20000103 17.05 17.05 16.71 16.81 109330
20000104 16.81 16.85 16.51 16.54 174855
20000105 16.54 16.74 16.51 16.68 184346
20000106 16.74 17.05 16.61 16.98 261187
20000107 16.95 17.67 16.95 17.60 253704
20000110 17.60 17.77 17.50 17.74 345147
20000111 17.74 17.77 17.47 17.57 155690
20000112 17.64 17.64 17.23 17.29 111520
20000113 17.29 17.43 17.26 17.40 74468
20000114 17.33 17.47 17.12 17.29 117543
20000118 17.33 17.33 17.05 17.12 133240
20000119 17.05 17.19 16.98 17.12 183433
20000120 17.02 17.15 16.88 16.92 289660
20000121 16.92 16.98 16.57 16.74 497004
20000124 16.85 16.98 16.68 16.68 213732
20000125 16.81 16.85 16.68 16.74 246951
20000126 16.71 16.98 16.71 16.81 218477
20000127 16.78 16.81 16.71 16.74 216470
20000128 16.74 16.81 16.51 16.68 416512
20000131 16.71 16.71 16.44 16.44 233444
20000201 16.51 16.68 15.89 16.33 4088830
20000202 16.51 16.51 16.30 16.40 782649
20000203 16.44 16.57 16.40 16.54 272686
20000204 16.51 16.74 16.37 16.40 924102
20000207 16.37 16.54 16.23 16.44 193107
20000208 16.44 16.74 16.40 16.74 139628
20000209 16.61 16.95 16.61 16.74 167372
20000210 16.68 16.74 16.57 16.61 125209
20000211 16.68 16.78 16.40 16.47 154960
20000214 16.51 16.61 16.44 16.51 227421
20000215 16.64 16.64 16.40 16.44 279439
20000216 16.44 16.54 16.44 16.54 186719
20000217 16.57 16.78 16.57 16.71 264473
20000218 16.57 16.68 16.37 16.51 146017
20000222 16.40 16.54 16.37 16.47 170474
20000224 16.64 16.71 16.64 16.68 83047
20000225 16.71 16.78 16.64 16.71 207891
20000228 16.71 16.71 16.61 16.64 151492
20000229 16.71 16.74 16.61 16.61 193289
20000301 16.71 16.71 16.61 16.64 154778
20000302 16.61 16.71 16.61 16.64 117178
20000303 16.64 16.71 16.64 16.64 292033
20000306 16.61 16.71 16.57 16.61 110608
20000307 16.51 16.61 16.20 16.37 177228
20000308 16.27 16.51 16.27 16.44 89618
20000309 16.54 16.81 16.54 16.68 207161
20000310 16.68 16.71 16.51 16.64 240927
20000313 16.40 16.51 16.30 16.44 96919
20000314 16.44 16.64 16.44 16.64 94728
20000315 16.68 16.85 16.51 16.78 615460
20000316 16.71 16.98 16.71 16.92 187814
20000317 16.85 17.05 16.78 16.98 153682
20000320 16.98 17.12 16.95 17.12 272686
20000321 17.23 17.23 17.02 17.12 227056
20000322 17.12 17.19 17.05 17.12 195480
20000323 17.09 17.29 17.05 17.12 260457
20000324 17.19 17.19 17.02 17.12 218842
20000327 17.19 17.23 17.09 17.15 158976
20000328 17.12 17.26 17.12 17.23 343139
20000329 17.23 17.40 17.23 17.37 62428
20000330 17.51 17.58 17.37 17.51 392200
20000331 17.51 17.68 17.48 17.68 281736
20000403 17.61 17.82 17.51 17.65 490070
20000404 17.75 17.93 17.68 17.79 583982
20000405 17.79 18.06 17.79 18.03 437357
20000406 18.10 19.14 18.10 18.97 403714
20000407 18.93 19.07 18.65 19.04 323835
20000410 19.04 19.14 18.93 19.14 163717
20000411 19.25 19.25 19.04 19.07 225065
20000412 19.00 19.18 19.00 19.18 255290
20000413 19.18 19.32 18.90 19.10 585422
20000414 19.18 19.18 18.83 18.90 333910
20000417 18.79 19.04 18.79 18.90 250792
20000418 18.90 18.97 18.79 18.97 254031
20000419 18.97 19.04 18.87 19.00 333730
20000420 18.97 19.07 18.97 19.00 94812
20000424 19.00 19.10 18.97 19.10 207074
20000425 19.32 19.32 19.00 19.07 291092
20000426 19.25 19.56 19.21 19.45 628060
20000427 19.45 19.52 19.35 19.45 202397
20000428 19.45 19.56 19.39 19.39 340746
20000501 19.45 19.70 19.21 19.67 466142
20000502 19.67 20.43 19.67 20.12 1004248
20000503 20.08 20.15 19.98 20.01 628780
20000504 20.08 20.12 19.77 20.01 465063
20000505 19.98 20.15 19.94 20.08 478556
20000508 20.04 20.18 19.98 20.18 326534
20000509 20.12 20.29 20.01 20.22 568330
20000510 20.12 20.25 20.12 20.18 245935
20000511 20.29 20.29 20.15 20.25 248453
20000512 20.22 20.39 20.22 20.35 231542
20000515 20.35 20.39 20.08 20.15 700563
20000516 20.12 20.15 20.04 20.12 277958
20000517 20.08 20.25 20.08 20.25 300627
20000518 20.18 20.29 20.12 20.22 227224
20000519 20.12 20.35 20.04 20.32 128275
20000522 20.29 20.29 19.98 20.22 284435
20000523 20.22 20.29 20.01 20.12 163357
20000524 20.15 20.15 19.77 19.80 419366
20000525 19.80 19.87 19.67 19.70 196280
20000526 19.73 19.73 19.59 19.70 231722
20000530 19.73 19.73 19.45 19.45 427642
20000531 19.52 19.56 19.39 19.42 316279
20000601 19.45 19.45 19.18 19.39 402455
20000605 19.84 19.84 19.52 19.59 160658
20000606 19.59 19.80 19.49 19.77 143027
20000607 19.80 20.12 19.70 20.08 148065
20000608 20.01 20.29 19.94 20.29 189443
20000612 20.22 20.39 20.12 20.34 374569
20000613 20.39 20.43 20.32 20.39 205095
20000614 20.43 21.29 20.39 20.95 351541
20000615 21.06 21.06 20.39 20.63 355139
20000616 20.67 20.67 20.46 20.60 496547
20000619 20.70 20.70 20.50 20.60 108125
20000620 20.57 21.06 20.57 21.06 179908
20000621 21.02 21.02 20.67 20.84 176490
20000622 20.70 20.74 20.63 20.63 148964
20000623 20.57 20.81 20.57 20.74 154901
20000626 20.78 20.91 20.74 20.81 291272
20000627 20.78 21.29 20.78 21.23 316819
20000628 21.20 21.49 21.17 21.42 2310253
20000629 21.56 21.98 21.45 21.97 359613
20000630 21.98 22.16 21.49 21.77 603732
20000703 21.77 21.92 21.73 21.82 78061
20000705 22.12 22.12 21.77 21.77 531170
20000706 21.84 21.84 21.49 21.53 596812
20000707 21.56 21.56 21.14 21.42 1006988
20000710 21.42 21.42 21.35 21.42 200120
20000711 21.42 21.42 21.31 21.39 137671
20000712 21.39 21.42 21.31 21.39 178831
20000713 21.42 21.42 21.28 21.35 230635
20000714 21.28 21.35 21.28 21.28 136607
20000717 21.28 21.31 21.14 21.31 133591
20000718 21.24 21.31 21.20 21.28 123478
20000719 21.20 21.24 21.17 21.17 158251
20000720 21.28 21.35 21.20 21.35 457544
20000721 21.20 21.49 21.20 21.49 471915
20000724 21.56 21.92 21.56 21.88 876591
20000725 21.88 22.44 21.88 22.14 737855
20000726 22.37 22.86 22.37 22.67 705211
20000727 22.97 23.57 22.97 23.38 672212
20000728 23.32 23.71 23.32 23.48 672390
20000731 23.53 23.53 23.11 23.38 450271
20000801 23.28 23.61 23.28 23.58 536493
20000802 23.53 23.53 23.18 23.38 385693
20000803 23.43 23.67 23.39 23.62 438916
20000804 23.61 23.71 23.53 23.69 757370
20000807 23.64 23.67 23.61 23.66 319696
20000808 23.57 23.85 23.57 23.81 369903
20000809 23.81 23.96 23.81 23.96 339566
20000810 23.96 24.34 23.89 23.99 382677
20000811 23.89 23.96 23.81 23.92 78593
20000814 23.78 23.96 23.74 23.76 227264
20000815 23.71 23.89 23.64 23.81 85335
20000816 23.81 24.02 23.81 24.02 108753
20000817 23.96 24.17 23.96 24.15 165170
20000818 24.17 24.17 23.97 23.97 243231
20000821 24.06 24.10 23.89 23.90 281730
20000822 23.89 23.96 23.81 23.85 245538
20000823 23.78 23.81 23.18 23.22 546960
20000824 23.14 23.28 23.00 23.00 586523
20000825 23.00 23.00 22.76 22.90 483979
20000830 22.79 22.83 22.72 22.72 266827
20000831 22.72 22.94 22.72 22.79 127204
20000901 22.90 22.94 22.72 22.72 158251
20000905 22.76 22.76 22.51 22.58 517155
20000906 22.58 22.83 22.55 22.72 368839
20000907 22.83 22.83 22.72 22.83 238086
20000908 22.76 23.57 22.76 23.57 650391
20000911 23.64 23.78 23.57 23.74 250860
20000912 23.74 24.49 23.74 24.38 329985
20000913 24.31 24.34 23.92 23.96 186105
20000914 24.02 24.13 23.85 24.13 216442
20000915 24.13 24.13 23.92 23.99 88351
20000918 23.92 23.96 23.39 23.39 187169
20000919 23.46 23.81 23.46 23.81 351452
20000920 23.89 24.06 23.74 24.02 106979
20000921 24.02 24.10 24.02 24.10 144768
20000922 24.10 24.24 23.99 24.17 275165
20000925 24.24 24.24 23.96 23.99 92609
20000926 23.89 24.06 23.89 23.99 113543
20000927 24.04 24.51 24.04 24.43 190094
20000928 24.43 24.69 24.40 24.69 233369
20000929 24.72 24.83 24.37 24.51 339367
20001002 24.54 24.58 23.90 23.90 299771
20001003 23.97 24.08 23.65 23.69 268760
20001004 23.69 23.69 23.05 23.18 997251
20001005 23.18 23.33 23.08 23.33 868828
20001006 23.40 23.54 23.26 23.33 655957
20001009 23.29 23.40 23.26 23.26 231092
20001010 23.33 23.44 23.26 23.40 91280
20001011 23.33 23.33 22.29 22.61 1029313
20001012 22.69 22.97 22.61 22.69 371604
20001013 22.58 22.80 22.51 22.55 564677
20001016 22.69 23.22 22.69 22.94 308882
20001017 23.01 23.05 22.61 22.72 177830
20001018 22.61 22.69 22.40 22.69 295041
20001019 22.69 22.94 22.69 22.83 141038
20001020 22.76 22.94 22.76 22.87 157332
20001023 22.87 22.90 22.69 22.69 285229
20001024 22.61 22.69 22.04 22.19 512817
20001025 22.19 22.44 22.04 22.29 565553
20001026 22.29 22.87 22.23 22.87 7385826
20001027 23.05 23.44 22.69 23.44 2060904
20001030 23.40 23.51 23.08 23.40 1189974
20001031 23.12 23.18 22.90 23.12 853235
20001101 23.12 23.40 23.01 23.40 951523
20001102 23.33 23.54 23.12 23.29 820122
20001103 23.33 23.33 23.18 23.29 294165
20001106 23.18 23.26 22.97 23.15 688194
20001107 23.18 23.18 22.97 23.01 615661
20001108 22.97 23.12 22.94 23.08 392803
20001109 22.97 23.15 22.83 23.15 982534
20001110 23.01 23.05 22.97 23.05 403140
20001113 23.18 23.18 22.97 23.15 750742
20001114 23.47 23.76 23.05 23.33 902292
20001115 23.40 23.58 23.15 23.44 345324
20001116 23.51 23.51 23.22 23.40 371429
20001117 23.29 23.47 23.26 23.44 201483
20001120 23.47 23.47 23.29 23.40 273316
20001121 23.40 23.65 23.40 23.65 486887
20001122 23.72 23.76 23.40 23.51 787885
20001124 23.58 23.62 23.47 23.58 118437
20001127 23.69 23.80 23.58 23.65 377561
20001128 23.72 23.76 23.62 23.65 665068
20001129 23.80 23.83 23.54 23.83 262979
20001130 23.76 24.37 23.76 24.22 364421
20001201 24.33 24.33 23.62 23.80 434677
20001204 23.94 24.08 23.58 23.83 518423
20001205 23.97 24.54 23.90 24.08 444138
20001206 24.19 24.19 23.69 23.97 343747
20001207 23.90 23.97 23.62 23.94 546806
20001208 24.04 24.26 23.90 24.19 712372
20001211 24.19 24.72 24.19 24.69 398760
20001212 24.47 24.54 24.33 24.47 202709
20001213 24.51 24.83 24.40 24.83 343046
20001214 24.90 24.90 24.61 24.76 264555
20001215 24.69 25.05 24.58 25.05 410499
20001218 24.97 25.33 24.83 25.33 279448
20001219 25.33 25.51 25.26 25.47 441510
20001220 25.40 25.40 25.26 25.33 236698
20001221 25.33 25.47 25.11 25.47 361267
20001222 25.36 25.40 25.22 25.33 127547
20001226 25.29 25.29 25.11 25.29 78140
20001227 25.24 25.53 25.24 25.53 382046
20001228 25.45 25.93 25.27 25.85 299648
20001229 25.82 25.89 24.95 25.13 489546
20010102 25.20 25.35 24.62 25.02 592025
20010103 25.06 25.06 24.41 24.77 1588773
20010104 24.70 24.73 24.48 24.59 737261
20010105 24.55 24.55 23.36 23.58 2533415
20010108 23.65 23.68 23.18 23.25 859994
20010109 23.40 23.43 23.18 23.36 1080878
20010110 23.29 23.62 23.11 23.43 426535
20010111 23.47 23.51 23.11 23.18 763746
20010112 23.29 23.47 23.25 23.43 495431
20010116 23.51 23.51 23.25 23.33 316612
20010117 23.40 23.43 23.25 23.36 566059
20010118 23.36 23.54 23.25 23.54 549094
20010119 23.47 23.58 23.33 23.58 279567
20010122 23.58 23.83 23.43 23.83 408359
20010123 23.86 24.01 23.83 23.97 248062
20010124 24.12 24.41 24.01 24.23 616779
20010125 24.23 24.52 24.19 24.48 437787
20010126 24.41 24.44 23.94 24.04 265546
20010129 24.09 24.15 22.96 23.62 439345
20010130 23.68 23.92 23.61 23.67 656593
20010131 23.68 23.68 23.38 23.45 637898
20010201 23.40 23.68 23.22 23.68 650015
20010202 23.69 24.33 23.63 24.33 379450
20010205 24.49 24.55 24.06 24.37 292031
20010206 24.32 24.33 23.80 23.84 326133
20010207 23.84 23.89 23.25 23.48 310726
20010208 23.49 23.49 23.25 23.40 434325
20010209 23.48 23.51 23.25 23.30 363524
20010212 23.36 23.45 23.34 23.42 385335
20010213 23.40 23.54 23.37 23.52 198380
20010214 23.49 23.51 23.41 23.45 660402
20010215 23.45 23.51 23.37 23.45 225558
20010216 23.45 23.45 23.25 23.32 368371
20010220 23.34 23.34 23.16 23.25 400569
20010221 23.16 23.16 22.93 22.99 575406
20010222 22.93 22.93 22.53 22.65 1356117
20010223 22.62 23.29 22.62 23.22 1490275
20010226 23.25 23.31 22.99 23.09 421861
20010227 23.11 23.28 23.03 23.28 597737
20010228 23.40 23.40 23.11 23.30 776729
20010301 23.32 23.32 23.11 23.19 714238
20010302 23.19 23.51 23.19 23.47 573329
20010305 23.60 23.71 23.48 23.48 759938
20010306 23.55 23.61 23.40 23.51 1078627
20010307 23.57 23.77 23.48 23.72 2015653
20010308 23.71 23.78 23.68 23.76 78071
20010309 23.83 23.83 23.62 23.62 581638
20010312 23.57 23.60 23.05 23.12 643264
20010313 23.11 23.11 22.90 23.00 347425
20010314 22.98 23.15 22.90 22.96 277144
20010315 22.96 23.02 22.82 23.02 276797
20010316 23.11 23.25 22.76 22.80 390875
20010319 22.82 22.93 22.75 22.82 178473
20010320 22.85 23.11 22.62 22.67 256198
20010321 22.53 22.77 22.24 22.39 262257
20010322 22.41 22.41 21.52 21.91 549440
20010323 21.95 22.53 21.95 22.34 445403
20010326 22.41 22.86 22.15 22.81 313323
20010327 22.73 22.88 22.53 22.79 498720
20010328 22.83 22.83 22.54 22.57 663996
20010329 22.54 22.60 22.40 22.50 227139
20010330 22.60 22.64 22.48 22.51 297500
20010402 22.63 22.63 22.12 22.31 591073
20010403 22.31 22.37 22.10 22.22 304332
20010404 22.19 22.44 22.04 22.08 439249
20010405 22.08 22.23 22.08 22.19 457010
20010406 22.34 22.34 21.84 21.86 372986
20010409 22.05 22.23 21.76 21.86 256513
20010410 21.87 21.95 21.72 21.80 453936
20010411 21.61 21.61 21.08 21.35 503804
20010412 21.37 21.40 21.17 21.35 391259
20010416 21.31 21.64 21.29 21.43 710107
20010417 21.52 21.72 21.52 21.72 584413
20010418 21.78 22.28 21.67 22.10 967816
20010419 22.08 22.20 21.81 22.13 373669
20010420 22.16 22.16 21.84 22.13 398090
20010423 22.10 22.10 21.83 22.02 830337
20010424 22.08 22.26 21.87 22.26 441981
20010425 22.25 22.37 21.84 21.97 576557
20010426 22.25 22.56 22.21 22.48 392967
20010427 22.48 22.94 22.48 22.94 379817
20010430 22.62 22.89 22.62 22.81 422683
20010501 23.07 23.08 22.78 23.07 212622
20010502 22.94 22.94 22.62 22.89 379475
20010503 22.89 22.89 22.62 22.84 317482
20010504 22.75 22.82 22.58 22.81 284009
20010507 22.54 22.66 22.51 22.60 486043
20010508 22.91 22.91 22.75 22.82 358982
20010509 22.87 22.95 22.80 22.88 221503
20010510 22.89 22.92 22.78 22.84 208011
20010511 22.78 23.01 22.76 22.84 661606
20010514 22.89 22.89 22.63 22.72 426269
20010515 22.66 22.89 22.60 22.88 594830
20010516 22.88 23.03 22.87 23.03 479895
20010517 23.03 23.27 23.03 23.26 331315
20010518 23.28 23.42 23.19 23.42 146189
20010521 23.41 23.42 23.30 23.33 253610
20010522 23.48 23.48 23.35 23.47 616178
20010523 23.42 23.54 23.37 23.53 487750
20010524 23.54 23.71 23.50 23.71 807794
20010525 23.69 23.71 23.57 23.67 196057
20010529 23.60 23.77 23.57 23.65 232604
20010530 23.65 23.65 23.33 23.42 921705
20010531 23.36 23.48 23.34 23.35 247462
20010601 23.39 23.40 23.25 23.35 455131
20010604 23.42 23.57 23.22 23.57 678513
20010605 23.60 23.60 23.41 23.46 981649
20010606 23.46 23.49 23.41 23.45 175734
20010607 23.47 23.53 23.47 23.48 381183
20010608 23.47 23.47 23.37 23.40 220649
20010611 23.36 23.77 23.33 23.76 577411
20010612 23.66 23.98 23.66 23.95 598758
20010613 23.94 24.01 23.86 24.01 175734
20010614 23.92 24.04 23.86 24.01 290669
20010615 24.00 24.00 23.69 24.00 223382
20010618 24.04 24.04 23.74 24.01 320214
20010619 24.01 24.01 23.87 23.94 197423
20010620 23.95 24.04 23.92 24.01 493045
20010621 24.01 24.25 23.99 24.04 429343
20010622 24.10 24.14 23.86 24.01 778078
20010625 24.07 24.18 23.77 23.89 128940
20010626 23.86 24.07 23.83 24.04 553160
20010627 24.19 24.26 24.05 24.14 324614
20010628 24.13 24.45 24.08 24.35 1915523
20010629 24.36 24.41 24.29 24.29 570431
20010702 24.32 24.38 24.26 24.35 441293
20010703 24.35 24.47 24.32 24.46 141261
20010705 24.46 24.54 24.43 24.51 267200
20010706 24.49 24.49 24.38 24.38 127286
20010709 24.36 24.41 24.00 24.10 304409
20010710 24.05 24.07 23.77 23.79 361654
20010711 23.76 23.76 23.59 23.64 301715
20010712 23.60 23.82 23.57 23.81 313838
20010713 23.76 23.76 23.62 23.63 280838
20010716 23.66 23.71 23.52 23.53 307272
20010717 23.52 23.64 23.51 23.52 457456
20010718 23.51 23.79 23.46 23.75 411491
20010719 23.82 23.94 23.81 23.85 243629
20010720 23.85 23.85 23.51 23.56 476818
20010723 23.64 23.71 23.34 23.35 638957
20010724 23.46 23.48 23.28 23.28 292455
20010725 23.28 23.28 22.74 23.15 509650
20010726 23.19 23.35 22.99 23.25 180996
20010727 23.25 23.40 23.16 23.33 219215
20010730 23.19 23.21 22.81 22.81 413007
20010731 22.93 23.10 22.90 22.90 192445
20010801 22.96 23.07 22.81 22.99 497359
20010802 23.07 23.13 22.93 23.10 514701
20010803 23.15 23.19 23.02 23.16 140924
20010806 23.28 23.40 23.16 23.39 338420
20010807 23.43 23.44 23.25 23.36 445670
20010808 23.36 23.45 23.28 23.38 1098770
20010809 23.43 23.46 23.16 23.34 448869
20010810 23.40 23.77 23.37 23.70 524298
20010813 23.73 23.82 23.70 23.76 355930
20010814 23.76 23.91 23.73 23.91 647712
20010815 23.88 24.23 23.88 24.16 620604
20010816 24.16 24.17 23.94 24.15 379165
20010817 24.15 24.44 24.11 24.44 607472
20010820 24.41 24.41 24.12 24.13 386405
20010821 24.13 24.41 24.11 24.24 689299
20010822 24.24 24.34 23.88 24.04 1250638
20010823 24.05 24.30 24.05 24.20 851942
20010824 24.23 24.23 23.94 24.05 248006
20010827 24.02 24.26 23.88 24.09 245312
20010828 24.13 24.20 24.00 24.06 385058
20010829 23.98 24.00 23.73 23.86 467558
20010830 23.80 23.81 23.46 23.52 420583
20010831 23.58 23.76 23.40 23.40 269726
20010904 23.40 23.49 23.09 23.28 313164
20010905 23.22 23.34 23.06 23.18 317879
20010906 23.15 23.15 22.72 22.85 733748
20010907 22.85 22.90 22.68 22.68 319394
20010910 22.68 22.68 22.51 22.54 273261
20010917 22.63 23.10 21.50 21.50 1943977
20010918 21.68 22.25 21.68 22.08 1339873
20010919 22.23 22.42 21.80 22.18 1540062
20010920 22.27 22.27 21.75 21.77 981585
20010921 21.59 22.03 21.50 21.59 575650
20010924 22.21 22.51 21.92 22.00 762370
20010925 22.06 22.30 22.04 22.11 979902
20010926 22.38 22.47 22.11 22.14 1219215
20010927 22.17 22.56 22.15 22.44 755131
20010928 22.44 23.05 22.38 23.01 796899
20011001 23.01 23.01 22.75 22.91 559387
20011002 22.90 22.95 22.63 22.84 531542
20011003 22.63 22.63 21.87 21.94 639110
20011004 22.14 22.56 22.13 22.35 1459213
20011005 22.35 22.41 21.66 21.97 730601
20011008 22.02 22.14 21.78 21.87 1185901
20011009 21.66 22.50 21.42 22.49 844633
20011010 22.34 22.83 22.29 22.72 571818
20011011 22.69 22.93 22.69 22.87 337124
20011012 22.93 23.11 22.75 22.90 439885
20011015 22.87 23.02 22.75 22.87 350218
20011016 22.87 22.87 22.70 22.72 531708
20011017 22.78 22.87 22.50 22.63 572481
20011018 22.56 22.58 22.11 22.21 337787
20011019 22.11 22.16 21.81 21.90 529056
20011022 22.05 22.05 21.08 21.60 821429
20011023 21.48 21.72 21.12 21.12 1518715
20011024 21.12 21.12 20.51 20.71 2037329
20011025 20.71 21.12 20.71 20.91 822423
20011026 21.06 21.18 20.87 21.11 1167669
20011029 21.06 21.26 21.01 21.22 440383
20011030 21.27 21.33 21.12 21.17 485797
20011031 21.17 21.39 21.15 21.33 244970
20011101 21.33 21.66 21.27 21.56 578448
20011102 21.54 21.64 21.39 21.55 391322
20011105 21.52 21.67 21.33 21.53 375908
20011106 21.59 21.78 21.48 21.75 373090
20011107 21.75 21.84 21.68 21.70 497896
20011108 21.72 21.81 21.59 21.71 252429
20011109 21.78 21.78 21.42 21.68 356848
20011112 21.66 21.75 21.44 21.69 273975
20011113 21.69 22.12 21.66 21.94 573144
20011114 22.06 22.14 21.90 22.03 620381
20011115 22.08 22.31 22.02 22.25 810490
20011116 22.12 22.41 22.10 22.35 372925
20011119 22.41 22.45 22.11 22.45 273312
20011120 22.47 22.47 22.12 22.23 295522
20011121 22.26 22.56 22.14 22.40 190274
20011123 22.40 22.41 22.33 22.41 69115
20011126 22.47 22.50 22.33 22.34 256572
20011127 22.40 22.55 22.26 22.43 248119
20011128 22.37 22.49 22.29 22.40 458780
20011129 22.35 22.44 22.21 22.44 457123
20011130 22.50 22.50 22.23 22.44 327511
20011203 22.38 22.44 22.26 22.32 264196
20011204 22.38 22.75 22.38 22.69 193424
20011205 22.87 23.26 22.76 23.02 410217
20011206 23.02 23.14 22.96 22.99 350052
20011207 23.05 23.25 22.99 23.17 142043
20011210 23.16 23.16 22.69 22.78 287401
20011211 22.75 22.84 22.73 22.78 529719
20011212 22.81 22.84 22.60 22.72 466736
20011213 22.72 22.72 22.42 22.43 374251
20011214 22.42 22.61 22.42 22.56 607619
20011217 22.55 22.74 22.50 22.74 478172
20011218 22.87 22.93 22.71 22.76 244970
20011219 22.81 22.81 22.69 22.78 571984
20011220 22.78 22.82 22.74 22.78 387676
20011221 22.84 22.93 22.72 22.88 366792
20011224 22.93 23.23 22.93 23.12 122154
20011226 23.13 23.37 23.10 23.34 476648
20011227 23.40 23.59 23.27 23.27 206656
20011228 23.27 23.49 23.25 23.40 319289
20011231 23.43 23.49 23.17 23.28 274562
20020102 23.37 23.51 22.89 23.43 503092
20020103 23.37 23.75 23.36 23.51 240283
20020104 23.57 23.63 23.43 23.58 278807
20020107 23.62 23.74 23.62 23.71 253015
20020108 23.74 23.89 23.74 23.87 512070
20020109 23.88 23.92 23.80 23.84 309005
20020110 23.85 23.89 23.81 23.83 197678
20020111 23.87 23.87 23.49 23.49 969130
20020114 23.48 23.49 23.21 23.49 2257549
20020115 23.46 23.59 23.25 23.26 639884
20020116 23.17 23.28 23.10 23.19 508642
20020117 23.28 23.33 22.97 23.10 552390
20020118 23.18 23.18 22.87 22.92 257259
20020122 22.97 23.03 22.89 22.89 265258
20020123 23.11 23.14 22.82 22.97 536556
20020124 22.88 22.88 22.38 22.47 1300662
20020125 22.48 22.57 22.41 22.54 463263
20020128 22.54 22.54 22.43 22.50 504072
20020129 22.51 22.51 22.37 22.39 370871
20020130 22.42 22.57 22.37 22.51 536719
20020131 22.57 22.57 22.36 22.45 714809
20020204 22.62 22.79 22.56 22.72 435350
20020205 22.78 22.82 22.62 22.62 448245
20020206 22.70 22.70 22.46 22.48 285336
20020207 22.46 22.56 22.27 22.28 189517
20020208 22.24 22.42 21.87 22.04 1077355
20020211 22.13 22.40 22.12 22.30 933871
20020212 22.34 22.34 22.15 22.18 560062
20020213 22.12 22.26 22.10 22.24 307046
20020214 22.30 22.64 22.27 22.61 896980
20020215 22.65 22.88 22.59 22.85 1792001
20020219 22.88 23.08 22.76 22.78 297579
20020220 22.85 22.94 22.73 22.76 321411
20020221 22.62 22.83 22.62 22.64 254974
20020222 22.64 22.91 22.61 22.91 183150
20020225 22.91 23.06 22.80 22.91 334960
20020226 22.99 23.29 22.97 23.27 343611
20020227 23.25 23.25 22.97 23.06 217920
20020228 23.06 23.14 23.02 23.08 369729
20020301 23.13 23.40 23.10 23.40 557123
20020304 23.46 23.85 23.41 23.84 590260
20020305 23.76 24.21 23.74 24.11 595647
20020306 24.14 24.45 23.97 24.33 1697651
20020307 24.33 24.47 24.28 24.36 252199
20020308 24.44 24.47 24.35 24.39 459508
20020311 24.38 24.38 24.01 24.04 669103
20020312 24.04 24.11 24.00 24.05 401560
20020313 24.01 24.08 23.95 24.01 546839
20020314 24.01 24.18 23.99 24.11 498522
20020315 24.01 24.01 23.86 23.89 700771
20020318 23.89 24.27 23.84 24.01 948399
20020319 24.02 24.22 24.02 24.16 211227
20020320 24.16 24.26 24.08 24.20 676938
20020321 24.24 24.29 24.14 24.25 263952
20020322 24.22 24.25 24.14 24.14 373973
20020325 24.17 24.23 24.04 24.19 644944
20020326 24.25 24.66 24.25 24.62 584323
20020327 24.59 24.62 24.52 24.62 262648
20020328 24.62 24.70 24.53 24.53 522883
20020401 24.56 24.71 24.53 24.63 222760
20020402 24.56 24.56 24.47 24.53 394374
20020403 24.55 24.55 24.34 24.37 264095
20020404 24.37 24.50 24.25 24.46 327948
20020405 24.61 24.61 24.55 24.58 365905
20020408 24.60 24.93 24.59 24.70 466590
20020409 24.71 25.18 24.71 25.16 449702
20020410 25.31 25.79 25.27 25.43 599281
20020411 25.43 25.46 25.26 25.43 393087
20020412 25.37 25.83 25.37 25.83 458870
20020415 25.74 25.74 25.50 25.51 259592
20020416 25.60 25.61 24.86 24.93 395017
20020417 25.03 25.04 24.36 24.53 490715
20020418 24.45 24.81 24.37 24.47 616330
20020419 24.68 24.68 24.11 24.19 382150
20020422 24.19 24.24 24.03 24.03 790356
20020423 24.03 24.04 23.44 23.55 942669
20020424 23.63 24.14 23.63 24.08 376360
20020425 24.12 24.25 24.08 24.21 301088
20020426 24.25 24.25 23.84 23.86 500527
20020429 23.88 23.90 23.66 23.86 202173
20020430 23.94 24.39 23.90 24.24 800167
20020501 24.34 24.37 24.22 24.31 753846
20020502 24.37 24.79 24.32 24.72 204907
20020503 24.73 25.01 24.65 24.93 356416
20020506 24.93 24.93 24.66 24.66 186250
20020507 24.81 24.83 24.48 24.71 420590
20020508 24.78 24.80 24.24 24.53 380542
20020509 24.43 24.62 24.31 24.31 383437
20020510 24.47 24.47 24.22 24.32 393570
20020513 24.32 24.57 24.28 24.56 245116
20020514 24.62 24.71 24.35 24.71 315724
20020515 24.71 24.93 24.68 24.87 209571
20020516 24.87 24.89 24.58 24.87 242061
20020517 24.87 25.15 24.85 25.15 478974
20020520 25.15 25.15 24.96 25.03 523687
20020521 25.07 25.12 24.80 25.09 749825
20020522 25.09 25.11 24.96 25.07 643350
20020523 25.07 25.40 24.99 25.29 543631
20020524 25.34 25.48 25.26 25.44 174026
20020528 25.49 25.55 25.36 25.54 382633
20020529 25.43 25.65 25.37 25.56 816412
20020530 25.56 25.61 25.39 25.45 656539
20020531 25.49 25.71 25.45 25.49 514198
20020603 25.55 25.68 25.47 25.50 228389
20020604 25.51 25.69 25.49 25.65 200725
20020605 25.65 25.65 25.40 25.46 350143
20020606 25.43 25.49 25.24 25.32 209089
20020607 25.32 25.34 24.91 25.18 382633
20020610 25.22 25.37 25.22 25.29 92964
20020611 25.34 25.55 25.18 25.31 326018
20020612 25.40 25.49 25.22 25.32 238683
20020613 25.37 25.47 25.34 25.38 260235
20020614 25.40 25.40 25.27 25.34 233214
20020617 25.34 25.37 25.15 25.24 644798
20020618 25.27 25.47 25.11 25.12 415604
20020619 25.12 25.41 24.78 24.92 577889
20020620 24.93 25.17 24.91 25.10 338563
20020621 25.21 25.46 25.14 25.37 473184
20020624 25.37 25.55 25.37 25.40 409492
20020625 25.46 25.49 25.42 25.49 809174
20020626 25.53 25.72 25.06 25.26 510984
20020627 25.25 25.43 24.96 25.37 527621
20020628 25.31 25.37 25.12 25.21 959858
20020701 25.21 25.25 24.90 25.16 418294
20020702 25.19 25.24 24.69 24.77 659288
20020703 24.77 24.82 24.53 24.62 510825
20020705 24.68 25.03 24.61 24.80 249709
20020708 24.96 24.97 24.61 24.61 690026
20020709 24.68 24.83 24.39 24.39 452835
20020710 24.46 24.57 23.91 23.98 520491
20020711 23.95 23.98 23.20 23.60 711416
20020712 23.60 23.96 23.49 23.51 446655
20020715 23.57 23.62 23.23 23.51 613022
20020716 23.38 24.11 23.38 23.50 545050
20020717 23.65 23.86 23.29 23.38 533642
20020718 23.48 23.48 22.68 22.78 537603
20020719 22.72 22.94 22.37 22.94 742313
20020722 23.23 23.23 21.84 22.55 871287
20020723 22.47 23.04 22.03 22.08 637106
20020724 21.71 22.15 20.80 21.81 1544360
20020725 21.72 22.66 21.46 21.95 1002004
20020726 22.88 22.97 22.41 22.56 941795
20020729 22.53 23.60 22.53 23.29 1005806
20020730 23.29 23.64 22.98 23.35 888241
20020731 23.34 23.67 22.62 23.54 910264
20020801 23.60 23.84 23.38 23.55 754355
20020802 23.55 23.59 22.78 23.35 1172173
20020805 23.35 23.38 22.93 23.00 246381
20020806 23.13 23.26 22.88 23.23 422255
20020807 23.23 23.76 23.01 23.76 886815
20020808 23.87 23.98 23.74 23.80 348578
20020809 23.73 23.79 23.26 23.51 254462
20020812 23.48 23.98 23.41 23.98 366166
20020813 24.01 24.05 23.92 23.93 682263
20020814 23.92 23.93 23.67 23.89 443803
20020815 23.89 23.98 23.67 23.84 385654
20020816 23.84 23.93 23.79 23.83 362204
20020819 23.89 24.01 23.67 23.67 142759
20020820 23.70 23.98 23.69 23.90 263810
20020821 23.95 23.98 23.89 23.98 162564
20020822 23.98 24.01 23.88 23.96 267771
20020823 23.97 24.03 23.92 23.98 291063
20020826 23.98 24.03 23.83 23.98 543307
20020827 23.99 24.11 23.89 24.00 680837
20020828 24.00 24.14 23.93 24.08 878734
20020829 24.08 24.08 23.90 23.92 544733
20020830 23.98 24.07 23.91 23.91 491178
20020903 23.98 24.13 23.96 24.09 691452
20020904 24.14 24.17 23.98 24.01 2442899
20020905 24.06 24.11 23.83 24.06 432237
20020906 24.11 24.11 23.97 24.01 341924
20020909 23.97 24.11 23.96 24.11 511776
20020910 24.11 24.17 24.10 24.14 722349
20020911 24.17 24.24 24.15 24.18 504488
20020912 24.17 24.20 23.98 24.08 548535
20020913 24.14 24.41 24.10 24.33 345726
20020916 24.33 24.33 24.09 24.13 211524
20020917 24.11 24.13 23.86 23.98 435881
20020918 24.03 24.03 23.84 23.89 280130
20020919 23.90 24.14 23.84 23.87 777646
20020920 23.96 24.23 23.93 24.23 724884
20020923 24.11 24.17 24.05 24.11 513361
20020924 24.11 24.17 24.01 24.17 684481
20020925 24.13 24.14 23.79 24.03 640275
20020926 24.23 24.34 24.16 24.30 661979
20020927 24.30 24.30 24.12 24.12 807752
20020930 24.05 24.05 23.73 23.86 980808
20021001 23.78 23.89 23.44 23.72 696902
20021002 23.67 23.76 23.39 23.42 400212
20021003 23.35 23.41 23.18 23.39 614116
20021004 23.39 23.40 22.70 22.93 501239
20021007 22.83 22.87 22.29 22.30 480660
20021008 22.33 22.33 21.61 22.23 817886
20021009 22.16 22.16 21.68 21.76 766436
20021010 21.68 22.58 21.36 22.58 742583
20021011 22.55 23.36 22.55 23.35 863722
20021014 23.37 23.37 23.01 23.06 519169
20021015 23.32 23.91 23.28 23.59 616610
20021016 23.54 23.64 23.22 23.40 462731
20021017 23.54 23.80 23.54 23.60 637034
20021018 23.73 23.96 23.47 23.47 666968
20021021 23.19 23.19 22.58 22.92 1276407
20021022 22.92 22.92 22.22 22.48 1049095
20021023 22.39 22.42 22.00 22.34 1202663
20021024 22.39 23.19 22.30 23.09 858577
20021025 23.15 23.70 23.06 23.66 549415
20021028 23.70 23.73 23.28 23.39 508879
20021029 23.23 23.23 22.73 23.09 490326
20021030 23.06 23.06 22.90 23.01 681935
20021031 23.06 23.15 22.89 22.90 611777
20021101 22.83 23.61 22.75 23.41 456027
20021104 23.41 23.72 23.41 23.58 781559
20021105 23.54 23.73 23.46 23.73 331925
20021106 23.73 23.78 23.51 23.78 524937
20021107 23.78 24.05 23.75 24.00 739465
20021108 23.97 23.98 23.78 23.80 146240
20021111 23.80 23.96 23.74 23.87 354999
20021112 23.83 24.01 23.83 24.01 406604
20021113 23.92 23.92 23.41 23.48 444022
20021114 23.48 24.01 23.46 23.92 479724
20021115 23.99 23.99 23.60 23.60 470526
20021118 23.65 23.65 23.38 23.46 324130
20021119 23.32 23.55 23.32 23.52 284841
20021120 23.64 23.76 23.60 23.66 347516
20021121 23.66 23.78 23.53 23.67 338941
20021122 23.64 23.73 23.62 23.72 939960
20021125 23.73 23.74 23.30 23.57 572801
20021126 23.53 23.80 23.52 23.65 649818
20021127 23.70 23.75 23.57 23.74 555183
20021129 23.74 23.89 23.70 23.78 231677
20021202 23.86 24.01 23.78 24.01 500928
20021203 24.00 24.05 23.91 23.96 690978
20021204 23.96 23.99 23.73 23.92 368875
20021205 23.96 24.00 23.81 23.92 333172
20021206 23.89 23.89 23.66 23.74 565785
20021209 23.80 23.96 23.75 23.92 388051
20021210 23.93 23.96 23.74 23.80 296690
20021211 23.80 23.87 23.67 23.72 468031
20021212 23.72 23.73 23.67 23.71 549726
20021213 23.72 23.72 23.38 23.38 623938
20021216 23.48 23.54 23.13 23.48 1213732
20021217 23.56 23.56 23.19 23.22 457742
20021218 23.25 23.28 23.01 23.03 818509
20021219 23.04 23.09 22.88 23.06 486117
20021220 23.06 23.22 23.03 23.12 550662
20021223 23.15 23.34 23.05 23.32 358897
20021224 23.25 23.44 23.20 23.35 335355
20021226 23.35 23.75 23.35 23.71 600608
20021227 23.65 23.90 23.55 23.81 275777
20021230 23.71 23.93 23.53 23.93 567036
20021231 23.99 24.16 23.84 24.05 562744
20030102 24.05 24.10 23.86 24.01 296165
20030103 23.97 24.13 23.94 24.10 934943
20030106 24.10 24.27 24.10 24.19 711440
20030107 24.19 24.29 24.14 24.17 629427
20030108 24.19 24.19 23.87 23.91 502040
20030109 23.98 24.07 23.84 23.97 549101
20030110 23.94 23.95 23.78 23.82 1163199
20030113 23.86 23.86 23.55 23.55 518749
20030114 23.56 23.57 23.29 23.38 438729
20030115 23.33 23.41 23.21 23.32 352424
20030116 23.29 23.30 23.16 23.20 393660
20030117 23.19 23.19 22.93 22.93 301837
20030121 22.93 23.02 22.70 22.83 203115
20030122 22.90 23.29 22.90 23.13 379557
20030123 23.26 23.26 23.06 23.07 438882
20030124 23.06 23.13 22.80 22.96 491156
20030127 22.97 23.20 22.93 23.16 414508
20030128 23.14 23.30 23.14 23.30 879297
20030129 23.29 23.43 23.24 23.37 658860
20030130 23.29 23.42 23.16 23.17 362695
20030131 23.19 23.45 23.19 23.42 923599
20030203 23.35 23.46 23.33 23.39 555539
20030204 23.32 23.42 23.30 23.35 765399
20030205 23.39 23.42 23.35 23.39 784408
20030206 23.41 23.46 23.35 23.39 785174
20030207 23.42 23.48 23.35 23.36 496061
20030210 23.42 23.55 23.39 23.48 359629
20030211 23.48 23.50 23.35 23.36 326824
20030212 23.42 23.48 23.09 23.10 459424
20030213 23.10 23.19 23.05 23.14 613638
20030214 23.27 23.27 22.99 23.12 578533
20030218 23.48 23.54 23.32 23.46 756662
20030219 23.62 23.94 23.58 23.90 607506
20030220 24.01 24.12 23.90 24.06 499740
20030221 24.14 24.21 23.97 24.19 551860
20030224 24.20 24.20 23.97 23.97 390901
20030225 23.99 24.28 23.89 24.23 449613
20030226 24.24 24.27 24.11 24.14 357023
20030227 24.20 24.30 24.14 24.19 585892
20030228 24.23 24.37 24.21 24.27 400099
20030303 24.30 24.40 24.22 24.29 664225
20030304 24.30 24.30 24.01 24.01 430911
20030305 24.07 24.10 23.96 24.07 342767
20030306 23.97 24.06 23.94 24.01 338168
20030307 24.05 24.05 23.82 23.98 274704
20030310 24.04 24.04 23.73 23.76 418034
20030311 23.75 23.89 23.47 23.48 447467
20030312 23.52 23.58 23.35 23.49 538677
20030313 23.59 24.03 23.58 23.99 1118897
20030314 24.04 24.14 23.91 23.97 468928
20030317 23.97 24.12 23.86 24.01 710827
20030318 24.06 24.54 24.06 24.54 532852
20030319 24.50 24.83 24.50 24.82 536684
20030320 24.79 25.19 24.63 25.19 426005
20030321 25.21 25.73 25.21 25.63 567956
20030324 25.38 25.38 24.65 24.89 421560
20030325 24.97 25.28 24.88 25.28 579913
20030326 25.19 25.49 25.12 25.46 797710
20030327 25.46 25.48 25.17 25.44 419148
20030328 25.37 25.37 25.13 25.23 645320
20030331 25.22 25.25 24.89 25.12 471806
20030401 25.19 25.66 25.19 25.64 369358
20030402 25.80 25.95 25.75 25.85 674440
20030403 25.88 25.88 25.69 25.75 252425
20030404 25.78 25.84 25.58 25.62 327865
20030407 25.85 25.87 25.74 25.78 531102
20030408 25.83 25.85 25.66 25.78 369056
20030409 25.83 25.88 25.74 25.81 425335
20030410 25.83 25.87 25.79 25.79 430465
20030411 25.83 25.88 25.67 25.78 326658
20030414 25.91 26.21 25.85 26.21 274604
20030415 26.18 26.35 26.11 26.25 376751
20030416 26.18 26.21 25.81 26.18 675647
20030417 26.18 26.48 25.95 26.48 579837
20030421 26.44 26.82 26.37 26.82 703409
20030422 27.01 27.01 26.61 26.70 746259
20030423 26.71 27.01 26.68 26.82 434689
20030424 26.84 26.90 26.58 26.61 669008
20030425 26.64 26.64 26.21 26.35 368452
20030428 26.35 26.35 25.85 26.11 530650
20030429 26.08 26.41 26.08 26.17 699335
20030430 26.18 26.21 25.87 25.98 473315
20030501 25.98 26.23 25.72 26.15 581949
20030502 26.20 26.44 26.15 26.40 363473
20030505 26.44 26.61 26.38 26.61 410548
20030506 26.66 27.01 26.65 26.88 481915
20030507 26.94 26.94 26.62 26.62 308703
20030508 26.62 26.77 26.52 26.74 313984
20030509 26.88 27.00 26.68 26.82 401646
20030512 26.82 27.12 26.76 27.07 597490
20030513 27.09 27.21 27.04 27.11 394857
20030514 27.11 27.23 27.01 27.21 383993
20030515 27.27 27.29 27.09 27.22 371168
20030516 27.17 27.57 26.94 27.57 552075
20030519 27.49 27.56 27.35 27.39 505151
20030520 27.39 27.74 27.36 27.74 269172
20030521 27.74 28.21 27.52 28.20 675948
20030522 28.19 28.24 27.90 28.23 807064
20030523 28.23 28.53 28.02 28.47 578932
20030527 28.47 28.47 27.94 27.96 809328
20030528 27.90 28.21 27.64 27.70 611220
20030529 27.70 27.76 26.51 27.14 941801
20030530 27.16 27.79 26.81 27.78 2466910
20030602 27.84 28.31 27.81 28.13 507565
20030603 28.13 28.27 27.92 28.27 491571
20030604 28.27 28.40 28.27 28.29 486442
20030605 28.31 28.37 28.16 28.29 373582
20030606 28.33 28.90 28.33 28.67 833469
20030609 28.67 28.72 28.47 28.66 360606
20030610 28.70 29.12 28.70 29.10 412661
20030611 29.13 29.67 29.03 29.50 351252
20030612 29.67 29.71 29.06 29.06 571991
20030613 29.20 29.33 28.75 29.16 407078
20030616 29.16 29.60 29.16 29.43 569577
20030617 29.45 29.46 29.18 29.29 485536
20030618 29.20 29.23 28.65 28.96 690282
20030619 29.06 29.25 28.76 28.84 410096
20030620 28.90 29.10 28.66 28.66 581497
20030623 28.76 28.84 28.53 28.61 488101
20030624 28.57 28.80 28.37 28.76 739922
20030625 28.66 29.03 28.66 28.90 540608
20030626 28.92 29.32 28.85 29.24 552871
20030627 29.34 29.57 29.25 29.41 422311
20030630 29.42 29.46 28.95 29.46 541570
20030701 29.42 29.70 29.05 29.67 799418
20030702 29.67 29.93 29.57 29.92 464691
20030703 29.92 30.15 29.77 30.13 176360
20030707 30.23 30.60 30.19 30.60 457702
20030708 30.53 30.60 30.23 30.58 631385
20030709 30.43 30.43 30.13 30.21 1028120
20030710 30.19 30.20 29.29 29.32 751685
20030711 29.48 29.75 29.48 29.56 494431
20030714 29.66 29.95 29.61 29.93 522090
20030715 29.93 30.19 29.82 30.19 246398
20030716 30.19 30.21 29.59 29.59 543354
20030717 29.46 29.47 28.84 28.92 930572
20030718 28.94 29.24 28.94 29.05 487294
20030721 29.17 29.31 28.85 28.97 406103
20030722 28.97 29.23 28.96 29.17 519116
20030723 29.22 29.24 28.74 28.85 457702
20030724 28.92 29.25 28.92 28.92 400898
20030725 28.85 29.15 28.80 29.09 679416
20030728 28.95 29.09 28.63 28.74 448929
20030729 28.78 28.84 28.74 28.79 455174
20030730 28.85 29.19 28.82 29.15 644620
20030731 29.19 29.23 28.92 29.11 403129
20030801 29.12 29.15 28.67 28.77 423798
20030804 28.77 28.77 27.93 28.22 737112
20030805 28.15 28.28 28.01 28.24 493837
20030806 28.28 28.35 27.98 28.33 405954
20030807 28.35 28.45 28.26 28.33 428706
20030808 28.43 28.43 28.24 28.30 419189
20030811 28.31 28.37 28.18 28.21 292198
20030812 28.28 28.41 28.17 28.38 324912
20030813 28.51 28.55 28.26 28.38 221565
20030814 28.35 28.54 28.18 28.53 327886
20030815 28.53 28.56 28.39 28.39 433464
20030818 28.43 28.59 28.41 28.46 237476
20030819 28.47 28.63 28.41 28.49 214130
20030820 28.49 28.79 28.35 28.78 329819
20030821 28.82 28.88 28.51 28.59 396735
20030822 28.61 28.66 28.37 28.38 375024
20030825 28.41 28.41 27.83 27.94 332050
20030826 27.94 28.38 27.75 28.38 298443
20030827 28.45 29.02 28.31 28.92 361790
20030828 28.98 29.09 28.70 28.80 313313
20030829 28.82 28.94 28.72 28.88 135169
20030902 28.96 29.26 28.96 29.25 339931
20030903 29.25 29.76 29.17 29.76 533391
20030904 29.72 30.08 29.69 29.95 436587
20030905 29.95 29.95 29.72 29.81 432423
20030908 29.71 29.86 29.60 29.71 299038
20030909 29.71 29.82 29.52 29.73 524023
20030910 29.64 29.74 29.25 29.48 454133
20030911 29.46 29.58 29.37 29.39 341715
20030912 29.42 29.66 29.28 29.57 370563
20030915 29.66 29.66 29.44 29.45 220226
20030916 29.51 29.62 29.35 29.45 203869
20030917 29.52 29.52 29.31 29.37 168776
20030918 29.48 29.48 29.31 29.42 408631
20030919 29.46 29.70 29.43 29.69 599861
20030922 29.69 29.69 29.49 29.56 303945
20030923 29.59 29.59 29.46 29.56 400452
20030924 29.66 29.68 29.38 29.39 326845
20030925 29.46 29.54 29.25 29.54 408036
20030926 29.64 29.66 29.41 29.44 449818
20030929 29.44 29.60 29.22 29.49 562382
20030930 29.51 29.82 29.17 29.66 1135317
20031001 29.71 30.16 29.69 30.09 364808
20031002 30.16 30.58 30.14 30.53 630097
20031003 30.70 31.10 30.70 30.70 595360
20031006 30.74 31.17 30.74 31.04 671722
20031007 31.01 31.08 30.87 31.04 842474
20031008 31.04 31.08 30.87 31.01 354842
20031009 30.98 31.23 30.93 31.04 489977
20031010 30.91 31.06 30.87 30.93 199040
20031013 31.00 31.11 30.89 31.01 325675
20031014 31.04 31.04 30.76 30.92 294309
20031015 31.03 31.08 30.79 30.86 520171
20031016 30.93 31.03 30.63 30.75 567659
20031017 30.82 30.84 30.25 30.26 377413
20031020 30.31 30.50 30.16 30.21 506979
20031021 30.16 30.33 30.12 30.19 353669
20031022 30.12 30.25 30.04 30.13 430764
20031023 30.05 30.05 29.85 29.94 853027
20031024 29.99 30.01 29.61 29.71 329339
20031027 29.85 30.35 29.84 30.16 542156
20031028 30.19 30.26 29.80 29.82 486020
20031029 29.88 30.22 29.88 30.16 396760
20031030 30.19 30.33 29.95 30.23 366274
20031031 30.29 30.29 29.97 30.19 329485
20031103 30.33 30.61 30.27 30.57 378146
20031104 30.63 31.24 30.41 31.24 572202
20031105 31.28 31.28 30.88 31.01 608258
20031106 31.15 31.32 31.03 31.28 404089
20031107 31.38 31.52 31.36 31.49 220292
20031110 31.49 31.53 31.22 31.38 240958
20031111 31.38 31.38 31.09 31.18 275841
20031112 31.21 31.65 31.21 31.52 351617
20031113 31.59 31.63 31.42 31.62 416693
20031114 31.69 31.86 31.66 31.76 301344
20031117 31.66 31.69 31.41 31.66 498625
20031118 31.59 31.84 31.59 31.77 297387
20031119 31.79 31.92 31.51 31.54 351177
20031120 31.60 31.62 31.10 31.21 285515
20031121 31.22 31.35 30.70 31.15 512109
20031124 31.28 31.37 31.03 31.13 229672
20031125 31.18 31.66 31.17 31.56 401597
20031126 31.56 31.59 31.25 31.38 389432
20031128 31.50 31.62 31.49 31.56 121505
20031201 31.73 32.05 31.73 31.95 407313
20031202 32.00 32.07 31.85 31.96 329778
20031203 32.00 32.29 32.00 32.16 379318
20031204 32.16 32.16 31.79 31.79 356014
20031205 31.81 31.86 31.59 31.59 152577
20031208 31.59 32.07 31.59 32.07 265435
20031209 32.07 32.07 31.85 32.03 315561
20031210 32.01 32.05 31.73 31.79 308966
20031211 31.69 32.27 31.66 32.27 403502
20031212 32.27 32.29 32.14 32.17 275841
20031215 32.41 32.46 32.27 32.27 437066
20031216 32.36 32.48 32.14 32.48 442050
20031217 32.48 32.58 32.41 32.58 281557
20031218 32.59 32.72 32.49 32.68 281557
20031219 32.65 32.78 32.59 32.67 329925
20031222 32.78 32.91 32.71 32.91 435308
20031223 32.92 33.02 32.69 32.74 299879
20031224 32.75 32.99 32.72 32.98 212670
20031226 33.17 33.22 32.96 33.15 174458
20031229 33.17 33.34 33.08 33.29 209899
20031230 33.32 33.46 33.29 33.34 287146
20031231 33.35 33.51 33.25 33.31 263278
20040102 33.31 33.35 33.07 33.35 439760
20040105 33.39 33.63 33.00 33.18 955032
20040106 33.32 33.41 33.25 33.27 678301
20040107 33.39 33.40 33.08 33.20 375822
20040108 33.29 33.42 33.17 33.37 357884
20040109 33.35 33.57 33.27 33.49 267328
20040112 33.56 33.71 33.46 33.48 212213
20040113 33.48 33.60 33.40 33.52 373073
20040114 33.51 33.79 33.49 33.79 283964
20040115 33.60 33.60 33.04 33.24 552304
20040116 33.22 33.30 33.04 33.04 384067
20040120 32.97 33.08 32.64 32.87 396074
20040121 32.84 32.84 32.28 32.46 719240
20040122 32.44 32.92 32.44 32.91 336764
20040123 32.80 33.32 32.80 33.22 345009
20040126 33.56 34.07 33.53 34.05 1154950
20040127 34.05 34.59 33.93 34.53 707812
20040128 34.55 34.72 34.07 34.17 392457
20040129 34.08 34.83 34.08 34.41 608721
20040130 34.46 34.60 34.32 34.59 344141
20040202 34.69 34.81 34.18 34.62 1063526
20040203 34.56 34.82 34.46 34.47 513681
20040204 34.54 34.54 33.94 34.19 431226
20040205 34.19 34.94 34.15 34.93 566915
20040206 35.08 35.71 34.88 35.60 723145
20040209 35.60 35.80 35.50 35.65 657326
20040210 35.66 35.67 35.39 35.60 365406
20040211 35.64 35.77 35.39 35.77 396074
20040212 35.60 35.74 35.29 35.68 732114
20040213 35.67 35.73 35.29 35.47 398244
20040217 35.46 35.68 35.39 35.57 309857
20040218 36.02 36.02 35.48 35.59 382042
20040219 35.59 35.64 35.39 35.62 768568
20040220 35.77 35.77 35.28 35.52 317814
20040223 35.50 35.75 35.50 35.67 411263
20040224 35.67 36.00 35.53 35.93 450465
20040225 36.11 36.79 36.04 36.79 546518
20040226 36.71 36.71 36.15 36.31 540876
20040227 35.39 35.50 35.35 35.41 2088283
20040301 35.46 35.73 35.46 35.65 3051127
20040302 35.64 36.12 35.58 36.02 1369622
20040303 36.03 36.38 36.03 36.22 1006096
20040304 36.29 36.33 36.15 36.27 444534
20040305 36.05 36.41 36.04 36.12 553751
20040308 36.15 36.22 35.86 35.90 607853
20040309 35.95 36.34 35.91 36.33 398677
20040310 36.40 36.78 36.35 36.40 727630
20040311 36.40 36.43 35.86 35.86 673238
20040312 35.87 36.33 35.70 36.33 447283
20040315 36.40 36.40 35.98 35.98 322877
20040316 36.02 36.20 35.93 36.20 501529
20040317 36.33 36.69 36.33 36.64 531618
20040318 36.66 37.07 36.58 37.05 411552
20040319 37.05 37.54 37.02 37.43 572267
20040322 37.40 37.45 37.16 37.33 508473
20040323 37.34 37.68 37.30 37.68 466811
20040324 37.68 37.74 37.34 37.47 409238
20040325 37.46 37.94 37.45 37.94 558959
20040326 37.94 37.94 37.52 37.52 458421
20040329 37.66 37.71 37.01 37.22 1239771
20040330 37.24 37.84 37.14 37.80 630681
20040331 37.84 38.08 37.72 37.98 885755
20040401 38.06 38.84 38.04 38.84 1045034
20040402 38.84 38.84 38.29 38.33 661707
20040405 38.22 38.23 36.11 36.55 1319125
20040406 35.91 35.93 34.82 34.83 1892757
20040407 34.87 35.79 34.59 35.14 2048175
20040408 35.21 35.38 34.78 34.81 833711
20040412 34.34 34.35 32.43 33.06 1970394
20040413 32.73 33.80 32.07 33.03 1392044
20040414 32.40 33.26 32.40 32.66 977405
20040415 32.59 33.54 32.59 33.54 634398
20040416 33.57 34.13 33.41 33.87 866167
20040419 33.78 34.20 33.22 34.17 714609
20040420 34.13 34.17 33.14 33.21 860019
20040421 33.21 33.47 32.63 32.78 788672
20040422 32.77 33.38 32.77 32.84 811263
20040423 32.98 33.04 32.38 32.59 387759
20040426 32.38 33.22 32.35 33.17 612665
20040427 33.17 33.54 32.94 33.17 711321
20040428 33.22 33.36 32.97 33.19 429223
20040429 33.47 33.73 32.80 32.93 1402338
20040430 33.01 33.15 32.55 32.87 800254
20040503 32.85 33.27 32.66 33.23 873745
20040504 33.19 33.77 33.05 33.21 679436
20040505 33.28 33.35 32.80 32.80 331425
20040506 32.80 32.83 32.33 32.71 720614
20040507 32.57 32.58 31.16 31.19 1338141
20040510 30.63 31.29 30.07 30.77 1337998
20040511 30.88 31.61 30.85 30.91 1039172
20040512 30.95 30.95 30.51 30.84 595794
20040513 30.77 31.23 30.77 30.77 590932
20040514 30.95 31.61 30.79 31.23 791389
20040517 31.22 31.75 30.74 31.46 941088
20040518 31.58 32.42 31.49 32.35 699025
20040519 32.31 32.94 31.47 31.47 1358444
20040520 31.58 32.32 31.58 32.32 439661
20040521 32.34 32.61 32.23 32.29 616955
20040524 32.42 32.75 32.35 32.59 291105
20040525 32.52 33.21 32.52 33.14 366026
20040526 33.19 33.78 32.96 33.75 584069
20040527 33.92 33.96 33.61 33.91 805830
20040528 33.91 34.59 33.82 34.52 658133
20040601 34.53 34.59 33.89 33.99 1046750
20040602 34.10 34.73 34.10 34.73 864451
20040603 34.69 34.70 34.13 34.35 511436
20040604 34.62 34.75 34.28 34.35 639116
20040607 34.31 34.74 34.27 34.66 682582
20040608 34.48 34.56 34.34 34.44 368314
20040609 34.48 34.50 34.27 34.44 499855
20040610 34.52 34.57 33.94 34.33 402343
20040614 34.26 34.27 33.42 33.76 605945
20040615 33.86 34.25 33.86 34.25 475405
20040616 34.25 34.34 34.02 34.15 419643
20040617 34.15 34.68 34.12 34.68 502714
20040618 34.75 34.84 34.50 34.68 403773
20040621 34.86 34.96 34.69 34.87 406489
20040622 34.83 35.20 34.82 35.12 546180
20040623 35.20 35.26 34.87 35.12 371174
20040624 35.12 35.25 34.99 35.05 524590
20040625 35.15 35.33 35.12 35.25 582497
20040628 35.26 35.72 35.26 35.55 491715
20040629 35.52 35.53 34.80 34.85 686904
20040630 34.90 35.64 34.90 35.48 744487
20040701 35.48 35.63 35.33 35.62 489033
20040702 35.78 36.37 35.78 36.37 579359
20040706 36.37 36.40 35.92 36.08 432297
20040707 36.10 36.45 36.06 36.33 743358
20040708 36.41 36.50 35.85 35.96 815902
20040709 36.10 36.26 35.91 36.17 520788
20040712 36.24 36.84 36.19 36.84 393202
20040713 36.70 36.85 36.53 36.63 796002
20040714 36.70 36.81 36.57 36.81 696502
20040715 36.84 37.28 36.84 37.08 376831
20040716 37.15 37.38 36.93 36.99 394614
20040719 37.13 37.24 36.94 37.17 384593
20040720 37.38 37.69 37.30 37.55 723599
20040721 37.72 37.74 37.11 37.23 507804
20040722 37.23 37.46 36.67 36.75 585993
20040723 36.70 36.95 36.55 36.55 375278
20040726 36.53 36.57 36.25 36.45 250938
20040727 36.45 36.80 35.85 36.28 705675
20040728 36.28 37.20 36.08 37.01 416772
20040729 37.16 37.55 36.97 37.11 436954
20040730 37.16 37.48 37.02 37.48 403787
20040802 37.47 37.77 36.80 37.77 1045811
20040803 37.77 37.98 37.60 37.75 437660
20040804 37.67 38.19 37.47 38.19 344652
20040805 38.03 38.12 37.74 37.77 417760
20040806 37.79 38.26 37.72 38.08 772291
20040809 38.12 38.20 37.84 37.91 480000
20040810 38.01 38.18 37.74 37.77 363423
20040811 37.76 37.89 37.55 37.89 207045
20040812 37.85 37.85 37.40 37.46 205352
20040813 37.38 37.63 37.28 37.45 257571
20040816 37.48 38.10 37.48 38.06 159059
20040817 38.06 38.20 37.81 38.17 364128
20040818 38.12 38.72 38.08 38.69 519377
20040819 38.51 38.64 37.15 37.82 527845
20040820 37.96 39.03 37.96 39.01 773844
20040823 38.98 39.08 38.61 38.96 479154
20040824 38.86 39.16 38.83 39.10 632850
20040825 39.10 39.22 38.62 38.74 439212
20040826 38.74 39.01 38.74 38.93 366246
20040827 38.97 39.00 38.75 38.76 175713
20040830 38.88 39.18 38.63 39.11 415361
20040831 39.04 39.31 38.91 39.31 606316
20040901 39.27 39.32 38.88 39.15 282411
20040902 38.97 39.21 38.96 39.21 279165
20040903 39.18 39.49 39.11 39.45 337172
20040907 39.45 39.78 39.30 39.78 395178
20040908 39.78 39.88 39.53 39.71 310215
20040909 39.68 39.68 38.74 38.74 534196
20040910 38.74 38.79 38.42 38.72 265334
20040913 38.54 38.64 38.23 38.30 484799
20040914 37.94 38.30 37.55 37.55 597848
20040915 37.41 38.25 37.41 38.13 471250
20040916 38.19 38.93 38.17 38.93 314731
20040917 38.93 39.15 38.47 39.11 386287
20040920 39.08 39.08 38.62 38.83 371750
20040921 38.79 38.94 38.57 38.74 270838
20040922 38.74 38.85 38.62 38.65 307392
20040923 38.62 38.74 38.37 38.63 466169
20040924 38.62 38.83 38.62 38.79 271120
20040927 38.69 38.82 38.62 38.79 330679
20040928 38.72 39.15 38.54 39.15 311971
20040929 39.15 39.35 38.98 39.27 272643
20040930 39.29 39.98 39.20 39.72 550168
20041001 39.77 40.75 39.55 40.33 662014
20041004 40.55 41.03 40.41 40.69 495221
20041005 40.62 40.94 40.51 40.69 287565
20041006 40.55 40.90 40.55 40.86 300675
20041007 40.76 40.77 40.35 40.37 316015
20041008 40.44 41.02 40.44 40.84 364965
20041011 40.80 40.91 40.37 40.51 281290
20041012 40.43 41.02 40.37 41.02 216581
20041013 41.02 41.09 40.70 40.97 272783
20041014 40.87 41.91 40.87 41.91 549610
20041015 41.98 42.25 41.80 41.84 516140
20041018 41.84 42.44 41.76 41.98 430093
20041019 41.99 42.37 41.59 41.62 532596
20041020 41.59 41.77 40.76 41.53 521578
20041021 41.70 42.74 41.62 42.29 577362
20041022 42.35 42.71 42.27 42.31 514187
20041025 42.31 42.36 42.01 42.17 369568
20041026 42.09 42.51 42.09 42.51 447804
20041027 42.51 42.52 42.08 42.47 711522
20041028 42.34 42.91 42.34 42.84 314900
20041029 42.74 42.92 42.49 42.82 420331
20041101 42.82 42.84 42.44 42.70 1121952
20041102 42.70 42.72 42.31 42.31 797708
20041103 42.53 43.00 42.49 42.63 697437
20041104 42.56 42.99 42.47 42.98 880547
20041105 42.98 42.99 41.59 41.66 1185266
20041108 41.59 42.02 41.55 41.88 506935
20041109 41.88 42.24 41.68 42.11 290913
20041110 41.97 42.79 41.88 42.55 387140
20041111 42.54 42.74 42.46 42.69 326056
20041112 42.66 44.03 42.66 43.99 935215
20041115 43.99 44.64 43.94 44.49 585451
20041116 44.49 44.70 44.21 44.21 641793
20041117 44.21 44.44 42.76 43.08 616411
20041118 43.20 43.67 42.39 43.30 703852
20041119 43.30 43.30 42.47 42.59 676657
20041122 42.16 42.65 42.02 42.59 962828
20041123 42.41 42.89 42.20 42.75 410150
20041124 42.59 43.39 42.59 43.35 424794
20041126 43.20 43.56 43.04 43.07 161494
20041129 43.07 43.24 42.72 42.99 579175
20041130 42.99 43.15 42.81 43.15 564532
20041201 43.18 44.56 43.05 44.46 604557
20041202 44.46 44.54 43.83 44.12 617666
20041203 44.21 45.02 44.13 45.00 341536
20041206 44.94 45.35 44.88 45.32 346138
20041207 45.32 45.32 44.76 44.81 929637
20041208 44.79 45.16 44.68 44.98 281569
20041209 44.92 44.96 44.52 44.69 568437
20041210 45.40 45.49 44.58 45.13 280314
20041213 45.10 45.25 44.89 45.10 675821
20041214 45.03 45.26 44.92 45.19 491037
20041215 45.24 45.53 44.78 45.53 387558
20041216 45.53 45.76 45.10 45.10 379330
20041217 45.11 45.51 44.53 45.39 413637
20041220 45.44 45.53 45.05 45.53 278780
20041221 45.50 46.04 45.40 45.95 409593
20041222 46.25 46.54 46.22 46.50 327869
20041223 46.44 46.44 45.56 45.56 268460
20041227 45.60 45.92 45.43 45.68 323128
20041228 45.82 45.96 45.71 45.93 252282
20041229 45.89 46.22 45.80 46.22 293482
20041230 46.22 46.35 46.01 46.35 299004
20041231 46.35 46.85 46.25 46.85 527467
20050103 46.77 47.12 45.64 46.11 482741
20050104 45.96 46.32 45.28 45.32 373410
20050105 45.14 45.14 42.81 43.54 1216031
20050106 43.39 44.42 43.39 44.33 707200
20050107 44.49 44.77 43.96 44.25 380726
20050110 44.84 44.91 43.91 43.91 718244
20050111 43.99 44.05 43.06 43.20 659299
20050112 43.14 43.27 42.41 42.91 466175
20050113 42.67 43.73 42.67 43.25 505242
20050114 43.23 43.52 42.94 43.38 512972
20050118 43.49 43.84 43.15 43.84 376861
20050119 44.01 44.33 43.65 43.83 409439
20050120 43.68 43.97 43.44 43.80 473492
20050121 43.65 43.99 43.61 43.80 806178
20050124 43.68 43.99 43.13 43.15 477495
20050125 43.25 43.33 42.23 42.23 713827
20050126 42.09 42.18 41.40 42.04 907227
20050127 42.04 42.14 41.04 41.24 1065011
20050128 42.11 42.12 41.39 42.01 1021665
20050131 42.09 42.28 41.29 41.86 972936
20050201 42.04 42.15 41.73 41.97 1053553
20050202 42.05 42.94 42.05 42.94 959683
20050203 42.99 43.15 42.75 42.88 633071
20050204 43.09 43.43 43.02 43.19 588621
20050207 43.14 43.25 42.89 42.90 369958
20050208 42.96 43.00 42.82 42.88 360986
20050209 42.78 43.34 42.78 43.29 417446
20050210 43.29 43.45 42.95 43.43 435806
20050211 43.39 43.75 43.11 43.75 589449
20050214 43.75 43.94 43.54 43.88 302041
20050215 43.88 44.22 43.75 44.04 471421
20050216 44.04 44.33 43.57 44.33 300660
20050217 44.91 44.94 44.30 44.74 769182
20050218 44.59 44.59 43.75 44.24 568742
20050222 44.12 44.12 43.02 43.03 570951
20050223 43.21 43.63 42.75 42.94 512282
20050224 42.88 42.99 42.38 42.64 497925
20050225 42.49 43.59 42.49 43.55 457202
20050228 43.57 43.73 42.62 43.32 832821
20050301 43.33 44.03 43.28 43.95 548312
20050302 43.90 43.91 43.43 43.65 407783
20050303 43.75 43.82 43.33 43.57 421035
20050304 43.68 44.80 43.68 44.80 555904
20050307 44.73 45.60 44.51 45.26 578129
20050308 45.27 45.27 44.65 44.77 353255
20050309 44.62 44.62 43.20 43.37 1115673
20050310 43.80 44.13 43.27 44.13 871197
20050311 43.95 43.97 43.70 43.83 462172
20050314 43.58 44.60 43.56 44.60 457893
20050315 44.62 44.97 44.49 44.52 634313
20050316 44.52 44.54 43.91 43.96 610570
20050317 44.07 44.60 44.07 44.60 371753
20050318 44.57 44.69 44.23 44.59 520565
20050321 44.54 44.59 43.94 44.15 320815
20050322 44.10 44.41 42.70 43.07 689807
20050323 42.81 43.56 42.51 43.10 642596
20050324 43.25 43.78 43.19 43.36 438428
20050328 43.32 43.44 43.02 43.17 461758
20050329 43.23 43.36 42.97 43.15 870025
20050330 43.08 43.88 43.08 43.83 380260
20050331 44.02 44.40 43.97 44.11 569913
20050401 45.04 45.04 43.56 43.69 741542
20050404 43.71 43.84 43.09 43.77 881494
20050405 43.74 43.88 43.61 43.78 619203
20050406 43.85 44.19 43.76 44.16 572097
20050407 44.16 44.49 44.02 44.39 383128
20050408 44.42 44.61 44.38 44.49 1146379
20050411 44.53 44.81 44.45 44.78 197435
20050412 44.64 45.41 44.62 45.41 752192
20050413 45.41 45.77 45.33 45.58 566636
20050414 45.55 45.74 45.42 45.50 636816
20050415 45.61 45.84 45.39 45.65 487170
20050418 45.65 45.84 45.56 45.84 603228
20050419 45.69 45.96 45.69 45.92 586707
20050420 45.85 45.88 45.59 45.85 648013
20050421 45.81 45.99 45.55 45.99 1228985
20050422 45.91 46.35 45.80 46.35 597084
20050425 46.29 46.81 46.26 46.65 559263
20050426 46.62 46.71 46.38 46.70 714644
20050427 46.69 47.92 46.57 47.91 1390100
20050428 48.48 48.81 48.32 48.54 1393104
20050429 48.56 48.74 47.97 48.68 1070054
20050502 48.68 48.68 47.54 48.02 1118798
20050503 47.92 48.40 47.80 48.30 761476
20050504 48.31 48.76 48.16 48.69 688974
20050505 48.67 49.42 48.63 49.30 679963
20050506 49.03 49.28 48.60 48.93 491812
20050509 48.93 49.77 48.89 49.77 393231
20050510 49.77 49.86 49.54 49.58 1471341
20050511 49.61 49.63 49.00 49.03 1005061
20050512 48.63 48.63 48.14 48.27 902248
20050513 48.36 48.58 47.97 48.17 511474
20050516 48.23 48.70 48.11 48.70 547111
20050517 48.62 48.99 48.37 48.94 425864
20050518 49.07 49.25 49.00 49.07 1076335
20050519 49.07 50.43 49.04 50.23 899380
20050520 50.24 50.24 49.64 49.82 438562
20050523 49.73 50.43 49.73 49.98 379441
20050524 49.00 49.58 48.87 48.92 746457
20050525 48.93 48.95 48.46 48.59 433237
20050526 48.66 49.04 47.77 47.97 735124
20050527 47.98 48.15 47.88 48.12 539874
20050531 48.15 49.11 48.13 48.92 887638
20050601 48.91 49.09 48.68 49.09 914809
20050602 48.96 49.07 48.79 48.99 367835
20050603 49.12 49.58 49.07 49.07 451943
20050606 49.18 49.45 49.10 49.25 443751
20050607 49.41 49.71 49.18 49.43 610601
20050608 49.38 50.02 49.38 49.62 360326
20050609 49.44 49.62 49.25 49.44 687882
20050610 49.58 49.88 49.44 49.62 401424
20050613 49.62 50.01 49.59 49.96 580563
20050614 49.90 50.23 49.73 50.22 478705
20050615 50.22 50.25 49.86 50.19 411801
20050616 50.13 50.19 49.82 50.08 480616
20050617 50.10 51.23 50.10 51.19 846130
20050620 51.03 51.27 50.94 51.08 362920
20050621 51.08 51.25 50.62 50.62 598176
20050622 50.76 51.01 50.56 50.69 370293
20050623 50.57 51.05 50.55 50.86 368245
20050624 51.05 51.39 50.41 50.77 1169044
20050627 50.59 50.86 50.38 50.56 588618
20050628 50.42 50.90 50.42 50.83 823466
20050629 50.76 51.42 50.65 51.19 372594
20050630 51.10 51.78 50.76 51.78 1017739
20050701 51.84 52.51 51.60 52.51 970692
20050705 52.37 53.23 51.91 53.05 738023
20050706 53.11 53.35 52.81 52.81 642171
20050707 52.63 53.23 52.48 53.18 384086
20050708 53.20 54.18 53.04 54.03 611347
20050711 54.03 54.60 54.01 54.51 845638
20050712 54.46 54.78 54.33 54.64 647849
20050713 54.63 54.63 54.29 54.34 358534
20050714 54.34 54.42 53.54 53.75 498595
20050715 53.58 53.84 53.44 53.77 517252
20050718 53.70 54.29 53.68 53.98 632978
20050719 54.03 54.50 54.01 54.33 405176
20050720 54.26 54.95 54.10 54.91 340824
20050721 54.77 54.90 53.77 53.91 519685
20050722 53.91 54.31 53.65 54.30 352315
20050725 54.33 54.91 54.29 54.81 336092
20050726 54.91 55.31 54.78 55.29 414910
20050727 55.48 56.26 55.34 55.77 546859
20050728 55.77 56.46 55.68 56.19 538612
20050729 56.19 56.71 56.19 56.33 545372
20050801 56.51 56.70 55.99 56.30 452088
20050802 55.92 56.44 55.73 56.40 714635
20050803 56.40 56.58 55.88 56.33 360968
20050804 56.22 56.22 55.41 55.48 547265
20050805 55.11 55.11 53.17 54.20 909584
20050808 53.55 53.56 51.65 52.15 1465637
20050809 52.18 53.08 52.18 52.61 1016252
20050810 52.89 53.52 52.18 52.21 1119405
20050811 51.85 52.35 51.42 52.19 1630844
20050812 52.15 52.46 52.07 52.36 594718
20050815 52.36 52.92 51.92 52.64 738294
20050816 52.64 52.98 52.53 52.63 671508
20050817 52.64 52.74 52.10 52.16 787910
20050818 52.09 52.18 51.63 51.96 586201
20050819 52.33 52.52 51.95 51.98 507383
20050822 52.15 52.38 51.93 52.18 535368
20050823 52.18 52.55 52.04 52.31 403689
20050824 52.47 52.61 52.13 52.18 622973
20050825 52.36 52.63 52.21 52.38 781285
20050826 52.56 52.67 51.76 51.80 460335
20050829 51.80 51.99 51.02 51.66 609184
20050830 51.56 51.70 51.13 51.65 580793
20050831 51.65 52.81 51.61 52.63 928241
20050901 53.07 53.58 52.46 52.95 1133195
20050902 53.14 53.43 52.76 52.88 477505
20050906 52.95 54.26 52.95 53.68 636222
20050907 53.60 53.89 53.12 53.29 319598
20050908 52.96 53.58 52.95 53.18 390034
20050909 53.37 53.67 53.15 53.45 479397
20050912 53.46 53.57 53.18 53.22 280662
20050913 53.15 53.36 52.81 52.98 301482
20050914 53.06 53.38 52.94 53.21 384086
20050915 53.21 53.62 52.95 53.61 429917
20050916 53.68 54.14 53.09 54.14 815219
20050919 54.92 55.34 53.55 53.70 1033016
20050920 53.81 54.13 53.26 53.44 1324494
20050921 53.44 53.52 52.52 52.53 1219854
20050922 52.53 53.32 51.97 52.84 621081
20050923 52.84 53.26 52.48 52.96 480209
20050926 53.15 53.26 52.96 53.21 420723
20050927 53.26 53.32 52.44 53.03 582145
20050928 51.31 51.83 50.94 51.70 1042367
20050929 51.63 52.03 51.21 51.98 831189
20050930 52.08 52.98 52.07 52.95 966172
20051003 53.02 53.60 52.74 53.44 831858
20051004 53.39 53.40 52.51 52.52 724194
20051005 52.54 52.74 51.53 51.64 1032994
20051006 51.64 51.87 50.81 51.12 757002
20051007 50.26 50.57 49.65 50.47 891583
20051010 50.20 50.41 49.99 50.11 763564
20051011 50.10 50.35 49.30 49.50 475520
20051012 49.12 49.38 48.44 48.81 669424
20051013 48.80 49.50 48.09 48.62 712275
20051014 49.02 50.01 49.02 49.91 609297
20051017 49.91 50.41 49.70 50.35 495473
20051018 50.29 50.41 49.58 49.85 470297
20051019 49.85 50.45 49.29 50.37 454897
20051020 50.29 50.97 49.91 49.96 537789
20051021 49.91 50.62 49.62 50.03 598718
20051024 49.93 51.24 49.93 50.94 337859
20051025 50.95 51.62 50.48 50.57 418607
20051026 50.56 50.56 49.70 50.21 760350
20051027 50.03 50.21 49.66 49.68 547163
20051028 50.03 50.88 50.03 50.69 810834
20051031 50.84 51.70 50.73 51.69 672504
20051101 51.69 51.69 50.27 50.52 990544
20051102 50.52 50.66 49.83 50.52 1043305
20051103 50.59 51.12 50.01 50.26 1177752
20051104 50.38 50.38 49.41 50.03 400931
20051107 50.15 50.65 50.03 50.38 883147
20051108 50.20 50.54 49.76 50.29 769991
20051109 50.21 51.39 50.10 51.38 1658896
20051110 51.35 54.05 50.93 53.54 1894179
20051111 53.62 54.50 53.62 54.40 1281533
20051114 54.51 55.56 54.16 54.69 1151907
20051115 54.55 54.69 54.34 54.43 1402054
20051116 54.43 54.54 53.94 54.52 625233
20051117 54.44 55.12 54.16 55.11 758073
20051118 55.11 55.26 54.56 55.22 893726
20051121 55.04 55.14 54.44 55.01 473779
20051122 54.86 55.53 54.77 55.39 567249
20051123 55.20 55.85 55.07 55.57 414188
20051125 55.48 55.75 55.01 55.75 272912
20051128 55.57 55.83 55.28 55.60 797711
20051129 55.71 56.23 55.61 56.23 1280060
20051130 56.34 56.46 55.72 56.16 868550
20051201 56.19 56.81 55.99 56.79 1270686
20051202 56.64 56.72 56.22 56.50 436685
20051205 56.31 56.55 55.92 56.46 889440
20051206 56.16 56.68 56.01 56.03 734371
20051207 55.15 56.12 54.89 55.57 1097405
20051208 55.57 56.25 55.29 55.52 639026
20051209 55.52 55.93 55.21 55.84 909125
20051212 55.84 56.01 55.69 55.91 459049
20051213 55.92 56.16 55.70 56.05 419411
20051214 56.01 56.87 55.69 56.75 680672
20051215 56.48 57.03 55.84 55.92 577427
20051216 56.20 56.90 56.04 56.51 681342
20051219 56.39 56.75 55.57 55.63 421286
20051220 55.22 55.51 54.88 55.20 665272
20051221 55.25 55.64 55.12 55.46 586399
20051222 55.39 55.87 54.86 55.66 362365
20051223 55.63 56.09 55.63 55.86 269698
20051227 55.86 56.24 55.57 55.84 1490569
20051228 56.02 56.26 55.65 56.14 506492
20051229 56.19 56.33 55.47 55.73 369419
20051230 55.62 56.13 55.35 55.87 638256
20060103 56.05 56.90 55.00 56.79 906563
20060104 56.79 57.27 56.61 57.00 614504
20060105 57.04 58.05 56.85 57.88 939471
20060106 58.21 59.05 57.79 59.05 639053
20060109 59.05 59.85 58.93 59.84 822833
20060110 58.78 61.01 58.78 59.91 1034347
20060111 59.92 60.15 58.90 59.05 1323885
20060112 59.05 59.13 58.32 58.66 1064469
20060113 58.57 58.58 57.63 57.96 643564
20060117 57.97 57.98 57.30 57.79 501184
20060118 57.69 58.23 57.03 57.27 1057170
20060119 57.38 58.07 57.29 57.73 884536
20060120 57.78 58.10 57.40 57.49 889047
20060123 57.50 58.10 57.50 57.89 260876
20060124 58.03 58.78 58.01 58.47 865561
20060125 58.47 58.90 57.78 58.28 1034878
20060126 58.47 59.06 58.01 58.56 1014310
20060127 58.85 59.27 58.66 58.94 871267
20060130 58.94 59.01 58.57 58.78 454608
20060131 58.48 59.00 58.42 58.98 1201408
20060201 58.98 60.01 58.83 59.38 2225936
20060202 59.38 59.69 58.86 59.59 966143
20060203 58.96 59.34 58.30 58.95 572042
20060206 58.96 59.28 58.78 59.26 427274
20060207 59.29 59.58 59.13 59.23 701153
20060208 59.42 59.42 58.06 58.63 790456
20060209 58.62 59.06 58.00 59.02 429264
20060210 59.07 59.48 58.62 59.05 463764
20060213 59.16 59.79 59.08 59.67 593273
20060214 59.67 60.12 59.05 60.07 805450
20060215 60.29 61.53 59.93 61.20 867153
20060216 61.28 61.68 60.73 61.66 563417
20060217 61.87 63.28 61.87 63.27 1058895
20060221 63.00 64.06 62.70 64.04 1034878
20060222 63.94 64.95 63.49 64.25 1009003
20060223 64.43 64.55 64.01 64.25 591946
20060224 64.25 64.49 64.00 64.38 489109
20060227 64.28 64.52 63.80 64.37 360794
20060228 64.37 64.47 63.54 63.81 673155
20060301 63.98 64.25 63.64 63.87 495611
20060302 63.87 64.35 63.51 64.28 614902
20060303 64.10 64.75 63.79 64.55 608533
20060306 64.79 66.48 64.63 65.96 829203
20060307 65.90 66.17 65.69 65.87 1009666
20060308 65.83 66.59 65.49 66.59 683372
20060309 66.57 67.25 66.38 67.09 523344
20060310 66.90 68.01 66.66 67.70 847780
20060313 67.83 67.95 67.28 67.71 761662
20060314 67.73 68.44 67.40 67.58 977952
20060315 69.05 70.24 68.32 70.13 1392753
20060316 70.20 71.10 70.05 70.46 628172
20060317 70.46 72.74 70.21 72.36 951414
20060320 72.29 72.29 70.50 70.61 727825
20060321 70.50 71.18 69.63 70.15 784087
20060322 70.15 70.74 69.71 70.04 744809
20060323 70.04 70.47 69.51 69.90 859191
20060324 69.97 70.09 69.26 69.58 531571
20060327 69.54 69.55 68.34 68.50 1103082
20060328 68.51 69.55 68.38 68.81 1002633
20060329 71.86 73.55 71.75 73.55 5274273
20060330 73.42 73.79 72.53 73.13 2495421
20060331 71.94 71.94 70.34 70.80 11480492
20060403 70.73 70.73 69.16 69.51 3865947
20060404 69.47 69.51 67.63 68.29 3124973
20060405 68.33 68.90 68.33 68.62 1497622
20060406 68.43 68.64 67.88 68.28 1168753
20060407 68.15 68.33 66.94 67.13 989502
20060410 66.13 67.37 65.33 67.02 1330224
20060411 66.83 67.01 65.95 66.15 1012682
20060412 65.94 66.65 65.68 66.06 718321
20060413 65.73 65.90 64.94 65.29 950122
20060417 65.27 65.63 65.06 65.17 552636
20060418 65.22 67.33 65.11 66.72 1108696
20060419 66.81 68.16 66.59 67.99 1011761
20060420 67.84 67.86 67.01 67.67 544470
20060421 67.80 68.11 67.54 67.97 629025
20060424 67.97 68.02 67.41 67.51 530773
20060425 67.50 67.50 66.31 66.64 650229
20060426 66.64 66.65 64.83 65.22 1250147
20060427 65.87 67.16 65.34 66.66 1438486
20060428 66.66 67.73 66.46 67.02 652732
20060501 67.20 67.59 65.80 66.06 828295
20060502 66.05 66.06 64.82 65.15 1387911
20060503 65.19 65.79 64.64 64.77 944327
20060504 64.70 65.88 64.70 65.37 875577
20060505 65.67 66.74 65.62 66.51 712921
20060508 66.51 67.13 66.36 67.00 434101
20060509 67.04 67.85 66.55 67.82 759018
20060510 67.83 68.90 67.80 68.61 993849
20060511 68.60 68.73 66.71 66.88 919435
20060512 66.59 66.59 65.69 66.07 724775
20060515 66.06 66.61 65.38 66.29 1131217
20060516 66.23 66.65 66.00 66.11 578845
20060517 65.14 65.83 65.09 65.30 1079194
20060518 65.58 66.58 65.12 65.13 756779
20060519 65.22 65.57 63.68 65.33 1347609
20060522 65.33 65.33 63.61 64.44 1670287
20060523 64.64 64.88 63.25 63.31 829612
20060524 63.12 64.01 62.18 62.92 1032438
20060525 63.24 64.83 63.13 64.55 942088
20060526 64.68 65.99 64.53 65.90 898362
20060530 65.75 65.75 64.57 64.58 750984
20060531 64.67 65.18 63.36 64.27 1238294
20060601 64.32 65.60 64.32 65.52 732018
20060602 65.82 67.01 65.56 66.79 834749
20060605 66.79 68.87 66.60 66.90 1483266
20060606 67.04 67.51 66.21 66.66 934449
20060607 66.70 67.20 66.23 66.61 886772
20060608 66.61 66.61 64.63 66.06 1202997
20060609 66.06 67.22 65.94 66.80 994244
20060612 66.61 66.66 65.37 65.68 984102
20060613 65.87 66.18 64.89 65.68 1140832
20060614 65.60 65.93 65.16 65.46 1713882
20060615 65.62 66.49 65.31 66.31 790496
20060616 66.07 67.05 66.07 66.86 1165856
20060619 67.01 67.54 66.82 67.04 881241
20060620 67.04 67.26 66.22 66.42 771398
20060621 66.33 67.18 66.14 66.97 758623
20060622 66.66 66.79 66.00 66.47 621649
20060623 66.53 66.66 66.08 66.46 647332
20060626 66.29 66.98 66.19 66.93 494158
20060627 66.93 67.08 66.06 66.35 675780
20060628 66.36 67.14 66.21 67.09 639028
20060629 67.52 68.17 66.66 68.15 867327
20060630 68.79 69.57 68.35 69.18 1064916
20060703 69.18 70.06 68.94 70.06 404848
20060705 69.71 70.62 69.17 69.83 971479
20060706 69.94 70.22 69.54 70.21 453723
20060707 70.29 71.44 70.16 70.40 914241
20060710 70.40 71.36 70.32 71.33 642033
20060711 71.33 71.77 70.89 71.65 529387
20060712 71.69 71.95 71.18 71.95 817799
20060713 72.31 72.50 70.91 71.13 1213238
20060714 71.21 71.28 70.03 70.14 799111
20060717 70.14 70.58 69.97 70.16 686334
20060718 70.13 71.56 70.09 71.47 812833
20060719 71.74 73.03 71.53 73.03 717697
20060720 73.45 73.45 72.43 72.53 816492
20060721 72.69 72.69 71.11 71.17 1052109
20060724 71.21 72.67 71.08 72.46 903656
20060725 72.58 73.20 72.11 73.13 717305
20060726 73.27 73.69 72.05 72.42 1159659
20060727 73.19 74.13 72.43 73.27 1173903
20060728 73.73 74.97 73.68 74.92 786174
20060731 74.98 75.60 74.66 75.15 861577
20060801 73.54 75.13 73.46 74.74 978144
20060802 74.93 75.18 74.37 74.59 670260
20060803 74.59 76.32 74.46 76.13 1081643
20060804 76.83 77.29 76.50 76.91 965729
20060807 76.91 77.18 75.90 76.13 633016
20060808 74.76 75.55 73.94 74.07 1502042
20060809 74.27 74.42 73.10 73.45 1226045
20060810 73.45 73.68 72.48 73.06 1163057
20060811 73.15 73.25 72.46 72.77 702669
20060814 73.16 74.62 72.93 73.93 1230488
20060815 74.62 74.99 74.07 74.09 922735
20060816 74.30 74.44 74.01 74.04 757032
20060817 73.93 74.89 73.78 74.64 507694
20060818 74.66 75.02 74.36 74.69 703323
20060821 74.62 75.28 74.50 75.08 481950
20060822 75.11 76.49 74.84 76.42 749845
20060823 76.37 76.52 75.31 75.51 526904
20060824 75.57 76.43 75.54 76.38 459473
20060825 76.35 76.52 76.16 76.32 673266
20060828 76.29 77.69 76.22 77.55 705675
20060829 77.49 77.62 76.62 77.53 590676
20060830 77.34 77.95 77.19 77.66 510569
20060831 77.85 78.59 77.71 77.77 666209
20060901 77.88 77.88 76.90 77.21 612108
20060905 77.06 77.92 76.86 77.92 660590
20060906 77.92 78.14 77.36 77.49 520762
20060907 77.49 77.55 76.49 76.71 652619
20060908 76.85 77.17 76.00 77.04 770362
20060911 76.58 78.55 76.38 78.55 1656898
20060912 78.63 80.07 77.96 79.94 1198602
20060913 79.79 80.66 79.42 80.12 959195
20060914 80.00 80.07 78.95 79.53 902872
20060915 80.35 80.85 79.31 79.77 5088961
20060918 79.77 79.97 79.11 79.29 1172988
20060919 80.00 80.50 79.64 80.33 1189716
20060920 80.43 81.07 79.58 79.77 895031
20060921 79.60 80.08 78.29 78.94 1148551
20060922 78.98 79.88 78.75 79.63 847333
20060925 80.00 80.26 78.97 79.71 1064524
20060926 79.60 79.76 79.05 79.24 728936
20060927 79.29 80.16 79.08 80.03 1107515
20060928 80.11 80.30 78.60 78.92 847610
20060929 78.96 79.70 78.79 79.60 753359
20061002 79.92 80.42 78.80 79.52 657161
20061003 79.47 80.10 79.17 79.99 1162170
20061004 80.18 80.60 79.99 80.38 866564
20061005 80.38 81.26 80.13 81.23 2077937
20061006 81.23 81.23 79.77 80.29 994309
20061009 80.30 81.06 79.70 81.06 660017
20061010 81.26 81.47 79.65 80.69 573945
20061011 80.69 81.47 79.83 80.02 870069
20061012 80.34 80.81 79.71 80.75 692213
20061013 80.75 82.02 80.75 81.77 800744
20061016 81.92 82.13 80.99 81.29 701820
20061017 80.93 81.10 80.35 80.48 954973
20061018 80.53 80.88 80.06 80.41 847740
20061019 80.38 80.96 79.82 80.28 753100
20061020 80.44 80.62 79.88 80.51 718437
20061023 80.51 81.77 80.19 81.52 700002
20061024 81.52 81.60 80.19 80.30 1050523
20061025 80.96 81.77 79.74 80.52 1021702
20061026 80.66 81.06 80.25 80.97 731160
20061027 80.97 81.17 80.20 80.39 803860
20061030 80.71 81.85 80.46 81.77 1288098
20061031 82.29 82.43 81.34 82.29 1020923
20061101 82.46 82.80 81.27 81.53 807495
20061102 81.53 81.67 79.58 80.14 1162300
20061103 80.14 80.30 78.48 79.61 1220460
20061106 79.80 80.98 79.69 80.54 929918
20061107 80.55 80.55 79.62 79.62 762447
20061108 79.66 80.22 78.65 79.68 752450
20061109 79.79 81.06 79.43 80.49 1295238
20061110 80.49 81.59 80.26 81.52 683904
20061113 81.52 82.00 81.12 81.85 520847
20061114 82.10 83.48 81.81 83.28 751542
20061115 83.28 83.72 82.82 83.24 728823
20061116 83.58 84.64 83.26 84.40 882143
20061117 84.26 84.36 83.51 83.67 780103
20061120 84.92 90.89 84.92 89.01 3423416
20061121 89.16 91.06 89.16 90.02 1283294
20061122 89.97 90.72 89.60 90.35 785425
20061124 90.36 91.05 89.98 90.85 198628
20061127 90.85 90.99 87.47 87.60 1801415
20061128 88.00 88.68 87.65 88.20 1054287
20061129 88.47 89.27 88.35 89.01 1521518
20061130 89.03 90.45 88.98 90.16 1494255
20061201 89.97 90.39 89.37 90.01 1298743
20061204 90.01 90.89 89.75 90.89 1258238
20061205 90.93 91.06 90.18 90.22 1037670
20061206 90.22 90.39 88.89 89.61 798537
20061207 89.89 90.46 89.51 89.85 780232
20061208 89.87 90.69 89.87 90.31 834628
20061211 90.31 90.31 89.08 89.63 833979
20061212 89.69 89.87 88.68 88.93 894606
20061213 89.34 89.58 88.02 88.83 663652
20061214 88.74 89.62 88.74 89.58 960815
20061215 89.71 89.92 88.67 88.71 1206439
20061218 89.35 89.73 88.00 88.00 1262522
20061219 88.01 88.14 86.23 86.72 1686263
20061220 87.97 89.04 87.93 88.88 1238895
20061221 88.77 89.61 87.07 87.15 1268105
20061222 87.04 87.34 85.96 86.17 1053768
20061226 86.39 88.03 86.39 86.96 1101673
20061227 87.84 89.42 87.54 89.42 1453330
20061228 89.42 90.87 89.11 90.47 1060027
20061229 90.53 91.87 90.20 91.08 950339
20070103 91.18 92.08 90.36 91.26 1528748
20070104 91.05 91.36 90.57 90.92 1393388
20070105 90.75 90.75 89.11 89.33 696940
20070108 89.17 89.95 88.80 89.84 774937
20070109 90.12 91.26 90.08 90.98 1041848
20070110 90.98 92.88 90.51 92.86 824069
20070111 93.06 95.17 93.06 93.80 1344133
20070112 93.67 95.12 93.63 94.33 918894
20070116 94.54 96.65 94.54 96.65 965693
20070117 96.65 97.00 95.19 96.49 978836
20070118 96.69 97.21 95.82 96.04 1116774
20070119 96.39 97.65 95.90 97.64 836967
20070122 97.98 98.18 97.41 97.55 1103140
20070123 97.55 98.60 97.13 98.02 859076
20070124 98.02 99.27 97.78 99.27 858093
20070125 100.10 101.16 99.54 99.92 1309987
20070126 100.34 100.38 98.99 99.88 927615
20070129 99.96 100.50 99.38 99.69 923808
20070130 99.69 100.79 99.04 100.79 1102526
20070131 100.79 103.04 100.62 102.65 1006227
20070201 100.55 102.68 100.25 102.65 6743268
20070202 102.99 103.46 102.06 103.30 2450836
20070205 103.39 103.87 102.87 102.92 1850195
20070206 103.35 104.66 103.07 104.52 2055813
20070207 104.57 107.04 104.05 106.45 3689703
20070208 106.45 108.30 105.02 105.41 4360357
20070209 105.62 106.07 100.99 103.43 3831818
20070212 103.42 103.42 99.80 100.55 3789810
20070213 100.56 102.47 98.86 102.42 2219546
20070214 102.07 102.68 101.36 101.76 1629468
20070215 101.76 104.14 101.72 103.48 1987888
20070216 103.21 103.68 101.30 102.48 2665297
20070220 102.49 103.77 101.82 103.73 1968726
20070221 103.73 103.73 102.50 103.18 776534
20070222 103.72 103.88 102.17 102.58 1668897
20070223 102.58 102.65 99.80 99.85 1696534
20070226 99.97 100.85 97.57 99.28 2133687
20070227 99.28 99.28 95.25 96.23 2284400
20070228 96.43 98.36 96.23 97.72 2602777
20070301 96.07 97.63 93.94 96.65 2256886
20070302 96.45 96.84 95.18 95.28 1450013
20070305 95.29 95.29 92.59 92.59 1788657
20070306 93.32 96.71 93.32 96.20 1763354
20070307 96.21 96.60 94.55 94.80 1244027
20070308 95.25 97.65 95.25 96.86 1950056
20070309 97.41 98.11 96.88 97.45 1243167
20070312 97.30 98.07 96.16 97.45 853917
20070313 97.29 97.29 94.85 95.40 1738542
20070314 95.40 96.22 93.75 95.79 1487231
20070315 95.76 96.96 95.76 96.21 961762
20070316 96.56 96.65 94.63 94.98 1414761
20070319 95.80 96.23 95.19 96.08 999840
20070320 95.97 96.16 95.01 95.84 973922
20070321 95.81 97.63 94.95 97.30 1033372
20070322 97.49 97.70 96.25 96.81 761057
20070323 97.01 98.09 96.88 97.00 685271
20070326 97.00 97.28 95.02 95.29 1549137
20070327 95.29 95.29 93.63 94.26 1328534
20070328 94.10 95.19 92.67 94.18 1249786
20070329 94.92 95.07 93.61 93.89 1022053
20070330 94.42 96.23 94.17 96.14 2021637
20070402 96.15 97.37 95.64 97.09 2023346
20070403 97.47 98.23 97.19 97.84 1277871
20070404 98.02 98.03 96.34 97.10 939629
20070405 97.31 97.33 96.61 96.71 626053
20070409 96.71 97.48 96.63 97.24 501990
20070410 97.34 97.70 96.39 96.69 1000683
20070411 95.47 97.04 94.89 95.46 1131218
20070412 94.07 95.37 94.07 94.71 843773
20070413 94.51 95.49 94.00 95.26 855618
20070416 95.65 95.78 94.26 94.89 1107895
20070417 95.14 96.42 94.67 96.11 1058685
20070418 96.11 96.39 95.38 95.46 815688
20070419 95.46 95.50 94.34 95.13 913986
20070420 95.83 96.31 95.00 95.28 927784
20070423 95.28 96.76 95.28 96.51 1387525
20070424 96.84 96.84 95.24 95.60 857083
20070425 95.99 96.86 95.05 96.00 920336
20070426 96.00 96.85 95.65 96.20 651085
20070427 96.59 97.82 95.83 97.39 1124624
20070430 96.20 97.85 96.20 96.27 1229149
20070501 96.40 96.63 94.57 95.50 1335384
20070502 95.13 96.18 94.41 95.75 1009475
20070503 96.09 96.38 94.53 96.04 775759
20070504 96.24 96.27 94.35 94.70 736684
20070507 95.75 96.09 94.83 95.17 873080
20070508 95.09 95.27 94.34 94.34 716047
20070509 94.52 96.56 94.45 96.50 1089212
20070510 95.82 96.32 95.12 95.18 1317434
20070511 95.37 96.41 95.37 95.91 899089
20070514 96.01 96.59 94.57 95.09 761350
20070515 94.87 95.50 92.66 92.79 1501086
20070516 93.24 93.41 91.20 91.97 1295333
20070517 91.43 91.60 89.69 89.89 1657996
20070518 90.16 90.33 87.79 87.87 2573448
20070521 87.83 89.35 87.75 88.67 1764109
20070522 89.39 91.58 88.95 90.88 2198573
20070523 91.08 92.00 90.26 90.26 1286296
20070524 90.12 90.12 87.14 88.13 1697560
20070525 88.36 89.58 87.91 88.22 1073949
20070529 89.08 91.28 89.08 91.03 1837374
20070530 91.03 94.24 90.89 94.18 2680537
20070531 94.24 94.89 93.24 94.74 2240945
20070601 94.74 95.82 94.47 95.57 1272620
20070604 95.56 96.63 95.23 96.18 1104354
20070605 95.98 95.98 94.23 94.44 1750066
20070606 94.00 94.30 93.27 93.65 938408
20070607 93.20 93.20 90.10 90.12 1479107
20070608 88.72 91.12 88.72 91.12 1200332
20070611 91.07 91.07 88.86 89.08 1512564
20070612 89.07 89.07 87.18 87.18 1751165
20070613 87.75 89.57 87.36 89.57 1515129
20070614 89.17 89.59 88.06 88.58 1111314
20070615 89.03 89.82 88.62 89.62 1837374
20070618 89.62 89.75 87.89 88.30 1369331
20070619 87.51 88.23 87.23 88.23 1189464
20070620 88.04 88.18 85.42 85.45 1713678
20070621 85.38 85.45 83.58 84.18 2442180
20070622 83.53 84.51 82.57 83.20 2794343
20070625 83.20 83.88 81.41 81.98 1930666
20070626 83.20 83.20 80.71 81.95 2105892
20070627 82.25 85.08 80.76 85.08 2362520
20070628 84.75 85.96 84.00 84.36 1573841
20070629 84.47 86.16 83.30 84.21 1953324
20070702 84.48 86.59 83.90 86.51 1502893
20070703 86.64 87.09 85.88 86.16 661700
20070705 87.56 88.00 86.82 87.33 1126078
20070706 87.18 87.93 86.18 87.42 913112
20070709 87.48 87.57 86.54 87.06 708392
20070710 86.40 86.94 84.78 85.07 1299386
20070711 84.80 85.49 84.05 85.27 1426729
20070712 85.36 87.27 84.95 87.27 927423
20070713 87.49 87.92 86.41 87.57 1157368
20070716 87.40 89.26 86.62 86.68 2575486
20070717 87.03 87.38 85.75 86.16 909716
20070718 86.22 86.22 84.54 85.78 1712706
20070719 85.99 86.96 85.99 86.42 799109
20070720 86.49 86.80 84.87 85.27 1599916
20070723 85.04 85.06 83.10 83.10 1297082
20070724 82.66 83.24 80.99 81.01 1820402
20070725 81.01 83.03 80.02 81.22 1591790
20070726 81.22 81.22 77.79 79.94 2593921
20070727 78.53 80.21 76.53 76.53 2600591
20070730 77.52 78.70 76.01 78.32 1878373
20070731 79.20 80.29 77.60 77.91 2010325
20070801 77.12 78.29 75.24 78.07 2931562
20070802 78.33 81.59 77.94 80.43 2412487
20070803 79.82 81.01 77.90 78.60 3041805
20070806 77.70 82.07 77.56 82.07 1935011
20070807 81.42 83.08 80.20 81.96 1958296
20070808 81.96 85.25 81.96 84.83 1995650
20070809 79.99 86.99 79.97 86.46 2153798
20070810 85.63 86.16 83.19 83.49 2113170
20070813 83.87 84.44 81.23 81.23 1209033
20070814 81.92 81.92 77.55 77.81 1951141
20070815 77.58 79.95 76.76 76.87 1634481
20070816 76.62 80.81 75.36 79.86 1949928
20070817 87.20 87.29 79.87 80.48 1829013
20070820 80.31 83.30 80.02 83.22 1819917
20070821 82.50 83.96 82.16 83.29 1576024
20070822 83.86 83.86 81.75 82.39 1534789
20070823 82.66 83.28 80.95 81.28 1626719
20070824 80.67 81.44 80.00 80.85 969264
20070827 81.22 81.22 79.45 79.54 707786
20070828 78.74 79.11 77.37 77.47 1180047
20070829 78.07 79.50 77.49 79.50 841921
20070830 79.06 80.58 78.62 80.14 908018
20070831 81.32 83.49 80.59 82.51 1270279
20070904 82.04 84.22 81.93 83.35 1418604
20070905 82.44 82.59 80.88 81.19 1110069
20070906 81.56 82.06 79.83 81.74 1080477
20070907 80.79 80.79 79.16 79.78 1124259
20070910 80.10 80.42 77.75 78.48 929363
20070911 78.62 79.25 78.27 78.88 1123167
20070912 78.88 79.16 78.22 78.49 1147666
20070913 78.89 81.23 78.62 80.39 992671
20070914 79.84 80.30 78.76 80.21 609428
20070917 80.13 80.73 79.48 80.23 477840
20070918 79.99 83.61 79.99 83.17 1405869
20070919 83.81 86.49 83.81 86.06 1912574
20070920 86.35 86.58 85.51 85.51 1599431
20070921 86.58 86.99 85.51 85.60 1941681
20070924 86.04 87.76 85.62 87.35 946342
20070925 86.87 86.96 84.19 84.34 934942
20070926 84.41 84.90 83.55 83.93 1567234
20070927 84.09 85.37 84.09 85.37 830059
20070928 85.12 86.24 84.67 86.24 1111002
20071001 86.53 89.40 86.39 89.31 1344961
20071002 89.20 90.60 89.20 90.32 1503503
20071003 90.08 90.42 89.29 90.29 879092
20071004 90.34 91.31 89.89 91.22 1420738
20071005 91.32 94.29 90.62 94.29 1270990
20071008 92.98 93.51 92.15 92.93 796327
20071009 93.45 93.49 91.57 92.82 1033297
20071010 93.14 93.17 91.74 92.32 875116
20071011 92.87 93.17 90.98 91.42 1207381
20071012 91.86 92.13 90.48 90.66 594534
20071015 90.85 90.95 87.70 87.90 927040
20071016 87.84 87.84 86.75 86.88 797772
20071017 87.38 87.69 84.24 86.24 1254606
20071018 85.91 87.27 84.61 86.06 1032213
20071019 85.45 85.70 82.64 83.04 1443990
20071022 82.58 84.75 81.35 84.75 1213284
20071023 85.44 87.01 85.09 87.01 1389777
20071024 86.74 89.38 85.06 86.45 1661684
20071025 86.97 87.57 85.45 87.32 1460374
20071026 87.45 89.17 87.16 88.97 1140398
20071029 88.84 90.09 88.29 88.85 918125
20071030 88.35 89.35 88.21 88.40 923546
20071031 88.98 89.93 87.78 89.93 1478806
20071101 89.35 89.48 87.14 87.33 1486999
20071102 87.51 87.53 84.06 85.56 1736257
20071105 84.51 85.68 83.64 84.79 1087149
20071106 85.33 85.87 83.67 85.73 1068355
20071107 84.97 84.97 82.21 82.39 1427967
20071108 82.39 83.67 81.15 82.71 2323804
20071109 81.75 84.25 81.31 83.17 1226054
20071112 83.01 85.62 82.50 82.87 1243884
20071113 82.78 86.36 82.78 86.36 1254847
20071114 86.36 87.11 82.66 82.91 1884319
20071115 82.67 83.11 80.17 81.51 1470253
20071116 81.75 82.08 79.12 79.84 1583016
20071119 79.22 79.85 78.10 78.17 1300988
20071120 78.03 79.68 75.04 76.28 1833720
20071121 74.78 76.21 74.26 75.57 1781314
20071123 75.66 77.73 75.66 77.40 520082
20071126 76.92 77.29 73.41 73.63 2584387
20071127 74.26 75.56 72.86 75.56 1846490
20071128 76.28 79.06 76.28 78.69 1569643
20071129 78.28 79.93 77.35 79.24 1314481
20071130 80.35 81.96 80.33 81.69 2026838
20071203 81.62 81.75 80.15 80.86 1205092
20071204 80.22 80.51 78.71 78.82 1215814
20071205 79.79 82.01 79.71 81.60 1357851
20071206 81.44 84.44 81.18 84.36 1934917
20071207 84.30 86.53 83.96 84.99 1694092
20071210 85.06 87.25 84.41 86.85 1175094
20071211 87.16 87.16 81.62 81.62 1804204
20071212 83.62 84.64 80.45 81.39 1671925
20071213 80.82 81.18 78.71 79.99 1629518
20071214 80.08 80.40 76.96 76.96 1450495
20071217 76.55 77.16 75.12 75.45 1482782
20071218 76.26 78.23 75.95 77.78 1791313
20071219 77.94 80.05 77.92 79.64 2099483
20071220 80.92 81.34 79.69 81.08 1661203
20071221 81.87 83.34 81.87 83.05 1775290
20071224 83.05 85.75 83.05 85.74 494662
20071226 85.39 85.40 83.78 84.51 1061247
20071227 85.89 85.89 82.47 82.66 1037875
20071228 83.56 83.80 80.30 81.07 1292671
20071231 80.86 82.46 80.64 81.54 1203272
20080102 81.33 83.11 80.43 82.39 1475295
20080103 82.39 82.82 79.29 79.64 1672894
20080104 79.14 79.14 76.30 76.49 2706716
20080107 76.91 77.05 73.74 75.87 1985225
20080108 76.53 78.25 72.73 72.92 2355878
20080109 72.93 75.05 70.95 74.79 2112342
20080110 74.37 78.26 72.92 77.26 2380198
20080111 76.70 80.41 75.34 79.31 2541205
20080114 79.79 80.73 76.78 79.09 1700367
20080115 77.69 78.49 76.38 77.33 2047263
20080116 76.34 80.12 76.34 78.68 2294065
20080117 78.76 79.36 76.67 77.31 2260513
20080118 78.10 79.20 74.75 75.65 2930887
20080122 72.30 78.81 72.30 78.80 4107813
20080123 78.75 84.27 77.10 83.72 3378778
20080124 83.99 84.01 80.18 81.53 2478266
20080125 82.69 83.00 79.22 79.63 1648462
20080128 79.64 82.89 78.17 82.89 1581582
20080129 82.73 84.05 81.36 82.73 1585973
20080130 82.73 83.16 79.05 79.33 3185795
20080131 79.70 82.47 77.96 81.45 2545033
20080201 80.74 85.61 80.74 85.34 2694893
20080204 84.08 85.73 83.11 84.39 1924087
20080205 82.63 84.29 81.69 81.69 2338877
20080206 81.91 82.73 79.58 79.59 1496462
20080207 79.30 81.10 78.57 80.56 1983987
20080208 79.91 80.40 76.34 77.47 1693161
20080211 78.09 78.09 75.74 76.13 1403124
20080212 76.03 78.14 76.03 77.97 1613446
20080213 78.25 79.58 76.38 77.61 1577416
20080214 77.47 78.11 75.16 75.80 1165104
20080215 75.80 76.94 74.42 76.94 1660059
20080219 77.67 78.15 75.29 75.75 1438252
20080220 75.12 77.26 74.90 77.05 1419112
20080221 77.40 78.16 75.23 75.44 1415171
20080222 75.72 78.21 74.61 78.21 1797984
20080225 77.87 80.36 77.06 80.35 1969237
20080226 79.93 80.92 79.14 80.88 1757113
20080227 80.41 81.24 79.50 80.17 1021774
20080228 79.53 79.63 78.27 78.54 833520
20080229 77.40 77.87 76.04 76.53 1452777
20080303 75.59 77.41 75.12 77.32 1475183
20080304 76.76 78.54 76.20 78.10 1586424
20080305 78.22 79.53 77.46 78.66 1091806
20080306 79.93 80.88 76.14 76.37 1459757
20080307 75.92 78.92 75.46 78.34 1906523
20080310 78.10 78.26 76.39 76.52 1977456
20080311 78.74 82.29 78.26 82.10 2019003
20080312 82.09 83.40 80.19 80.27 1387361
20080313 79.31 80.75 76.68 80.30 2344394
20080314 80.34 80.90 76.09 77.47 2661116
20080317 75.46 76.35 73.23 75.83 3044380
20080318 77.08 80.65 76.67 80.65 2545033
20080319 80.88 82.73 79.93 80.09 2040733
20080320 79.80 83.75 79.66 83.46 1979370
20080324 83.64 86.84 83.64 86.06 3064646
20080325 85.92 87.68 85.19 87.39 2318048
20080326 86.77 87.22 83.79 83.96 1987027
20080327 85.43 85.68 82.87 83.13 2070431
20080328 83.20 83.73 82.18 82.41 1575347
20080331 82.55 84.32 82.03 82.37 1564728
20080401 82.62 87.61 82.62 87.51 1925896
20080402 87.89 89.01 86.39 87.67 1568975
20080403 87.15 89.46 86.23 89.02 1194058
20080404 88.25 89.30 87.04 87.25 1235417
20080407 87.27 87.80 85.89 86.85 1349212
20080408 86.46 86.79 84.94 85.15 1297456
20080409 85.52 86.03 83.25 83.59 1098372
20080410 83.56 85.59 83.43 85.03 2815459
20080411 84.20 86.29 84.07 84.64 1080487
20080414 85.00 85.64 83.87 83.92 930587
20080415 84.69 85.00 83.03 84.35 1326743
20080416 85.53 88.08 84.00 87.89 1487151
20080417 87.36 88.86 86.44 88.78 857705
20080418 89.57 89.86 87.04 87.68 1035551
20080421 87.22 88.70 87.16 88.23 652808
20080422 88.40 89.67 88.03 88.82 1065061
20080423 89.51 90.96 88.43 90.40 967363
20080424 90.31 92.50 90.01 92.20 1092448
20080425 92.20 92.95 91.40 92.39 570201
20080428 92.81 92.94 91.48 92.05 876037
20080429 91.60 92.47 89.70 89.96 1007829
20080430 90.09 92.73 89.90 89.90 1124418
20080501 90.82 93.97 90.25 93.97 1234635
20080502 93.93 95.30 91.79 92.15 1561598
20080505 91.40 92.49 91.07 91.58 976865
20080506 91.03 92.89 90.45 92.89 1218762
20080507 93.06 93.59 89.79 89.92 1061037
20080508 90.94 92.53 88.40 89.08 1096584
20080509 88.15 88.86 86.87 87.46 930587
20080512 87.80 89.21 87.49 89.00 851110
20080513 89.60 89.68 88.31 89.23 946125
20080514 89.84 91.32 89.23 90.89 866648
20080515 90.39 92.05 89.70 92.05 681536
20080516 91.96 91.96 89.33 89.68 1113239
20080519 90.03 90.44 89.00 89.58 908007
20080520 89.12 89.52 87.80 88.57 677289
20080521 88.99 89.58 86.60 86.72 1426677
20080522 86.47 87.30 86.10 86.78 1069868
20080523 86.32 86.70 85.62 85.98 1017218
20080527 86.65 87.62 85.90 87.29 887663
20080528 87.48 87.92 85.78 86.49 950931
20080529 86.71 88.07 86.51 88.05 1342616
20080530 88.35 88.57 86.70 87.44 2041367
20080602 86.87 87.05 84.32 84.92 1742797
20080603 85.26 86.59 85.02 86.42 1540583
20080604 86.37 87.89 85.77 87.46 953950
20080605 87.52 90.10 87.48 90.05 932487
20080606 88.56 89.24 85.67 85.93 1526275
20080609 86.78 87.27 84.51 84.65 1131460
20080610 84.20 85.25 82.93 85.00 1424888
20080611 84.70 85.50 82.63 82.72 1328085
20080612 83.54 84.88 82.71 84.09 1347647
20080613 84.71 87.15 83.90 87.15 1264145
20080616 87.19 89.56 86.99 89.50 1439979
20080617 90.32 90.35 87.18 87.22 1140626
20080618 86.75 87.54 86.07 86.25 1609552
20080619 86.32 88.57 85.92 88.47 1260568
20080620 87.40 88.12 85.43 85.61 1446574
20080623 86.52 86.57 83.63 83.74 1237765
20080624 83.70 85.43 82.83 84.24 1068191
20080625 84.58 86.43 84.01 85.05 1221109
20080626 83.27 84.34 81.63 81.86 1460976
20080627 81.51 82.76 80.23 81.16 2277365
20080630 81.09 82.25 80.48 81.29 1445994
20080701 80.63 82.17 79.44 82.15 1423131
20080702 82.81 82.85 79.96 79.98 1518243
20080703 81.08 81.57 79.41 80.20 1193952
20080707 80.53 81.15 78.45 78.81 1718678
20080708 79.03 86.31 78.14 84.32 2204671
20080709 84.45 84.91 79.43 79.52 2130757
20080710 79.68 83.75 79.68 82.72 2482905
20080711 81.03 84.25 80.37 81.94 3094309
20080714 83.27 83.35 80.19 80.49 2386461
20080715 79.59 82.99 78.90 80.38 3564986
20080716 80.94 85.18 79.52 84.54 2754036
20080717 85.98 86.66 83.14 86.27 3269439
20080718 86.27 87.23 84.79 87.02 1763848
20080721 86.93 88.50 86.17 87.15 1630780
20080722 85.71 90.10 85.71 90.00 1670401
20080723 89.23 92.63 88.54 90.10 2473360
20080724 87.85 93.05 83.20 83.90 3059016
20080725 84.33 86.84 83.72 85.48 1780828
20080728 84.38 87.35 83.40 83.81 1894919
20080729 84.06 89.79 83.92 89.39 2299118
20080730 89.43 89.43 85.07 87.43 2163164
20080731 86.38 88.17 85.42 86.67 1556754
20080801 87.27 87.27 84.38 86.71 1251441
20080804 86.50 87.36 85.11 85.24 1115043
20080805 86.30 90.04 85.63 89.40 1832990
20080806 89.39 90.10 87.95 89.37 1409813
20080807 88.77 89.83 87.18 88.37 2013337
20080808 88.55 93.15 88.15 92.24 1656306
20080811 91.80 94.73 91.01 93.19 1716458
20080812 92.81 94.28 91.11 91.81 1844421
20080813 89.43 90.21 87.40 88.28 4477930
20080814 87.40 89.65 87.40 89.32 3807927
20080815 89.85 90.10 87.81 89.60 1224472
20080818 90.05 91.12 88.33 89.22 1693485
20080819 88.53 88.53 87.27 87.88 1658081
20080820 88.04 88.84 86.50 88.50 1514359
20080821 87.27 88.87 87.27 88.32 1377961
20080822 89.06 92.25 88.81 91.55 1666849
20080825 91.91 91.91 88.98 89.25 1136352
20080826 89.37 90.14 88.42 90.11 950234
20080827 88.43 92.46 88.43 91.96 1690599
20080828 92.40 94.01 91.93 93.65 1985924
20080829 92.43 94.02 92.33 92.33 1353767
20080902 94.14 94.58 91.97 94.02 1239233
20080903 93.46 94.28 92.41 93.52 2853698
20080904 93.21 93.28 90.59 91.01 1787043
20080905 89.96 91.09 88.75 91.05 1907238
20080908 94.15 95.10 91.31 93.63 3778295
20080909 93.31 94.59 89.91 90.48 2507876
20080910 91.57 93.19 89.87 92.47 2140190
20080911 91.81 93.16 89.74 92.97 2150623
20080912 91.43 93.29 91.10 92.94 1214262
20080915 86.88 88.18 80.19 80.19 5115193
20080916 80.13 85.36 79.74 84.84 4091155
20080917 83.73 83.98 77.47 78.39 3082655
20080918 79.83 89.10 74.25 87.40 5201537
20080919 93.71 95.33 73.89 85.86 4750947
20080922 85.27 89.33 77.87 78.62 3163118
20080923 78.93 83.50 78.76 80.19 2806752
20080924 80.03 81.08 78.45 80.68 1931765
20080925 80.74 83.72 79.90 82.88 2672019
20080926 81.60 86.18 81.24 85.97 2253148
20080929 83.38 85.41 79.76 81.03 3452374
20080930 83.74 85.90 80.91 85.02 2457609
20081001 83.51 83.89 79.74 81.06 1710929
20081002 78.56 79.29 73.12 73.54 2902774
20081003 74.44 77.35 71.81 73.70 4196960
20081006 70.81 74.15 67.97 73.84 4180436
20081007 74.15 74.79 68.04 68.94 4105746
20081008 67.17 72.54 66.61 68.09 3720178
20081009 68.54 70.11 60.21 60.41 3635794
20081010 59.00 72.13 58.10 69.15 8413418
20081013 71.10 76.58 68.82 75.79 4257990
20081014 79.43 79.43 65.36 69.87 4513346
20081015 68.99 69.02 58.18 58.90 4515219
20081016 61.14 62.28 57.19 61.73 5580377
20081017 60.57 65.61 57.83 62.24 2437559
20081020 62.73 63.27 58.34 63.27 2157637
20081021 61.86 66.46 60.93 63.32 3016462
20081022 61.16 63.50 56.79 58.84 3714780
20081023 59.05 60.80 53.72 58.62 4450994
20081024 54.47 57.91 54.00 55.59 3245158
20081027 54.47 59.55 52.31 53.10 3709162
20081028 53.77 65.81 52.36 65.81 5071428
20081029 63.86 64.41 55.65 58.86 5515491
20081030 60.43 61.42 58.10 60.52 3272479
20081031 60.89 64.34 59.46 64.34 2786663
20081103 63.92 65.19 59.54 60.36 2248962
20081104 60.50 66.31 59.14 65.70 3274131
20081105 64.78 65.19 57.49 58.54 3328772
20081106 58.99 58.99 55.26 55.62 3088728
20081107 56.48 59.23 53.86 58.28 2389639
20081110 58.59 58.59 52.65 52.93 2663612
20081111 52.20 53.38 50.24 52.97 3015470
20081112 51.89 52.07 48.61 49.03 4627364
20081113 48.12 53.98 46.42 51.81 5151405
20081114 51.48 51.85 46.94 47.57 2962592
20081117 46.53 47.87 44.67 44.84 3327339
20081118 44.99 45.82 42.28 45.02 3966280
20081119 45.02 45.02 38.62 39.58 5370738
20081120 38.31 44.04 37.99 39.29 8866515
20081121 39.52 41.24 34.06 39.62 9973535
20081124 40.85 48.49 39.53 47.18 7186983
20081125 49.06 49.32 44.11 47.55 6099571
20081126 46.52 50.37 45.23 49.87 4626152
20081128 50.52 50.52 48.07 48.47 2141994
20081201 46.30 47.82 38.65 40.39 5388144
20081202 41.29 44.88 40.73 44.43 6271975
20081203 42.89 47.28 41.66 46.97 5614527
20081204 45.61 49.91 44.54 46.14 5688005
20081205 45.96 50.75 44.23 50.53 5238544
20081208 51.63 55.33 49.47 55.33 5256170
20081209 53.84 55.65 50.69 51.25 5049726
20081210 51.51 54.90 51.25 54.56 3632929
20081211 53.11 53.71 45.71 46.40 6240249
20081212 44.26 50.85 43.80 50.83 5626094
20081215 50.00 50.60 45.94 47.66 3514725
20081216 49.92 55.52 47.75 55.52 5824607
20081217 54.00 58.01 52.04 54.93 3908665
20081218 55.37 56.01 50.50 51.04 5693954
20081219 50.43 52.16 49.35 51.55 4382583
20081222 51.46 51.71 46.79 48.70 2777960
20081223 49.35 50.23 47.70 48.41 2137257
20081224 48.56 49.07 47.58 48.42 646322
20081226 49.18 49.83 47.45 48.86 770364
20081229 48.59 48.59 45.05 46.35 2093508
20081230 47.23 49.07 46.17 48.64 2217941
20081231 48.53 51.01 48.50 50.57 2770278
20090102 50.84 52.20 49.92 50.68 3035679
20090105 50.57 50.57 47.99 48.36 3460428
20090106 48.82 51.55 47.57 51.07 3734312
20090107 50.01 51.16 48.61 49.06 2493240
20090108 48.61 50.65 47.30 50.29 2638884
20090109 50.25 51.01 47.80 48.09 3159351
20090112 46.68 47.31 43.99 44.68 2854684
20090113 45.15 47.17 44.44 45.85 4002976
20090114 44.48 44.67 41.73 42.69 4936771
20090115 42.52 43.04 39.31 42.58 6366343
20090116 43.66 44.43 41.15 44.18 4247166
20090120 42.41 43.22 37.41 37.66 6052431
20090121 38.38 40.28 37.23 39.67 7712923
20090122 38.47 40.32 37.41 38.01 5209894
20090123 36.73 40.50 36.31 39.88 4452960
20090126 40.32 41.67 38.91 40.18 3498715
20090127 40.89 41.65 39.53 40.31 2821509
20090128 42.51 43.88 41.29 43.48 4995507
20090129 43.20 44.75 40.31 40.69 5686853
20090130 41.26 42.57 38.83 39.81 5093075
20090202 38.79 40.48 38.06 40.27 4063670
20090203 40.36 40.65 38.68 39.27 3233424
20090204 39.51 40.57 38.59 38.98 2977378
20090205 38.63 40.75 36.78 39.39 4444693
20090206 39.98 43.43 39.85 43.15 5031075
20090209 41.60 44.04 41.50 43.86 3721804
20090210 42.98 42.98 39.15 39.65 5136148
20090211 40.25 40.85 38.07 40.66 4951238
20090212 39.49 40.74 37.23 40.34 5182049
20090213 39.52 40.19 37.83 37.90 4556509
20090217 36.51 36.84 33.77 34.43 6501219
20090218 35.15 36.08 33.48 35.41 4393462
20090219 36.55 36.88 33.56 33.91 3973825
20090220 32.91 36.17 32.87 35.74 6019365
20090223 36.42 36.42 32.58 32.85 4733914
20090224 32.94 37.14 32.65 36.80 8258408
20090225 36.31 38.83 34.53 36.77 6534611
20090226 37.83 38.00 34.13 34.26 4526815
20090227 33.01 35.81 33.01 34.10 6872888
20090302 32.59 33.56 30.75 31.12 6969367
20090303 31.75 32.20 29.58 30.88 5743740
20090304 31.80 32.47 30.12 31.30 4658971
20090305 30.03 30.73 28.61 28.95 5661401
20090306 29.36 30.22 26.94 29.17 6838408
20090309 28.71 30.07 28.32 29.88 5240459
20090310 30.39 34.62 30.10 34.62 8314316
20090311 34.84 34.85 32.84 33.69 5965306
20090312 34.13 36.35 33.20 35.95 7026472
20090313 36.14 36.37 33.12 34.60 4861176
20090316 36.04 36.13 32.05 32.18 5589830
20090317 32.02 35.40 31.63 35.27 6266274
20090318 34.49 38.23 33.75 37.92 6810671
20090319 38.85 39.35 35.86 36.24 5253185
20090320 36.19 36.19 32.02 32.09 6829597
20090323 33.74 37.35 33.02 37.03 8339115
20090324 35.82 37.12 33.41 34.03 5849900
20090325 34.17 35.24 31.02 33.81 6560934
20090326 35.15 35.38 31.99 34.53 6186219
20090327 32.79 33.44 32.18 32.34 4631121
20090330 31.26 31.53 29.67 29.89 5481581
20090331 30.52 32.96 30.10 32.80 7246473
20090401 32.47 33.35 31.64 32.53 4524640
20090402 33.71 35.28 33.24 34.74 6941449
20090403 34.48 39.13 33.85 39.04 7491582
20090406 38.31 38.83 36.31 37.62 6029365
20090407 36.49 36.90 34.20 34.24 5393363
20090408 34.86 35.24 33.95 34.95 4832122
20090409 36.98 41.61 35.84 41.27 8239619
20090413 40.27 42.04 39.45 40.98 6004160
20090414 40.08 40.72 36.54 36.80 6609724
20090415 36.86 40.46 36.34 40.14 6701039
20090416 39.97 44.04 38.43 42.02 6091096
20090417 42.17 45.44 41.44 44.17 7572431
20090420 42.32 43.60 38.74 38.89 5798460
20090421 37.89 43.41 37.65 42.95 7489019
20090422 41.39 43.78 40.56 41.16 7000403
20090423 41.56 43.37 40.11 43.13 4887979
20090424 42.96 47.88 42.36 46.67 6778790
20090427 45.48 46.08 41.39 42.88 5396887
20090428 41.84 45.24 41.62 43.74 3762719
20090429 44.25 46.23 43.81 45.40 4388789
20090430 46.02 48.04 45.55 46.27 5866493
20090501 45.56 45.94 43.10 43.57 4123174
20090504 44.67 47.12 43.70 47.09 6022957
20090505 46.85 47.02 45.06 45.47 4124669
20090506 46.01 48.45 45.86 48.01 4146777
20090507 48.01 48.61 44.56 45.66 5504970
20090508 45.85 49.37 44.99 49.08 4854336
20090511 47.82 48.22 46.59 46.86 3950049
20090512 47.21 47.58 44.49 46.53 2880326
20090513 45.59 45.92 42.27 42.64 4772099
20090514 42.51 44.66 41.77 44.05 4506057
20090515 43.14 43.79 41.50 42.11 4082696
20090518 42.63 45.66 42.20 45.57 5716971
20090519 45.20 45.95 43.89 44.22 3160360
20090520 45.73 46.29 43.55 43.76 3932961
20090521 42.74 44.65 42.42 43.62 3753855
20090522 43.76 44.66 42.42 42.49 2680074
20090526 42.31 45.37 41.54 45.08 4264793
20090527 44.11 44.89 42.60 42.86 4406732
20090528 43.34 44.35 42.16 44.18 3604333
20090529 44.38 45.30 43.33 45.24 3530853
20090601 46.22 48.13 45.36 46.70 4311358
20090602 46.05 47.04 45.36 46.12 3788138
20090603 45.71 47.31 45.71 47.11 3408780
20090604 47.18 49.80 47.10 49.63 5108630
20090605 47.42 47.96 46.63 47.12 16575039
20090608 46.66 47.75 46.23 47.22 4076715
20090609 48.24 48.78 46.83 47.64 3641393
20090610 48.33 48.36 45.58 46.56 3393934
20090611 46.59 47.04 45.62 45.78 3190798
20090612 45.76 47.69 45.62 47.69 3735378
20090615 47.17 47.17 45.22 45.45 4119329
20090616 45.98 46.23 43.62 44.35 3029955
20090617 44.18 45.07 43.15 43.35 2915464
20090618 43.11 44.18 43.11 43.55 2695880
20090619 44.67 44.67 43.26 44.31 4010819
20090622 43.70 43.89 41.24 41.45 3930077
20090623 41.56 43.06 41.22 42.32 3490696
20090624 42.65 44.25 42.64 43.77 2856403
20090625 43.30 44.28 43.22 44.24 2773525
20090626 44.26 44.72 43.56 44.39 2056573
20090629 44.51 44.75 43.64 44.05 2353720
20090630 44.13 45.55 44.00 45.14 3179118
20090701 45.44 46.06 45.14 45.49 1614656
20090702 44.83 45.00 42.50 42.50 2920541
20090706 42.40 44.31 42.11 44.26 2946536
20090707 44.17 44.26 41.77 41.88 3085388
20090708 42.01 42.63 40.45 41.58 3457350
20090709 42.45 42.83 41.23 41.35 2247309
20090710 41.21 41.66 40.33 41.28 1567738
20090713 41.72 43.66 41.08 43.66 2926141
20090714 43.55 44.02 42.33 43.65 2116806
20090715 43.77 45.73 43.77 45.23 3459886
20090716 45.00 46.04 44.29 45.62 2059003
20090717 45.29 45.47 44.31 45.15 3390038
20090720 45.43 47.32 45.43 47.23 3063514
20090721 47.29 47.32 45.92 47.13 2665345
20090722 46.40 48.33 45.40 48.11 3343331
20090723 47.93 50.63 47.59 50.25 3414131
20090724 49.84 50.51 48.90 50.37 2183907
20090727 50.30 50.61 49.60 50.50 2880808
20090728 49.98 50.60 49.88 50.34 2714587
20090729 49.97 50.24 48.99 49.58 2307014
20090730 50.24 51.47 49.81 50.66 3667319
20090731 50.10 50.68 48.95 50.06 3479753
20090803 50.55 51.32 50.17 51.05 2579857
20090804 50.85 54.74 50.46 54.04 3813462
20090805 53.61 57.19 53.16 57.05 3906136
20090806 57.36 58.47 55.51 55.61 3729876
20090807 56.32 59.60 55.56 58.88 3445409
20090810 58.67 59.23 57.48 58.21 2675806
20090811 57.80 57.91 55.83 56.59 2545091
20090812 56.64 58.20 55.96 56.45 2899618
20090813 56.82 57.15 55.45 56.09 1946675
20090814 55.05 55.39 53.82 55.39 2068408
20090817 53.86 53.86 51.68 52.01 2915574
20090818 52.24 53.37 51.81 52.70 1859390
20090819 52.03 52.82 51.54 52.40 1700672
20090820 52.63 55.16 52.15 55.05 2150726
20090821 55.26 57.56 55.11 56.21 2213706
20090824 56.11 57.44 55.78 56.15 1958827
20090825 56.43 57.69 56.15 56.36 2133396
20090826 56.52 56.95 55.86 56.56 1723180
20090827 56.46 57.57 55.30 57.55 1845759
20090828 57.82 58.15 56.68 57.84 1379749
20090831 57.20 57.73 56.57 57.33 2446605
20090901 57.18 57.80 54.05 54.10 3420999
20090902 53.85 54.20 53.04 53.16 1972036
20090903 53.73 54.44 52.85 54.37 2533361
20090904 54.41 55.18 53.52 55.03 1465448
20090908 55.74 57.66 55.51 57.63 2541181
20090909 57.61 58.97 57.04 58.87 2132339
20090910 58.67 60.29 58.07 60.10 2056573
20090911 60.23 61.20 59.62 59.94 2496482
20090914 59.52 62.28 59.10 62.14 1873973
20090915 62.24 64.12 60.78 62.79 3295673
20090916 62.93 66.27 62.93 66.13 3423219
20090917 66.20 68.35 65.17 66.14 2717969
20090918 66.79 67.61 65.14 66.76 2426950
20090921 64.71 66.04 63.80 64.50 1886337
20090922 65.00 66.92 65.00 66.73 2332480
20090923 66.61 66.88 63.64 63.64 2532516
20090924 64.13 64.40 60.87 60.98 3090354
20090925 60.51 62.63 59.94 62.08 2517511
20090928 61.74 64.37 61.20 64.17 2612416
20090929 64.42 65.09 62.44 62.62 2248847
20090930 63.00 64.10 61.40 62.51 2472945
20091001 62.21 62.48 58.94 59.01 3224623
20091002 58.31 60.99 57.70 58.74 2670512
20091005 59.27 61.22 59.02 60.81 1954698
20091006 61.61 62.13 59.46 60.46 1409396
20091007 60.33 60.89 59.17 60.09 1201028
20091008 60.46 62.17 60.46 61.58 1659186
20091009 61.60 62.66 60.92 62.62 1376363
20091012 62.94 63.38 62.05 62.44 1136116
20091013 61.88 62.37 61.03 61.37 1246854
20091014 62.39 64.13 62.23 63.76 1886221
20091015 63.29 63.58 62.50 63.24 1292471
20091016 61.82 62.59 60.12 60.21 2187920
20091019 60.56 61.06 60.13 60.93 1920512
20091020 60.35 60.94 59.41 59.61 2355390
20091021 59.50 60.60 58.50 58.60 2000000
20091022 58.88 60.53 57.69 60.30 1706271
20091023 60.42 60.44 59.43 59.75 2400902
20091026 60.97 61.82 59.33 59.45 2010487
20091027 59.54 59.78 57.85 58.08 2207739
20091028 57.05 58.44 54.54 54.59 3514472
20091029 55.54 58.47 55.54 58.26 2828964
20091030 57.72 58.36 56.18 57.95 4281355
20091102 58.11 59.54 56.34 58.16 2425336
20091103 57.39 58.98 57.32 58.84 1808830
20091104 59.53 60.31 57.35 57.49 2236787
20091105 57.97 59.50 57.72 59.27 1497693
20091106 58.57 59.21 57.16 57.27 1746959
20091109 57.80 60.56 57.57 60.48 2512374
20091110 60.08 61.13 59.71 60.65 1604656
20091111 61.21 62.44 61.03 61.96 1684144
20091112 61.88 62.27 61.32 61.50 1814073
20091113 61.69 62.79 61.58 62.66 1333473
20091116 63.11 64.57 62.92 64.35 2251468
20091117 63.96 64.25 62.86 62.87 2446938
20091118 63.06 64.35 62.61 64.19 1363465
20091119 63.72 63.72 62.40 63.01 2222316
20091120 62.52 62.75 62.17 62.46 1994652
20091123 62.84 64.11 62.84 63.61 1962773
20091124 63.77 63.77 62.62 62.82 2419673
20091125 62.90 63.66 62.70 62.92 1697882
20091127 61.02 62.11 60.36 60.83 958054
20091130 61.09 64.08 60.80 63.87 2888842
20091201 64.32 65.51 63.90 64.82 2166527
20091202 64.66 66.08 64.34 65.69 2277056
20091203 66.12 67.24 65.35 65.55 2266149
20091204 66.49 68.13 65.52 66.73 2571414
20091207 66.29 66.67 64.02 64.49 2095952
20091208 64.20 65.93 63.91 64.24 2039115
20091209 64.49 65.22 64.01 64.32 1394925
20091210 64.57 65.23 63.52 63.84 1287018
20091211 64.43 64.74 63.75 64.65 1412857
20091214 65.12 66.28 64.25 66.11 1275587
20091215 65.78 66.18 65.19 65.46 1158452
20091216 66.07 66.55 65.46 66.03 1452810
20091217 65.61 66.29 65.16 65.94 1477139
20091218 65.21 65.66 64.14 64.86 4442114
20091221 65.06 66.09 64.97 65.75 1183830
20091222 65.59 66.74 65.59 66.40 1367030
20091223 66.50 67.98 66.39 66.67 1356858
20091224 67.08 67.69 66.84 67.51 561347
20091228 67.72 68.40 66.79 67.07 1991506
20091229 67.14 67.74 66.37 66.48 1051302
20091230 66.14 66.65 65.77 66.57 1003511
20091231 66.61 67.11 64.42 64.42 1728292
20100104 64.92 65.63 63.90 64.44 1573778
20100105 64.58 65.50 63.82 65.42 2263262
20100106 65.53 66.21 65.34 65.73 1889678
20100107 65.56 66.64 65.03 66.02 1383862
20100108 65.56 65.92 64.44 65.17 1064005
20100111 65.44 66.00 65.01 65.47 1014548
20100112 65.03 65.40 64.07 64.82 1449042
20100113 64.93 66.02 64.64 65.89 1441233
20100114 65.72 66.06 65.12 65.61 1006947
20100115 65.49 65.74 64.93 65.40 1480486
20100119 65.56 66.86 65.16 66.78 1792638
20100120 66.29 66.45 65.63 66.34 1656866
20100121 66.15 66.56 62.98 63.23 2705565
20100122 62.93 63.89 61.41 61.74 2383729
20100125 62.67 62.98 61.07 62.52 1625005
20100126 62.22 63.33 61.69 62.16 1496104
20100127 61.72 62.85 60.84 62.50 2473481
20100128 63.15 63.32 62.13 62.80 1499748
20100129 63.21 63.63 61.69 62.30 1856985
20100201 63.11 64.23 62.47 64.22 1707052
20100202 65.03 65.32 63.93 65.12 2178300
20100203 64.92 64.92 63.58 63.87 1946424
20100204 63.36 63.50 60.87 60.93 2482852
20100205 61.12 62.39 59.92 61.98 2079698
20100208 62.09 62.56 60.26 60.41 1515574
20100209 61.13 61.28 59.76 60.32 1784413
20100210 60.24 60.78 59.07 60.02 1632293
20100211 59.93 60.54 59.37 60.24 1246319
20100212 59.62 60.96 59.34 60.89 1411454
20100216 61.47 62.57 61.09 62.46 1768170
20100217 62.65 63.08 62.35 62.80 1128143
20100218 62.53 63.98 62.14 63.72 1233096
20100219 63.30 64.13 62.79 63.94 1347733
20100222 63.91 64.82 63.91 64.38 1365225
20100223 64.06 64.35 63.08 63.34 1588563
20100224 63.31 64.09 63.12 64.07 1663842
20100225 63.32 64.82 63.02 64.75 1436964
20100226 64.75 66.03 64.59 65.24 1918103
20100301 65.54 66.02 65.16 65.58 1313373
20100302 66.00 66.21 65.70 65.90 1221851
20100303 66.06 66.27 65.62 65.95 942392
20100304 66.00 66.57 65.79 66.43 1100343
20100305 66.90 68.44 66.60 68.32 1377094
20100308 68.26 69.88 68.26 69.71 1396669
20100309 69.37 70.84 69.07 69.62 1655616
20100310 69.88 70.78 69.40 70.55 1259439
20100311 70.14 70.84 69.87 70.80 1186242
20100312 70.99 71.62 70.64 71.07 1311290
20100315 70.94 71.39 70.05 71.13 1205296
20100316 71.22 72.93 71.11 72.69 1243925
20100317 73.06 74.29 72.86 74.09 1408955
20100318 73.96 74.65 73.61 73.70 1492980
20100319 73.85 74.53 72.88 72.89 1974120
20100322 72.07 73.49 72.07 73.24 1403541
20100323 73.24 73.44 72.35 73.02 1096699
20100324 72.91 73.91 72.81 73.14 1089098
20100325 73.72 75.12 73.59 73.69 1409476
20100326 74.15 74.15 72.69 73.18 1241426
20100329 73.12 73.72 72.92 73.72 932484
20100330 73.60 74.23 73.41 73.71 818393
20100331 73.18 73.65 72.68 72.93 1033128
20100401 73.33 73.43 72.38 72.96 897109
20100405 73.24 75.21 73.01 75.21 1004890
20100406 74.90 76.96 74.42 76.77 1353990
20100407 76.73 76.88 74.44 74.67 1284687
20100408 74.31 74.58 74.02 74.39 1160770
20100409 74.57 75.82 74.39 75.75 1057436
20100412 75.74 75.85 74.69 74.88 1274033
20100413 74.81 77.61 74.65 77.31 1191697
20100414 78.00 78.03 76.95 77.47 985134
20100415 77.19 77.57 75.36 75.45 1272378
20100416 75.37 75.88 73.01 73.08 1813974
20100419 72.65 74.06 72.38 73.56 953792
20100420 74.08 74.45 72.70 74.44 1148254
20100421 74.37 75.80 74.05 75.35 1151771
20100422 74.61 77.12 74.10 76.73 1307960
20100423 76.89 78.31 76.41 77.45 1621685
20100426 77.46 78.78 77.09 78.01 1360093
20100427 77.30 77.74 75.50 75.52 2743872
20100428 76.33 76.81 75.09 76.18 1685505
20100429 76.84 80.65 76.77 80.62 2274372
20100430 80.25 80.53 76.13 76.24 1873864
20100503 77.22 79.60 76.78 78.80 2009159
20100504 77.84 78.87 77.31 78.43 2820209
20100505 77.02 79.15 76.33 78.04 2211689
20100506 77.35 78.09 71.36 75.44 3655979
20100507 75.71 76.92 72.88 73.56 3086662
20100510 77.53 78.09 76.06 78.05 2738597
20100511 76.99 79.74 76.64 78.46 1866830
20100512 78.47 79.14 77.73 79.01 1861348
20100513 78.67 79.59 77.97 78.08 1317477
20100514 77.14 77.60 74.80 75.60 2112700
20100517 76.09 77.19 73.51 75.84 1684885
20100518 76.81 77.31 73.68 74.03 1797424
20100519 73.65 75.27 71.72 73.52 1933650
20100520 71.89 72.61 70.26 70.30 2667639
20100521 68.94 73.09 68.94 72.99 2772007
20100524 73.11 73.43 71.16 71.18 1378091
20100525 69.31 72.40 68.58 72.34 2576718
20100526 73.16 74.17 71.08 71.39 1830007
20100527 73.04 75.63 72.41 75.52 1896517
20100528 75.31 75.64 73.66 74.13 1812940
20100601 73.62 75.17 73.16 73.39 1773737
20100602 73.77 73.92 71.97 73.65 2833655
20100603 73.99 74.01 72.55 73.15 1979473
20100604 71.15 72.28 69.14 69.42 2908130
20100607 69.94 71.49 69.45 69.72 2067188
20100608 69.87 71.59 68.55 71.35 2054982
20100609 71.99 73.91 71.72 72.14 2109390
20100610 73.28 75.86 72.85 75.59 2256684
20100611 74.60 76.47 74.58 76.39 1593963
20100614 77.16 77.84 75.84 76.63 1916170
20100615 77.10 78.53 76.41 78.39 1712813
20100616 77.82 78.42 77.22 77.78 1432292
20100617 77.92 78.11 76.90 77.31 1691194
20100618 77.58 77.75 77.01 77.43 1669369
20100621 78.39 79.08 76.59 76.75 1330923
20100622 77.07 77.12 73.74 73.82 1818629
20100623 73.96 74.93 72.91 73.99 1395261
20100624 73.52 73.82 71.66 71.77 1713123
20100625 72.30 74.43 71.90 74.19 1728535
20100628 74.16 74.38 72.49 72.64 1276522
20100629 71.62 71.94 69.89 70.39 2321108
20100630 70.12 71.51 69.16 69.42 1675243
20100701 69.64 70.00 67.96 69.33 1636604
20100702 69.67 69.92 67.63 67.83 1276317
20100706 69.35 70.14 66.63 67.22 2471245
20100707 67.55 70.88 67.22 70.81 2188852
20100708 71.72 72.37 70.39 71.86 1596321
20100709 71.90 73.27 71.70 73.21 1296458
20100712 73.15 73.71 72.16 73.48 890750
20100713 74.47 75.57 74.02 75.30 1393158
20100714 74.52 75.53 73.89 74.94 990635
20100715 75.08 75.42 73.32 75.23 980051
20100716 74.36 74.88 72.04 72.70 1840691
20100719 72.74 74.62 71.94 74.20 1539082
20100720 72.98 75.94 72.67 75.87 1878816
20100721 76.26 76.39 73.70 74.03 1389150
20100722 75.06 77.63 74.47 77.01 1757042
20100723 76.72 77.95 75.53 77.82 1438066
20100726 77.99 79.66 77.32 79.55 1194003
20100727 79.80 80.28 78.21 79.44 1409086
20100728 79.08 80.34 78.69 79.35 1261622
20100729 79.97 79.97 78.11 78.92 1600123
20100730 77.99 80.15 77.79 79.70 1676476
20100802 81.51 83.36 80.76 82.79 2599493
20100803 82.44 82.44 80.94 81.85 1780677
20100804 81.98 83.61 81.74 83.35 1696206
20100805 82.70 83.40 82.21 82.61 1235109
20100806 82.19 82.61 81.02 82.45 914694
20100809 82.75 83.77 82.18 83.56 986319
20100810 83.06 83.31 81.54 82.32 1146013
20100811 80.96 81.90 80.13 80.63 1425940
20100812 79.26 80.63 79.09 79.13 1336330
20100813 78.92 79.80 78.81 78.84 1316189
20100816 78.40 79.42 77.85 78.86 1003789
20100817 79.58 82.11 79.18 81.40 1466325
20100818 81.53 81.74 80.50 80.93 1180747
20100819 80.52 80.60 78.36 79.06 1564875
20100820 78.36 79.26 78.12 79.05 837827
20100823 79.38 80.15 79.23 79.34 1052704
20100824 78.80 78.80 77.50 77.79 1566314
20100825 77.30 79.53 77.08 79.20 976968
20100826 79.68 79.85 78.32 78.48 1323588
20100827 79.15 80.00 77.25 79.52 1380827
20100830 79.09 79.96 78.85 78.88 904212
20100831 78.82 79.73 78.26 79.21 1222366
20100901 80.57 82.51 79.98 82.20 1667638
20100902 82.37 84.21 82.34 84.10 1975311
20100903 85.19 85.99 84.34 85.49 1550591
20100907 84.75 85.22 84.13 84.19 1019717
20100908 83.58 84.70 83.55 84.47 1124433
20100909 85.78 85.79 82.69 82.81 1498696
20100910 83.11 83.79 82.43 82.91 1286079
20100913 83.58 84.00 83.19 83.94 1221236
20100914 83.56 84.55 83.02 84.08 882323
20100915 83.74 85.20 83.21 85.15 895580
20100916 84.85 85.07 84.01 84.44 632917
20100917 84.72 85.02 84.09 84.76 897943
20100920 85.31 86.85 84.90 86.49 1172732
20100921 85.64 86.86 85.54 85.64 1604542
20100922 85.42 85.87 83.76 84.21 1406723
20100923 83.20 83.61 81.45 81.72 1737106
20100924 82.71 83.72 82.55 83.47 1428098
20100927 83.42 83.53 82.19 82.74 917160
20100928 83.15 83.41 81.47 83.16 1254611
20100929 82.90 83.02 81.36 81.72 1101782
20100930 82.18 83.15 80.88 81.36 1868892
20101001 82.13 82.22 80.96 81.87 1239696
20101004 81.80 82.25 81.15 81.80 1028228
20101005 82.69 83.41 81.85 83.28 1326020
20101006 82.91 83.20 82.27 83.02 995128
20101007 83.40 83.87 82.82 83.19 720015
20101008 83.24 83.38 82.42 83.07 1040487
20101011 83.07 83.61 82.84 83.27 649321
20101012 82.93 84.17 82.58 84.04 815022
20101013 84.53 85.69 84.20 85.00 1285259
20101014 84.67 85.49 84.45 85.33 1041610
20101015 85.75 86.13 84.79 85.12 960292
20101018 84.70 86.59 84.38 86.58 1467204
20101019 85.65 87.11 85.27 85.95 1617377
20101020 86.30 88.96 86.10 87.99 1710648
20101021 88.21 89.30 87.58 88.24 892152
20101022 88.30 89.12 87.67 88.59 900529
20101025 89.25 89.52 88.57 88.81 872231
20101026 88.28 88.32 87.30 87.97 1044982
20101027 86.75 87.34 84.86 85.49 1929268
20101028 86.05 86.20 84.23 84.43 1145710
20101029 84.07 84.54 83.92 84.37 1178095
20101101 84.76 85.09 84.04 84.50 1035992
20101102 85.44 85.65 84.70 85.55 828201
20101103 85.62 86.02 84.97 85.50 888270
20101104 86.61 86.90 85.89 86.77 1254816
20101105 86.76 88.60 86.53 88.25 1142952
20101108 87.87 88.29 87.10 87.44 767110
20101109 87.15 87.15 82.97 83.57 2193144
20101110 83.71 84.67 83.57 84.50 979396
20101111 83.66 84.79 83.25 83.27 869167
20101112 82.67 83.51 82.17 82.91 906454
20101115 83.24 84.00 81.92 82.00 939043
20101116 81.52 81.94 79.31 79.84 1533300
20101117 80.11 80.74 79.67 80.52 1029658
20101118 82.15 82.41 81.49 81.76 1511541
20101119 81.76 82.52 81.07 82.34 958045
20101122 81.90 82.80 81.66 82.28 785499
20101123 81.31 82.07 81.06 81.71 932505
20101124 82.35 83.32 82.08 83.16 865387
20101126 82.48 82.93 82.22 82.55 383095
20101129 81.90 82.67 80.85 82.41 743511
20101130 81.44 82.71 81.26 82.03 1292717
20101201 83.30 83.42 82.25 83.12 928623
20101202 83.13 84.50 82.89 84.30 924945
20101203 83.87 84.54 83.50 84.37 593134
20101206 84.13 84.98 83.28 84.58 755566
20101207 85.48 85.48 84.28 84.58 732580
20101208 84.58 84.65 82.25 82.72 1206290
20101209 83.39 83.59 80.90 80.95 1421335
20101210 81.02 81.67 80.77 81.61 816453
20101213 81.81 82.67 81.50 82.27 753114
20101214 82.17 82.32 80.41 80.91 1092588
20101215 80.76 81.38 80.17 80.22 1163690
20101216 80.31 80.78 79.40 80.33 809812
20101217 80.34 81.49 80.05 81.36 1785122
20101220 81.79 82.60 81.56 82.41 816044
20101221 82.77 83.07 82.05 82.95 1016990
20101222 83.35 84.36 82.95 83.75 689674
20101223 83.64 84.30 83.57 83.61 524585
20101227 83.43 84.77 83.15 84.76 338248
20101228 84.76 85.16 84.20 85.05 520703
20101229 85.46 85.46 84.50 85.17 709676
20101230 85.25 85.51 85.06 85.19 556913
20101231 85.19 85.63 84.70 84.77 757617
20110103 85.52 87.94 85.50 87.80 1529149
20110104 88.09 88.19 84.87 85.16 1937261
20110105 84.85 86.07 84.61 85.73 1091684
20110106 85.75 86.01 84.32 84.54 1586943
20110107 84.78 85.39 82.91 83.62 1729244
20110110 83.26 83.77 82.60 83.37 1409093
20110111 83.51 84.22 82.82 83.35 956594
20110112 83.71 85.29 83.70 85.12 1365316
20110113 85.26 86.08 84.88 85.86 1006669
20110114 86.08 88.12 85.86 88.09 1672364
20110118 87.85 89.56 87.78 89.18 1408179
20110119 89.01 89.30 88.01 88.24 1541440
20110120 88.17 89.37 88.09 88.56 1487505
20110121 88.60 88.89 87.90 88.89 1207475
20110124 88.93 89.88 88.56 89.12 1085285
20110125 88.72 89.88 88.44 89.85 1168573
20110126 92.17 92.35 90.33 90.90 1175480
20110127 91.55 92.31 91.23 92.27 1235711
20110128 92.16 92.80 91.01 91.28 1135156
20110131 91.59 93.47 91.59 92.91 1002708
20110201 93.45 93.65 91.68 92.32 1122663
20110202 92.03 92.80 91.74 91.97 972236
20110203 91.96 92.75 91.44 92.53 829529
20110204 92.42 92.67 91.49 91.90 1063955
20110207 92.31 93.45 91.88 93.23 1220272
20110208 93.29 94.05 93.11 93.40 1214889
20110209 92.86 93.53 92.72 93.28 1090770
20110210 92.89 94.30 92.89 93.90 1164612
20110211 93.63 94.85 93.59 94.42 1057048
20110214 94.42 94.73 93.10 93.90 663461
20110215 93.36 94.78 93.06 93.99 952836
20110216 94.43 95.10 93.38 93.74 804848
20110217 93.55 93.58 92.93 93.05 816731
20110218 92.79 93.80 92.68 93.52 948164
20110222 92.81 94.29 92.43 92.55 1414374
20110223 92.67 93.07 91.09 91.56 1407264
20110224 91.30 92.33 90.64 91.02 1126116
20110225 91.68 92.56 91.60 92.28 1491975
20110228 92.54 94.87 92.51 94.44 1566223
20110301 94.61 94.66 91.96 92.20 1396904
20110302 92.28 92.35 90.66 91.26 1145008
20110303 92.17 92.60 91.80 92.57 1088840
20110304 92.29 92.59 90.80 91.30 783010
20110307 91.62 92.11 90.38 90.91 597745
20110308 91.12 92.37 91.12 91.93 998848
20110309 91.88 92.55 91.25 92.00 1020076
20110310 90.84 91.58 90.03 90.15 1241602
20110311 89.80 92.03 89.66 91.79 966142
20110314 91.16 91.42 90.55 90.62 1051868
20110315 88.50 91.59 88.43 90.54 1601874
20110316 90.42 90.59 88.54 89.01 1247087
20110317 90.36 90.52 89.33 90.24 840194
20110318 91.47 91.69 90.07 90.10 1559621
20110321 91.13 91.62 90.51 90.95 860407
20110322 91.09 91.52 90.45 90.77 898293
20110323 90.59 90.83 88.62 89.59 877166
20110324 89.94 90.24 88.84 90.02 1114740
20110325 90.41 91.54 90.10 91.45 974065
20110328 91.56 92.27 91.44 91.76 1241805
20110329 91.84 92.85 91.46 92.57 1777855
20110330 92.87 93.16 92.35 92.99 1256864
20110331 92.85 93.99 92.62 93.89 784568
20110401 94.56 95.66 94.20 95.56 1583380
20110404 95.54 96.05 95.33 95.65 784366
20110405 95.37 96.00 95.26 95.63 480479
20110406 95.75 96.06 94.83 94.90 805480
20110407 94.87 95.07 93.53 93.89 1089868
20110408 94.44 94.51 92.75 92.96 767898
20110411 93.29 93.96 93.26 93.81 613228
20110412 93.39 94.14 93.23 93.48 960555
20110413 93.77 94.13 92.80 93.10 736681
20110414 92.43 95.25 92.34 94.80 1131188
20110415 94.91 96.17 94.91 96.15 868924
20110418 95.09 95.56 94.64 95.33 886503
20110419 95.35 96.17 94.85 96.17 927519
20110420 97.37 97.37 96.09 97.12 844981
20110421 97.39 97.95 96.52 97.91 785073
20110425 97.99 99.43 97.63 99.20 853164
20110426 99.64 100.67 98.94 99.92 1006926
20110427 100.15 101.23 99.70 100.86 859125
20110428 100.78 103.13 100.59 102.73 1497407
20110429 102.78 103.52 101.64 103.47 1515390
20110502 104.12 104.26 102.42 103.04 1188874
20110503 103.03 104.31 101.32 102.74 1120378
20110504 102.72 104.02 102.00 103.45 1297881
20110505 102.87 104.16 102.61 103.13 1018443
20110506 103.90 103.93 101.84 102.28 1345666
20110509 102.28 103.19 101.91 102.88 670105
20110510 102.94 104.67 102.81 104.64 1131996
20110511 104.38 104.55 103.33 103.46 997631
20110512 103.06 103.26 102.28 102.94 1061682
20110513 103.22 103.22 101.52 101.96 1018443
20110516 101.81 104.07 101.69 103.53 1287475
20110517 103.11 103.67 102.56 103.35 742541
20110518 103.59 104.78 102.96 104.64 616359
20110519 105.10 105.69 104.64 105.21 827100
20110520 105.13 105.37 103.17 103.45 1143816
20110523 102.14 102.90 102.14 102.47 990257
20110524 102.71 103.16 101.96 102.22 737793
20110525 103.04 103.68 101.40 103.04 958130
20110526 102.79 104.89 102.46 104.71 660306
20110527 105.22 105.42 104.08 105.25 554633
20110531 105.92 107.25 105.54 107.25 1248277
20110601 106.59 107.10 103.81 103.91 1407292
20110602 103.41 104.92 103.41 103.43 1240498
20110603 102.14 104.17 102.14 103.41 1242316
20110606 103.31 103.95 101.90 102.16 1109366
20110607 102.59 104.60 102.23 103.43 1137855
20110608 103.39 104.67 103.12 103.37 1208978
20110609 103.49 103.67 101.41 102.11 1094414
20110610 102.55 102.60 99.48 100.16 1587724
20110613 100.62 101.38 99.81 100.62 1239589
20110614 101.57 102.42 101.29 102.10 1307276
20110615 101.30 101.61 98.98 100.01 1210190
20110616 100.31 101.78 99.71 101.70 1630761
20110617 102.54 103.45 101.71 102.87 1978189
20110620 102.48 104.88 102.40 104.61 910244
20110621 105.64 105.82 104.63 105.65 1064713
20110622 105.18 106.85 104.84 105.68 1038749
20110623 104.40 104.70 101.67 102.62 1623790
20110624 102.69 103.50 101.23 101.57 2555856
20110627 101.78 102.96 101.46 102.81 1038244
20110628 103.43 103.88 102.42 103.74 995744
20110629 104.39 105.24 103.84 105.14 852073
20110630 105.38 105.93 104.61 105.59 944067
20110701 105.43 107.62 105.42 107.25 1030933
20110705 107.25 109.65 106.55 109.17 1385034
20110706 108.97 110.31 108.25 110.03 969906
20110707 110.94 111.34 110.25 110.88 941956
20110708 109.51 110.25 108.96 110.16 697142
20110711 108.88 109.29 107.80 108.01 767318
20110712 107.89 110.27 107.73 108.39 1025102
20110713 108.84 109.53 107.85 107.88 719663
20110714 108.42 108.61 106.59 107.39 1157412
20110715 107.86 108.92 107.12 108.87 789035
20110718 108.32 108.58 106.54 107.52 864138
20110719 108.38 110.40 108.38 110.39 960958
20110720 110.68 110.86 109.46 110.07 843728
20110721 110.95 112.23 110.54 111.76 901137
20110722 111.97 112.17 111.19 111.67 837394
20110725 110.52 111.05 109.79 110.32 934214
20110726 110.48 110.53 109.06 109.78 921848
20110727 109.45 109.51 106.32 106.42 1325816
20110728 106.63 107.38 105.21 106.63 1006100
20110729 105.64 107.20 104.71 106.78 1097390
20110801 108.19 108.40 104.61 105.39 1187172
20110802 104.64 106.24 102.89 102.92 1796643
20110803 102.73 102.87 99.71 102.57 1592145
20110804 101.26 101.60 97.75 97.85 2018132
20110805 99.16 99.73 94.74 96.39 2319449
20110808 94.17 94.63 88.54 88.62 3027248
20110809 90.16 96.64 88.88 96.60 3545730
20110810 94.15 99.81 93.50 95.15 4318076
20110811 96.21 101.66 94.81 99.77 2899361
20110812 100.70 101.75 98.84 99.63 1428869
20110815 100.22 102.94 100.09 102.71 1595966
20110816 101.09 103.19 100.19 102.47 1414391
20110817 102.41 104.11 102.07 103.53 1416402
20110818 99.85 101.20 98.31 99.50 2163612
20110819 98.49 101.03 97.97 98.25 1757332
20110822 100.29 100.29 96.84 97.46 1531922
20110823 97.57 99.81 96.99 99.77 1158719
20110824 99.84 101.24 98.41 100.58 1733102
20110825 100.87 102.48 98.16 99.00 1341601
20110826 97.82 100.15 95.91 100.06 1074567
20110829 101.30 103.17 100.58 103.08 1215323
20110830 103.15 103.66 100.68 102.91 1067731
20110831 103.34 104.02 102.12 103.73 1585610
20110901 103.76 103.95 101.51 101.89 969101
20110902 99.37 101.90 99.37 100.71 1041389
20110906 97.84 102.14 97.82 101.22 1394082
20110907 102.04 103.80 100.47 103.54 2102685
20110908 103.28 104.16 102.58 102.99 1219747
20110909 101.65 102.45 98.74 99.72 1285701
20110912 98.52 99.95 97.78 99.91 1270821
20110913 100.10 100.83 98.51 99.20 2002045
20110914 99.99 100.67 97.74 100.02 1610645
20110915 100.87 102.23 99.88 102.21 1290325
20110916 102.29 103.36 100.98 101.95 1763163
20110919 100.04 101.19 98.87 98.99 1263783
20110920 99.28 100.56 98.92 99.08 1040484
20110921 99.40 99.40 94.40 94.54 1764571
20110922 92.08 92.68 90.65 92.05 2392340
20110923 91.10 92.38 90.82 91.92 1782567
20110926 92.53 92.81 90.03 92.50 1619391
20110927 94.30 94.89 92.11 92.66 1770804
20110928 93.08 93.41 90.63 90.81 1628200
20110929 92.69 93.11 91.18 92.68 1664500
20110930 91.29 92.72 89.02 89.10 2050200
20111003 88.35 90.05 84.64 84.72 2607300
20111004 83.13 86.85 82.32 86.54 2900000
20111005 86.62 86.62 81.52 85.46 2597700
20111006 85.13 87.80 84.00 87.70 1655000
20111007 87.30 89.30 85.37 85.47 2239300
20111010 87.00 90.59 87.00 90.53 1621600
20111011 89.64 90.62 88.51 88.86 1606900
20111012 89.54 91.39 88.68 89.92 1366400
20111013 89.43 90.63 87.63 89.90 1319100
20111014 90.99 92.74 90.69 92.34 1093500
20111017 91.46 92.15 90.20 90.56 1174400
20111018 90.75 93.21 90.29 92.64 1529700
20111019 92.33 93.50 89.85 90.07 1660900
20111020 91.09 91.09 88.48 90.85 1305800
20111021 91.93 93.63 91.26 92.98 1410000
20111024 92.86 95.19 92.54 94.98 1336500
20111025 93.82 94.19 92.73 92.99 1053600
20111026 91.36 94.86 90.14 94.11 1934500
20111027 97.33 99.61 95.67 99.15 1625300
20111028 98.50 100.08 98.04 99.84 1298300
20111031 98.25 99.78 98.02 98.99 1728400
20111101 96.74 98.77 95.63 97.18 2225300
20111102 99.07 99.29 96.14 98.33 1473200
20111103 99.05 99.80 96.87 99.40 1078600
20111104 98.58 99.06 97.08 98.81 886500
20111107 98.57 99.83 97.46 98.90 632500
20111108 99.05 100.64 97.61 100.45 807600
20111109 98.24 99.07 95.43 95.80 1424700
20111110 97.01 97.01 94.51 95.39 1072700
20111111 96.79 98.22 96.00 98.09 793800
20111114 97.49 97.49 95.13 95.60 850300
20111115 95.47 96.98 94.81 96.39 582900
20111116 95.53 96.91 95.15 95.29 738600
20111117 95.01 95.78 93.27 93.77 1226600
20111118 94.48 95.21 93.21 95.13 922500
20111121 93.56 93.98 92.43 92.50 1257100
20111122 92.47 93.18 91.58 92.13 764700
20111123 91.28 91.31 88.80 88.82 1014600
20111125 88.64 90.84 88.40 89.15 402300
20111128 91.96 92.48 89.44 90.29 1519700
20111129 90.70 91.21 89.50 89.96 981100
20111130 92.30 95.55 91.74 95.38 1741200
20111201 94.94 95.21 93.24 93.57 1071000
20111202 94.43 95.26 93.46 93.73 811200