110.88 112.29 1123991
20060425 112.12 112.22 110.26 110.45 1278925
20060426 111.08 111.63 110.51 110.96 843895
20060427 110.72 111.91 109.75 111.83 1227418
20060428 111.23 111.87 110.63 111.76 1237307
20060501 111.76 111.92 110.12 110.28 1233186
20060502 110.86 113.03 110.18 112.68 1556549
20060503 110.91 111.40 109.69 110.84 2168249
20060504 111.16 114.83 111.03 114.74 2367582
20060505 115.51 116.50 114.94 115.82 2367891
20060508 115.91 116.22 115.23 115.58 796611
20060509 115.08 116.09 114.64 115.93 902201
20060510 115.18 115.18 114.14 114.63 1319925
20060511 114.24 114.54 112.85 113.84 1347945
20060512 114.03 114.05 111.63 111.69 1020874
20060515 110.96 112.34 110.82 112.06 1021286
20060516 112.70 112.82 111.54 112.05 919919
20060517 112.05 112.06 106.10 106.70 3303469
20060518 107.02 107.27 105.38 106.05 2325140
20060519 106.59 107.00 104.30 106.14 2345743
20060522 106.00 107.14 104.74 106.83 1877130
20060523 107.51 107.74 104.53 104.53 1613001
20060524 104.54 104.94 102.90 104.18 2400135
20060525 105.13 105.32 103.92 104.57 1386781
20060526 104.57 104.77 103.82 104.34 1049203
20060530 104.10 104.83 102.95 104.17 1488868
20060531 104.74 106.53 104.65 106.07 1562833
20060601 106.07 108.14 106.07 108.09 1307563
20060602 108.08 108.22 107.23 107.88 1192496
20060605 107.17 107.71 104.44 104.59 1327342
20060606 104.83 105.35 103.12 105.10 1697679
20060607 106.02 107.17 104.53 104.60 1715603
20060608 104.60 104.86 101.58 104.69 2232518
20060609 104.81 105.33 103.24 103.54 1254389
20060612 103.29 104.20 102.04 102.11 1177913
20060613 102.11 103.53 100.79 102.21 1933922
20060614 102.20 102.85 101.15 102.61 1425250
20060615 103.47 106.62 103.03 106.38 1789411
20060616 105.88 106.71 105.44 106.52 1471877
20060619 106.72 107.82 106.17 106.60 1320160
20060620 106.92 107.40 105.24 105.24 2001444
20060621 107.79 110.75 107.02 110.62 4546349
20060622 110.27 111.15 109.10 110.25 1752974
20060623 110.03 112.60 109.97 111.77 1551337
20060626 111.77 112.55 110.68 111.75 1266946
20060627 112.07 112.96 110.77 110.77 1771193
20060628 111.24 111.34 109.50 109.76 2046732
20060629 110.85 113.67 110.35 113.67 2750248
20060630 113.67 114.03 112.66 113.54 1134786
20060703 113.66 114.92 113.56 114.92 565180
20060705 114.69 115.36 112.60 113.84 1724257
20060706 114.06 114.35 112.32 113.24 1392622
20060707 113.24 113.24 111.02 111.15 1476097
20060710 112.12 112.12 110.45 111.72 921518
20060711 111.15 111.73 109.34 111.49 1556690
20060712 111.68 111.80 109.29 109.40 1682880
20060713 109.40 109.44 107.03 107.40 1873812
20060714 107.16 107.35 104.34 105.91 2522261
20060717 105.90 106.72 105.19 105.72 1327056
20060718 106.40 106.79 104.25 105.32 2005252
20060719 105.90 109.48 105.06 109.25 2723898
20060720 110.27 110.63 105.00 105.05 2518350
20060721 105.30 105.76 101.31 105.40 3301018
20060724 106.34 107.74 105.43 107.30 1675572
20060725 103.87 107.14 101.63 106.20 5099075
20060726 106.00 106.00 102.06 103.63 3665694
20060727 102.20 103.64 98.48 98.92 4165823
20060728 98.98 102.89 98.80 102.29 3087442
20060731 102.21 102.21 101.19 101.73 2238282
20060801 101.53 101.55 98.95 100.27 2638159
20060802 100.65 101.15 99.42 100.38 1712009
20060803 98.72 103.20 98.72 102.35 1859094
20060804 103.03 106.48 100.49 101.54 2784935
20060807 101.53 101.96 99.84 100.22 1464878
20060808 100.80 101.47 98.86 99.48 1801968
20060809 100.07 101.02 95.14 95.60 4119608
20060810 95.60 97.61 95.23 97.43 2932225
20060811 97.30 97.30 95.01 95.54 2084404
20060814 96.52 97.88 95.13 95.45 3315016
20060815 95.94 97.49 95.28 97.26 3287020
20060816 98.90 101.55 97.42 101.19 4077613
20060817 100.22 101.70 99.83 101.26 2032013
20060818 101.53 101.86 100.29 100.92 1381300
20060821 100.46 100.52 98.19 98.51 1823377
20060822 98.52 99.34 97.52 97.82 1912205
20060823 97.93 98.30 95.73 96.34 2447330
20060824 97.15 97.40 95.03 95.33 3841187
20060825 95.33 96.82 95.13 96.33 1475273
20060828 96.77 99.07 96.75 98.03 2015648
20060829 98.03 98.47 96.54 97.27 2204624
20060830 97.88 98.28 96.51 97.68 1460658
20060831 97.58 98.27 97.25 98.16 1263344
20060901 98.52 99.19 97.57 98.92 1198087
20060905 98.92 99.78 98.12 98.66 1936393
20060906 98.66 98.81 97.11 97.89 2257838
20060907 98.07 98.29 96.71 97.73 2107531
20060908 98.06 98.06 97.00 97.93 1554065
20060911 97.93 99.18 96.60 98.94 2279268
20060912 99.62 101.97 99.51 101.92 2611225
20060913 101.90 104.34 101.62 103.62 2699458
20060914 103.56 103.57 101.61 102.10 1961298
20060915 102.88 103.89 101.91 102.98 2627061
20060918 103.56 105.70 103.47 104.61 2499338
20060919 104.68 105.49 102.94 103.89 2576569
20060920 104.73 105.39 103.72 104.56 2664083
20060921 106.47 106.63 101.71 103.08 5071074
20060922 103.66 104.15 101.92 103.11 1833164
20060925 104.05 104.05 100.93 102.46 2622125
20060926 103.03 106.66 102.82 106.55 3548991
20060927 106.55 107.17 105.18 107.16 2596622
20060928 106.55 106.98 105.40 106.65 1681171
20060929 106.27 106.99 104.88 105.68 1745753
20061002 105.90 106.12 104.80 105.35 1217584
20061003 105.02 106.99 104.41 106.52 1840156
20061004 106.38 108.81 105.19 108.33 2443910
20061005 108.33 110.30 107.71 109.82 1812391
20061006 109.06 109.61 107.57 109.20 1676646
20061009 109.20 109.20 107.38 108.62 1280315
20061010 109.30 110.70 108.99 109.93 1949060
20061011 109.54 109.54 107.16 107.94 1884068
20061012 108.90 109.35 108.11 109.10 1789047
20061013 109.55 111.40 108.66 110.84 2295208
20061016 110.85 113.77 110.48 113.42 2413881
20061017 112.94 112.99 110.43 112.63 3049719
20061018 113.21 113.75 109.56 110.37 2508080
20061019 110.66 112.80 110.60 112.10 1806118
20061020 112.75 113.30 111.35 112.99 1648469
20061023 112.99 113.37 111.22 111.49 1702356
20061024 110.90 112.80 110.90 112.11 2019915
20061025 112.03 113.19 110.62 111.98 2249343
20061026 111.98 112.52 110.94 112.27 1307155
20061027 111.78 111.83 110.70 110.88 1371428
20061030 110.30 112.77 110.19 112.68 1401559
20061031 112.90 113.75 110.88 111.38 1547072
20061101 111.72 112.08 108.64 109.40 2291506
20061102 108.69 110.35 107.94 109.00 1335743
20061103 110.06 110.86 108.77 108.98 1460176
20061106 109.85 111.12 109.85 110.80 1278669
20061107 110.71 112.23 110.08 111.86 1594583
20061108 111.68 112.47 110.27 111.72 1458222
20061109 112.19 112.19 110.35 110.35 1571033
20061110 110.66 111.87 109.92 111.58 1135007
20061113 111.93 113.69 111.83 112.23 1454417
20061114 112.79 112.80 110.89 112.31 1672533
20061115 112.69 114.74 112.51 114.07 1908954
20061116 114.73 115.15 113.62 114.88 2135914
20061117 114.89 115.20 113.77 114.20 1324329
20061120 115.03 115.03 113.65 114.34 971291
20061121 115.02 115.28 114.14 114.34 994429
20061122 114.97 115.92 114.17 115.36 1104670
20061124 114.95 115.01 113.86 114.12 746182
20061127 113.81 114.78 112.28 112.90 1863603
20061128 112.90 113.22 111.26 112.70 1527019
20061129 113.10 113.93 112.11 112.80 1476732
20061130 112.80 112.90 111.23 112.25 1554785
20061201 112.31 112.71 110.34 111.70 1612785
20061204 112.22 113.93 112.01 112.83 1452051
20061205 112.92 114.49 112.28 114.24 1483314
20061206 113.94 114.34 113.15 113.26 1189407
20061207 114.26 114.26 112.97 113.61 1375438
20061208 113.16 113.39 111.87 112.21 1414762
20061211 112.21 112.69 111.73 111.98 1356704
20061212 111.98 112.32 110.94 111.62 1946942
20061213 112.30 112.30 109.92 110.14 2309573
20061214 110.14 112.13 109.65 111.89 1521835
20061215 112.11 112.85 111.67 111.97 1935742
20061218 111.91 112.45 111.33 111.97 2376159
20061219 111.90 111.91 109.97 110.94 2348004
20061220 107.14 109.35 106.66 108.85 5368965
20061221 108.99 109.19 105.16 105.63 4149236
20061222 106.08 106.08 103.83 104.59 2427949
20061226 105.59 105.59 103.83 104.54 1652234
20061227 105.10 105.98 104.30 105.04 1467271
20061228 104.71 105.57 104.23 105.05 1365439
20061229 104.91 105.97 104.74 105.71 1502517
20070103 105.83 108.08 105.74 106.82 2668298
20070104 106.82 106.82 105.34 105.57 2310189
20070105 105.35 105.62 104.17 104.64 1383935
20070108 105.10 105.40 104.05 104.96 1496865
20070109 105.88 106.53 104.41 105.27 1671964
20070110 104.63 104.99 103.77 104.70 1287343
20070111 104.95 105.35 104.09 104.78 1658400
20070112 104.63 106.28 104.62 105.94 1584209
20070116 108.90 109.87 108.15 108.68 3204280
20070117 108.14 108.95 108.07 108.26 1851583
20070118 109.80 109.80 107.49 107.84 1908408
20070119 108.26 108.62 107.56 108.00 1439835
20070122 107.68 108.14 105.72 106.68 2228292
20070123 106.68 107.63 105.74 106.29 1918376
20070124 106.36 107.92 106.08 107.61 1247576
20070125 107.52 108.17 107.30 107.59 2031409
20070126 107.49 107.97 106.01 106.94 1931631
20070129 107.28 108.59 107.15 107.83 1640212
20070130 106.68 107.25 105.70 106.28 2514882
20070131 106.27 107.50 105.49 107.44 2028532
20070201 107.70 108.90 107.34 108.89 1671244
20070202 110.65 112.26 109.97 111.89 3077375
20070205 111.33 111.82 110.51 110.80 1490289
20070206 111.17 112.01 110.29 111.91 1939749
20070207 111.91 112.58 111.31 112.14 1837095
20070208 111.70 111.71 109.98 110.70 1503750
20070209 111.14 111.32 110.03 110.35 1115122
20070212 110.70 111.10 109.97 110.14 988422
20070213 110.14 110.67 108.84 110.49 1553793
20070214 112.01 114.98 111.90 114.42 3173042
20070215 114.35 114.69 113.09 114.14 1395238
20070216 114.35 114.43 113.34 113.91 1354444
20070220 113.18 115.19 113.08 115.12 1630861
20070221 114.83 116.22 114.49 115.93 1617297
20070222 116.40 116.49 115.26 115.82 1414249
20070223 115.82 117.72 114.86 117.72 2095015
20070226 117.95 118.16 113.66 113.85 2458160
20070227 112.89 113.27 109.48 110.67 2842472
20070228 111.62 112.40 110.75 111.16 1743997
20070301 110.02 111.67 108.30 111.10 2370611
20070302 110.65 111.09 109.24 109.48 1634766
20070305 107.44 109.39 107.42 108.19 2063572
20070306 109.24 109.94 108.52 109.55 1601678
20070307 109.19 109.89 108.89 109.34 1159719
20070308 110.25 110.89 109.91 110.63 1301713
20070309 112.85 113.72 111.14 111.68 1517947
20070312 111.27 112.68 110.87 112.14 1134764
20070313 111.61 112.05 109.75 109.75 2144777
20070314 110.14 110.61 107.08 109.69 2530630
20070315 109.18 110.06 108.77 108.97 1302843
20070316 108.97 109.44 107.55 108.24 2632175
20070319 109.33 110.06 108.72 109.55 1568976
20070320 109.50 109.72 108.83 109.36 1743524
20070321 106.36 109.19 106.16 108.10 5618888
20070322 108.13 108.45 107.23 107.75 2400746
20070323 107.75 109.94 107.43 109.77 2059044
20070326 109.28 110.06 107.66 107.94 2542232
20070327 107.86 107.86 107.13 107.18 2048366
20070328 107.13 107.13 104.82 104.86 2848512
20070329 105.77 106.36 103.91 104.89 2321994
20070330 105.13 105.44 103.52 104.63 2288420
20070402 102.80 103.56 102.41 103.31 3459017
20070403 104.26 104.94 103.75 104.83 2079373
20070404 105.20 105.61 104.94 105.29 1847636
20070405 105.19 106.10 104.80 105.98 1403875
20070409 106.16 107.48 106.09 106.41 2150938
20070410 106.16 106.52 105.24 105.51 1406031
20070411 105.38 106.07 103.94 104.42 1757282
20070412 104.31 105.72 103.53 105.72 1597622
20070413 105.68 105.72 104.10 105.10 1056115
20070416 105.48 106.09 104.92 105.64 2093543
20070417 105.87 106.36 105.30 105.72 1731203
20070418 105.14 105.67 104.78 105.08 1816628
20070419 106.59 106.59 104.37 104.50 1612613
20070420 106.31 107.38 104.76 106.19 2999444
20070423 106.40 106.92 104.92 105.13 1242880
20070424 104.99 105.11 103.84 104.36 1321427
20070425 104.48 105.61 104.43 105.30 1513737
20070426 105.11 105.84 104.74 105.45 1513429
20070427 105.19 105.45 103.31 104.43 2203199
20070430 104.80 104.91 102.69 102.69 2033272
20070501 103.14 103.66 102.78 103.35 2910425
20070502 103.54 105.44 103.22 104.90 2305361
20070503 105.77 106.88 105.77 106.49 2000211
20070504 106.62 107.11 106.33 106.65 1945485
20070507 106.83 107.43 106.08 106.13 1497822
20070508 106.12 106.22 104.98 105.89 1835110
20070509 106.21 106.35 104.96 105.71 997487
20070510 105.71 105.97 104.20 104.45 2329182
20070511 104.58 105.64 104.25 105.44 1040405
20070514 105.29 105.77 104.21 104.61 1001184
20070515 105.09 105.54 103.98 104.07 1430468
20070516 104.31 106.34 104.21 106.10 2020541
20070517 105.67 106.16 104.32 104.44 2204842
20070518 104.70 104.70 103.43 103.77 4056482
20070521 103.90 103.94 102.81 103.06 3722994
20070522 103.26 103.29 101.30 101.77 5567037
20070523 101.92 103.77 101.88 103.30 3516002
20070524 103.67 104.36 102.96 103.16 3744453
20070525 103.27 104.10 103.14 103.20 3541978
20070529 103.87 106.16 103.74 105.66 2958271
20070530 105.58 106.03 104.80 105.98 2070749
20070531 106.08 108.76 105.82 108.71 3125323
20070601 109.08 110.33 107.46 108.39 2840298
20070604 108.58 108.94 107.60 108.03 1245755
20070605 107.33 108.76 107.13 107.62 1371840
20070606 107.11 107.13 105.68 106.43 1508706
20070607 106.14 107.07 104.70 104.70 2569141
20070608 104.80 106.65 104.80 106.65 2462868
20070611 106.28 106.93 105.32 105.90 916151
20070612 105.90 106.22 104.36 104.36 1529175
20070613 105.19 106.08 104.43 106.08 1477372
20070614 106.18 108.20 106.15 107.99 2612020
20070615 108.65 109.87 107.72 108.57 1996842
20070618 108.55 108.55 106.65 107.15 2198414
20070619 106.66 106.69 105.10 105.34 3128003
20070620 105.78 109.52 105.78 107.04 6162965
20070621 107.24 108.93 107.03 108.13 2292993
20070622 107.53 108.67 106.94 107.19 1947090
20070625 107.22 109.81 106.94 108.77 2978234
20070626 108.89 110.19 108.34 108.88 2347977
20070627 108.05 108.98 107.23 108.79 2098705
20070628 108.66 110.25 107.79 109.54 2246114
20070629 109.55 109.85 107.43 108.18 3366811
20070702 109.04 109.04 106.67 108.00 1990585
20070703 108.01 108.66 107.51 108.21 762177
20070705 108.16 108.40 107.19 107.60 1237435
20070706 107.60 108.21 107.07 108.05 1100694
20070709 110.52 113.96 109.75 113.25 5678680
20070710 112.11 113.08 109.50 109.97 3949779
20070711 109.97 111.45 109.64 110.66 1787269
20070712 111.42 111.55 110.38 111.54 1619139
20070713 111.08 116.10 110.97 114.30 4738730
20070716 113.81 114.29 112.26 112.73 1810965
20070717 112.98 114.33 112.40 113.49 1892004
20070718 113.08 114.70 112.23 113.63 2142404
20070719 114.15 115.05 114.07 114.25 2025052
20070720 114.01 114.06 112.40 112.76 2748453
20070723 112.76 113.46 111.69 112.72 2833390
20070724 112.01 112.29 110.32 110.54 3307007
20070725 111.80 111.80 109.32 110.11 2450763
20070726 107.85 115.52 106.07 108.11 5343342
20070727 107.90 108.40 106.27 106.87 2892272
20070730 106.87 109.23 106.65 109.20 1855793
20070731 109.77 109.82 107.95 107.95 2322537
20070801 107.33 109.36 106.74 108.34 2562884
20070802 106.74 109.71 105.91 108.10 2000945
20070803 108.26 108.35 105.82 105.83 2234830
20070806 106.01 108.05 105.82 108.04 2086805
20070807 107.23 109.30 107.22 108.51 2201696
20070808 108.25 109.52 106.40 107.32 3163804
20070809 105.82 107.56 105.04 106.74 3621520
20070810 105.72 106.89 105.28 106.30 3922800
20070813 106.84 107.91 106.70 107.31 2827851
20070814 107.26 107.42 104.82 104.86 2523185
20070815 105.08 105.89 103.87 103.99 2524006
20070816 102.08 102.36 96.80 101.55 5514960
20070817 104.31 107.23 103.33 105.28 3145236
20070820 105.25 106.33 104.85 106.19 2122093
20070821 105.87 106.54 104.36 106.07 2029052
20070822 107.97 107.97 106.51 107.79 1721309
20070823 107.82 108.26 106.78 107.53 2057467
20070824 107.28 108.29 107.07 108.29 1062329
20070827 108.22 108.90 107.32 107.76 765972
20070828 107.09 107.52 105.04 105.07 1300522
20070829 105.67 107.35 105.33 107.15 1114645
20070830 106.06 107.69 105.67 106.23 1109414
20070831 107.09 107.62 105.95 106.92 1331912
20070904 107.04 108.49 106.16 108.06 1118646
20070905 107.13 107.66 106.15 107.15 1336528
20070906 106.93 107.62 105.89 107.50 940529
20070907 106.21 106.64 105.18 105.58 1578105
20070910 105.72 106.08 104.15 105.38 1566114
20070911 105.37 106.70 105.14 105.99 1073354
20070912 105.29 106.28 104.66 105.21 1263571
20070913 105.86 107.10 105.47 106.28 1144173
20070914 105.42 106.83 105.36 106.53 1031744
20070917 105.72 106.16 105.22 105.49 1283556
20070918 106.01 106.43 103.91 106.34 2978395
20070919 106.63 107.20 104.22 104.90 4459239
20070920 103.34 103.67 101.09 101.91 7420723
20070921 102.19 103.04 100.93 101.57 3658810
20070924 101.58 102.11 99.57 100.36 3603979
20070925 99.80 102.33 99.80 102.05 2585457
20070926 102.33 102.46 101.34 102.19 2136151
20070927 102.45 102.57 101.87 102.10 1810547
20070928 102.18 102.40 101.52 102.21 1898994
20071001 102.44 103.90 101.96 103.62 1669012
20071002 103.43 104.37 102.61 103.91 1882596
20071003 103.62 103.80 102.04 102.73 1784721
20071004 102.94 103.06 101.79 102.21 1270232
20071005 102.85 103.91 101.83 103.49 2381096
20071008 103.72 103.89 102.45 103.52 1042915
20071009 103.69 105.09 103.69 104.51 2174994
20071010 104.51 105.09 104.12 104.69 1610901
20071011 104.73 105.52 102.79 103.81 2042580
20071012 103.81 105.30 103.62 104.90 1483509
20071015 104.80 104.93 102.61 103.21 1967251
20071016 102.58 103.96 102.13 102.34 1788615
20071017 103.43 103.74 100.89 102.32 1919799
20071018 102.10 102.89 101.63 102.75 1301286
20071019 102.33 102.51 100.69 100.81 2695426
20071022 99.43 101.11 99.43 100.53 3385783
20071023 101.23 101.80 100.69 101.69 1678133
20071024 101.01 102.24 99.95 101.67 2381711
20071025 101.97 101.97 99.42 100.79 3089799
20071026 101.99 102.00 100.19 101.42 1728557
20071029 101.96 102.45 100.39 100.88 1229750
20071030 100.50 101.34 100.21 100.72 1246353
20071031 101.18 101.72 99.96 100.83 2234232
20071101 100.16 100.50 98.61 98.75 2004864
20071102 99.04 101.48 98.04 99.94 2416147
20071105 98.99 101.06 98.82 100.10 1541005
20071106 100.16 101.42 100.06 101.31 1206793
20071107 99.92 100.56 98.09 98.20 1837707
20071108 98.55 100.52 97.14 99.95 3050546
20071109 99.05 99.87 97.30 97.32 2599088
20071112 97.97 98.91 96.60 97.07 2306690
20071113 98.08 99.57 97.46 99.48 2071584
20071114 99.88 100.34 98.34 98.79 1674751
20071115 98.21 100.16 98.13 98.91 1912113
20071116 95.47 96.00 93.77 94.45 6370942
20071119 93.67 94.15 90.55 91.77 4202200
20071120 91.63 93.22 89.93 91.08 3578358
20071121 90.16 91.60 89.34 89.48 3244555
20071123 89.89 91.33 89.89 91.33 894103
20071126 91.15 92.30 89.18 89.43 2402311
20071127 90.07 90.95 88.89 90.95 2825893
20071128 90.99 95.21 90.85 94.76 3576308
20071129 94.27 94.62 93.38 93.86 2004762
20071130 94.79 96.50 93.71 96.08 3271714
20071203 95.11 96.41 94.64 94.89 2283631
20071204 94.51 95.89 94.23 94.85 1902991
20071205 95.92 95.92 94.25 95.02 1815672
20071206 95.47 96.17 94.55 96.10 1194289
20071207 96.47 98.26 96.47 97.79 1828585
20071210 97.96 99.16 97.43 98.52 1972967
20071211 98.47 98.85 95.39 95.39 2291898
20071212 97.43 98.34 94.46 95.69 2234357
20071213 93.18 95.06 93.04 94.93 2411893
20071214 93.60 95.29 93.58 93.69 2629770
20071217 93.09 94.43 92.83 93.67 2447728
20071218 94.25 94.60 93.52 94.51 2120402
20071219 94.52 94.52 92.21 92.43 2069107
20071220 92.90 92.90 90.71 91.45 2848158
20071221 90.45 93.26 90.45 92.09 3846416
20071224 91.04 91.81 89.63 89.98 2258725
20071226 89.86 91.03 89.71 90.75 2908975
20071227 90.55 90.70 89.51 89.76 2743213
20071228 89.48 90.44 87.39 88.51 2801982
20071231 88.04 88.12 86.94 87.09 2933445
20080102 86.51 86.51 83.08 84.15 6669796
20080103 84.60 85.65 84.31 85.28 2685570
20080104 84.73 84.74 81.24 82.14 4420388
20080107 82.81 83.34 80.72 81.54 4087124
20080108 82.11 82.73 80.73 80.85 4675021
20080109 80.67 80.98 79.28 80.85 3909178
20080110 80.10 83.86 80.10 83.04 4829725
20080111 82.45 82.79 81.50 82.08 3631406
20080114 82.91 83.40 81.96 82.67 1934777
20080115 81.81 82.43 81.28 81.33 3258416
20080116 80.80 83.14 80.40 82.44 4860953
20080117 82.51 83.35 80.62 80.85 3467180
20080118 81.25 82.48 80.40 82.05 3638676
20080122 79.06 82.76 78.14 82.21 4642872
20080123 79.66 87.42 79.15 86.92 8169128
20080124 87.52 87.80 84.88 86.45 4189407
20080125 87.10 89.32 86.86 87.86 5336636
20080128 87.91 89.88 86.94 89.81 3602124
20080129 90.19 91.65 89.93 90.67 3397046
20080130 89.56 91.31 89.46 89.90 4166780
20080131 88.64 92.10 88.06 91.15 3035728
20080201 91.51 91.71 89.76 91.24 2814780
20080204 91.27 91.94 89.37 89.61 1978598
20080205 89.03 89.03 86.78 86.93 3224117
20080206 87.53 89.45 86.59 87.48 1999178
20080207 87.41 88.76 87.09 88.06 2564960
20080208 87.42 88.12 85.59 85.95 2509364
20080211 85.75 86.93 84.43 86.39 1804748
20080212 86.75 87.55 85.52 86.05 2018017
20080213 88.39 88.39 85.61 87.10 1925563
20080214 86.96 87.89 85.92 85.96 1974298
20080215 85.47 86.39 84.92 85.87 2141391
20080219 86.68 87.83 86.01 87.17 3508544
20080220 86.58 88.35 86.23 87.84 2410358
20080221 87.89 88.57 86.89 87.24 2281045
20080222 87.75 87.75 85.11 87.01 2257087
20080225 86.99 87.85 85.84 87.63 2123679
20080226 87.38 89.55 87.25 88.85 2036753
20080227 88.15 89.17 87.82 88.71 1706560
20080228 88.08 88.37 86.99 87.11 2097877
20080229 86.54 87.70 85.97 86.08 2857680
20080303 85.95 87.30 85.57 87.14 2369199
20080304 86.16 88.44 85.57 88.21 3406977
20080305 88.29 89.95 87.32 88.24 3333260
20080306 87.98 88.05 86.42 86.78 2406262
20080307 86.36 86.58 84.35 84.78 3050004
20080310 85.02 85.84 83.02 83.08 2836055
20080311 84.79 86.20 83.51 86.20 2651662
20080312 85.47 86.94 83.94 85.13 2754750
20080313 83.92 85.77 83.80 85.14 4732451
20080314 85.60 85.87 81.73 82.92 4368062
20080317 81.11 82.53 80.67 80.72 4775814
20080318 82.09 84.99 81.60 84.99 3516254
20080319 85.83 87.01 84.32 84.32 3034868
20080320 82.15 85.10 81.94 85.09 4346586
20080324 85.26 89.95 85.12 88.76 3409381
20080325 88.98 89.89 87.51 89.42 2583550
20080326 88.98 89.64 88.25 89.22 2013802
20080327 89.25 90.37 88.53 89.68 3171501
20080328 89.52 90.51 88.83 89.24 2015746
20080331 89.04 91.07 88.56 90.61 2537221
20080401 91.82 95.55 91.81 95.54 6319071
20080402 95.54 96.80 94.67 95.17 2990892
20080403 93.97 95.97 93.67 95.50 2239104
20080404 95.22 95.87 94.05 94.72 2121186
20080407 95.22 95.60 93.53 94.34 1834523
20080408 93.64 94.11 92.49 93.92 2501938
20080409 92.11 93.03 90.80 91.04 4098989
20080410 90.94 92.77 90.45 92.25 2115766
20080411 90.96 92.80 90.55 90.84 2652377
20080414 90.50 91.38 90.10 90.76 1210265
20080415 91.16 91.91 90.15 91.59 1383000
20080416 92.73 95.05 92.11 94.88 1966860
20080417 94.42 94.66 91.95 92.85 1603085
20080418 94.55 95.14 93.79 94.56 2470950
20080421 94.37 94.37 92.89 93.33 2142152
20080422 92.98 93.29 90.87 91.49 2264467
20080423 91.67 92.75 90.69 91.04 2129572
20080424 91.42 93.14 90.79 92.65 1717117
20080425 92.90 93.00 91.14 92.36 1846488
20080428 92.65 94.13 91.34 93.44 2083960
20080429 93.85 95.81 92.92 95.20 2371748
20080430 95.15 95.81 93.74 93.74 2378396
20080501 93.47 96.74 92.83 96.46 2655650
20080502 96.90 97.25 93.98 94.71 2743705
20080505 93.84 94.66 93.32 93.34 1794331
20080506 92.23 95.70 92.08 95.50 2009814
20080507 95.35 95.46 91.65 91.67 2578845
20080508 92.69 93.12 90.89 91.14 2377066
20080509 90.65 90.66 88.21 88.36 3616683
20080512 85.95 89.08 85.65 88.49 4948650
20080513 88.55 89.27 87.16 87.62 2956836
20080514 87.85 89.74 87.62 89.05 2358862
20080515 88.92 89.41 87.56 88.84 2448451
20080516 88.43 89.42 87.60 88.93 2734091
20080519 88.98 90.53 88.56 89.05 1953770
20080520 88.62 88.98 87.50 87.83 2647469
20080521 87.82 88.32 86.09 86.35 4842289
20080522 85.95 87.71 85.90 86.86 1989769
20080523 86.61 86.65 84.66 84.90 2879315
20080527 85.03 88.15 85.03 87.68 3361519
20080528 88.76 89.67 87.81 88.80 3363258
20080529 88.62 90.88 88.50 90.12 2260376
20080530 90.03 90.62 89.47 89.67 1902021
20080602 89.15 89.66 87.92 88.64 1838920
20080603 88.96 89.47 87.27 87.94 2138265
20080604 87.52 90.26 87.44 89.52 1739207
20080605 89.82 91.61 89.23 91.61 2445689
20080606 90.23 90.39 86.76 86.89 3052765
20080609 87.33 88.20 86.37 87.15 2230104
20080610 86.68 88.71 85.81 88.28 3180808
20080611 86.81 87.41 84.73 84.75 4837615
20080612 85.34 87.55 84.29 85.60 4963867
20080613 85.99 85.99 82.99 84.17 5300539
20080616 83.26 84.54 82.93 84.22 3965904
20080617 85.12 85.17 82.41 82.56 4898596
20080618 79.05 82.00 78.69 80.86 12054200
20080619 80.43 81.13 78.64 80.01 6334150
20080620 79.31 79.79 78.43 78.85 4692670
20080623 79.19 79.67 78.21 78.45 3642920
20080624 77.97 79.76 76.80 78.30 5019434
20080625 77.83 79.62 77.83 78.09 3915853
20080626 77.60 77.88 76.29 76.45 3403695
20080627 76.38 77.23 74.90 75.63 5003908
20080630 75.42 77.87 74.71 77.14 4528318
20080701 76.40 76.40 73.18 74.77 4793181
20080702 75.19 75.73 73.12 73.13 2928003
20080703 73.10 74.48 72.45 73.40 2006752
20080707 73.91 75.58 72.70 73.42 3370702
20080708 73.75 75.89 73.70 75.86 3346596
20080709 76.10 76.10 73.91 74.04 3218914
20080710 73.90 74.73 72.75 73.64 2502567
20080711 72.61 73.57 71.29 72.39 2902977
20080714 72.72 73.29 71.03 71.58 2498583
20080715 70.87 72.93 69.83 71.48 3167534
20080716 71.46 75.58 70.94 75.34 4616878
20080717 75.59 77.72 73.71 77.39 5569896
20080718 77.31 78.42 76.55 77.85 3426678
20080721 78.17 78.17 75.81 76.18 2599196
20080722 75.48 78.86 75.48 78.79 3156094
20080723 79.30 81.72 79.16 81.30 3884392
20080724 81.44 81.45 77.75 78.11 3295931
20080725 78.33 79.23 77.19 77.82 1909918
20080728 77.14 78.33 76.32 76.40 1686424
20080729 76.33 80.40 76.29 80.40 2540054
20080730 79.05 79.83 76.97 77.99 4105742
20080731 77.04 78.64 77.01 77.18 2323914
20080801 77.34 77.34 74.51 75.72 2655070
20080804 75.80 77.88 75.43 77.02 2473455
20080805 77.55 82.54 77.55 82.23 4536796
20080806 80.89 81.64 79.54 81.22 2488573
20080807 80.49 83.21 79.69 81.47 2552312
20080808 82.93 86.71 82.93 86.31 4214833
20080811 85.62 88.27 84.72 86.12 3609927
20080812 85.75 86.58 84.54 85.79 2472127
20080813 85.67 85.67 81.11 83.04 3452316
20080814 82.85 85.23 82.67 85.13 2416969
20080815 85.33 87.59 84.23 86.00 2987963
20080818 85.65 85.99 83.69 84.12 1761092
20080819 83.27 83.92 80.72 81.17 3551091
20080820 80.96 82.36 79.34 80.45 2521872
20080821 79.06 79.60 78.24 79.56 2593068
20080822 79.83 81.20 79.53 80.94 2057621
20080825 80.63 81.36 78.53 79.21 2236273
20080826 79.01 79.87 78.13 79.18 2945674
20080827 79.35 80.35 78.04 79.81 2068754
20080828 80.21 82.50 80.09 82.17 2186631
20080829 81.73 82.46 80.76 81.08 1717680
20080902 84.27 86.08 82.28 82.89 3798488
20080903 82.94 84.09 82.24 83.22 2286120
20080904 82.25 83.46 80.57 81.06 2377541
20080905 80.57 81.07 78.83 80.55 2192044
20080908 82.32 83.41 81.67 83.19 2849418
20080909 82.96 85.08 82.73 83.08 4796770
20080910 85.76 87.35 84.46 86.13 5779627
20080911 84.76 88.85 84.76 88.69 3214916
20080912 87.54 89.17 86.89 89.05 3307234
20080915 87.25 90.61 87.25 88.72 4089644
20080916 86.89 90.19 86.72 90.19 5096167
20080917 88.11 89.19 85.49 86.34 4649673
20080918 86.62 89.87 83.99 89.34 6232547
20080919 94.12 94.75 87.84 88.31 4720264
20080922 87.24 88.11 83.46 83.99 4022930
20080923 84.32 85.43 82.62 83.12 2968157
20080924 82.98 84.04 80.35 80.88 3713332
20080925 81.45 82.55 79.71 80.27 3059557
20080926 78.97 80.61 78.69 79.95 2691610
20080929 78.70 79.80 77.14 78.04 4400363
20080930 79.76 79.95 77.24 77.48 3307132
20081001 76.85 79.87 76.56 79.15 3460758
20081002 78.87 79.01 75.21 75.97 3921737
20081003 76.90 79.45 76.08 76.46 3649373
20081006 74.77 76.70 73.15 75.82 5035981
20081007 77.06 77.06 73.03 73.19 4013647
20081008 70.34 73.82 68.94 69.57 8002710
20081009 70.35 71.45 64.70 65.48 5219496
20081010 62.83 69.11 60.47 67.01 7632111
20081013 68.62 72.42 67.59 72.25 4368128
20081014 73.77 74.31 68.19 69.36 4607033
20081015 67.83 68.85 63.72 63.97 3425463
20081016 63.23 65.50 59.70 64.94 4281727
20081017 63.59 64.96 60.95 61.32 4596119
20081020 61.97 63.59 60.86 62.90 2922762
20081021 61.86 64.27 60.75 61.21 3185130
20081022 60.76 60.82 55.25 56.86 5254485
20081023 57.11 60.24 56.52 58.82 6009657
20081024 55.48 57.87 54.93 55.69 4096172
20081027 55.34 56.82 53.86 53.86 2844828
20081028 55.18 57.13 52.84 57.01 3553178
20081029 57.01 59.87 56.59 56.94 4152379
20081030 58.21 60.03 57.85 59.81 3942547
20081031 58.82 64.49 57.96 64.08 5393217
20081103 64.08 64.96 63.41 64.70 2496977
20081104 65.02 67.69 64.79 67.46 3233176
20081105 66.79 67.37 62.52 62.66 2698853
20081106 62.22 63.83 60.81 61.31 4235313
20081107 61.60 63.65 61.27 63.31 2754550
20081110 64.29 66.64 63.80 64.98 3244193
20081111 63.30 66.18 62.84 65.19 3126066
20081112 64.18 64.46 61.33 61.86 3263575
20081113 62.45 65.94 59.44 65.82 4732199
20081114 63.50 66.20 62.25 63.10 2951019
20081117 62.47 64.18 60.47 61.52 3233380
20081118 61.02 65.23 61.00 63.51 4060265
20081119 62.07 64.11 58.49 59.39 3595002
20081120 58.84 60.61 54.90 55.63 5187771
20081121 56.62 60.12 54.33 59.71 4757599
20081124 60.58 65.93 60.24 65.12 4446981
20081125 66.09 67.03 56.17 65.80 3246437
20081126 64.84 68.52 64.76 67.87 3074144
20081128 67.68 69.26 67.25 69.26 1056507
20081201 68.13 68.13 62.06 62.20 3580619
20081202 63.27 65.89 62.37 65.76 2466884
20081203 64.01 68.89 63.65 68.70 2938472
20081204 67.59 72.25 67.37 69.53 3689156
20081205 68.62 72.40 65.41 72.26 3460554
20081208 73.72 75.42 71.09 72.96 3467797
20081209 65.56 66.09 61.08 62.40 14433868
20081210 62.33 62.39 58.68 59.92 6399169
20081211 59.56 60.90 57.11 57.56 4470966
20081212 56.47 60.36 56.30 60.24 4173309
20081215 60.44 60.44 58.30 59.13 2815268
20081216 59.55 62.42 59.11 62.25 3469237
20081217 61.42 63.98 61.28 62.82 2522397
20081218 63.82 64.22 60.55 61.47 4186242
20081219 61.96 63.33 61.49 62.45 3276977
20081222 62.60 62.85 60.88 61.83 2056817
20081223 62.04 62.04 59.19 59.76 2469036
20081224 59.19 60.35 59.19 60.10 1172502
20081226 60.20 60.29 58.39 59.87 1428509
20081229 59.61 59.85 58.46 59.06 1935942
20081230 59.30 61.21 59.15 61.10 1960484
20081231 61.13 63.42 61.13 63.00 2278711
20090102 63.01 63.51 61.77 63.28 2412214
20090105 62.80 63.18 62.43 62.80 3835530
20090106 63.34 63.58 62.31 62.93 4139398
20090107 62.37 63.09 61.20 61.52 2519953
20090108 61.39 61.99 60.25 60.97 2092153
20090109 61.28 61.28 58.93 59.23 1914048
20090112 59.22 59.89 58.93 59.22 2038895
20090113 59.14 60.41 58.53 59.38 2457631
20090114 58.54 58.58 56.16 56.86 3106815
20090115 56.89 57.97 55.19 57.51 2999279
20090116 58.31 58.64 55.98 57.53 2917304
20090120 57.33 57.44 53.93 53.99 3164248
20090121 54.70 55.98 53.95 55.86 2743883
20090122 54.99 56.22 54.34 55.32 2065779
20090123 54.07 54.75 52.49 53.15 3741131
20090126 52.97 54.64 52.83 53.59 2412621
20090127 54.01 54.84 52.79 54.57 2511195
20090128 55.47 56.73 54.51 55.73 2947141
20090129 55.09 55.39 53.31 53.55 2524942
20090130 54.10 54.10 49.64 50.02 4745711
20090202 49.66 49.83 47.88 48.27 4499479
20090203 48.79 52.14 48.61 51.88 4749377
20090204 51.93 52.64 50.20 50.33 3786446
20090205 49.87 51.74 49.54 51.63 3215776
20090206 51.78 54.73 51.58 54.28 3990315
20090209 54.35 55.70 53.89 54.66 2808445
20090210 53.77 54.66 50.06 51.09 5220557
20090211 51.47 52.12 50.83 51.59 2415065
20090212 50.91 51.37 49.54 51.29 3096326
20090213 51.27 53.15 50.79 50.88 3621986
20090217 49.83 50.06 48.06 48.31 3941028
20090218 48.60 49.47 46.62 47.14 4038279
20090219 47.25 48.46 46.45 46.81 3317608
20090220 46.15 46.65 44.72 46.11 4017912
20090223 46.48 46.48 43.52 43.75 4057118
20090224 44.08 46.38 43.05 46.03 4756301
20090225 45.88 45.88 42.85 43.52 5734812
20090226 43.92 44.03 42.43 42.55 4501414
20090227 41.91 43.22 41.61 42.43 4132270
20090302 41.65 42.19 39.57 39.57 5141025
20090303 40.03 40.71 39.22 39.36 3500602
20090304 39.87 42.37 39.54 41.81 5273917
20090305 40.85 40.85 37.80 38.30 6542855
20090306 38.86 39.13 34.43 35.12 9716064
20090309 34.62 35.35 33.51 33.77 6896219
20090310 34.48 36.62 34.03 36.53 6952054
20090311 36.72 37.83 36.05 37.00 5676564
20090312 36.86 38.11 35.61 37.98 4312548
20090313 38.23 38.45 36.93 37.43 4188694
20090316 38.14 40.94 37.97 39.56 6256443
20090317 40.12 41.42 39.73 41.35 5208356
20090318 41.37 43.55 40.48 42.41 7617108
20090319 43.30 46.14 43.27 44.42 11427946
20090320 44.32 44.81 40.79 41.27 9364766
20090323 42.83 43.90 41.38 43.87 4188491
20090324 43.44 44.23 42.71 42.92 4000477
20090325 44.21 44.21 41.42 42.62 4411935
20090326 43.10 46.47 42.95 46.28 5030189
20090327 45.74 45.99 44.65 45.00 3698355
20090330 44.33 44.33 42.82 43.42 3942915
20090331 43.90 44.78 42.43 43.82 4475893
20090401 43.60 44.56 43.28 44.29 3328316
20090402 45.28 49.72 45.12 48.35 9358167
20090403 47.59 49.40 47.37 49.27 4384627
20090406 48.79 48.97 46.43 47.59 5367234
20090407 46.74 46.79 45.61 45.79 2652907
20090408 45.89 47.62 45.51 47.25 2855032
20090409 48.43 50.37 48.20 50.16 3509427
20090413 49.64 50.48 48.50 50.22 2798080
20090414 49.25 51.45 49.25 49.91 3258572
20090415 49.76 49.99 48.46 49.29 3024164
20090416 49.50 53.70 49.29 53.43 5171606
20090417 52.41 52.81 50.40 52.45 5489057
20090420 51.47 51.65 50.14 50.32 3686782
20090421 49.91 51.88 49.52 51.74 2952694
20090422 51.38 54.92 51.38 52.44 4542794
20090423 51.47 54.36 50.83 54.22 5657173
20090424 54.22 55.90 53.89 55.22 3097055
20090427 53.64 54.30 51.86 52.03 3051777
20090428 51.33 53.42 51.22 52.51 2933812
20090429 53.15 55.09 53.07 54.44 2480020
20090430 55.06 56.87 54.73 55.12 3951240
20090501 55.06 55.43 53.52 54.30 2710570
20090504 54.49 58.76 54.24 58.62 4293056
20090505 58.55 60.09 58.39 59.85 4056008
20090506 60.27 60.91 59.10 60.79 3688203
20090507 61.12 61.23 57.73 58.43 4284630
20090508 59.21 60.06 58.12 59.16 3206899
20090511 57.59 58.21 56.16 56.31 4321075
20090512 56.15 56.43 53.66 54.29 4171030
20090513 53.64 53.64 51.49 51.92 4038547
20090514 51.93 53.31 51.83 52.61 2761533
20090515 52.81 53.77 51.79 52.19 3673787
20090518 52.78 53.40 51.97 53.25 3663432
20090519 53.29 54.50 53.19 53.82 2971475
20090520 54.67 56.44 54.08 54.85 4508886
20090521 54.10 54.10 51.85 52.63 3005586
20090522 52.65 52.85 50.95 52.05 3079391
20090526 51.60 54.85 51.57 54.52 3076548
20090527 54.62 55.11 52.38 52.56 2474334
20090528 53.27 53.67 51.38 52.78 2931071
20090529 52.91 54.63 52.62 54.60 2875945
20090601 56.43 57.37 54.95 57.01 2614025
20090602 57.12 58.49 56.32 56.79 2367028
20090603 56.38 56.56 54.87 55.46 2719402
20090604 55.55 56.19 54.86 56.15 1936078
20090605 56.86 58.00 56.03 56.26 3871344
20090608 55.99 56.09 54.85 55.61 2528850
20090609 55.47 56.71 55.27 56.21 2293731
20090610 57.56 57.56 55.20 56.39 2516973
20090611 56.00 56.68 55.16 55.32 3573080
20090612 54.92 55.38 52.83 53.58 3902815
20090615 52.89 53.18 50.96 51.23 4124026
20090616 51.63 52.58 50.09 50.76 5073141
20090617 49.63 51.03 49.12 50.05 9238387
20090618 50.97 51.66 49.95 51.29 4194018
20090619 51.63 51.89 50.34 50.79 3032558
20090622 49.93 50.59 49.22 49.41 4481825
20090623 50.65 51.33 49.90 50.10 4854728
20090624 50.51 53.32 50.15 52.21 6627358
20090625 52.06 55.65 51.88 55.57 6518152
20090626 54.90 55.38 54.35 54.70 3347515
20090629 54.83 55.56 54.04 54.91 2546296
20090630 56.20 56.22 54.41 54.90 4201717
20090701 55.09 56.44 55.03 55.46 2341255
20090702 54.44 54.83 53.37 53.62 3131128
20090706 53.42 55.42 53.28 55.32 5210409
20090707 55.21 55.21 53.61 53.62 2846056
20090708 54.08 55.19 51.90 52.67 5500242
20090709 52.90 53.80 52.67 53.24 2458971
20090710 52.98 54.49 52.98 54.17 2379447
20090713 54.63 55.08 53.10 55.08 2632607
20090714 55.05 55.37 53.89 54.82 2276622
20090715 55.58 56.70 55.34 56.62 4749168
20090716 56.40 61.70 56.33 60.99 9897071
20090717 60.53 61.43 59.40 59.69 5534685
20090720 59.89 60.99 59.48 60.90 3270321
20090721 61.20 61.33 58.85 59.69 3448009
20090722 59.08 61.42 58.75 61.00 3005307
20090723 60.50 63.83 60.21 63.41 4643811
20090724 62.87 64.16 62.64 64.14 3403942
20090727 64.20 65.77 63.67 65.73 3050489
20090728 65.08 65.86 64.26 64.76 2952021
20090729 64.31 65.81 63.80 64.90 2609105
20090730 65.68 67.73 65.20 66.51 3546072
20090731 66.51 67.62 66.24 66.97 2567367
20090803 67.47 68.49 66.64 68.05 2634937
20090804 67.63 67.92 66.95 67.56 3150072
20090805 67.66 67.93 66.03 66.51 3461483
20090806 66.92 66.92 65.32 65.52 3249351
20090807 66.33 67.88 66.07 66.99 4892818
20090810 65.80 66.97 65.80 66.26 2776764
20090811 65.82 66.14 64.76 65.12 3236789
20090812 65.15 66.32 64.69 65.53 2480650
20090813 66.48 66.48 64.92 66.05 2139253
20090814 65.93 66.28 64.15 65.16 1854384
20090817 64.51 64.51 62.72 63.06 2386538
20090818 63.45 65.15 63.34 64.92 2734925
20090819 64.36 65.20 63.37 64.80 2093666
20090820 64.59 65.53 64.49 65.25 1735553
20090821 65.85 67.27 65.44 67.00 3005611
20090824 67.11 67.88 66.77 66.97 1851953
20090825 67.52 68.41 67.22 67.38 2755287
20090826 67.35 67.80 66.52 66.89 2085359
20090827 67.00 67.99 65.51 67.65 2821135
20090828 68.25 69.36 67.96 68.96 3339309
20090831 68.27 68.51 67.42 67.83 1846077
20090901 67.96 70.42 67.80 68.15 5477448
20090902 67.86 68.75 67.18 67.63 3080780
20090903 68.35 68.92 67.35 68.84 1983446
20090904 68.98 70.04 68.92 69.95 1986789
20090908 70.86 71.13 69.14 70.13 3102397
20090909 70.91 71.54 70.15 71.22 3570507
20090910 71.35 71.88 70.56 71.84 2446050
20090911 75.09 77.41 75.06 76.44 11222620
20090914 76.13 78.09 75.83 77.99 5122312
20090915 78.46 79.09 77.64 78.63 4712159
20090916 79.10 79.10 76.52 77.31 4495602
20090917 75.58 77.60 74.69 75.59 6073301
20090918 75.97 76.03 74.64 75.31 4342667
20090921 74.86 75.14 73.41 74.73 2930850
20090922 75.27 75.96 75.14 75.30 2961599
20090923 75.60 76.13 74.38 74.43 2972119
20090924 74.45 75.36 73.45 74.53 3156713
20090925 74.02 74.67 72.07 72.55 3026940
20090928 72.69 75.46 72.60 75.01 3346061
20090929 75.18 75.46 74.01 74.19 2610112
20090930 74.14 75.25 72.88 74.37 3587803
20091001 74.68 75.24 72.63 72.84 4217447
20091002 72.37 73.34 71.63 72.75 3398658
20091005 72.94 74.80 72.45 74.59 3178965
20091006 74.71 76.10 73.56 74.23 3116051
20091007 74.11 75.46 73.64 75.35 2489240
20091008 75.87 78.00 75.35 77.28 7056860
20091009 77.22 77.61 76.23 76.60 2471843
20091012 77.15 77.38 76.21 76.74 1535824
20091013 76.71 77.32 75.71 77.30 2549828
20091014 78.27 79.49 78.01 79.38 3069018
20091015 78.91 80.21 78.55 80.00 3030582
20091016 79.19 79.75 78.60 79.14 2898685
20091019 79.40 79.74 78.81 79.08 2109027
20091020 79.12 80.90 78.78 80.75 3459144
20091021 80.57 81.41 78.56 78.71 2219075
20091022 78.67 78.68 76.52 78.06 2344701
20091023 78.39 78.89 75.86 76.23 2896966
20091026 76.26 78.18 75.66 75.99 2119546
20091027 76.09 76.27 73.82 73.93 3537331
20091028 73.65 74.58 72.46 72.71 2889279
20091029 73.55 74.85 72.94 74.10 2768407
20091030 73.89 74.71 71.59 71.87 3003272
20091102 72.18 72.97 70.97 72.04 2777410
20091103 72.23 74.24 71.77 73.98 3559887
20091104 74.58 74.61 71.94 72.09 2690119
20091105 72.70 74.47 72.68 74.15 2229898
20091106 73.61 76.48 73.61 76.25 2928221
20091109 76.94 80.32 76.15 80.30 4157972
20091110 79.76 81.35 79.39 81.20 3509616
20091111 81.60 82.82 80.98 81.56 3926546
20091112 81.38 81.86 79.61 79.84 2545478
20091113 80.10 81.29 79.84 81.04 1960441
20091116 82.59 83.96 82.14 83.84 3233787
20091117 83.72 84.46 83.12 84.29 3715249
20091118 84.05 84.27 82.39 82.76 2359772
20091119 82.40 82.64 80.53 81.54 1989875
20091120 81.00 81.66 79.69 80.85 2450400
20091123 82.06 82.86 81.18 81.67 2258624
20091124 81.49 82.22 80.62 80.86 1521562
20091125 80.96 82.60 80.92 82.55 2125109
20091127 80.37 82.59 79.92 81.71 1512661
20091130 81.92 83.76 81.15 83.49 2635398
20091201 84.42 85.59 83.86 84.91 3230955
20091202 84.91 86.29 84.57 86.11 2503603
20091203 86.62 86.88 84.81 84.97 3283653
20091204 86.09 87.04 85.08 86.93 2960385
20091207 87.01 87.44 86.40 86.53 2297060
20091208 88.45 89.59 88.00 88.86 6945193
20091209 89.32 89.32 87.10 87.99 3428496
20091210 88.36 89.10 86.78 87.15 2400598
20091211 87.04 88.05 86.70 87.05 1833962
20091214 87.36 89.73 87.30 89.64 2671540
20091215 89.54 91.06 89.09 90.44 4974348
20091216 91.01 91.65 88.84 89.04 3530231
20091217 85.61 86.22 83.54 83.62 8484980
20091218 84.23 84.89 82.68 84.09 4853121
20091221 84.57 85.33 83.26 83.86 3674895
20091222 83.77 84.55 82.44 82.65 3591249
20091223 82.42 83.15 82.02 82.91 2193401
20091224 83.15 83.54 81.52 81.73 1473009
20091228 81.70 82.61 81.52 82.18 2146021
20091229 82.19 84.48 82.01 84.30 2946018
20091230 84.14 84.38 83.50 84.31 1605248
20091231 83.36 83.88 82.46 82.61 2004488
20100104 83.36 84.14 82.27 82.61 3247974
20100105 82.60 83.73 81.80 83.68 2518794
20100106 83.48 84.26 82.76 82.99 2516470
20100107 83.00 83.00 81.57 82.09 3124828
20100108 83.23 84.40 82.11 84.13 4395691
20100111 84.72 87.40 84.54 86.37 6194599
20100112 85.57 87.78 84.73 85.70 3379304
20100113 86.07 86.45 84.29 84.95 2884900
20100114 84.71 85.57 84.23 85.42 2125817
20100115 85.47 85.92 84.07 84.25 4414380
20100119 84.11 85.39 84.11 85.03 2312607
20100120 83.89 83.94 82.24 83.21 2821659
20100121 83.50 83.62 80.48 80.77 2894800
20100122 80.50 81.03 79.38 79.48 2577892
20100125 80.40 80.40 78.35 79.87 1897708
20100126 79.65 80.41 78.71 79.94 2295534
20100127 79.93 79.95 77.81 79.61 3559932
20100128 80.16 80.16 77.60 78.27 1994386
20100129 78.87 79.88 77.51 77.56 3171601
20100201 78.01 79.91 77.96 79.85 3087854
20100202 80.25 81.71 79.55 81.50 3250298
20100203 80.83 82.01 80.09 81.29 2620221
20100204 80.54 80.91 77.95 78.05 3869263
20100205 78.05 78.45 74.41 75.91 5591898
20100208 76.04 76.98 74.55 75.91 2997136
20100209 76.49 78.91 76.18 78.42 4742400
20100210 78.36 78.49 76.74 77.50 2219262
20100211 77.59 78.97 76.66 78.73 2296039
20100212 77.61 77.88 76.73 77.75 2931673
20100216 78.12 79.39 78.12 79.16 2676288
20100217 79.09 79.68 78.13 79.13 2509803
20100218 78.82 79.58 78.57 79.29 1731829
20100219 79.29 81.61 79.29 80.93 3030675
20100222 81.42 82.30 80.69 81.53 2241487
20100223 81.23 82.28 80.10 80.67 2239972
20100224 80.90 82.76 80.90 82.24 3114928
20100225 80.71 82.43 79.46 82.34 3037848
20100226 82.29 84.12 81.49 83.90 3060982
20100301 84.06 85.57 83.97 84.94 2443734
20100302 85.57 86.24 84.35 84.55 3201706
20100303 84.95 86.91 84.79 85.27 3616201
20100304 86.35 86.59 84.60 85.49 2473233
20100305 86.14 86.86 85.75 86.07 1836185
20100308 86.38 86.65 85.27 85.79 1944380
20100309 85.71 86.57 84.88 86.08 2041394
20100310 86.24 87.56 86.11 86.49 2580270
20100311 85.84 86.23 84.88 85.72 4369227
20100312 85.76 85.92 84.05 85.42 3637441
20100315 85.44 87.05 85.39 87.05 2531538
20100316 87.26 88.15 86.90 87.84 2823426
20100317 88.26 89.71 88.26 89.00 4929493
20100318 87.07 92.14 86.23 91.85 13351542
20100319 91.20 91.35 89.56 90.24 5663196
20100322 89.70 90.19 88.73 88.89 3939114
20100323 88.87 91.19 88.85 90.82 4152809
20100324 90.61 90.69 89.30 89.44 4497867
20100325 90.37 91.13 89.21 90.13 5771153
20100326 90.38 91.07 89.54 90.54 3810878
20100329 90.94 91.61 90.03 91.41 3454015
20100330 91.70 92.40 90.87 92.00 4015491
20100331 91.35 92.83 90.79 92.57 4205778
20100401 93.18 93.69 90.88 91.35 2550406
20100405 91.30 91.81 90.85 91.64 2110608
20100406 91.27 92.02 90.95 91.55 1810346
20100407 91.21 91.53 89.40 89.87 2544957
20100408 89.65 90.13 89.02 89.92 2364962
20100409 89.68 90.83 89.48 90.45 1892777
20100412 90.26 90.89 89.77 90.02 1556093
20100413 89.89 90.14 89.12 89.92 1370750
20100414 90.31 93.39 89.97 93.18 4795909
20100415 94.46 96.88 94.46 94.77 4381637
20100416 94.40 94.54 92.58 93.04 3846292
20100419 92.49 93.43 91.12 91.73 2891731
20100420 92.51 92.73 90.74 91.22 3578317
20100421 91.16 91.68 90.31 90.69 2652006
20100422 90.20 91.13 89.10 90.90 3331630
20100423 91.12 92.01 90.49 91.99 2905453
20100426 92.21 93.16 91.45 91.68 2094464
20100427 90.92 91.89 88.64 88.92 3023196
20100428 89.57 90.61 88.87 90.03 2461215
20100429 90.66 91.98 90.47 91.76 2346397
20100430 91.60 92.97 89.10 89.21 2677331
20100503 89.88 91.92 89.52 91.65 3011694
20100504 90.22 90.43 87.56 88.58 3604246
20100505 87.67 88.85 87.07 87.78 2244494
20100506 87.17 88.49 80.78 85.23 4108819
20100507 85.40 85.40 81.07 82.40 4907498
20100510 86.26 87.68 85.34 86.94 3548452
20100511 86.16 88.83 85.55 87.33 2920789
20100512 87.83 89.12 87.22 88.96 1795313
20100513 88.56 88.83 86.89 87.20 1908012
20100514 86.53 86.65 84.26 85.15 2706086
20100517 85.37 86.19 83.26 85.13 2377069
20100518 85.20 86.05 83.03 83.31 3243751
20100519 82.53 83.96 81.39 83.34 2987076
20100520 81.82 82.43 80.30 80.38 3781013
20100521 79.43 82.61 78.71 82.32 4288007
20100524 81.93 82.73 80.69 80.75 2385444
20100525 78.41 80.17 77.60 79.99 4388800
20100526 80.72 81.98 80.29 80.92 3207833
20100527 82.42 83.54 81.40 83.41 2632937
20100528 83.30 83.88 81.94 82.75 2334593
20100601 81.76 82.67 80.48 80.57 2930374
20100602 81.20 82.67 80.77 82.58 2262050
20100603 83.10 84.10 81.93 83.24 2214730
20100604 81.48 81.89 78.14 78.67 3909956
20100607 79.22 79.22 75.77 75.84 4078853
20100608 76.39 78.31 75.36 77.98 3435753
20100609 78.68 79.54 76.44 76.86 3466727
20100610 78.44 79.63 77.95 79.55 2749672
20100611 78.83 80.02 78.12 79.92 2427617
20100614 80.46 81.77 80.03 80.75 3538463
20100615 81.49 82.53 81.03 82.40 3588057
20100616 80.80 81.44 77.34 77.49 15170282
20100617 77.92 77.94 76.56 77.53 7969184
20100618 77.89 78.24 77.33 78.12 3761138
20100621 79.10 79.50 77.44 78.00 3371051
20100622 77.94 78.38 75.32 75.64 4700692
20100623 75.86 76.65 74.88 76.02 4045845
20100624 75.66 76.76 75.13 75.40 4143367
20100625 75.56 75.68 73.87 75.40 8074060
20100628 75.24 75.98 74.38 74.57 3199884
20100629 73.46 73.72 70.41 70.98 5389289
20100630 70.94 71.37 69.46 69.59 4604480
20100701 70.19 71.66 69.26 71.47 6611334
20100702 71.85 72.06 70.49 70.88 4754188
20100706 71.70 72.17 69.54 70.18 5787939
20100707 70.47 72.37 70.05 72.35 4875889
20100708 72.95 73.89 72.09 73.13 3243305
20100709 73.32 73.81 71.98 73.67 3526602
20100712 74.65 74.84 73.04 73.61 2924244
20100713 74.60 77.11 74.55 76.72 5317961
20100714 76.44 78.53 76.34 78.15 5299323
20100715 78.17 78.22 75.68 76.65 3913264
20100716 76.23 76.42 73.82 74.06 3046751
20100719 74.36 74.66 73.15 74.43 2264763
20100720 73.55 75.48 72.72 75.35 2320979
20100721 75.96 76.00 72.81 73.48 3032747
20100722 75.15 78.16 75.15 77.95 4523884
20100723 77.91 78.42 77.00 78.38 2821282
20100726 81.65 83.02 81.39 82.77 7301845
20100727 83.38 83.62 81.20 81.76 3307077
20100728 81.14 82.44 80.81 82.23 2952856
20100729 82.85 83.06 80.55 81.46 2352814
20100730 80.63 82.38 80.07 81.94 2471896
20100802 83.28 84.04 82.45 83.97 2489728
20100803 83.83 83.83 82.14 83.01 2367725
20100804 83.40 85.45 83.13 85.32 3314029
20100805 84.55 85.41 84.22 85.12 2496478
20100806 83.93 85.16 83.46 84.69 1859362
20100809 84.93 87.09 84.89 86.64 2937139
20100810 85.80 86.82 85.14 86.46 2798815
20100811 84.79 84.85 81.86 82.51 3764463
20100812 81.14 81.58 80.29 81.33 3045038
20100813 81.17 81.59 80.18 80.20 1982272
20100816 79.59 80.90 79.29 80.38 1957388
20100817 81.34 83.84 81.14 83.14 2801334
20100818 82.92 83.92 82.13 83.42 2537683
20100819 82.88 83.30 80.34 80.98 2720133
20100820 80.46 81.06 79.39 80.63 2591682
20100823 81.66 82.65 80.73 80.84 2641551
20100824 79.67 80.09 77.55 78.50 3052795
20100825 77.53 78.55 76.68 78.17 2727488
20100826 77.89 79.52 77.89 78.18 2334076
20100827 78.92 79.97 77.31 79.86 1955373
20100830 79.08 80.27 78.17 78.20 1522972
20100831 77.93 78.81 76.77 77.47 2753883
20100901 78.72 81.09 78.45 80.77 3505345
20100902 80.91 81.54 80.41 81.12 2473709
20100903 82.18 83.50 81.87 82.14 2604276
20100907 81.63 82.15 80.73 81.37 1679128
20100908 81.54 84.11 81.54 83.31 2324824
20100909 84.61 85.35 83.63 83.78 1973133
20100910 84.20 84.49 83.46 83.66 1173579
20100913 84.74 85.84 83.78 84.12 2107532
20100914 84.34 85.08 83.56 84.58 2197568
20100915 84.36 85.80 84.10 85.43 2034196
20100916 82.91 83.50 81.31 82.23 8296937
20100917 82.36 82.36 81.32 81.79 3916892
20100920 82.08 83.17 81.60 82.42 2506605
20100921 82.73 83.25 81.92 83.13 3982683
20100922 83.11 84.57 82.81 83.80 3640246
20100923 83.06 83.92 81.88 82.17 2478941
20100924 83.38 84.30 83.17 83.73 2397758
20100927 84.11 84.37 83.45 83.57 2267081
20100928 83.56 84.36 82.27 84.21 2897731
20100929 84.01 86.06 83.51 85.86 5067433
20100930 86.48 87.93 84.92 84.99 5144592
20101001 85.90 86.90 84.72 85.13 3280306
20101004 85.02 86.12 84.24 84.92 3391367
20101005 85.72 87.92 85.61 87.31 3863172
20101006 87.07 87.48 86.21 86.86 2121013
20101007 87.13 87.16 85.42 86.22 1942048
20101008 86.41 88.40 85.83 88.16 3719920
20101011 88.43 88.43 87.58 87.87 1694577
20101012 87.44 87.85 86.04 87.46 2268691
20101013 88.03 90.09 87.74 89.22 2846627
20101014 89.20 89.22 88.31 88.86 1586735
20101015 89.51 89.96 88.12 89.09 2185798
20101018 88.92 89.37 88.36 88.94 1964783
20101019 87.67 88.18 85.92 86.62 2861415
20101020 87.05 88.72 86.98 88.39 2521092
20101021 88.39 89.34 87.28 88.04 1837124
20101022 88.13 88.33 87.38 88.33 960310
20101025 88.86 89.66 88.39 89.03 2732549
20101026 88.44 89.76 87.73 89.11 1773848
20101027 88.10 88.22 86.18 87.61 2366875
20101028 88.17 88.65 87.05 88.30 2349873
20101029 88.19 88.60 87.15 87.20 2075039
20101101 87.17 88.24 85.53 85.91 2625915
20101102 86.58 87.17 85.72 86.51 2052907
20101103 86.48 87.85 85.33 86.92 2949942
20101104 87.85 88.61 87.41 88.27 3522345
20101105 88.20 90.01 88.20 89.46 2542217
20101108 88.65 89.92 88.52 89.77 2007839
20101109 89.88 90.11 87.27 87.60 2344542
20101110 87.80 88.22 86.73 87.95 1477385
20101111 86.96 87.92 86.83 87.46 1842355
20101112 86.87 87.23 86.25 86.80 1543076
20101115 87.16 87.73 85.72 85.88 2156825
20101116 85.37 85.72 83.99 85.36 2397155
20101117 85.61 86.21 84.84 85.12 1755439
20101118 86.37 87.19 85.75 86.69 2163447
20101119 86.95 87.57 86.16 86.39 1938423
20101122 86.11 87.10 85.49 86.94 2336635
20101123 85.93 86.50 85.42 85.75 1621681
20101124 86.46 88.20 86.20 88.07 1945756
20101126 87.17 87.59 87.04 87.10 645538
20101129 88.59 91.56 88.07 91.17 5151045
20101130 90.79 92.61 90.59 90.71 4832796
20101201 92.82 94.57 92.68 93.56 3235024
20101202 93.92 95.79 93.67 94.78 2410270
20101203 94.08 95.05 93.93 94.57 1842285
20101206 94.10 94.24 92.62 92.87 2334325
20101207 93.75 94.17 92.22 92.24 3039333
20101208 92.01 92.86 91.68 92.39 1408109
20101209 93.24 93.85 92.88 93.66 2662518
20101210 93.67 93.67 92.21 93.55 1760814
20101213 94.47 94.76 93.83 93.88 2196899
20101214 93.99 94.34 92.51 92.91 2364562
20101215 92.91 93.07 91.97 91.97 2203228
20101216 91.44 94.36 90.86 93.79 6896389
20101217 93.80 93.88 91.82 92.65 3003772
20101220 93.38 93.46 92.39 93.13 1611836
20101221 93.37 94.06 93.04 93.26 1554375
20101222 93.40 93.47 92.40 92.95 1252400
20101223 92.61 93.09 92.15 92.59 884224
20101227 92.07 92.78 92.07 92.61 681200
20101228 92.82 92.94 92.17 92.60 843238
20101229 92.65 92.83 92.22 92.38 793713
20101230 92.40 92.82 92.28 92.54 768397
20101231 92.11 92.98 91.99 92.59 1019741
20110103 93.11 93.86 92.70 92.77 2047017
20110104 92.95 93.44 91.64 92.70 2423631
20110105 92.10 93.84 91.95 93.44 2361850
20110106 93.27 93.50 92.49 92.68 1898642
20110107 92.58 93.89 91.38 92.73 5233219
20110110 92.59 94.55 91.83 93.63 2972529
20110111 94.36 94.36 92.03 92.89 2647550
20110112 93.49 94.71 92.86 94.57 3169526
20110113 94.48 95.73 94.19 95.19 2738364
20110114 95.21 96.56 94.88 95.39 2612290
20110118 95.87 96.35 94.65 95.36 1572457
20110119 95.19 95.28 93.14 93.91 2048524
20110120 93.11 93.59 92.37 93.08 2263603
20110121 93.99 94.21 92.45 92.92 1880861
20110124 92.70 94.01 92.55 93.94 2047117
20110125 93.60 93.92 92.88 93.56 1425086
20110126 93.70 94.34 92.85 93.88 2190671
20110127 93.98 94.41 93.37 93.93 1870815
20110128 94.09 94.21 89.77 90.07 4675480
20110131 90.59 91.08 89.60 89.91 3102822
20110201 92.33 93.53 91.86 92.27 4068216
20110202 91.65 91.71 90.11 90.39 4191779
20110203 91.52 91.88 90.69 91.04 3951083
20110204 91.18 91.40 90.13 91.32 1995884
20110207 91.42 92.33 90.88 91.04 2154004
20110208 90.96 91.98 90.76 91.63 1660056
20110209 91.29 91.75 90.59 91.18 1770358
20110210 90.89 94.26 90.89 94.01 3038429
20110211 93.44 95.45 93.37 94.99 2048122
20110214 94.60 95.26 93.38 93.56 2835003
20110215 94.58 96.26 94.46 95.54 5428206
20110216 95.93 96.66 95.46 96.40 2259785
20110217 95.95 97.26 95.93 97.03 1520721
20110218 97.41 98.07 96.87 97.87 2445933
20110222 95.61 95.76 92.49 92.87 3864790
20110223 92.68 92.69 87.14 88.84 7060636
20110224 88.94 90.35 88.67 89.40 3958617
20110225 90.16 90.51 89.34 89.47 2612390
20110228 90.60 90.61 89.36 89.61 2310114
20110301 90.16 90.17 87.20 87.48 4865847
20110302 87.61 88.25 85.93 86.92 4007641
20110303 87.93 90.17 87.78 89.38 4576731
20110304 89.46 89.59 87.40 88.29 2760364
20110307 88.48 88.97 86.71 87.86 3375564
20110308 87.87 89.89 87.87 89.54 3607319
20110309 89.12 90.59 88.59 90.37 2642829
20110310 89.31 90.91 88.40 89.54 3288568
20110311 89.67 90.83 89.45 90.30 2956356
20110314 89.31 89.45 86.80 88.23 5362407
20110315 85.63 88.65 85.58 87.39 3943750
20110316 87.08 87.38 84.76 85.01 4922497
20110317 89.50 90.11 87.21 87.61 6628638
20110318 89.81 89.92 87.99 89.00 3968957
20110321 90.08 90.19 89.32 89.57 2147448
20110322 89.38 89.39 87.91 88.01 1956740
20110323 87.55 89.09 86.77 88.68 1956840
20110324 89.00 90.61 88.84 90.50 2535485
20110325 90.58 90.77 89.56 89.99 2318393
20110328 90.80 93.38 90.31 92.72 4378463
20110329 92.63 93.00 91.84 92.74 1759511
20110330 93.01 94.10 92.84 93.45 1644845
20110331 92.91 94.11 92.72 93.25 1618662
20110401 94.70 96.19 94.28 94.70 3435756
20110404 94.71 95.12 94.16 94.82 1313890
20110405 94.39 94.98 93.81 93.89 1441497
20110406 94.86 95.05 93.50 94.29 1625383
20110407 93.96 94.42 93.11 93.61 1479719
20110408 93.55 93.88 90.53 90.87 2928639
20110411 91.01 92.56 90.37 92.23 3356303
20110412 91.88 94.10 91.67 93.78 3378775
20110413 94.29 94.37 92.77 93.13 2115647
20110414 92.64 93.69 92.36 92.64 2155674
20110415 92.71 93.05 91.90 92.28 1982321
20110418 91.05 91.95 90.81 91.67 2300536
20110419 92.21 92.68 91.23 91.56 1683870
20110420 92.70 93.89 92.07 92.93 1907282
20110421 93.42 93.93 93.09 93.64 1822110
20110425 93.45 93.83 92.60 93.55 1351309
20110426 93.96 94.73 93.76 94.19 1906078
20110427 94.35 94.69 93.07 94.50 1518342
20110428 94.23 95.45 94.15 94.98 1619665
20110429 95.25 95.94 95.00 95.36 1435979
20110502 95.94 96.58 93.73 94.07 2288097
20110503 93.70 94.48 93.33 93.92 1533189
20110504 93.40 94.28 92.13 92.34 2300135
20110505 91.87 95.68 91.51 94.99 3648033
20110506 95.83 96.08 94.84 95.34 2528965
20110509 95.30 95.34 94.26 94.61 1546933
20110510 95.06 95.93 94.86 95.43 1664107
20110511 95.13 96.19 94.49 94.86 2588454
20110512 94.81 94.83 93.74 94.66 2243053
20110513 94.87 95.20 93.20 93.28 2789295
20110516 93.08 94.13 92.68 92.88 1945805
20110517 92.55 92.62 91.76 92.29 2150859
20110518 92.57 93.91 92.01 93.35 1929252
20110519 93.71 94.35 93.20 94.28 1925841
20110520 94.16 94.29 93.26 93.52 1382208
20110523 92.26 92.39 90.76 91.75 2547624
20110524 91.92 92.13 90.64 91.19 1609332
20110525 91.55 92.01 90.53 91.55 1733428
20110526 91.02 91.61 90.51 91.07 2353706
20110527 91.56 92.06 91.31 91.61 1226010
20110531 92.33 93.43 92.28 93.34 2386310
20110601 93.65 94.09 91.12 91.14 3455319
20110602 91.50 92.21 90.71 91.23 1964364
20110603 90.03 90.71 89.61 89.86 2146144
20110606 89.70 90.27 87.37 87.47 3278655
20110607 87.67 87.95 86.40 86.48 3222075
20110608 86.26 86.62 85.19 85.32 3331323
20110609 85.81 86.51 85.53 85.94 2947600
20110610 85.96 86.11 84.52 85.11 2716563
20110613 85.65 85.88 84.68 85.65 2452220
20110614 86.31 87.72 85.95 87.15 2740840
20110615 86.28 87.14 85.95 86.34 2361225
20110616 86.56 87.37 85.85 86.33 2098878
20110617 87.11 87.54 86.52 86.84 2135039
20110620 86.68 87.71 86.46 87.35 1812289
20110621 88.28 89.33 81.08 88.98 3297721
20110622 91.34 92.25 90.51 91.28 6033785
20110623 90.96 93.29 90.45 92.80 4858281
20110624 92.75 93.29 91.41 91.71 4290213
20110627 91.81 92.84 91.45 92.69 1934197
20110628 92.97 94.03 92.61 93.86 1765109
20110629 94.34 94.75 92.94 93.47 2287599
20110630 93.68 94.79 93.64 94.69 2082850
20110701 94.52 96.66 94.40 96.36 2468808
20110705 96.01 96.09 95.04 95.34 1873894
20110706 95.42 96.90 95.40 96.62 2369940
20110707 97.52 98.49 96.75 98.33 2963652
20110708 97.07 97.53 96.79 97.39 2232906
20110711 96.59 96.59 94.31 94.92 2539028
20110712 94.54 94.93 93.65 93.92 2963952
20110713 94.58 95.43 93.83 94.09 2136742
20110714 94.30 94.82 92.62 92.90 2833830
20110715 92.81 93.12 91.10 92.04 3211574
20110718 91.64 91.73 89.90 90.31 3618167
20110719 91.06 92.08 90.43 91.61 2554454
20110720 91.85 92.65 91.14 92.03 2185826
20110721 92.53 93.91 92.17 92.92 1987488
20110722 93.10 93.46 92.04 92.63 1637992
20110725 91.54 92.19 91.32 91.72 1870689
20110726 90.28 91.29 88.55 90.84 4596735
20110727 90.09 90.19 88.40 88.99 4043592
20110728 89.29 90.03 87.59 87.71 3460599
20110729 86.76 88.02 86.18 86.73 3029364
20110801 87.90 87.90 84.88 85.85 4126634
20110802 85.22 85.88 83.82 84.30 4108603
20110803 84.46 85.85 83.32 85.59 4388180
20110804 84.64 84.90 81.84 81.96 4371551
20110805 83.08 83.58 80.04 82.22 5035283
20110808 80.20 81.77 77.37 77.41 5689498
20110809 79.06 79.75 75.37 79.61 4812403
20110810 78.40 78.54 75.00 75.19 4648423
20110811 75.65 81.16 75.54 79.74 4754404
20110812 80.15 81.15 78.87 80.34 3285801
20110815 81.06 81.84 80.01 81.71 2703508
20110816 80.76 81.56 79.14 79.96 3832633
20110817 80.38 81.13 78.34 79.00 2956439
20110818 76.93 77.21 73.36 74.33 4509787
20110819 73.98 75.64 72.77 73.04 3483838
20110822 74.79 74.87 72.04 72.88 3426741
20110823 73.44 74.66 72.55 74.66 3864487
20110824 74.57 76.87 74.10 76.47 3692193
20110825 77.16 77.31 74.02 74.63 2621869
20110826 74.04 75.72 72.45 75.59 4018650
20110829 76.54 78.66 76.54 78.62 2677864
20110830 78.18 79.19 77.55 78.70 2069027
20110831 79.38 80.57 78.04 78.59 3252043
20110901 78.59 79.97 77.77 77.91 2818805
20110902 75.82 76.36 74.33 74.77 2744077
20110906 72.31 73.69 71.21 73.47 4060621
20110907 74.75 76.51 74.21 76.14 3255950
20110908 75.71 76.20 74.65 74.99 2543800
20110909 74.04 75.08 72.90 73.40 2555400
20110912 72.39 73.78 71.54 73.63 3259500
20110913 73.64 75.46 73.11 74.97 3226900
20110914 75.63 77.12 73.75 76.01 3146700
20110915 77.00 77.33 75.64 77.08 2218300
20110916 77.57 77.92 75.27 76.40 3689800
20110919 74.99 76.16 74.68 75.76 2869600
20110920 75.95 76.84 75.00 75.22 3036000
20110921 75.00 75.32 72.50 72.50 4094900
20110922 70.04 70.09 64.55 66.58 11368000
20110923 66.86 68.43 66.61 67.30 4468200
20110926 68.10 69.82 67.71 69.75 4467100
20110927 71.51 71.62 70.12 70.53 4112700
20110928 70.94 71.07 69.10 69.20 3511200
20110929 70.46 70.81 68.24 69.70 3226500
20110930 68.98 69.55 67.62 67.68 2730900
20111003 66.90 67.92 64.97 65.15 4643600
20111004 64.18 67.91 64.07 67.86 4388000
20111005 68.04 70.92 67.68 70.41 4889800
20111006 70.11 72.52 69.33 72.20 3260900
20111007 72.31 72.46 70.88 71.06 3389600
20111010 72.46 73.63 72.01 73.62 1957800
20111011 73.25 73.70 72.60 73.43 2055700
20111012 73.98 76.13 73.82 75.18 3034800
20111013 74.42 74.42 73.26 73.87 3055800
20111014 74.76 75.82 74.65 75.74 2272800
20111017 75.47 75.55 73.65 73.97 2543600
20111018 73.84 76.56 73.47 75.62 2486000
20111019 75.69 76.15 74.97 75.28 2037300
20111020 75.33 76.82 74.96 76.59 2634400
20111021 77.42 79.92 77.18 79.34 4153200
20111024 79.90 82.40 79.90 81.52 3549200
20111025 80.51 81.86 79.20 80.72 3689200
20111026 81.95 82.20 79.94 81.36 2958000
20111027 83.51 85.75 82.93 84.73 4093900
20111028 84.40 85.00 83.31 84.25 2882400
20111031 83.42 84.16 81.80 81.83 2542900
20111101 78.91 80.63 78.61 79.57 2703800
20111102 80.90 81.34 79.53 80.57 1952900
20111103 81.54 82.53 80.35 82.34 1781900
20111104 81.79 82.21 80.31 82.01 1634300
20111107 82.04 82.86 80.60 81.93 1867200
20111108 82.38 83.13 81.26 83.01 1552000
20111109 81.40 81.49 78.85 79.35 2199400
20111110 80.35 80.60 79.40 80.12 1866800
20111111 81.36 82.39 81.12 82.23 1814700
20111114 81.62 82.37 80.78 81.41 1203200
20111115 81.57 83.45 81.15 82.64 2675800
20111116 81.80 83.12 81.42 81.49 1911400
20111117 81.33 82.01 79.68 80.28 2236200
20111118 81.19 82.16 80.80 81.22 2239700
20111121 79.52 80.00 78.22 79.38 2036000
20111122 79.04 79.37 77.95 78.21 1598200
20111123 77.37 77.74 76.33 76.56 2053100
20111125 76.50 77.38 76.06 76.08 1005200
20111128 78.76 80.52 78.31 78.93 2627300
20111129 79.47 80.38 78.41 78.58 2683100
20111130 81.36 83.20 81.10 83.08 3545100
20111201 82.52 82.75 81.61 82.03 2110000
20111202 83.17 83.46 81.96 82.14 2646500