20000103 19.58 19.58 18.13 18.62 1001160
20000104 17.69 18.46 17.61 17.69 2107234
20000105 17.53 18.10 17.46 17.61 841779
20000106 17.93 19.26 17.77 19.10 1734158
20000107 19.10 20.19 19.10 19.74 2472108
20000110 19.38 19.42 18.30 18.66 1540116
20000111 18.98 19.70 18.66 19.54 1857795
20000112 18.98 19.67 18.38 18.38 1165338
20000113 18.50 19.42 18.50 19.14 1152805
20000114 19.30 19.99 19.10 19.70 1516286
20000118 20.10 21.19 19.99 21.15 1706305
20000119 21.23 21.35 20.67 21.15 1988240
20000120 20.91 20.99 20.27 20.63 1044642
20000121 20.67 21.44 20.10 20.35 2751721
20000124 20.51 20.51 19.18 19.34 1564255
20000125 19.38 19.78 18.90 19.22 1554352
20000126 19.34 19.58 18.70 18.78 1331373
20000127 18.82 19.22 17.73 18.26 2108936
20000128 17.93 18.70 17.93 18.01 927868
20000131 17.97 18.34 17.57 18.05 1681347
20000201 18.25 18.82 18.25 18.66 937882
20000202 19.11 19.31 18.46 18.46 1163417
20000203 18.66 18.66 17.81 18.01 1456428
20000204 18.21 18.42 17.85 18.01 1133839
20000207 18.38 18.66 18.25 18.54 936033
20000208 18.50 18.66 17.77 17.93 1110269
20000209 17.85 18.30 17.53 17.53 967922
20000210 17.69 18.38 17.57 18.21 1238596
20000211 18.34 18.79 17.93 18.54 1926448
20000214 18.38 18.70 17.81 18.50 1644066
20000215 18.70 19.27 18.66 18.99 3277195
20000216 19.07 19.15 18.01 18.42 2733229
20000217 18.46 18.66 17.93 18.42 1517742
20000218 18.42 18.42 17.73 17.81 879187
20000222 18.14 18.25 17.53 17.69 1359374
20000224 17.44 18.79 17.28 18.79 1923058
20000225 18.42 18.82 18.25 18.54 1227966
20000228 18.21 19.27 18.18 19.19 1284196
20000229 19.27 20.61 19.15 20.61 2599510
20000301 20.61 22.07 20.45 21.75 4038684
20000302 22.15 24.02 22.07 23.62 5820937
20000303 23.62 23.62 22.19 23.04 3166584
20000306 22.36 23.82 22.23 23.21 2559302
20000307 23.53 25.11 23.53 25.07 3037486
20000308 24.59 24.59 21.62 21.62 3258246
20000309 21.78 21.87 20.93 21.75 2172780
20000310 21.17 23.77 20.97 21.99 3280430
20000313 21.51 22.92 21.34 22.11 2032591
20000314 22.15 22.48 21.71 22.07 2105921
20000315 21.99 22.48 21.51 22.23 2186337
20000316 21.91 23.37 21.75 23.37 1982677
20000317 23.37 23.49 22.23 22.27 1176666
20000320 22.27 22.27 20.61 21.13 2017185
20000321 21.58 23.12 21.58 22.36 1716934
20000322 22.36 24.50 22.19 24.18 2738005
20000323 24.34 24.47 23.08 23.98 1852656
20000324 24.02 25.07 24.02 24.95 1994231
20000327 24.50 25.19 23.57 24.79 2241180
20000328 24.67 25.48 24.22 24.26 2028739
20000329 24.10 26.37 23.77 26.37 3454357
20000330 26.25 26.33 24.87 25.03 3796049
20000331 25.03 27.26 25.03 25.93 2692405
20000403 25.84 27.30 25.84 27.14 1858510
20000404 27.22 27.83 25.07 25.48 3338662
20000405 25.15 25.80 24.50 24.99 1677958
20000406 25.48 25.80 24.99 25.23 2490902
20000407 25.23 25.72 23.69 24.02 2595505
20000410 23.94 23.98 23.08 23.08 1468753
20000411 23.45 24.87 23.12 24.83 1327023
20000412 24.99 25.93 24.43 25.52 1270177
20000413 25.48 25.72 24.14 24.38 1439790
20000414 24.38 25.56 23.77 23.77 1956950
20000417 23.53 23.62 22.19 23.28 1152325
20000418 23.45 24.99 23.45 24.91 1253077
20000419 24.79 24.99 23.41 24.06 2122867
20000420 23.57 24.74 23.53 24.71 1303452
20000424 24.87 25.44 24.54 25.44 1339501
20000425 25.35 25.68 24.74 25.32 1027849
20000426 24.91 25.60 24.59 25.19 1479228
20000427 25.31 26.86 25.15 26.54 2060595
20000428 26.46 26.62 25.80 26.25 829520
20000501 26.37 27.15 25.56 26.99 1064310
20000502 26.74 29.14 26.74 29.14 4741564
20000503 28.94 28.98 26.90 26.90 2058138
20000504 26.95 27.47 26.95 27.47 1264704
20000505 27.51 27.51 26.66 27.44 1177329
20000508 27.64 28.24 27.60 28.00 1921318
20000509 28.00 28.65 27.80 28.17 1025614
20000510 28.00 28.08 26.70 27.15 1025614
20000511 27.31 27.64 26.86 27.10 1219097
20000512 27.03 28.04 26.70 27.92 1411812
20000515 27.60 28.73 27.31 28.53 1133719
20000516 28.49 28.53 27.23 27.35 2084550
20000517 27.35 28.58 26.90 28.37 1771445
20000518 28.37 28.37 27.47 28.24 1502104
20000519 28.04 28.49 27.19 27.19 914284
20000522 27.35 27.35 25.60 25.85 1401217
20000523 26.21 26.86 26.05 26.70 1370198
20000524 26.54 27.35 26.54 27.19 1506097
20000525 26.86 26.95 25.56 26.50 1790179
20000526 26.74 26.82 25.56 25.68 789442
20000530 25.65 26.58 25.52 25.89 1007033
20000531 26.37 27.92 26.25 26.62 6543567
20000601 26.37 26.62 25.48 25.60 3371673
20000605 24.58 25.07 23.32 23.44 2539849
20000606 23.85 24.67 23.65 24.58 2527411
20000607 24.71 24.82 23.65 24.34 1395228
20000608 24.22 25.40 24.17 25.40 2142748
20000612 24.87 25.89 24.75 25.85 1218790
20000613 25.85 26.34 25.56 25.97 1612820
20000614 25.65 26.58 25.23 25.40 1209576
20000615 25.40 25.72 24.34 24.42 1738276
20000616 24.82 25.72 24.79 25.40 1197752
20000619 25.20 25.20 24.22 24.22 2146127
20000620 23.65 23.69 22.75 22.96 4213631
20000621 23.65 24.46 23.52 24.42 4016770
20000622 24.87 25.03 23.48 23.52 2997298
20000623 24.10 24.75 23.61 23.65 1600228
20000626 23.85 24.17 23.16 23.48 1783115
20000627 23.37 24.06 22.87 23.81 1685145
20000628 24.10 24.10 22.79 23.12 1775130
20000629 23.16 24.17 23.16 23.20 1877861
20000630 23.61 23.69 22.83 22.87 2040171
20000703 22.99 23.08 22.87 22.99 552195
20000705 21.98 22.14 21.20 21.37 2279722
20000706 22.47 22.47 21.37 21.49 1896748
20000707 22.06 22.06 21.29 21.74 1838396
20000710 21.65 22.22 21.41 21.85 1964007
20000711 23.04 23.89 22.92 23.61 3227021
20000712 23.52 23.73 22.96 23.16 2993767
20000713 22.67 23.37 22.10 23.37 1763767
20000714 22.79 24.10 22.22 23.81 3609074
20000717 23.61 23.65 22.30 22.47 2093917
20000718 22.63 23.85 22.63 23.85 3268635
20000719 24.22 24.58 23.93 24.26 2541538
20000720 24.42 24.71 24.10 24.38 2068273
20000721 24.42 24.42 23.37 23.77 1577808
20000724 23.77 23.93 22.22 22.87 2059980
20000725 23.20 23.69 22.55 22.79 1426093
20000726 22.55 23.44 22.55 23.44 1693898
20000727 23.77 24.38 23.61 24.38 1475539
20000728 24.38 24.83 24.01 24.54 1121516
20000731 24.58 24.95 24.22 24.54 1270582
20000801 24.58 25.36 24.58 25.08 2066724
20000802 25.16 25.40 24.63 24.91 2017443
20000803 24.99 25.08 24.54 24.67 1332872
20000804 24.83 25.40 24.63 25.23 938321
20000807 25.23 25.65 24.95 25.61 803641
20000808 25.52 25.89 25.40 25.73 1042239
20000809 26.10 26.67 25.69 26.67 2063357
20000810 26.71 26.95 26.06 26.18 1493722
20000811 26.21 26.21 25.73 26.21 758187
20000814 26.54 27.61 26.42 27.40 2020810
20000815 27.40 27.73 26.59 26.63 1867765
20000816 26.63 27.93 26.38 27.93 2141410
20000817 28.10 28.87 27.77 28.71 2291088
20000818 28.71 28.75 27.77 28.30 2005200
20000821 28.59 28.83 27.69 28.83 2463877
20000822 28.79 29.00 28.42 28.91 1093203
20000823 29.40 30.22 29.40 30.13 4465403
20000824 30.06 30.10 29.48 30.06 2034431
20000825 29.89 29.93 29.00 29.57 1138045
20000830 29.44 29.77 28.83 29.15 1547747
20000831 29.32 29.40 29.04 29.28 1151207
20000901 29.28 29.44 29.20 29.44 556932
20000905 29.44 29.73 28.83 29.20 956380
20000906 29.32 30.67 29.32 30.42 2206148
20000907 30.42 30.42 29.36 30.13 959747
20000908 29.89 29.93 29.08 29.57 2346797
20000911 29.73 31.00 29.73 30.79 2445358
20000912 31.32 31.32 30.26 30.71 2839909
20000913 30.46 30.46 29.44 29.73 1514690
20000914 29.65 30.34 29.24 29.69 1329199
20000915 30.22 30.42 29.73 29.77 1877713
20000918 29.85 30.13 28.22 28.46 1945971
20000919 28.50 28.83 27.77 27.93 1166358
20000920 28.59 29.00 27.28 27.77 1322771
20000921 27.32 27.77 26.54 26.79 1814658
20000922 26.95 27.40 26.54 26.59 1130546
20000925 26.63 27.28 25.73 26.83 2340828
20000926 27.44 27.73 27.19 27.28 1203395
20000927 27.28 27.61 26.75 26.87 2234768
20000928 26.83 27.12 26.10 26.79 1689620
20000929 27.19 27.89 26.71 26.79 1657787
20001002 27.16 27.61 26.46 27.40 917354
20001003 27.44 27.69 26.91 27.12 1505048
20001004 26.21 26.54 25.20 25.20 2104373
20001005 25.20 25.56 24.83 25.16 1562287
20001006 25.48 25.81 25.08 25.08 1133454
20001009 25.36 25.77 25.23 25.36 576981
20001010 25.93 26.42 25.69 26.14 1071623
20001011 26.63 26.95 25.85 26.26 1720842
20001012 26.21 27.69 25.65 26.06 3753743
20001013 26.21 26.21 25.12 25.32 3075293
20001016 25.48 25.48 24.42 24.71 1770428
20001017 24.87 25.69 24.71 24.79 1798895
20001018 25.36 25.65 24.50 24.75 1565501
20001019 24.75 25.48 24.58 24.91 1179214
20001020 24.83 26.06 24.75 25.61 2107281
20001023 25.77 25.89 24.75 25.16 1492498
20001024 24.99 25.40 23.97 24.14 2005659
20001025 23.85 23.93 22.79 22.79 3041011
20001026 23.20 23.73 22.54 23.56 2093813
20001027 23.56 23.73 22.46 22.58 2405566
20001030 22.70 23.28 22.30 22.75 1537575
20001031 23.03 23.24 22.55 22.66 1167020
20001101 23.40 24.06 23.08 23.69 2126955
20001102 23.53 23.57 22.87 23.03 1571428
20001103 23.12 23.40 22.87 23.20 1636237
20001106 23.36 23.36 22.70 22.99 1088029
20001107 23.40 23.81 23.20 23.57 915103
20001108 23.81 24.43 23.73 24.06 1540624
20001109 24.43 24.47 22.99 23.28 1215512
20001110 23.28 24.01 22.95 23.03 1365259
20001113 23.36 23.44 22.01 22.30 2945531
20001114 22.30 23.44 22.05 23.03 1349705
20001115 23.69 23.98 23.61 23.69 1260954
20001116 23.86 24.14 23.32 24.01 1726969
20001117 23.98 23.98 22.75 22.87 1644624
20001120 23.20 23.48 22.91 23.24 1900352
20001121 23.24 23.73 23.24 23.57 1283066
20001122 23.44 23.48 22.70 22.70 1042891
20001124 22.75 23.90 22.75 23.61 376960
20001127 23.69 23.86 22.75 22.99 1494114
20001128 22.99 23.61 22.95 23.20 1513176
20001129 23.20 23.20 20.66 20.66 4061313
20001130 21.02 21.31 19.55 19.80 3137671
20001201 20.62 21.56 19.38 21.02 3354819
20001204 20.98 21.52 20.86 20.98 1604976
20001205 21.48 21.48 20.33 20.66 1730629
20001206 20.82 21.52 20.49 20.95 1564566
20001207 21.06 21.80 20.86 21.80 2413030
20001208 21.93 22.50 21.68 22.34 2414555
20001211 22.46 23.12 22.46 22.87 2083343
20001212 23.03 23.24 22.91 23.20 1576307
20001213 23.03 23.36 22.17 22.58 1760518
20001214 22.58 22.95 21.77 22.62 1534982
20001215 22.62 23.12 22.62 22.95 1214902
20001218 23.20 24.76 23.20 24.63 1587744
20001219 24.63 25.37 24.55 25.25 1617023
20001220 25.08 25.08 24.06 24.10 1255922
20001221 23.77 24.72 23.77 24.59 1156193
20001222 24.59 24.88 24.26 24.63 920593
20001226 24.63 26.07 24.63 25.90 868593
20001227 26.19 26.31 25.21 25.54 919373
20001228 25.58 26.15 25.17 25.86 1486490
20001229 26.19 26.60 25.70 26.23 1665668
20010102 26.27 27.09 26.03 26.19 1035877
20010103 26.03 26.27 24.76 24.79 1976141
20010104 24.63 24.67 23.36 24.34 2268468
20010105 24.51 25.29 24.26 24.63 1300145
20010108 24.76 25.21 24.43 24.72 1341623
20010109 25.17 25.58 24.92 25.08 1072170
20010110 24.59 25.50 24.59 24.84 2201981
20010111 25.00 25.33 24.51 24.92 1573868
20010112 24.96 25.25 24.55 25.21 1442725
20010116 25.70 25.82 24.88 25.50 1182116
20010117 24.84 24.92 23.86 24.06 1503111
20010118 24.39 24.39 23.12 23.40 1123712
20010119 23.20 23.86 22.66 22.79 2700629
20010122 22.95 23.32 22.79 22.91 1858875
20010123 23.57 23.61 22.95 23.28 2307353
20010124 23.28 25.25 23.03 25.12 4358672
20010125 25.54 26.56 25.21 26.52 3092838
20010126 26.52 27.18 26.23 26.64 2771843
20010129 26.64 26.90 25.82 25.82 936452
20010130 26.22 26.64 25.59 26.22 1079711
20010131 26.51 26.73 26.35 26.64 1099624
20010201 26.15 26.25 25.89 26.09 1190829
20010202 26.12 27.15 26.12 27.10 1334172
20010205 27.24 27.59 27.20 27.45 1234303
20010206 27.70 28.35 27.09 28.31 1783963
20010207 28.31 29.14 27.56 28.57 1619642
20010208 28.57 28.85 28.02 28.31 906422
20010209 28.22 28.79 28.02 28.49 1064510
20010212 28.39 28.39 27.89 27.94 1457754
20010213 27.96 28.56 27.64 27.80 1102056
20010214 27.83 28.45 27.65 28.12 1077583
20010215 27.96 28.12 27.63 28.00 1897057
20010216 28.58 28.76 28.01 28.35 1031980
20010220 28.51 28.58 27.74 28.06 696499
20010221 28.22 28.45 27.27 27.56 992762
20010222 27.96 28.02 26.37 26.97 922383
20010223 26.89 27.53 25.66 25.66 993523
20010226 25.79 27.47 25.79 27.08 1219254
20010227 27.10 27.83 26.97 27.17 1509893
20010228 27.17 27.63 26.66 27.56 2150909
20010301 27.60 27.78 27.15 27.16 1372326
20010302 27.50 28.24 27.17 28.13 1060406
20010305 28.16 29.17 28.09 29.10 1242359
20010306 29.10 29.41 28.60 29.14 1644420
20010307 29.14 29.59 28.67 29.59 5272692
20010308 29.60 30.00 29.01 29.63 1596385
20010309 29.63 30.03 29.01 29.39 1458818
20010312 29.39 29.56 28.29 28.31 1062534
20010313 28.42 28.42 27.47 27.79 1802964
20010314 27.63 28.29 26.94 27.20 1816644
20010315 27.23 27.43 26.61 26.79 2105611
20010316 26.51 27.53 26.51 26.52 1433129
20010319 26.64 27.33 26.64 27.01 1175628
20010320 27.01 27.62 27.01 27.40 1543943
20010321 27.24 27.45 26.87 26.91 1157995
20010322 26.97 27.12 26.12 26.79 3357243
20010323 26.95 27.35 26.38 27.16 1724528
20010326 27.47 27.75 27.27 27.27 1588785
20010327 27.53 27.62 26.81 26.81 1296930
20010328 26.65 26.79 26.31 26.39 2200312
20010329 25.85 25.99 25.35 25.66 3753375
20010330 25.95 26.27 25.83 25.89 1057822
20010402 25.99 25.99 24.54 25.03 2480766
20010403 25.13 25.47 24.08 24.08 1727416
20010404 24.51 25.46 24.51 24.97 1535278
20010405 25.33 26.25 24.87 25.80 1346028
20010406 24.51 25.33 24.28 25.03 7698888
20010409 25.13 25.55 25.01 25.31 2537769
20010410 25.40 25.74 25.04 25.72 5411323
20010411 25.85 25.97 25.26 25.40 2954726
20010412 25.59 26.20 25.56 25.97 2199400
20010416 25.98 26.64 25.92 26.52 1562183
20010417 26.77 27.06 26.12 27.03 2312950
20010418 27.03 27.31 26.35 26.56 3224388
20010419 26.58 26.71 26.02 26.15 1470067
20010420 26.31 26.77 26.12 26.31 3027234
20010423 26.71 26.87 26.31 26.71 3365907
20010424 27.47 27.49 26.89 27.20 2493231
20010425 27.04 28.10 26.91 28.02 1240687
20010426 28.12 29.43 28.06 28.51 2544457
20010427 28.51 28.73 28.11 28.38 973529
20010430 29.00 29.35 28.77 28.98 1226043
20010501 28.86 29.19 27.95 28.51 853789
20010502 27.05 27.31 26.69 27.15 2154253
20010503 27.55 27.78 26.32 26.39 2469517
20010504 26.72 27.36 26.30 27.06 1398378
20010507 27.05 27.39 26.11 26.44 1496140
20010508 26.44 26.52 26.06 26.31 1033247
20010509 26.48 26.75 26.32 26.40 1330626
20010510 26.40 26.56 26.07 26.19 850758
20010511 26.06 26.15 25.90 25.99 583542
20010514 26.15 26.59 26.15 26.40 1337144
20010515 26.73 27.15 26.31 27.05 1491441
20010516 26.72 27.35 26.72 26.93 1191486
20010517 27.10 27.71 26.52 27.64 1407320
20010518 27.64 28.12 27.41 28.01 1717431
20010521 28.34 28.37 27.98 28.37 1066138
20010522 28.24 28.46 28.07 28.20 1066289
20010523 27.78 27.95 26.98 27.07 1678023
20010524 27.05 27.05 26.26 26.65 1120703
20010525 26.91 27.61 26.62 26.92 747691
20010529 27.22 27.55 26.61 26.91 1035672
20010530 26.85 27.12 25.80 25.97 1172691
20010531 25.97 26.48 25.66 26.13 1049768
20010601 26.19 26.37 25.66 26.05 441218
20010604 26.59 27.04 26.54 26.72 1398074
20010605 26.98 26.98 26.13 26.61 940790
20010606 26.13 26.18 25.22 25.37 1147076
20010607 25.40 25.40 24.93 24.93 1492654
20010608 25.24 25.40 24.74 24.88 956402
20010611 25.07 25.14 24.29 24.62 1248930
20010612 24.78 25.40 24.61 24.96 693126
20010613 25.40 25.92 24.61 24.84 1353362
20010614 24.84 25.04 24.32 24.71 1001873
20010615 24.55 24.99 23.98 23.98 778460
20010618 23.98 24.44 23.76 23.77 840754
20010619 23.92 24.09 23.20 23.24 1633007
20010620 23.41 24.09 22.84 23.53 1706821
20010621 23.53 23.72 22.37 23.11 3778469
20010622 23.12 23.67 22.59 23.20 2755832
20010625 23.32 23.52 22.62 22.98 1019909
20010626 23.12 23.31 22.63 23.21 1361395
20010627 23.22 23.22 22.17 22.19 1569651
20010628 21.95 22.23 21.21 21.79 2046942
20010629 21.84 22.74 21.48 21.81 2010263
20010702 21.94 22.21 21.31 21.51 1790487
20010703 21.51 21.91 21.28 21.51 970801
20010705 21.67 22.17 21.55 21.86 1217252
20010706 21.98 22.29 21.52 22.10 1658925
20010709 22.11 22.11 21.00 21.18 1765478
20010710 21.18 22.00 21.11 21.55 1753353
20010711 21.21 21.38 20.49 20.90 3653576
20010712 20.68 21.23 19.33 19.33 4821720
20010713 19.33 19.87 18.85 19.69 2584862
20010716 19.79 20.01 18.34 18.94 2586074
20010717 19.13 19.30 17.99 18.64 5394045
20010718 18.31 18.90 17.83 18.65 4495392
20010719 18.67 19.08 18.51 18.92 3215996
20010720 19.13 20.12 19.07 20.12 2332650
20010723 20.45 20.78 19.92 20.49 2170623
20010724 20.49 20.49 19.67 19.79 2012233
20010725 20.32 20.32 19.56 19.96 3559603
20010726 20.11 20.45 19.67 20.35 2180778
20010727 20.45 20.45 19.83 20.29 1049162
20010730 20.34 20.67 20.02 20.34 1640711
20010731 20.20 20.32 19.28 19.44 3141187
20010801 19.87 20.14 19.16 19.17 2686667
20010802 19.31 19.61 18.96 19.40 1674978
20010803 19.38 19.44 18.95 19.00 1274499
20010806 18.88 19.25 18.74 18.93 1265139
20010807 19.05 19.14 18.15 18.22 3493663
20010808 18.45 18.71 17.96 18.01 3589971
20010809 18.05 18.35 17.97 18.11 2126781
20010810 18.12 18.71 18.12 18.42 1126866
20010813 18.42 18.75 18.36 18.46 972290
20010814 18.42 18.89 18.42 18.79 793712
20010815 19.21 20.04 19.03 19.88 1830761
20010816 20.04 20.07 19.22 19.41 1294575
20010817 19.61 19.74 18.98 19.38 1042031
20010820 19.38 19.48 18.84 18.84 587661
20010821 18.85 19.59 18.79 19.13 1001122
20010822 19.37 19.88 18.73 19.05 1711810
20010823 19.13 19.28 18.35 18.47 834470
20010824 18.44 18.73 18.35 18.48 501014
20010827 18.73 19.04 18.59 18.79 645627
20010828 18.92 18.92 18.37 18.56 1023161
20010829 18.61 18.71 18.05 18.20 1429226
20010830 18.28 18.45 17.79 17.89 1467568
20010831 17.83 18.67 17.83 18.48 1966167
20010904 18.91 19.27 18.88 19.09 1909257
20010905 18.95 18.99 18.57 18.83 1397978
20010906 18.83 19.48 18.55 19.14 1043842
20010907 19.14 19.31 18.79 18.82 691970
20010910 18.95 19.24 18.75 19.14 679894
20010917 19.32 19.81 17.89 18.59 1975375
20010918 18.30 18.58 17.34 17.38 1280537
20010919 17.95 17.95 16.03 16.56 3159301
20010920 16.43 17.22 16.04 16.59 1991678
20010921 16.26 17.54 16.14 17.46 1361599
20010924 17.14 17.14 15.87 16.30 1532478
20010925 16.30 16.36 15.83 16.13 1751511
20010926 16.00 16.26 15.49 15.52 2544921
20010927 15.57 15.90 15.12 15.63 2852866
20010928 15.87 16.79 15.83 16.71 1402507
20011001 16.69 16.70 15.97 16.34 1138339
20011002 16.43 16.63 16.00 16.03 2067305
20011003 15.93 16.81 15.68 16.36 2102477
20011004 16.76 17.52 16.50 17.10 2182634
20011005 17.16 17.42 16.40 17.02 1695507
20011008 16.85 17.44 16.53 16.93 1018784
20011009 16.93 17.29 16.59 17.03 1632560
20011010 17.26 17.83 16.96 17.83 2378873
20011011 17.72 18.18 17.13 17.13 3450188
20011012 17.14 17.65 17.06 17.29 1658524
20011015 17.26 17.56 16.48 16.77 2031227
20011016 16.79 18.02 16.67 17.59 2228976
20011017 18.02 18.45 17.82 17.89 2295849
20011018 17.65 17.65 17.16 17.30 1283858
20011019 17.16 17.79 16.91 17.68 1180757
20011022 17.81 18.27 17.30 18.25 940741
20011023 18.22 19.01 17.85 18.67 1785777
20011024 18.28 18.54 17.85 18.21 2332530
20011025 18.12 19.27 18.05 19.14 1849027
20011026 19.14 19.81 19.01 19.60 2851658
20011029 19.81 19.84 19.01 19.18 2145801
20011030 19.09 19.10 18.11 18.26 1916197
20011031 18.37 18.78 17.93 18.36 1720654
20011101 18.36 18.76 17.80 18.27 1549010
20011102 18.36 18.36 17.64 17.81 1062784
20011105 17.80 18.10 17.24 17.39 1177915
20011106 17.20 17.56 16.85 17.41 1467095
20011107 17.53 18.30 17.16 18.04 1548108
20011108 18.40 18.94 18.16 18.39 1256522
20011109 18.86 19.06 18.50 18.83 1368347
20011112 18.43 18.95 18.20 18.86 1042793
20011113 19.03 19.38 18.70 19.15 1522256
20011114 17.96 18.33 17.64 17.77 2042300
20011115 16.97 17.00 15.97 16.36 3488353
20011116 16.53 16.96 16.10 16.93 1870505
20011119 16.56 17.23 16.19 16.79 2217852
20011120 17.23 18.10 17.23 17.78 2065146
20011121 18.23 18.26 17.13 17.59 1584932
20011123 17.42 18.16 17.07 17.86 532970
20011126 17.63 17.79 17.30 17.31 1419600
20011127 17.43 18.30 17.17 17.97 2173213
20011128 17.80 18.17 17.39 17.81 1433728
20011129 18.03 18.47 17.58 18.26 1511885
20011130 18.30 18.77 18.06 18.43 1571855
20011203 18.36 18.91 18.00 18.56 1297104
20011204 18.60 19.00 18.17 18.92 1432075
20011205 19.43 19.95 19.29 19.69 2452323
20011206 19.59 19.59 18.93 19.13 2039745
20011207 18.70 19.66 18.63 19.40 2116549
20011210 18.96 19.56 18.90 19.29 1118245
20011211 19.29 19.52 19.06 19.31 698602
20011212 19.47 19.49 18.70 18.86 1467997
20011213 18.73 19.36 18.56 18.80 906620
20011214 18.93 19.40 18.57 19.31 1084878
20011217 18.96 19.39 18.70 18.80 844696
20011218 18.93 19.15 18.66 19.03 920147
20011219 19.16 19.95 19.16 19.73 1809182
20011220 19.96 20.09 19.63 19.69 1860134
20011221 19.69 20.09 19.53 19.91 700556
20011224 19.95 20.29 19.86 20.03 470294
20011226 20.13 20.90 20.13 20.90 1430121
20011227 20.63 20.63 19.96 20.37 1334830
20011228 20.43 21.02 20.24 20.52 1012883
20011231 20.29 20.63 20.00 20.23 924807
20020102 20.09 20.10 19.13 19.47 1339790
20020103 19.46 19.69 19.10 19.30 854916
20020104 19.53 20.03 19.16 19.59 1058124
20020107 19.69 20.17 19.34 19.77 875207
20020108 19.29 19.69 19.15 19.23 1161832
20020109 18.80 18.98 18.41 18.76 2414146
20020110 18.76 18.76 18.26 18.50 1268547
20020111 18.50 18.50 17.68 17.79 1359329
20020114 17.46 17.70 17.33 17.57 1458829
20020115 17.66 18.10 17.45 17.82 961330
20020116 17.46 17.76 17.31 17.32 1156572
20020117 17.37 17.52 16.95 17.30 1150710
20020118 17.37 17.66 17.25 17.39 988084
20020122 17.93 17.93 17.34 17.39 2031478
20020123 17.48 18.03 17.20 18.03 1622657
20020124 17.90 18.60 17.80 18.58 1452366
20020125 18.62 19.00 18.38 18.83 1790544
20020128 18.91 18.91 18.36 18.48 1672708
20020129 18.33 18.62 18.21 18.50 1595904
20020130 18.45 19.10 18.24 18.78 1545636
20020131 18.81 19.54 18.78 19.23 1512868
20020204 19.11 19.35 18.68 18.89 624688
20020205 18.55 18.56 17.88 18.45 2140997
20020206 18.45 19.00 18.45 18.66 746334
20020207 18.38 18.58 17.98 18.05 729576
20020208 17.98 18.35 17.68 18.35 888778
20020211 18.18 18.98 17.91 18.91 1095112
20020212 18.58 19.28 18.39 18.65 1010424
20020213 18.38 18.98 18.19 18.65 2243042
20020214 18.78 19.01 18.55 18.58 1341097
20020215 18.80 18.81 18.29 18.43 1641845
20020219 18.25 18.56 18.05 18.45 1508080
20020220 18.28 18.61 18.01 18.22 1033466
20020221 18.48 19.05 18.41 18.86 1381646
20020222 18.86 19.37 18.59 19.35 1639152
20020225 19.52 19.90 19.50 19.58 1526783
20020226 19.59 19.71 19.21 19.58 1086733
20020227 19.72 19.83 19.17 19.49 868279
20020228 19.52 19.75 19.33 19.36 834314
20020301 19.37 19.58 19.05 19.30 1335561
20020304 19.42 20.20 19.31 20.10 1698254
20020305 20.21 20.34 19.88 19.92 2146533
20020306 19.88 20.30 19.33 20.21 1976708
20020307 20.79 21.57 20.58 20.89 2503690
20020308 20.89 20.89 20.36 20.75 1159302
20020311 21.09 21.27 20.85 21.07 1173067
20020312 20.80 21.36 20.68 21.17 1275711
20020313 21.42 21.55 20.54 20.58 1955311
20020314 20.05 20.08 19.66 19.92 1575112
20020315 19.98 20.72 19.96 20.59 1301446
20020318 20.48 21.25 20.20 21.06 1741646
20020319 21.12 21.38 20.79 21.20 1771870
20020320 21.03 21.46 20.52 20.82 1145985
20020321 20.66 21.25 20.32 21.23 1185336
20020322 20.58 20.71 19.92 20.08 2116010
20020325 19.86 20.62 19.86 20.26 1215711
20020326 20.22 20.32 19.68 20.05 1522893
20020327 20.42 21.11 20.42 21.08 1374164
20020328 20.72 21.15 20.44 20.89 1022394
20020401 21.23 21.49 20.97 21.39 1474863
20020402 21.29 21.83 20.99 21.19 1820199
20020403 20.92 20.93 20.40 20.54 1122793
20020404 20.57 20.86 20.20 20.24 1530374
20020405 20.38 20.75 20.19 20.38 1398105
20020408 20.95 21.10 20.50 20.64 1168429
20020409 20.55 20.58 20.15 20.18 1450474
20020410 20.05 20.80 20.05 20.43 920947
20020411 20.25 20.60 20.10 20.33 832219
20020412 20.02 20.02 19.18 19.45 2436658
20020415 20.22 20.50 19.98 20.04 1302494
20020416 20.08 20.92 20.08 20.77 1383591
20020417 21.03 21.47 20.99 21.09 1449576
20020418 21.09 21.47 20.66 21.13 1267481
20020419 20.89 21.35 20.54 21.08 973765
20020422 21.09 21.35 20.48 20.73 845985
20020423 20.65 21.57 20.52 21.31 1186833
20020424 20.77 21.39 20.60 20.95 1490573
20020425 20.95 21.53 20.94 21.33 2108678
20020426 21.40 21.64 20.99 21.45 1069077
20020429 21.57 21.62 21.00 21.18 1044644
20020430 21.07 21.44 20.81 20.88 1263738
20020501 20.67 21.64 20.53 21.48 1303234
20020502 21.49 22.56 21.47 22.28 2823774
20020503 22.51 23.04 22.34 22.81 2628974
20020506 22.61 22.62 21.71 21.81 1584628
20020507 21.87 22.11 21.67 21.80 1649909
20020508 22.31 22.94 22.31 22.62 1791649
20020509 22.54 22.83 22.30 22.46 1587460
20020510 22.68 23.11 22.56 22.77 1054630
20020513 22.77 23.35 22.58 23.27 955963
20020514 23.44 23.48 22.98 23.31 1041514
20020515 23.15 23.15 22.15 22.28 1271786
20020516 22.28 22.88 21.88 22.28 1656616
20020517 22.28 22.28 21.58 22.04 903798
20020520 21.98 22.50 21.65 22.07 1191005
20020521 22.06 22.28 21.77 22.01 1722493
20020522 21.97 22.76 21.67 22.70 1458835
20020523 22.81 22.91 22.34 22.63 1086227
20020524 22.58 22.58 22.15 22.25 611823
20020528 22.42 22.91 22.36 22.61 1181317
20020529 22.28 22.85 22.07 22.54 888894
20020530 22.07 22.64 22.01 22.21 854465
20020531 22.24 22.75 22.08 22.63 796487
20020603 22.64 22.64 21.48 21.48 1124531
20020604 21.57 21.77 21.00 21.42 1321268
20020605 21.29 21.30 20.34 20.99 1427089
20020606 21.40 21.55 20.63 20.95 1431560
20020607 20.73 21.66 20.62 21.48 1104411
20020610 21.54 21.67 20.60 20.91 1382823
20020611 20.91 20.91 19.97 20.20 1490880
20020612 20.26 20.65 20.20 20.62 1407714
20020613 20.79 21.46 20.37 21.20 1358231
20020614 21.07 21.38 20.54 21.37 1415762
20020617 21.79 21.94 21.50 21.77 1259117
20020618 21.77 21.81 21.41 21.58 826892
20020619 21.55 21.79 21.07 21.26 1216193
20020620 21.66 21.74 20.83 20.96 1425599
20020621 20.98 21.22 20.33 20.73 1983915
20020624 20.77 20.88 20.34 20.71 1586565
20020625 21.00 21.13 20.30 20.44 1561377
20020626 20.23 20.42 19.75 20.09 1475677
20020627 20.33 20.52 19.60 19.86 1054034
20020628 19.69 20.06 19.12 19.12 1268060
20020701 19.19 19.42 18.96 19.09 1343029
20020702 19.09 19.19 18.20 18.45 2593204
20020703 18.41 18.79 18.01 18.62 1685381
20020705 18.79 19.21 18.72 19.05 740447
20020708 18.85 19.26 18.44 18.49 1049712
20020709 18.49 18.87 18.32 18.44 1168052
20020710 18.79 18.80 17.61 17.78 2391846
20020711 17.82 17.85 17.13 17.26 1667794
20020712 17.38 17.51 16.61 16.77 2013574
20020715 16.65 16.97 16.02 16.54 1960068
20020716 16.55 17.28 15.96 17.02 1932942
20020717 17.24 17.51 16.61 16.91 1030783
20020718 16.83 17.22 16.65 16.69 1124531
20020719 16.57 16.58 15.60 15.63 1698050
20020722 15.63 16.02 14.61 14.77 2264414
20020723 14.77 15.19 14.09 14.20 1675246
20020724 14.06 15.45 13.76 15.10 1925192
20020725 15.10 15.40 14.46 14.69 2517043
20020726 14.69 14.84 14.12 14.51 1484024
20020729 14.67 15.32 14.62 15.23 2351903
20020730 15.23 15.81 14.94 15.59 1264635
20020731 15.52 15.79 15.15 15.79 2117952
20020801 15.78 15.84 14.57 14.68 1593985
20020802 14.57 14.91 13.97 14.10 1528026
20020805 13.97 14.19 13.71 13.88 1355643
20020806 14.13 14.54 14.10 14.27 1291315
20020807 14.50 14.50 13.74 14.15 1384250
20020808 13.97 15.03 13.97 14.94 1395960
20020809 14.57 15.69 14.40 15.52 1245218
20020812 15.26 16.10 14.94 15.81 1045562
20020813 15.72 16.21 15.51 15.54 987459
20020814 15.82 15.99 15.15 15.87 1261522
20020815 15.93 16.99 15.93 16.53 2189692
20020816 16.26 16.61 16.09 16.27 1410930
20020819 16.23 16.70 15.77 16.28 1261670
20020820 16.29 16.29 15.51 15.58 1550408
20020821 15.58 15.77 15.28 15.73 1377877
20020822 15.66 16.65 15.63 16.12 2235344
20020823 15.89 16.23 15.62 15.62 1555447
20020826 15.65 16.14 15.38 16.03 1310732
20020827 16.10 16.25 15.44 15.52 1092697
20020828 15.45 15.65 14.99 15.16 1212905
20020829 14.97 15.27 14.62 14.69 1261077
20020830 14.73 15.44 14.73 15.07 938100
20020903 14.67 14.67 14.17 14.38 1367501
20020904 14.47 14.69 13.77 14.00 2744488
20020905 13.86 14.29 13.75 13.97 1981883
20020906 14.42 14.55 14.13 14.53 1278716
20020909 14.53 14.74 14.23 14.40 1907624
20020910 14.44 14.71 14.28 14.54 1821507
20020911 14.86 14.91 14.37 14.38 700796
20020912 14.24 14.50 13.98 14.10 1326295
20020913 14.10 14.37 13.84 14.11 794325
20020916 14.11 14.44 13.77 14.32 791064
20020917 14.46 14.46 13.70 13.70 2713955
20020918 13.86 13.98 13.46 13.54 2098535
20020919 13.55 13.61 12.81 12.87 2500811
20020920 12.99 13.19 12.62 12.62 1735389
20020923 12.75 13.40 12.69 13.30 2867958
20020924 13.22 13.36 13.02 13.06 1789935
20020925 13.20 13.70 13.06 13.63 1356236
20020926 13.68 14.13 13.51 13.86 2030204
20020927 13.76 14.16 13.56 13.62 1542107
20020930 13.52 13.74 13.09 13.46 1481040
20021001 13.48 13.66 13.17 13.61 1700409
20021002 13.43 13.99 13.33 13.37 2153229
20021003 13.40 13.51 12.91 13.05 1785192
20021004 13.06 13.22 12.47 12.55 2899974
20021007 12.56 12.89 12.48 12.60 1303173
20021008 12.55 12.84 12.35 12.48 2186134
20021009 12.71 12.71 12.08 12.08 1175553
20021010 12.27 12.27 11.67 12.17 1953277
20021011 12.01 12.47 12.01 12.32 1786823
20021014 12.49 12.99 12.05 12.92 1473184
20021015 13.07 13.74 13.07 13.60 2084602
20021016 13.80 13.80 13.02 13.20 1225652
20021017 13.41 13.90 13.40 13.88 1395367
20021018 14.05 14.05 13.54 13.70 1137904
20021021 13.86 13.86 13.37 13.73 1494676
20021022 13.99 13.99 13.33 13.61 1563600
20021023 13.72 14.22 13.56 14.19 1433757
20021024 14.40 14.51 13.89 14.13 2779617
20021025 14.03 14.12 13.39 13.53 2323388
20021028 13.53 13.88 13.32 13.63 1721901
20021029 13.59 13.68 13.23 13.43 1374319
20021030 13.61 14.47 13.61 14.46 2369331
20021031 14.58 14.83 14.18 14.19 1643331
20021101 14.12 15.04 14.11 14.98 1492652
20021104 15.04 15.28 14.71 14.98 1601795
20021105 14.88 15.26 14.75 15.18 1338143
20021106 15.24 15.81 15.21 15.74 2033064
20021107 15.62 15.92 14.94 15.04 1344329
20021108 15.08 15.25 14.73 14.81 1178037
20021111 14.77 15.02 14.59 14.66 856205
20021112 14.80 14.85 14.32 14.54 907316
20021113 14.53 14.69 13.96 14.16 1949550
20021114 14.29 14.94 14.29 14.80 1226791
20021115 14.81 14.96 14.60 14.92 784769
20021118 15.00 15.15 14.69 14.97 939867
20021119 15.04 15.21 14.81 14.94 795521
20021120 14.83 15.60 14.83 15.45 1293367
20021121 15.53 15.74 15.48 15.56 961666
20021122 15.40 15.48 15.19 15.26 757078
20021125 15.30 15.53 15.15 15.32 775784
20021126 15.33 15.50 14.99 15.07 1121036
20021127 15.13 15.34 15.02 15.24 922339
20021129 15.28 15.55 15.24 15.24 946790
20021202 15.34 15.85 15.28 15.79 1728171
20021203 15.89 16.09 15.62 15.69 1176270
20021204 15.70 15.70 15.13 15.26 1101004
20021205 15.30 15.46 15.11 15.26 730124
20021206 15.00 15.49 15.00 15.20 1320174
20021209 15.29 15.45 14.73 14.73 1217659
20021210 14.80 15.09 14.48 15.07 1555840
20021211 15.08 15.08 14.68 14.90 764885
20021212 15.04 15.56 14.86 15.52 1732443
20021213 15.52 15.68 15.36 15.40 890966
20021216 15.48 15.74 15.42 15.68 1273335
20021217 15.69 15.69 15.47 15.52 1196596
20021218 15.38 15.45 15.03 15.17 713922
20021219 15.10 15.43 15.03 15.11 758698
20021220 15.21 15.62 15.04 15.62 824538
20021223 15.72 15.75 15.26 15.71 782854
20021224 15.68 15.68 15.41 15.51 411827
20021226 15.48 15.65 15.20 15.22 400191
20021227 15.22 15.45 14.87 14.90 549986
20021230 15.00 15.18 14.60 14.73 616709
20021231 14.64 14.86 14.55 14.83 492985
20030102 14.97 15.37 14.79 15.30 708767
20030103 15.30 15.38 15.09 15.19 593290
20030106 15.12 15.15 14.74 14.97 1103655
20030107 14.80 14.83 14.25 14.47 2280220
20030108 14.33 14.55 14.09 14.33 2512498
20030109 14.46 14.52 14.30 14.45 1420774
20030110 14.39 14.43 14.11 14.13 2094485
20030113 14.14 14.14 13.76 13.96 1507234
20030114 14.05 14.18 13.65 13.88 1486024
20030115 13.88 14.54 13.88 14.33 1788266
20030116 14.43 15.05 14.43 15.01 2318663
20030117 14.87 14.90 14.69 14.79 992597
20030121 14.80 14.80 14.26 14.38 1378059
20030122 14.19 14.67 13.91 14.55 1733032
20030123 14.55 14.85 14.39 14.83 1302793
20030124 14.76 14.92 14.39 14.53 812902
20030127 14.46 14.47 13.82 13.99 1025591
20030128 14.11 14.30 13.96 14.05 1039878
20030129 14.05 14.56 13.80 14.44 1416650
20030130 14.53 15.02 14.41 14.49 1320029
20030131 14.31 14.66 14.21 14.56 1078134
20030203 14.46 14.92 14.41 14.70 1188978
20030204 14.70 15.04 14.44 14.92 1352389
20030205 15.06 15.25 14.88 15.02 1339943
20030206 14.88 15.13 14.68 14.92 850149
20030207 15.09 15.09 14.58 14.78 967143
20030210 14.89 14.92 14.58 14.91 1052216
20030211 14.99 15.07 14.74 14.84 1324129
20030212 14.85 14.96 14.40 14.45 1083844
20030213 14.43 14.51 13.94 14.07 1475680
20030214 14.12 14.23 13.98 14.11 866402
20030218 14.15 14.54 14.05 14.51 694937
20030219 14.38 14.59 14.27 14.46 554076
20030220 14.51 14.61 14.33 14.49 542069
20030221 14.44 15.02 14.44 15.02 1036988
20030224 15.02 15.33 14.94 15.28 1100391
20030225 15.32 15.71 14.87 15.00 1776292
20030226 15.00 15.51 14.96 15.30 1144465
20030227 15.30 15.30 14.72 14.85 961725
20030228 15.06 15.24 14.85 14.99 748383
20030303 14.99 15.16 14.85 15.02 1597360
20030304 15.02 15.16 14.78 14.89 854541
20030305 14.99 14.99 14.58 14.69 1006385
20030306 14.70 15.02 14.66 15.02 1507308
20030307 14.90 15.07 14.62 14.79 1786396
20030310 14.75 14.84 14.45 14.46 1068470
20030311 14.46 14.66 13.91 13.97 1272880
20030312 13.90 13.91 13.58 13.81 1382992
20030313 13.90 14.08 13.65 13.69 1812899
20030314 13.69 13.80 13.38 13.60 1379771
20030317 13.64 13.86 13.39 13.51 2054941
20030318 13.51 13.91 13.26 13.88 3124875
20030319 13.88 14.03 13.58 13.69 1336868
20030320 13.69 14.15 13.54 14.01 1628695
20030321 13.73 13.92 13.65 13.68 1304362
20030324 13.59 13.91 13.20 13.25 1388264
20030325 13.32 13.56 13.25 13.28 1059245
20030326 13.37 13.40 13.15 13.28 679416
20030327 13.28 13.71 13.25 13.62 1215628
20030328 13.54 13.76 13.50 13.56 1469969
20030331 13.52 13.53 13.24 13.26 1387092
20030401 13.30 13.45 13.18 13.35 1100098
20030402 13.35 13.42 13.16 13.40 1452105
20030403 13.40 13.49 13.14 13.17 1398953
20030404 13.17 13.27 12.96 12.96 1276394
20030407 12.96 13.19 12.91 12.96 1422527
20030408 13.06 13.06 12.72 12.73 1273612
20030409 12.84 12.99 12.77 12.96 1068470
20030410 13.07 13.52 13.04 13.52 1483880
20030411 13.52 13.56 13.13 13.56 1480366
20030414 13.54 13.60 13.31 13.33 932147
20030415 13.35 13.42 13.06 13.18 799632
20030416 13.18 13.32 12.94 12.98 1052802
20030417 12.98 13.55 12.81 13.45 1153397
20030421 13.39 13.66 13.36 13.54 600493
20030422 13.44 13.66 13.35 13.58 883387
20030423 13.72 13.93 13.28 13.49 1061588
20030424 13.32 13.47 13.13 13.34 946643
20030425 13.25 13.33 13.11 13.16 637978
20030428 13.13 13.21 12.89 12.99 1159986
20030429 12.99 13.08 12.80 12.88 1301753
20030430 12.94 13.03 12.81 12.81 1400669
20030501 12.92 13.01 12.58 12.83 1035846
20030502 12.79 13.03 12.71 12.95 1051556
20030505 13.03 13.12 12.92 13.03 564399
20030506 13.10 13.13 12.90 12.96 913657
20030507 12.70 13.49 12.70 13.44 1572170
20030508 13.37 13.65 13.21 13.47 1293462
20030509 13.51 13.75 13.27 13.63 1149890
20030512 13.58 13.83 13.46 13.62 1062030
20030513 13.58 14.40 13.54 14.31 1984269
20030514 14.31 14.81 14.23 14.81 2152279
20030515 14.77 14.92 14.51 14.90 1689268
20030516 14.90 15.09 14.48 15.09 1691305
20030519 14.95 15.08 14.57 14.62 1209093
20030520 14.62 14.72 14.17 14.32 2037654
20030521 14.32 15.26 14.26 15.16 2547794
20030522 15.16 15.64 15.16 15.43 2251631
20030523 15.43 15.51 15.13 15.50 971988
20030527 15.52 15.78 15.43 15.69 1368085
20030528 15.69 15.73 15.23 15.36 1192510
20030529 15.27 15.36 14.99 15.23 1589917
20030530 15.23 15.80 15.23 15.63 1071921
20030602 15.78 15.88 15.58 15.62 1103050
20030603 15.63 15.63 15.26 15.50 1003408
20030604 15.64 15.78 15.33 15.56 1087195
20030605 15.56 15.63 15.26 15.54 1035555
20030606 15.61 15.81 15.29 15.33 1276734
20030609 15.17 15.50 15.11 15.34 1205020
20030610 15.34 15.57 15.34 15.49 657059
20030611 15.47 16.31 15.32 16.24 1325610
20030612 16.24 16.36 15.68 15.90 1331428
20030613 15.90 15.90 15.30 15.47 978533
20030616 15.47 15.47 14.92 15.12 2077802
20030617 15.19 15.46 14.84 14.87 1165891
20030618 14.87 15.08 14.53 14.85 1643156
20030619 14.85 15.30 14.71 15.07 1423652
20030620 15.07 15.31 14.85 14.86 965587
20030623 14.86 15.06 14.53 14.64 1427434
20030624 14.57 14.86 14.57 14.64 796558
20030625 14.64 15.10 14.62 14.83 1002389
20030626 14.93 15.10 14.35 14.37 1983105
20030627 14.37 14.75 14.37 14.57 1093450
20030630 14.71 14.77 14.42 14.43 1047920
20030701 14.43 14.44 14.11 14.27 1154690
20030702 14.28 14.56 14.15 14.26 1413324
20030703 14.26 14.90 14.08 14.80 1529840
20030707 14.74 14.75 14.10 14.16 2508228
20030708 14.16 14.35 13.99 14.17 1840114
20030709 14.24 14.57 14.23 14.40 1447799
20030710 14.46 14.48 13.85 14.23 3913843
20030711 14.23 14.37 14.00 14.13 1197165
20030714 14.13 14.26 13.85 13.85 1356157
20030715 13.87 14.01 13.58 13.61 2215701
20030716 13.61 13.74 13.36 13.48 1625701
20030717 13.48 13.68 13.14 13.47 3036116
20030718 13.47 14.01 13.10 13.97 1217239
20030721 14.06 14.09 13.55 13.67 1291280
20030722 13.67 13.89 13.48 13.51 2318107
20030723 13.61 13.80 13.08 13.21 1719088
20030724 13.21 13.48 13.01 13.03 1781929
20030725 13.04 13.16 12.83 13.02 1108287
20030728 13.00 13.14 12.84 13.09 1135780
20030729 13.09 13.16 12.72 12.92 1533913
20030730 12.94 13.43 12.81 13.35 2391985
20030731 13.43 13.74 13.18 13.47 2446460
20030801 13.47 13.59 13.20 13.39 999189
20030804 13.47 13.47 12.98 13.21 1342367
20030805 13.21 13.36 13.01 13.05 1400599
20030806 13.05 13.09 12.67 13.01 2910580
20030807 13.13 13.70 12.95 13.65 1496544
20030808 13.65 13.66 13.29 13.51 1461576
20030811 13.52 13.77 13.48 13.63 902955
20030812 13.63 13.81 13.36 13.60 854693
20030813 13.61 13.70 13.41 13.58 833163
20030814 13.59 13.70 13.22 13.29 2576939
20030815 13.28 13.40 13.08 13.34 778110
20030818 13.34 13.56 13.12 13.45 882725
20030819 13.45 13.63 13.41 13.48 806720
20030820 13.48 13.88 13.36 13.74 1589166
20030821 13.89 13.90 13.68 13.85 1252490
20030822 13.91 13.92 13.53 13.56 966099
20030825 13.43 13.59 13.27 13.54 927086
20030826 13.45 13.61 13.30 13.60 603126
20030827 13.61 13.98 13.60 13.61 1152355
20030828 13.62 14.15 13.45 14.06 1333986
20030829 14.06 14.18 13.84 13.98 1171284
20030902 13.98 13.99 13.63 13.76 922606
20030903 13.77 13.99 13.72 13.87 827528
20030904 13.80 13.84 13.55 13.65 1917605
20030905 13.65 13.79 13.60 13.75 1736407
20030908 13.75 13.93 13.75 13.91 962343
20030909 13.91 13.91 13.63 13.64 833597
20030910 13.64 13.74 13.47 13.50 1239197
20030911 13.50 13.66 13.32 13.42 1195270
20030912 13.36 13.44 13.16 13.43 1087187
20030915 13.64 13.64 13.20 13.20 894285
20030916 13.21 13.32 13.08 13.14 1011760
20030917 13.15 13.15 12.78 12.80 1811111
20030918 12.77 13.25 12.77 13.16 3000746
20030919 13.24 13.31 13.05 13.23 1357972
20030922 13.13 13.32 12.93 13.00 1219545
20030923 12.98 13.09 12.89 12.98 760482
20030924 13.19 13.48 13.17 13.41 2791949
20030925 13.37 13.41 13.11 13.16 916971
20030926 13.15 13.16 12.89 12.99 935033
20030929 12.99 13.12 12.88 13.05 693725
20030930 13.05 13.43 12.98 13.22 1345257
20031001 13.23 13.38 13.16 13.32 1508392
20031002 13.26 13.50 13.18 13.43 1032568
20031003 13.43 13.75 13.26 13.56 1233706
20031006 13.59 13.79 13.50 13.59 1022453
20031007 13.59 13.68 13.35 13.58 660491
20031008 13.48 13.77 13.39 13.48 1202495
20031009 13.41 13.52 13.28 13.36 907434
20031010 13.43 13.52 13.25 13.44 1025343
20031013 13.44 13.44 13.24 13.35 500245
20031014 13.23 13.35 13.17 13.29 1258559
20031015 13.29 13.29 12.93 12.96 1817180
20031016 12.97 13.07 12.73 12.78 2334186
20031017 12.70 12.70 12.52 12.64 2940347
20031020 12.66 12.72 12.32 12.36 2022509
20031021 12.36 12.89 12.34 12.71 2306877
20031022 12.71 12.85 12.55 12.68 1670950
20031023 12.60 12.83 12.49 12.78 1860095
20031024 12.72 12.83 12.56 12.63 1266217
20031027 12.70 12.84 12.53 12.57 1023898
20031028 12.54 12.84 12.40 12.74 1044416
20031029 12.74 12.99 12.53 12.56 1324016
20031030 12.67 12.73 12.39 12.58 999321
20031031 12.59 12.92 12.50 12.81 1818360
20031103 12.81 12.88 12.50 12.57 1541891
20031104 12.57 12.73 12.30 12.65 1343899
20031105 12.65 12.82 12.58 12.74 1249727
20031106 12.75 12.88 12.63 12.78 1589265
20031107 12.92 13.00 12.83 12.88 1170962
20031110 12.88 12.88 12.64 12.69 938123
20031111 12.69 12.90 12.69 12.81 1348075
20031112 12.81 12.90 12.75 12.76 1224240
20031113 12.93 12.97 12.56 12.57 3649536
20031114 12.50 12.83 12.50 12.79 2396785
20031117 12.79 12.79 12.44 12.49 1400777
20031118 12.51 12.59 12.40 12.42 1389833
20031119 12.56 12.56 12.24 12.38 1397753
20031120 12.43 12.55 12.36 12.44 1467302
20031121 12.47 12.47 11.95 12.10 3664079
20031124 12.16 12.16 11.85 11.91 2035360
20031125 12.00 12.13 11.98 12.09 1564354
20031126 12.19 12.25 12.04 12.19 1157570
20031128 12.15 12.24 12.14 12.19 406208
20031201 12.13 12.50 12.05 12.39 1499701
20031202 12.46 12.54 12.36 12.49 1662990
20031203 12.43 12.51 12.31 12.38 934235
20031204 12.38 13.06 12.34 12.84 2243143
20031205 12.88 13.26 12.80 13.16 2061999
20031208 13.16 13.31 13.12 13.23 1206528
20031209 13.23 13.44 13.05 13.06 1196017
20031210 13.13 13.13 12.93 13.06 2327812
20031211 13.08 13.13 12.88 13.03 766626
20031212 13.17 13.45 13.08 13.33 1780058
20031215 13.33 13.33 12.97 13.01 1227264
20031216 12.97 13.29 12.97 13.28 1644127
20031217 13.24 13.37 13.10 13.31 946331
20031218 13.38 13.92 13.33 13.92 1902885
20031219 13.93 14.13 13.90 13.99 2183674
20031222 13.96 14.18 13.84 14.18 1276510
20031223 14.08 14.13 13.90 14.00 938699
20031224 13.99 14.22 13.99 14.22 773681
20031226 14.24 14.34 14.17 14.27 433423
20031229 14.27 14.42 14.17 14.38 807952
20031230 14.42 14.52 14.32 14.38 1454919
20031231 14.41 14.42 14.13 14.24 1336123
20040102 14.34 14.42 14.17 14.22 684837
20040105 14.16 14.48 14.01 14.48 1153970
20040106 14.48 14.54 14.12 14.39 2086766
20040107 14.49 14.49 14.18 14.26 2118012
20040108 14.16 14.55 13.89 14.41 3434840
20040109 14.34 15.28 14.33 15.24 3930901
20040112 15.29 15.42 15.10 15.38 1948675
20040113 15.44 15.54 15.11 15.19 1655215
20040114 15.19 15.22 14.83 15.07 1967970
20040115 15.07 15.20 14.64 14.64 1116532
20040116 14.72 14.86 14.65 14.79 2100877
20040120 15.01 15.45 15.01 15.42 2079278
20040121 15.53 15.56 15.29 15.49 1498693
20040122 15.59 15.60 14.79 15.22 1671774
20040123 15.39 15.72 15.35 15.45 2303333
20040126 15.76 15.76 15.33 15.71 1627568
20040127 15.74 16.17 15.63 15.87 2055087
20040128 15.77 16.06 15.47 15.86 1865446
20040129 15.91 16.05 15.61 15.77 1575835
20040130 15.83 16.10 15.56 15.81 1947177
20040202 15.74 16.02 15.73 15.97 1406247
20040203 16.14 16.14 15.70 15.88 2303585
20040204 15.91 15.92 15.62 15.77 2232648
20040205 15.74 15.81 15.39 15.63 2037643
20040206 15.56 15.86 15.51 15.65 1300846
20040209 15.67 16.12 15.67 16.07 1841202
20040210 16.09 16.60 16.03 16.49 3542685
20040211 16.49 16.92 16.49 16.81 2182964
20040212 16.81 17.19 16.80 17.06 2130120
20040213 17.03 17.05 16.75 17.03 1384707
20040217 17.17 17.41 16.94 17.22 1759208
20040218 17.40 17.41 16.82 16.94 1517678
20040219 16.95 17.12 16.86 16.96 1242546
20040220 17.03 17.13 16.85 17.02 1584020
20040223 17.04 17.04 16.73 16.99 1387292
20040224 16.99 17.28 16.95 17.15 1146049
20040225 17.15 17.31 17.03 17.12 1269399
20040226 17.12 17.50 17.07 17.44 1890025
20040227 17.38 17.49 17.25 17.42 1308170
20040301 17.44 18.00 17.36 17.83 1612165
20040302 17.83 18.19 17.83 18.18 2346377
20040303 18.19 18.36 17.95 18.27 2482794
20040304 18.27 18.47 18.15 18.40 1568655
20040305 18.40 18.61 18.34 18.37 1282466
20040308 18.38 18.70 18.38 18.54 1316211
20040309 18.54 18.54 18.07 18.25 2049275
20040310 18.21 18.21 17.26 17.43 2837336
20040311 17.43 17.60 17.08 17.08 1664722
20040312 17.30 17.59 17.26 17.56 1531176
20040315 17.87 18.06 17.63 17.80 1186830
20040316 18.09 18.26 17.28 17.55 877378
20040317 17.55 18.28 17.52 18.23 1113739
20040318 18.24 18.40 17.90 18.18 1082148
20040319 18.18 18.21 17.76 17.83 1721012
20040322 17.83 17.83 17.25 17.32 1241972
20040323 17.41 17.46 16.55 16.96 2263809
20040324 16.89 17.03 16.32 16.47 1556880
20040325 16.71 16.78 16.41 16.50 1681953
20040326 16.50 16.85 16.50 16.71 1609149
20040329 16.73 16.78 16.30 16.56 1677214
20040330 16.56 17.19 16.21 16.93 1923484
20040331 17.06 17.18 16.67 16.85 1805016
20040401 16.85 16.87 15.98 16.25 2835038
20040402 16.33 16.37 16.06 16.35 1824689
20040405 16.44 16.49 16.23 16.37 1243264
20040406 16.50 16.65 16.19 16.23 1019252
20040407 16.23 16.51 15.99 16.32 1297544
20040408 16.49 16.71 16.28 16.60 937689
20040412 16.75 17.30 16.75 17.08 1181517
20040413 17.26 17.27 16.66 16.69 1247715
20040414 16.55 16.82 16.43 16.60 1440854
20040415 16.77 16.92 16.64 16.76 1334161
20040416 16.75 16.99 16.63 16.94 1146192
20040419 17.12 17.15 16.79 16.89 1830002
20040420 16.92 16.98 16.23 16.24 2226617
20040421 16.17 16.17 15.95 15.97 1483933
20040422 15.91 16.61 15.91 16.39 1344356
20040423 16.39 16.53 16.14 16.23 789928
20040426 16.30 16.60 16.30 16.46 929217
20040427 16.82 17.19 16.73 16.78 2706088
20040428 16.71 16.82 16.34 16.38 1084158
20040429 16.41 16.47 15.56 15.80 2027889
20040430 15.98 15.98 15.49 15.75 1099872
20040503 15.75 16.44 15.64 16.44 1422387
20040504 16.41 16.58 16.18 16.27 1247381
20040505 15.50 16.14 15.50 16.14 2198169
20040506 16.14 16.23 15.61 15.80 1058340
20040507 15.80 15.99 15.42 15.42 960383
20040510 15.01 15.42 14.80 15.05 1518769
20040511 15.26 15.43 14.98 15.35 1403482
20040512 15.40 15.86 15.33 15.53 1588227
20040513 15.54 15.91 15.54 15.70 1574908
20040514 15.82 16.05 15.45 15.61 1418377
20040517 15.57 15.93 15.47 15.70 1048172
20040518 15.70 15.79 15.27 15.47 1208570
20040519 15.64 15.85 15.26 15.50 1450456
20040520 15.51 15.82 15.40 15.42 1124505
20040521 15.27 15.59 15.12 15.29 1090993
20040524 15.31 16.33 15.31 16.22 2209053
20040525 16.22 16.48 16.07 16.35 1271727
20040526 16.34 16.56 15.79 15.82 1944826
20040527 15.72 15.77 15.38 15.59 1245519
20040528 15.68 15.94 15.63 15.77 821324
20040601 16.09 16.20 15.80 15.95 1464921
20040602 15.95 15.97 15.66 15.82 1307530
20040603 15.83 16.02 15.38 15.39 1357368
20040604 15.39 15.50 15.20 15.33 1090277
20040607 15.33 15.57 15.15 15.53 1204847
20040608 15.68 15.80 15.31 15.38 1072375
20040609 15.38 15.68 15.19 15.61 2251444
20040610 15.83 15.87 15.54 15.73 1447735
20040614 15.73 15.89 15.54 15.66 698591
20040615 15.83 16.14 15.78 16.09 1121067
20040616 16.30 16.55 16.27 16.51 1016522
20040617 16.51 16.90 16.39 16.74 1281036
20040618 16.64 16.88 16.40 16.52 1243801
20040621 16.58 16.72 16.37 16.46 697588
20040622 16.38 16.56 16.33 16.51 833067
20040623 16.51 16.74 16.41 16.69 1245089
20040624 16.60 16.76 16.50 16.62 1296216
20040625 16.48 16.77 16.39 16.49 1554572
20040628 16.49 16.62 16.16 16.22 904244
20040629 16.28 16.51 16.12 16.30 1293209
20040630 16.34 16.74 16.26 16.64 1814789
20040701 16.65 17.03 16.60 16.93 1132811
20040702 16.94 17.22 16.80 17.01 1271727
20040706 17.14 17.14 16.84 16.93 1105887
20040707 16.84 16.85 16.37 16.70 1504447
20040708 16.78 16.88 16.20 16.47 983297
20040709 16.50 16.84 16.39 16.80 664792
20040712 16.75 16.75 16.37 16.58 598485
20040713 16.51 16.61 16.28 16.45 508548
20040714 16.42 16.84 16.42 16.79 1346054
20040715 16.83 17.42 16.66 17.35 1712965
20040716 17.46 17.48 17.16 17.37 1197543
20040719 17.36 17.41 17.09 17.16 1223178
20040720 17.21 17.25 16.94 17.16 1017954
20040721 17.22 17.71 17.14 17.32 2296126
20040722 17.21 17.21 16.61 16.90 2061401
20040723 16.83 16.96 16.51 16.54 1160594
20040726 16.55 16.79 16.09 16.23 1346627
20040727 16.18 16.58 16.04 16.45 1551278
20040728 16.51 16.69 16.40 16.44 1145557
20040729 16.47 17.22 16.24 16.97 2121871
20040730 17.12 17.22 16.98 17.11 979523
20040802 17.11 17.11 16.55 16.85 897539
20040803 16.88 17.26 16.88 17.19 1180055
20040804 17.19 17.19 16.50 16.52 1828071
20040805 16.50 16.54 16.16 16.24 1875633
20040806 16.24 16.24 15.87 16.09 1298460
20040809 16.09 16.40 16.05 16.26 722716
20040810 16.26 16.52 16.12 16.26 1038511
20040811 16.26 16.39 16.09 16.30 1139491
20040812 16.32 16.42 16.06 16.13 1419722
20040813 16.22 16.45 16.12 16.31 887541
20040816 16.26 16.45 16.22 16.43 615165
20040817 16.43 16.43 15.94 16.03 1392156
20040818 16.14 16.38 16.02 16.36 1120924
20040819 16.43 16.76 16.35 16.50 1324741
20040820 16.73 17.25 16.73 16.95 1562266
20040823 17.08 17.13 16.78 16.84 1393442
20040824 16.81 16.84 16.56 16.76 1127637
20040825 16.92 16.99 16.75 16.80 841693
20040826 16.80 17.06 16.60 17.03 1104927
20040827 17.13 17.29 16.99 17.20 833123
20040830 17.20 17.41 17.03 17.27 1444289
20040831 17.43 17.87 17.40 17.80 1945334
20040901 17.96 18.70 17.92 18.48 3733984
20040902 18.57 18.69 18.41 18.50 1883060
20040903 18.50 19.04 18.43 19.04 1635395
20040907 19.04 19.04 18.66 18.95 1720806
20040908 18.96 19.32 18.75 19.26 2019605
20040909 19.26 19.99 19.23 19.73 3905808
20040910 19.60 19.94 19.47 19.55 3121104
20040913 19.78 20.09 19.78 20.09 1875348
20040914 20.45 20.78 20.26 20.58 4313585
20040915 20.58 21.00 20.31 20.79 3020267
20040916 20.79 21.12 20.66 21.03 3456895
20040917 21.38 21.61 21.25 21.42 4335295
20040920 21.42 21.99 21.36 21.68 3672853
20040921 21.56 22.12 21.42 21.97 2546216
20040922 21.89 22.28 21.89 22.13 2607776
20040923 21.98 22.16 21.72 21.96 2551501
20040924 22.05 22.58 22.04 22.51 2234992
20040927 22.88 23.02 22.48 22.58 3056545
20040928 22.75 23.04 22.34 22.94 2752890
20040929 22.94 23.10 22.43 22.68 3034550
20040930 22.89 23.15 22.76 23.10 2459519
20041001 23.10 23.76 22.98 23.69 2272413
20041004 23.69 23.80 23.40 23.48 1695383
20041005 23.56 23.76 23.01 23.11 2729038
20041006 23.24 24.06 23.24 24.06 2315404
20041007 24.43 24.43 23.45 23.97 2228136
20041008 24.01 24.17 23.66 23.69 1953904
20041011 23.70 23.75 22.98 23.17 2663194
20041012 23.35 23.60 22.65 22.71 2301550
20041013 22.65 22.78 21.97 22.64 2992129
20041014 22.96 23.38 22.81 23.18 1973471
20041015 23.35 23.45 22.71 23.04 1558410
20041018 23.10 23.34 22.71 22.89 2531077
20041019 22.75 23.66 22.75 23.01 2526506
20041020 23.01 24.91 23.01 24.76 4700367
20041021 24.78 25.34 24.53 25.20 3782546
20041022 25.20 25.55 24.90 24.97 1959046
20041025 24.97 25.16 24.46 25.10 1495850
20041026 25.20 25.40 24.81 25.16 1305316
20041027 25.16 25.40 23.99 24.29 3141671
20041028 24.13 24.19 23.03 23.15 4284938
20041029 23.17 23.73 22.98 23.71 2085370
20041101 23.80 24.00 23.15 23.43 2119159
20041102 23.43 23.51 22.45 22.49 2613021
20041103 23.43 23.61 22.83 23.29 2435379
20041104 23.32 23.55 23.02 23.14 1896893
20041105 23.15 23.32 22.89 22.96 1823041
20041108 22.96 23.10 22.37 22.62 1998830
20041109 22.35 22.89 22.23 22.77 2505238
20041110 22.94 23.78 22.39 23.71 2940932
20041111 23.57 23.67 23.02 23.40 1851555
20041112 23.48 23.95 23.22 23.75 2022782
20041115 23.75 23.75 22.59 23.13 2638113
20041116 23.48 23.64 23.13 23.20 1189318
20041117 23.33 23.71 22.84 23.63 2275273
20041118 23.81 24.65 23.54 24.65 3523187
20041119 24.79 25.66 24.75 25.45 3635818
20041122 25.38 25.85 25.13 25.81 2277269
20041123 25.80 26.55 25.69 26.06 2810195
20041124 26.06 26.60 25.36 26.53 1631855
20041126 26.54 27.00 26.49 26.62 690323
20041129 26.62 26.74 26.03 26.42 987011
20041130 26.60 26.82 26.13 26.27 991003
20041201 26.20 26.20 25.09 25.33 2109464
20041202 24.94 25.01 23.99 24.42 2449493
20041203 24.42 25.16 24.35 25.08 1777562
20041206 25.26 25.48 24.72 24.90 1556293
20041207 24.90 24.91 24.35 24.36 1684891
20041208 24.25 24.62 23.75 24.25 2148956
20041209 24.47 25.23 24.42 25.17 1984288
20041210 25.30 25.59 24.82 25.01 1379649
20041213 25.18 25.53 25.04 25.39 878516
20041214 25.67 26.08 25.62 26.02 1575825
20041215 26.16 26.60 25.76 26.53 1509815
20041216 26.30 26.64 26.20 26.51 1861250
20041217 26.51 26.65 26.39 26.54 1495701
20041220 26.52 27.08 26.51 26.79 1171497
20041221 26.97 27.85 26.74 27.70 2522204
20041222 27.70 27.82 26.83 27.34 2114027
20041223 27.48 27.85 27.40 27.75 952367
20041227 27.73 27.73 27.01 27.25 1177770
20041228 27.21 27.71 27.21 27.68 1132290
20041229 27.69 28.33 27.47 28.26 1536333
20041230 28.19 28.19 27.88 28.07 707860
20041231 27.92 28.39 27.90 28.09 1173635
20050103 28.06 28.06 26.86 26.89 1733650
20050104 27.03 27.28 26.62 26.86 1562709
20050105 26.86 27.21 26.83 26.83 1337733
20050106 26.83 27.83 26.59 27.80 1938380
20050107 27.64 27.64 26.79 27.21 2154802
20050110 27.67 27.81 27.38 27.47 1476596
20050111 27.47 27.84 27.37 27.61 2203133
20050112 27.62 28.51 27.58 28.37 2472875
20050113 28.51 29.11 28.51 29.05 2167063
20050114 29.05 29.18 28.59 29.05 1798377
20050118 29.39 29.62 28.76 28.92 2274845
20050119 29.09 29.54 28.76 29.31 2087508
20050120 28.95 29.92 28.77 29.70 2818179
20050121 29.92 30.29 29.68 29.80 2686160
20050124 30.33 30.50 29.69 29.88 3055843
20050125 30.09 30.34 29.47 30.12 2154944
20050126 29.94 30.32 29.61 30.27 2756446
20050127 30.27 30.90 30.18 30.60 1397755
20050128 30.60 30.60 29.92 30.17 1508205
20050131 29.78 30.91 29.52 30.75 1663239
20050201 30.89 31.12 30.48 30.91 2381038
20050202 30.98 31.61 30.98 31.61 1390042
20050203 31.60 32.14 31.07 32.13 1844611
20050204 32.30 32.72 31.92 32.10 1623519
20050207 32.10 32.23 31.33 31.81 1340927
20050208 31.75 32.40 31.65 32.24 2272415
20050209 32.24 32.24 31.36 31.57 2260741
20050210 31.82 32.73 31.64 32.64 2908924
20050211 32.79 33.26 32.70 32.96 2213334
20050214 33.03 33.26 32.38 32.54 1596043
20050215 32.38 32.97 32.00 32.38 2494075
20050216 32.43 33.67 32.41 33.57 3292026
20050217 33.65 33.93 32.95 33.01 2262307
20050218 33.44 34.59 33.37 34.48 2886004
20050222 34.52 34.66 33.01 33.13 2680430
20050223 33.54 33.99 33.51 33.71 1809732
20050224 34.03 34.62 33.29 34.51 1929175
20050225 34.51 35.23 34.08 34.81 2791047
20050228 34.98 35.65 33.95 34.77 2531660
20050301 34.59 34.88 33.03 33.61 2870486
20050302 33.34 34.42 33.34 34.12 2009041
20050303 34.45 34.75 34.22 34.47 2134606
20050304 34.52 35.78 34.18 35.60 2009326
20050307 35.60 35.82 34.97 35.66 1942415
20050308 35.84 36.22 35.56 35.75 2639002
20050309 35.89 36.82 35.17 35.18 4129980
20050310 35.18 35.47 33.83 33.98 3415883
20050311 33.99 35.01 33.98 34.53 2720434
20050314 34.50 34.93 33.44 34.61 2319395
20050315 34.73 35.30 33.97 33.99 2424459
20050316 34.00 34.46 33.58 34.04 2289071
20050317 34.41 34.80 34.01 34.32 2040788
20050318 34.32 34.85 34.06 34.43 2373920
20050321 34.35 34.80 33.96 34.37 2262734
20050322 34.45 35.82 34.18 35.08 3210594
20050323 34.80 34.81 33.58 34.20 3511694
20050324 34.34 34.59 33.88 34.17 1831940
20050328 34.17 34.83 33.79 34.66 2124498
20050329 34.73 34.85 33.57 33.61 2662065
20050330 33.75 34.05 32.39 33.88 3742893
20050331 34.56 35.34 34.24 35.05 2143148
20050401 35.40 36.35 34.91 36.34 3138130
20050404 36.39 36.91 35.32 35.94 2865930
20050405 35.75 36.36 35.40 35.97 4376555
20050406 35.97 37.15 35.84 36.85 3025520
20050407 37.02 37.23 35.66 35.94 4337974
20050408 35.79 36.13 34.78 34.83 3424994
20050411 34.76 35.70 34.22 35.58 2428730
20050412 35.23 35.37 34.42 34.57 2542337
20050413 34.57 35.33 33.42 33.50 3171728
20050414 33.78 34.06 32.85 32.96 3829023
20050415 33.05 33.11 31.64 31.75 2768269
20050418 31.81 32.75 31.51 32.24 2326655
20050419 32.66 33.63 32.66 33.29 3523367
20050420 33.29 33.89 32.73 32.84 3391396
20050421 32.84 33.81 32.63 33.79 1868813
20050422 33.98 34.40 33.20 33.72 2458342
20050425 34.14 34.54 33.88 34.24 1380789
20050426 33.90 34.26 33.14 33.41 2157100
20050427 33.24 33.24 31.82 32.11 2935546
20050428 32.10 32.40 31.46 31.46 3021066
20050429 32.22 32.31 30.67 31.03 3080350
20050502 31.03 32.04 30.75 31.83 2600249
20050503 31.79 31.80 30.01 30.31 4085050
20050504 30.46 30.89 29.89 30.58 4101541
20050505 30.74 31.30 30.60 30.91 2833689
20050506 31.27 31.32 30.69 30.88 2510115
20050509 31.02 31.85 30.78 31.78 2682565
20050510 31.69 31.81 30.81 30.86 1660662
20050511 30.86 30.91 30.22 30.35 5348353
20050512 30.18 30.20 28.75 28.85 3994916
20050513 29.05 29.29 28.42 28.50 2524474
20050516 28.51 28.73 27.90 28.42 4396255
20050517 28.42 29.09 28.38 28.99 2458935
20050518 29.17 29.63 28.42 28.56 3724655
20050519 28.64 29.29 28.54 29.27 2649724
20050520 29.27 29.54 28.87 28.89 1641612
20050523 28.91 29.68 28.73 29.52 1767715
20050524 30.60 30.82 29.83 30.48 3216689
20050525 31.05 32.34 30.81 32.12 5373801
20050526 32.41 32.79 32.19 32.62 3199629
20050527 32.69 33.13 32.59 33.05 1854721
20050531 33.06 33.25 32.48 33.24 3154135
20050601 33.37 33.90 33.21 33.64 1810791
20050602 33.64 33.87 33.28 33.74 2240849
20050603 34.04 34.64 33.97 34.28 1912015
20050606 34.37 34.71 33.92 34.12 2715832
20050607 34.12 34.43 33.33 33.41 2108491
20050608 33.38 34.11 33.14 33.51 2654842
20050609 33.69 35.32 33.59 35.30 2480260
20050610 35.42 36.93 35.28 36.13 6052653
20050613 36.13 36.56 35.74 36.55 3255074
20050614 36.89 38.67 36.75 38.15 6804578
20050615 38.19 38.33 37.53 37.93 4735468
20050616 37.88 38.23 37.74 38.19 2315914
20050617 38.26 38.47 37.60 38.04 3035283
20050620 38.02 38.41 37.77 38.04 2376619
20050621 37.67 37.86 36.96 37.19 2293593
20050622 37.36 38.05 37.08 38.03 3113333
20050623 38.12 40.41 38.09 39.32 5112070
20050624 40.27 40.38 38.72 38.73 2800564
20050627 38.78 39.40 38.42 38.50 2438036
20050628 38.50 38.50 37.39 37.52 2351740
20050629 37.51 37.96 37.20 37.56 2154838
20050630 37.56 38.19 37.21 37.58 2016224
20050701 37.62 38.41 37.50 38.25 2603946
20050705 38.54 39.79 38.54 39.74 2270420
20050706 39.88 40.05 39.02 39.28 2276533
20050707 38.64 39.34 37.91 38.74 3543817
20050708 38.83 39.01 37.98 38.00 2418417
20050711 38.00 38.47 37.63 38.24 3135085
20050712 38.63 39.74 38.21 39.23 2270562
20050713 39.18 39.46 38.56 38.71 3056182
20050714 38.71 39.24 37.01 37.13 4018515
20050715 37.27 37.63 36.37 36.65 2492344
20050718 36.65 37.58 36.04 37.27 4020364
20050719 37.46 39.32 37.41 39.30 3885020
20050720 39.30 39.60 38.55 38.72 3270286
20050721 38.77 39.56 38.23 38.42 2437325
20050722 39.57 40.94 39.57 40.88 2911028
20050725 40.88 41.50 40.13 40.91 2206729
20050726 40.94 40.94 39.75 40.45 2665931
20050727 40.34 40.52 38.86 40.16 3652718
20050728 41.20 41.34 40.02 40.76 3921625
20050729 41.11 41.13 40.18 40.22 2714000
20050801 40.47 41.42 40.41 40.82 2101605
20050802 41.94 41.94 40.94 41.82 2692580
20050803 42.00 42.02 40.74 40.99 2096924
20050804 40.99 41.80 40.96 41.08 2026563
20050805 41.08 41.44 40.35 40.91 2052097
20050808 41.29 41.63 41.26 41.37 1409061
20050809 40.99 41.03 40.38 40.63 1950670
20050810 40.83 41.59 40.44 41.56 2227574
20050811 41.56 42.02 41.13 41.76 2838267
20050812 41.94 41.94 40.49 40.60 2595834
20050815 39.90 40.41 39.51 39.81 2522494
20050816 39.90 40.34 39.11 39.23 2007980
20050817 39.19 39.76 38.43 38.53 2726058
20050818 38.36 39.14 38.24 38.45 2357373
20050819 39.09 39.63 38.70 39.41 1562834
20050822 39.64 39.78 38.44 38.90 1760582
20050823 39.11 39.45 38.51 39.12 1957905
20050824 39.30 40.32 38.94 39.89 2173385
20050825 39.73 40.00 39.47 39.59 1267914
20050826 39.69 40.12 38.90 38.98 1421119
20050829 39.50 39.84 38.32 38.88 2469581
20050830 39.48 40.24 39.19 39.74 2410569
20050831 39.74 41.63 39.70 41.63 3676497
20050901 41.94 42.55 41.10 42.04 2874440
20050902 42.05 42.05 40.67 40.79 1764128
20050906 41.02 41.32 40.04 40.89 2279352
20050907 40.89 41.76 40.41 41.32 1963295
20050908 41.43 41.72 41.03 41.18 1785549
20050909 41.46 42.68 41.19 42.54 3042540
20050912 42.01 42.35 41.03 41.10 2148134
20050913 41.17 41.62 40.60 40.62 1658303
20050914 40.99 41.89 40.81 41.56 2153525
20050915 41.98 42.54 41.30 42.22 3230784
20050916 42.30 42.58 41.66 41.66 2149695
20050919 42.58 43.67 42.42 43.17 3019701
20050920 43.17 43.56 42.64 42.94 2086994
20050921 43.68 43.86 42.58 42.99 2107847
20050922 42.99 43.26 41.73 42.22 2518664
20050923 41.81 41.89 41.00 41.42 1568366
20050926 41.26 43.14 40.96 43.12 2257648
20050927 43.11 43.44 42.47 43.28 1858321
20050928 43.33 43.71 42.72 43.58 2199912
20050929 43.78 44.06 43.07 43.99 1809806
20050930 43.99 44.09 43.18 43.18 1474315
20051003 43.99 44.54 43.92 44.35 2754287
20051004 44.07 44.19 42.66 42.71 2181896
20051005 42.79 43.18 40.53 40.60 3564289
20051006 39.84 41.27 38.78 39.41 4704674
20051007 39.86 40.18 39.41 40.10 2728186
20051010 39.96 40.03 38.50 39.00 2950050
20051011 39.67 40.43 39.49 39.58 2045146
20051012 39.41 39.88 38.21 38.42 2271550
20051013 37.93 38.26 36.49 37.22 3717068
20051014 37.21 39.08 36.37 38.78 4548915
20051017 39.82 39.82 38.79 39.17 1888679
20051018 38.42 39.25 36.89 36.99 3896091
20051019 37.02 37.80 35.89 37.74 3597057
20051020 37.74 38.30 35.68 36.28 4082065
20051021 36.21 37.86 35.95 37.40 3448675
20051024 37.36 38.65 37.15 38.63 2130970
20051025 38.79 40.35 38.79 40.33 3415481
20051026 40.78 42.55 39.95 40.67 4599842
20051027 40.82 41.63 39.29 39.36 3226954
20051028 39.49 40.55 38.58 40.38 2388188
20051031 40.12 41.15 39.32 39.89 2907636
20051101 39.89 40.80 39.69 40.62 2639845
20051102 40.76 41.96 40.48 41.93 2943587
20051103 42.39 43.67 42.32 42.77 3546544
20051104 42.78 42.89 41.44 41.63 2455278
20051107 41.33 41.54 40.31 41.08 2451173
20051108 41.06 42.17 40.47 41.87 2484293
20051109 41.79 42.80 40.73 41.33 3196376
20051110 40.98 41.05 38.79 38.87 4162522
20051111 38.72 39.61 38.53 39.23 2665605
20051114 40.04 40.34 39.18 39.30 1788346
20051115 39.30 40.48 38.79 39.25 2616915
20051116 39.18 40.41 38.96 40.36 2896030
20051117 40.77 40.91 39.44 39.97 3405146
20051118 40.02 40.02 39.21 39.44 3782772
20051121 39.86 41.40 39.73 41.38 3454968
20051122 42.29 43.46 41.98 43.24 3414063
20051123 42.82 44.89 42.45 44.37 4014189
20051125 44.13 44.65 43.95 44.57 1206054
20051128 44.16 44.20 42.20 42.24 3853259
20051129 42.64 43.45 42.39 42.74 2757322
20051130 42.62 44.56 42.62 44.21 3237989
20051201 44.51 47.09 44.42 47.03 6290703
20051202 47.03 47.57 46.16 47.02 4238104
20051205 47.41 48.01 47.10 47.32 3361835
20051206 47.27 48.75 47.04 48.09 3999893
20051207 48.47 49.00 47.91 48.65 3717523
20051208 48.65 50.11 48.16 49.92 3862176
20051209 49.10 49.87 48.91 49.39 3570181
20051212 49.92 50.05 49.12 49.95 2150544
20051213 50.09 50.78 49.32 49.44 3652698
20051214 49.10 50.11 48.80 50.11 3334377
20051215 50.09 50.16 48.69 49.43 3289933
20051216 49.38 49.39 48.03 48.18 1804906
20051219 48.18 48.96 47.70 47.75 2441832
20051220 47.83 49.60 47.83 49.56 2304822
20051221 49.56 50.41 49.17 50.11 3537485
20051222 50.45 50.85 49.93 50.02 1893368
20051223 49.42 50.47 48.68 50.38 1859540
20051227 49.74 49.75 47.92 48.58 2516423
20051228 48.91 49.80 48.72 49.34 1682191
20051229 49.34 49.96 48.57 48.77 1665914
20051230 48.28 49.93 48.10 49.15 1778296
20060103 49.49 51.73 49.49 51.46 3019311
20060104 50.80 52.46 50.76 52.35 3287244
20060105 52.28 52.29 50.69 51.40 2835735
20060106 52.13 52.97 51.65 52.89 2407438
20060109 52.71 52.83 51.48 52.28 2119972
20060110 52.28 54.63 52.13 54.37 3527153
20060111 54.37 55.46 53.41 55.24 3602452
20060112 55.50 56.31 53.98 54.09 3371460
20060113 54.10 55.62 54.10 55.12 3784612
20060117 55.92 57.54 55.92 56.80 3398635
20060118 56.81 56.81 54.42 55.50 3193404
20060119 55.99 57.75 55.52 57.25 3168351
20060120 57.96 58.57 56.68 57.23 3211096
20060123 57.16 59.11 56.22 58.48 2681740
20060124 57.48 58.51 57.29 57.69 2638712
20060125 58.21 58.22 55.96 56.31 7488972
20060126 56.87 57.23 54.55 56.91 6317595
20060127 57.58 58.99 56.30 57.13 4515662
20060130 57.51 59.59 57.51 59.17 4334350
20060131 59.17 60.44 58.22 59.96 3591412
20060201 59.61 60.09 56.38 56.49 5425963
20060202 56.50 57.79 55.49 56.75 5722051
20060203 57.31 59.08 56.04 58.08 4816546
20060206 59.33 60.05 58.02 59.32 3459772
20060207 58.02 58.55 56.00 56.66 4891169
20060208 57.14 57.64 55.72 56.52 5053416
20060209 57.63 58.44 55.55 55.75 4516925
20060210 56.07 57.43 54.62 56.96 4713375
20060213 56.53 57.45 55.39 56.10 3039738
20060214 54.13 56.29 53.56 55.19 6396198
20060215 55.88 56.04 51.89 52.85 7426922
20060216 53.88 54.21 52.56 54.12 5062179
20060217 55.08 56.27 54.43 55.35 5475005
20060221 56.29 57.37 56.12 57.23 3263182
20060222 56.53 56.71 55.37 55.47 3349817
20060223 55.54 55.88 54.16 55.25 3931251
20060224 56.25 56.34 55.01 55.12 4625467
20060227 54.66 54.94 53.48 53.60 3059666
20060228 53.60 54.84 52.85 54.76 3652406
20060301 55.23 56.99 55.19 56.87 4652744
20060302 57.60 59.05 57.19 58.25 5280393
20060303 58.07 59.28 57.69 58.56 2568259
20060306 57.86 58.12 56.04 56.24 2806119
20060307 56.42 56.46 54.28 54.78 4191299
20060308 53.95 55.69 53.14 55.04 4096891
20060309 55.31 55.87 54.40 54.77 3008363
20060310 54.60 55.81 53.68 54.76 3824829
20060313 55.30 56.53 55.07 56.47 2852758
20060314 56.60 57.67 55.40 57.64 3479135
20060315 57.64 58.30 56.53 58.13 2999459
20060316 57.79 59.56 57.38 59.41 3835429
20060317 59.41 60.07 58.52 58.77 3038749
20060320 58.78 59.73 56.17 56.49 3724061
20060321 56.32 57.16 55.59 56.06 3904681
20060322 55.99 57.31 55.58 56.27 3095140
20060323 56.89 57.72 56.75 57.15 2938969
20060324 57.10 58.50 56.96 57.97 2546777
20060327 57.84 58.50 56.87 58.22 1868108
20060328 59.15 62.24 58.44 62.07 6257128
20060329 62.19 64.23 61.81 63.92 5070517
20060330 64.30 64.59 63.24 64.18 4081062
20060331 63.50 63.89 62.58 63.33 2650231
20060403 64.39 65.75 63.23 63.48 3428680
20060404 63.48 65.73 63.05 65.70 3546973
20060405 65.80 67.01 64.90 66.43 3450586
20060406 66.90 67.22 65.31 66.48 3191527
20060407 65.48 65.77 64.18 64.54 3176263
20060410 65.63 66.86 65.06 66.74 2868163
20060411 66.94 67.47 64.37 64.71 4000786
20060412 65.09 65.79 64.25 64.53 3047370
20060413 64.53 65.19 63.25 65.18 3050903
20060417 65.84 66.37 65.00 66.14 2143420
20060418 66.68 66.68 65.75 66.30 4208683
20060419 66.30 67.51 65.85 67.23 5419321
20060420 66.94 67.40 64.85 67.04 4404143
20060421 67.04 68.07 66.57 67.49 3729714
20060424 66.90 67.22 66.46 66.68 2715808
20060425 67.66 68.14 65.27 66.38 4983881
20060426 66.38 67.05 64.07 64.64 4244581
20060427 63.68 65.77 63.33 63.89 4407818
20060428 64.13 65.58 63.74 64.23 2482189
20060501 64.23 65.74 63.34 65.10 2934023
20060502 65.52 68.23 65.36 68.12 4140440
20060503 68.12 68.12 65.68 66.59 3699241
20060504 66.60 67.68 65.07 67.31 3694301
20060505 67.73 68.37 67.01 67.24 4823833
20060508 65.89 67.57 65.71 67.17 3209067
20060509 67.20 68.19 66.81 67.83 2708872
20060510 67.66 68.37 67.27 67.77 2989173
20060511 68.82 69.36 67.07 67.08 4168809
20060512 66.60 67.02 64.82 64.91 5515977
20060515 64.91 65.50 62.97 64.41 3903045
20060516 65.18 65.44 63.19 63.63 4010875
20060517 63.07 64.16 61.65 61.75 4096970
20060518 61.78 62.02 58.68 59.01 4472822
20060519 59.45 60.40 57.82 59.20 4937309
20060522 58.81 59.34 56.36 58.67 6444668
20060523 59.52 60.41 57.72 57.89 4478750
20060524 57.85 58.01 55.15 56.21 7256779
20060525 57.17 58.58 56.58 58.50 4473245
20060526 58.01 59.44 57.58 59.26 3024599
20060530 60.30 60.36 57.78 57.96 3110411
20060531 57.96 60.95 57.78 60.75 6091257
20060601 60.40 61.68 59.28 60.28 4276780
20060602 61.46 62.03 60.47 61.84 2997783
20060605 62.29 62.53 59.03 59.18 3070610
20060606 58.97 59.34 57.53 58.28 4443042
20060607 57.99 58.13 55.17 55.38 4564844
20060608 54.55 55.65 52.18 55.44 8054212
20060609 55.69 55.97 53.01 54.55 4786996
20060612 54.77 55.26 52.25 52.25 3790558
20060613 51.33 53.42 51.11 51.95 5888865
20060614 52.11 53.77 51.76 53.34 4581216
20060615 53.92 56.29 53.82 56.12 4537604
20060616 55.94 56.19 54.44 55.62 2970825
20060619 55.63 55.63 53.45 53.54 2555172
20060620 53.71 54.22 51.17 51.36 4864622
20060621 51.65 54.03 51.58 53.54 5208436
20060622 53.66 54.41 53.03 53.81 3494732
20060623 54.40 55.94 54.38 55.11 2799483
20060626 54.77 56.20 54.22 56.09 1715539
20060627 56.33 56.87 55.05 55.29 2486579
20060628 55.50 56.57 55.15 56.45 2269931
20060629 56.86 58.89 56.82 58.81 2570980
20060630 58.88 59.86 58.34 59.47 2796519
20060703 59.89 60.76 59.69 60.54 810841
20060705 60.54 61.05 58.69 60.20 3167572
20060706 59.77 60.00 58.52 59.02 3805095
20060707 59.27 59.53 56.90 57.07 3138216
20060710 56.82 57.74 56.12 56.46 2702239
20060711 56.75 57.26 55.75 56.85 2873157
20060712 57.01 57.33 55.56 56.36 3952020
20060713 56.54 56.58 54.54 54.88 4262525
20060714 55.26 55.68 53.30 54.77 3769952
20060717 54.06 54.53 51.69 51.89 3747652
20060718 52.68 52.77 50.14 51.16 5478010
20060719 51.16 52.91 50.89 52.25 3616252
20060720 52.01 52.57 49.31 49.41 4297104
20060721 50.31 50.36 49.00 49.11 4684106
20060724 49.33 51.67 49.21 50.76 3809329
20060725 51.20 52.42 50.91 52.40 4067472
20060726 53.49 56.59 52.18 56.23 7311118
20060727 56.68 56.81 54.78 54.90 4339305
20060728 54.45 56.02 53.44 54.61 2809081
20060731 55.10 56.65 54.71 55.92 3418658
20060801 55.92 56.42 55.06 56.08 3097876
20060802 57.34 57.83 55.50 56.36 3744535
20060803 55.71 55.71 54.02 54.26 5040813
20060804 55.00 55.04 51.82 53.12 4457424
20060807 53.61 54.11 52.21 53.10 3341800
20060808 53.10 53.32 51.11 51.39 4045248
20060809 51.58 52.33 50.81 51.04 3875727
20060810 51.04 51.38 50.14 51.16 3700570
20060811 51.16 51.59 50.28 50.95 2900313
20060814 50.21 50.76 49.48 49.57 2778281
20060815 50.28 50.44 49.49 50.19 3005577
20060816 49.99 52.21 49.92 51.91 4932590
20060817 50.96 51.34 50.30 50.82 3094071
20060818 51.08 51.95 50.51 51.91 2169951
20060821 52.36 52.89 51.96 52.45 1897421
20060822 52.44 52.80 51.70 51.95 2580295
20060823 51.82 52.13 50.47 50.66 2107666
20060824 50.78 51.85 50.46 51.78 2754184
20060825 52.21 52.80 51.75 51.97 2280851
20060828 51.26 51.45 50.14 50.17 2166710
20060829 49.68 51.46 49.59 51.44 3589388
20060830 51.44 51.44 50.16 50.93 3736362
20060831 50.93 52.07 50.48 51.44 2765739
20060901 51.44 53.87 51.44 53.87 4205750
20060905 53.87 55.15 53.70 55.02 5258103
20060906 55.00 55.42 53.07 53.17 4856496
20060907 53.22 54.92 52.69 54.48 4764055
20060908 54.64 55.00 52.88 53.01 4196450
20060911 51.95 52.28 50.26 50.39 5549798
20060912 50.75 52.17 49.04 50.07 5682117
20060913 50.46 52.17 50.43 52.00 4242106
20060914 51.85 52.23 49.75 50.10 4517031
20060915 49.66 50.82 49.62 50.26 4146707
20060918 50.99 52.06 50.46 51.43 3902219
20060919 51.88 52.27 50.43 51.20 4055394
20060920 50.88 51.39 47.70 47.87 8872433
20060921 48.47 50.73 48.26 49.73 6816483
20060922 50.28 50.32 48.66 48.92 4895529
20060925 48.01 50.02 47.28 49.37 6640903
20060926 48.94 50.90 48.53 50.24 5623637
20060927 50.95 51.79 49.64 51.17 7811061
20060928 51.17 52.04 50.54 50.78 4646110
20060929 50.34 51.73 50.28 51.36 4260989
20061002 50.60 50.90 48.52 48.62 6220130
20061003 47.53 47.54 45.20 45.35 8988969
20061004 45.50 46.26 44.18 46.26 9556575
20061005 47.55 47.90 46.37 47.59 6469127
20061006 46.99 47.33 46.08 46.85 5260076
20061009 47.33 47.72 45.82 45.99 5260640
20061010 45.99 47.48 45.74 47.30 6726015
20061011 46.84 47.30 45.55 45.82 6285797
20061012 45.99 47.24 45.65 47.04 5453694
20061013 47.19 48.88 47.19 48.19 5406769
20061016 48.47 49.39 48.26 49.38 3777368
20061017 49.83 49.83 47.79 48.28 4790266
20061018 48.50 48.89 47.15 47.53 5912654
20061019 48.54 49.24 47.60 49.24 5564453
20061020 49.16 49.16 47.68 47.71 4564802
20061023 47.71 48.86 46.98 48.01 4745877
20061024 48.02 49.63 47.90 49.32 4425014
20061025 48.40 50.60 48.40 50.12 9275027
20061026 51.12 51.22 49.94 51.03 8350484
20061027 50.38 51.88 50.14 50.34 6662181
20061030 50.34 50.51 48.37 48.41 8740677
20061031 48.40 49.31 47.93 49.22 6863629
20061101 49.46 49.60 47.70 48.00 6088048
20061102 48.10 48.98 47.36 48.26 5445246
20061103 48.88 50.69 48.83 50.48 5537658
20061106 50.16 52.18 50.11 52.00 6320975
20061107 52.33 52.58 51.38 52.43 5345661
20061108 51.90 54.08 51.60 54.01 7005411
20061109 54.30 55.23 53.57 53.78 5711088
20061110 53.78 53.92 52.75 53.51 3483225
20061113 52.76 53.51 52.43 53.29 4601446
20061114 53.39 54.10 53.24 53.74 3633587
20061115 53.74 54.99 53.70 54.07 4224345
20061116 54.42 54.57 52.29 52.42 4749839
20061117 52.42 53.21 51.76 53.09 4437722
20061120 53.03 53.94 52.56 53.27 4304660
20061121 53.61 54.19 53.39 53.80 4287641
20061122 53.57 54.49 52.87 54.14 3806032
20061124 56.69 56.69 54.17 54.40 755327
20061127 54.99 55.06 53.41 53.70 3093605
20061128 53.96 54.79 53.67 53.67 5178280
20061129 54.49 55.93 53.88 55.76 5100637
20061130 55.38 55.92 54.76 55.18 5030590
20061201 55.18 57.37 54.44 57.30 6341793
20061204 56.66 56.88 55.70 56.04 3531892
20061205 56.51 56.62 55.13 56.42 4730710
20061206 56.24 57.91 55.94 57.53 4938882
20061207 57.44 57.54 56.19 57.05 3300933
20061208 57.94 58.65 57.23 57.66 3526969
20061211 57.10 58.60 56.80 57.94 3479286
20061212 58.08 58.79 57.17 57.30 4164144
20061213 58.05 59.07 57.60 58.41 4956323
20061214 58.69 60.17 58.41 60.03 4230253
20061215 59.87 60.45 59.47 59.76 3872141
20061218 59.60 59.60 57.60 57.84 3973554
20061219 57.48 58.83 56.65 58.39 4008578
20061220 58.39 58.77 57.66 57.71 3214852
20061221 57.71 58.26 57.00 57.25 2046838
20061222 57.24 57.88 56.09 57.00 1833039
20061226 57.09 57.84 55.77 56.64 2135733
20061227 56.68 57.22 55.93 57.17 2245023
20061228 57.43 57.83 56.84 57.22 2057949
20061229 57.12 57.13 56.29 56.83 2018566
20070103 56.71 56.73 53.85 54.49 6168925
20070104 54.39 55.24 53.67 54.03 9833316
20070105 54.62 55.37 53.95 54.94 5497571
20070108 55.61 55.98 53.90 54.30 7718400
20070109 53.95 54.64 52.89 54.38 5847103
20070110 54.38 56.41 52.67 52.82 7337924
20070111 52.75 54.03 52.28 52.55 5253672
20070112 52.72 54.88 52.70 54.62 6917501
20070116 54.62 54.64 52.72 53.42 6205637
20070117 53.42 54.75 53.41 54.44 4878962
20070118 54.92 55.24 53.94 54.75 6875022
20070119 55.39 56.31 54.84 56.31 5125111
20070122 57.20 57.47 56.31 56.76 7173918
20070123 57.11 58.18 57.02 57.71 4611152
20070124 57.16 58.43 56.51 58.06 3769883
20070125 58.06 58.70 57.38 57.84 4538151
20070126 58.33 58.65 57.36 57.62 3380264
20070129 58.08 58.57 57.07 57.37 5408535
20070130 57.54 59.36 57.54 59.13 5911523
20070131 59.38 60.22 58.65 60.03 10949287
20070201 60.08 60.79 59.17 60.25 6078905
20070202 60.45 60.68 59.14 60.13 4591460
20070205 60.45 61.06 59.83 59.86 5092057
20070206 60.40 60.66 59.04 59.90 4381178
20070207 60.05 60.35 59.04 60.05 3754974
20070208 61.50 62.49 60.05 62.02 7466484
20070209 61.82 61.82 59.90 60.63 10198039
20070212 60.54 60.63 58.09 59.00 6154972
20070213 59.39 59.81 58.95 59.68 3268160
20070214 60.33 60.34 59.13 59.88 4053343
20070215 59.88 59.88 58.95 59.18 3204178
20070216 59.12 59.39 58.55 58.71 2243246
20070220 58.16 58.20 57.53 58.19 3194674
20070221 58.42 59.39 57.34 59.32 4126293
20070222 59.22 59.95 58.72 59.81 3588203
20070223 60.10 60.59 59.47 59.65 2471332
20070226 60.16 61.22 60.10 60.42 3174730
20070227 59.02 60.22 57.52 58.44 3933812
20070228 58.65 59.12 57.84 58.14 3563172
20070301 56.65 58.24 56.38 57.81 4934365
20070302 57.71 57.76 55.78 56.12 5169411
20070305 55.24 56.29 54.91 55.02 4350095
20070306 55.70 56.47 55.39 56.12 2866466
20070307 56.14 57.81 56.05 56.80 3853366
20070308 57.51 57.64 56.67 57.35 3324110
20070309 57.53 57.86 56.68 57.27 3505080
20070312 56.88 57.26 56.07 57.04 2486457
20070313 57.27 58.14 56.26 56.64 3400139
20070314 56.96 57.14 55.79 56.96 3614572
20070315 56.77 57.41 56.27 57.11 2191177
20070316 57.21 57.73 56.86 56.87 3158802
20070319 57.68 58.84 57.68 58.59 3397194
20070320 58.59 59.03 57.93 58.74 3434004
20070321 59.12 60.51 58.95 59.69 4725420
20070322 60.51 60.81 59.89 60.66 3124401
20070323 60.71 61.25 60.16 60.81 2470796
20070326 61.25 61.45 59.78 60.66 2295449
20070327 60.09 60.78 59.82 60.45 1550288
20070328 60.84 61.04 59.66 60.10 2916661
20070329 60.63 61.75 60.21 61.45 4127899
20070330 61.09 61.28 60.37 60.48 1886393
20070402 60.48 61.59 60.35 61.43 2326235
20070403 61.40 61.43 60.59 61.04 2361974
20070404 60.51 61.53 60.24 61.29 1689094
20070405 61.34 61.89 61.04 61.49 1633812
20070409 61.49 62.23 60.87 61.03 2399319
20070410 61.03 61.96 61.01 61.93 1735942
20070411 61.79 62.03 61.01 61.23 2238293
20070412 61.55 62.49 60.84 62.36 2209113
20070413 62.37 62.96 62.12 62.38 2300401
20070416 61.11 63.50 61.11 63.29 3466932
20070417 63.31 63.60 61.57 61.88 3128417
20070418 61.63 61.97 61.08 61.56 3558220
20070419 61.29 61.38 60.60 60.87 1849450
20070420 61.38 61.86 60.64 61.40 2696607
20070423 61.73 62.46 61.66 61.67 3115299
20070424 61.75 62.07 61.29 62.01 1924541
20070425 62.84 64.17 62.36 63.88 3141535
20070426 64.87 65.14 62.93 64.96 5398434
20070427 64.78 66.09 64.06 65.70 4269516
20070430 65.55 66.44 63.94 63.95 3833556
20070501 63.96 65.03 62.60 64.65 4195763
20070502 65.14 65.74 64.48 65.29 3263305
20070503 65.09 66.21 64.77 65.80 2405610
20070504 65.82 67.19 65.65 66.26 3160922
20070507 65.73 66.16 65.19 65.62 2207259
20070508 65.62 65.62 63.77 64.85 4100016
20070509 64.86 65.66 63.73 65.03 3290438
20070510 65.30 65.45 63.26 63.56 3100909
20070511 64.19 65.58 63.80 65.38 2652747
20070514 65.51 66.09 65.13 65.76 2605432
20070515 65.76 67.22 65.63 66.54 3423564
20070516 66.36 66.48 65.27 66.39 2643658
20070517 66.79 69.41 66.52 69.18 5801239
20070518 68.32 69.79 68.32 69.50 4161366
20070521 69.77 71.29 69.63 70.45 4329510
20070522 70.44 70.57 68.98 69.02 3442677
20070523 69.02 70.69 68.94 69.76 3907546
20070524 69.95 71.03 68.29 68.64 4602043
20070525 69.70 70.09 69.16 69.86 2129202
20070529 69.80 69.80 69.06 69.50 2215011
20070530 69.39 71.08 68.88 71.08 2365245
20070531 71.82 72.08 70.40 70.60 3132853
20070601 70.78 71.32 70.43 70.68 2507593
20070604 70.48 73.02 70.48 72.86 2557448
20070605 72.39 72.61 71.51 72.05 4071012
20070606 71.64 71.84 70.22 70.67 3210510
20070607 70.23 70.66 68.83 69.13 3869052
20070608 69.13 69.15 67.89 68.55 3903402
20070611 68.66 70.55 68.53 70.07 3219465
20070612 69.95 70.23 69.04 69.24 2356958
20070613 69.71 70.82 69.68 70.50 3450964
20070614 70.45 72.25 70.45 72.19 2548760
20070615 73.15 74.76 73.15 74.23 4002177
20070618 74.23 75.22 73.99 75.00 2636975
20070619 74.97 76.82 74.45 75.86 3979188
20070620 76.16 76.93 74.66 74.88 4824185
20070621 76.31 79.25 75.68 78.42 6602129
20070622 79.07 80.27 78.74 80.15 6339487
20070625 78.26 79.44 77.29 77.60 5164082
20070626 78.56 78.56 74.52 75.19 5588720
20070627 74.82 76.79 73.63 76.79 5132138
20070628 77.44 77.53 74.88 75.44 3099572
20070629 76.31 77.01 75.56 75.98 2547022
20070702 76.39 78.33 75.70 78.33 3033945
20070703 78.36 78.83 78.03 78.31 935218
20070705 78.68 79.64 77.17 78.25 2847356
20070706 79.08 79.82 78.78 79.09 3072306
20070709 79.53 79.75 78.22 78.68 2531518
20070710 78.33 79.71 77.57 78.80 3575936
20070711 76.99 78.18 76.61 77.48 4311466
20070712 78.36 79.06 77.58 78.24 3163061
20070713 77.90 78.82 76.93 78.20 2350542
20070716 78.48 78.51 76.13 77.29 2534993
20070717 77.98 77.98 75.59 76.09 2532453
20070718 76.26 77.08 75.51 76.84 2922205
20070719 80.26 80.26 77.32 78.96 3814786
20070720 78.96 81.12 78.26 81.10 4616211
20070723 84.54 85.83 82.64 84.57 7126075
20070724 83.44 84.87 82.10 82.79 4835413
20070725 83.79 84.07 80.65 82.49 4054304
20070726 79.31 81.36 77.83 79.58 5030823
20070727 79.93 80.70 77.06 77.26 3817058
20070730 77.82 78.50 74.72 76.97 4257869
20070731 77.82 79.49 76.89 77.20 3588901
20070801 77.49 78.44 73.77 76.15 5034341
20070802 76.26 77.05 74.18 75.05 3474684
20070803 75.73 76.44 71.66 71.91 4398890
20070806 71.82 73.00 68.38 70.83 5897805
20070807 70.17 72.29 70.04 71.97 5655640
20070808 72.29 73.66 71.80 72.32 4444413
20070809 70.26 73.78 68.88 70.91 4315721
20070810 70.24 72.68 69.06 72.20 4188631
20070813 73.45 74.44 72.84 72.85 2952841
20070814 73.52 73.75 70.91 71.54 4366450
20070815 71.74 73.07 68.92 69.59 4140839
20070816 68.47 68.78 64.47 68.34 6318858
20070817 70.18 70.98 69.30 69.95 4060073
20070820 70.21 70.29 68.02 69.66 3018255
20070821 69.36 70.38 67.83 68.71 2470513
20070822 69.93 72.39 69.46 71.75 3475886
20070823 72.85 74.02 71.66 73.86 3153221
20070824 73.91 75.82 73.65 75.46 2861395
20070827 75.52 75.66 74.26 75.06 1986716
20070828 74.53 74.80 73.33 73.81 2141440
20070829 73.96 77.69 73.96 77.29 3271367
20070830 76.22 77.09 75.48 76.80 3352534
20070831 77.70 79.40 77.70 78.77 2363714
20070904 78.83 81.98 78.40 81.06 3625670
20070905 80.95 80.95 79.53 80.78 2151987
20070906 81.43 81.75 79.84 80.81 2766211
20070907 79.90 81.08 78.84 80.93 2115408
20070910 80.60 80.90 78.68 80.32 2416179
20070911 80.19 81.58 78.99 81.05 3217300
20070912 80.96 81.36 79.69 80.34 2710542
20070913 80.36 82.23 80.23 81.69 2118212
20070914 81.17 81.42 80.50 81.18 1315222
20070917 80.65 81.36 79.25 79.90 1838000
20070918 79.65 82.89 79.23 82.25 2661281
20070919 83.33 84.80 82.78 84.15 2342622
20070920 84.15 85.20 83.23 84.45 1984046
20070921 84.63 86.36 83.84 86.18 3329038
20070924 86.14 86.18 84.27 85.44 2480392
20070925 83.97 84.65 82.87 83.79 2132229
20070926 84.36 85.07 82.10 84.13 1956412
20070927 84.88 85.78 84.11 85.43 1555251
20070928 85.81 86.71 84.39 84.86 1438040
20071001 85.33 85.89 83.75 85.44 2227947
20071002 84.82 85.51 83.04 85.34 2757667
20071003 85.28 85.48 83.96 84.05 1772719
20071004 84.00 85.39 82.59 85.04 1921703
20071005 85.03 85.03 83.30 84.08 1656042
20071008 83.87 83.87 81.33 81.93 1701431
20071009 82.62 83.50 81.63 83.39 2334745
20071010 82.88 85.63 82.65 85.30 2449020
20071011 86.09 88.59 85.64 87.12 3923237
20071012 87.30 88.09 86.40 87.79 1843740
20071015 89.14 90.92 88.08 88.56 4170075
20071016 88.66 88.76 87.15 88.27 2084170
20071017 88.62 88.85 85.13 86.32 3561057
20071018 86.95 87.60 84.18 87.20 2498814
20071019 86.33 86.33 81.30 82.26 5056635
20071022 81.06 82.74 80.25 82.59 3570135
20071023 84.93 89.51 84.91 89.28 7808161
20071024 89.27 90.71 85.99 88.82 7340918
20071025 87.49 89.42 85.90 88.13 4194238
20071026 88.20 89.42 83.17 84.25 5744683
20071029 85.96 87.27 84.58 86.11 3942194
20071030 85.76 85.76 82.56 83.02 4210658
20071031 84.19 86.47 83.77 85.88 3976214
20071101 84.81 87.37 83.71 84.71 3800205
20071102 87.73 87.79 84.15 87.38 2347573
20071105 86.49 86.49 84.40 85.21 2203734
20071106 85.82 88.07 85.78 87.90 2824445
20071107 87.70 88.33 84.89 85.25 2783047
20071108 85.71 87.60 84.24 86.32 2608752
20071109 86.32 87.09 84.19 85.75 2480470
20071112 84.19 84.41 79.27 79.79 4175427
20071113 79.48 82.36 78.40 81.58 3762103
20071114 83.62 83.76 81.80 82.38 2327402
20071115 82.17 82.74 79.73 80.57 2959846
20071116 82.14 83.05 80.65 83.01 2494577
20071119 82.98 83.91 81.75 82.53 2722795
20071120 82.70 86.69 82.70 85.85 4203905
20071121 84.87 86.97 84.34 85.37 2487589
20071123 85.66 87.21 85.25 86.91 598825
20071126 86.42 88.33 85.82 86.39 2696427
20071127 86.00 86.00 81.74 83.64 4025259
20071128 85.38 85.66 82.41 83.42 3216278
20071129 84.19 87.15 83.62 86.72 2591876
20071130 85.97 88.93 85.97 88.31 2392663
20071203 88.65 91.17 87.79 89.95 2793462
20071204 88.66 91.19 87.86 89.00 2581197
20071205 90.74 91.76 88.53 89.46 2198197
20071206 89.50 95.33 89.50 95.05 3886562
20071207 95.38 95.89 94.06 95.04 1756263
20071210 95.14 97.71 95.03 97.11 2077166
20071211 98.52 98.52 95.16 95.38 2898672
20071212 98.42 99.06 96.28 98.49 3982015
20071213 98.03 98.58 96.28 97.86 1762855
20071214 97.86 98.55 96.79 97.53 2538216
20071217 95.07 98.97 93.56 94.50 2205975
20071218 95.40 96.89 94.04 95.91 1709723
20071219 96.28 98.59 95.11 97.28 2760633
20071220 97.77 100.86 97.65 100.80 2651864
20071221 101.99 107.44 101.84 106.05 6328929
20071224 106.73 108.77 105.82 107.97 1615325
20071226 109.21 113.24 107.96 112.64 3492223
20071227 113.01 113.01 107.63 107.74 3726242
20071228 108.46 110.88 107.92 108.52 2946003
20071231 109.59 109.59 107.36 107.70 2022847
20080102 107.48 107.99 104.99 106.24 4086961
20080103 106.63 106.63 103.46 104.19 4029610
20080104 101.83 104.88 100.69 102.62 3497101
20080107 103.65 103.72 100.42 103.25 3498815
20080108 105.35 105.35 98.89 98.98 4340624
20080109 98.60 99.75 94.70 99.65 4973596
20080110 97.17 97.78 94.58 96.22 4460732
20080111 94.06 96.87 93.11 94.44 3282067
20080114 95.14 97.42 93.68 97.28 2667026
20080115 96.43 96.43 91.66 92.54 3257281
20080116 91.03 94.01 85.33 89.40 5555678
20080117 90.08 92.17 86.57 87.04 4007460
20080118 87.04 89.93 83.49 89.15 4929166
20080122 82.26 86.87 80.24 85.54 5410256
20080123 83.04 86.11 78.04 85.86 6741462
20080124 86.95 91.85 86.95 89.24 6889388
20080125 91.37 93.98 88.76 90.01 3996913
20080128 89.40 91.47 86.88 90.07 2603874
20080129 91.01 91.01 87.31 88.70 2684033
20080130 88.28 91.04 87.04 87.61 3854260
20080131 86.48 86.98 84.52 85.46 4473125
20080201 85.90 88.83 85.66 87.94 3959602
20080204 88.74 90.57 87.61 89.09 2621013
20080205 89.49 89.49 85.56 85.91 3550102
20080206 85.85 87.19 83.49 83.66 5154483
20080207 79.58 83.66 78.62 81.09 8417961
20080208 81.08 83.43 80.13 82.21 4502658
20080211 81.67 83.81 79.88 83.11 3276398
20080212 82.98 85.14 80.92 82.02 3600070
20080213 84.11 86.46 82.49 85.82 3653611
20080214 86.77 87.27 84.76 85.55 2868063
20080215 85.27 85.98 83.54 84.87 2580788
20080219 86.19 89.14 86.19 87.66 2866891
20080220 86.55 91.74 86.46 91.25 3595557
20080221 91.47 91.47 88.37 90.32 3908084
20080222 91.15 91.74 89.10 91.71 3249187
20080225 91.81 92.29 90.18 91.80 3081274
20080226 91.86 96.45 91.13 95.73 3980196
20080227 95.76 95.92 92.92 93.74 4359367
20080228 94.10 95.82 93.27 94.49 1914081
20080229 93.54 94.55 92.55 92.83 3486218
20080303 92.34 94.91 91.27 92.92 2586515
20080304 91.37 93.28 89.55 90.90 3329109
20080305 91.73 94.98 91.43 94.78 2185606
20080306 94.56 95.42 92.31 93.84 2249778
20080307 92.83 93.93 91.05 92.39 2724360
20080310 91.61 92.59 90.33 90.90 2751044
20080311 92.15 96.19 92.07 96.19 2480691
20080312 95.27 96.03 92.92 93.65 1614571
20080313 93.70 96.54 91.01 96.12 2213722
20080314 95.89 96.72 93.17 95.61 1965757
20080317 92.74 94.42 90.33 91.54 2432009
20080318 94.37 95.79 93.46 95.79 1947664
20080319 94.25 95.29 88.32 88.38 2874701
20080320 87.58 88.53 84.89 87.02 3056022
20080324 86.61 89.82 86.61 89.20 1468916
20080325 88.54 91.81 87.60 90.25 1920459
20080326 90.33 93.42 90.33 91.52 2235459
20080327 92.18 93.98 91.24 91.66 1905620
20080328 92.67 92.67 89.52 90.61 1538945
20080331 91.51 92.74 87.58 89.42 3247235
20080401 88.66 90.95 87.04 90.42 2208515
20080402 89.80 93.12 88.13 92.21 2360679
20080403 91.43 93.27 90.93 91.78 2932234
20080404 92.15 94.26 92.11 93.35 2152284
20080407 94.00 97.38 94.00 94.97 2636499
20080408 94.75 96.55 93.73 94.77 1849649
20080409 95.60 97.48 95.01 96.80 2640534
20080410 96.80 96.92 94.96 96.55 2271385
20080411 97.51 97.70 95.52 95.86 2423939
20080414 97.42 101.76 96.25 101.04 4898512
20080415 99.95 100.64 97.78 99.74 3356443
20080416 99.86 103.66 97.48 103.25 3510169
20080417 102.44 103.18 99.96 102.34 2882121
20080418 102.59 107.82 100.12 106.60 3778700
20080421 107.52 107.52 105.30 107.26 2125730
20080422 107.44 107.93 105.60 107.77 2232335
20080423 107.60 108.15 104.17 104.45 2871577
20080424 100.13 104.80 100.13 101.91 3909386
20080425 102.18 103.71 100.20 101.95 2655373
20080428 102.52 102.52 99.89 100.74 2058304
20080429 99.24 100.01 97.61 98.24 3076848
20080430 99.00 99.81 95.28 97.39 3897611
20080501 95.86 97.29 94.30 96.14 2652188
20080502 96.03 99.79 96.03 99.40 1726234
20080505 100.35 101.67 99.20 100.68 1424149
20080506 101.55 104.31 100.86 103.15 2903797
20080507 104.23 104.50 101.15 101.42 2450541
20080508 102.07 102.50 98.78 101.31 2157342
20080509 101.35 103.13 99.84 102.37 2759064
20080512 101.90 102.89 101.02 101.53 1829504
20080513 101.53 103.16 99.41 101.32 3216955
20080514 101.74 103.52 99.47 100.41 2633131
20080515 101.66 105.28 99.66 105.07 3988391
20080516 107.30 109.66 106.78 109.05 3902890
20080519 109.87 112.77 108.79 111.68 3360400
20080520 113.90 113.90 111.26 113.14 2370578
20080521 113.59 114.76 109.32 109.66 3509640
20080522 110.08 110.40 106.55 108.17 2674079
20080523 108.65 109.14 104.59 106.29 1775551
20080527 105.80 107.02 103.66 105.84 3234596
20080528 105.23 109.14 104.05 108.86 2516083
20080529 107.32 108.71 105.23 105.85 3289708
20080530 106.43 108.06 105.02 105.96 2411268
20080602 107.60 108.76 105.07 106.82 2718503
20080603 105.51 107.56 103.16 103.25 4017492
20080604 102.74 105.23 100.82 101.32 4091146
20080605 102.47 106.89 102.14 106.89 2686569
20080606 108.63 109.39 103.71 103.93 2664292
20080609 104.60 108.10 103.76 105.17 2912553
20080610 105.28 105.28 100.98 102.11 2960840
20080611 102.72 104.66 102.36 103.70 2729062
20080612 102.52 102.67 100.20 101.71 2157213
20080613 101.67 104.17 100.96 102.85 2621156
20080616 102.61 104.21 102.08 103.38 2409336
20080617 103.36 106.22 103.06 105.81 2224429
20080618 105.22 106.98 103.89 105.42 2807609
20080619 106.71 107.00 101.38 101.53 2963930
20080620 101.91 104.01 101.01 101.63 2229579
20080623 102.65 106.63 101.83 106.46 2475908
20080624 105.90 106.36 103.17 103.60 2828855
20080625 104.22 106.28 102.15 104.86 3210002
20080626 104.86 106.77 103.12 105.25 2591153
20080627 105.11 107.91 105.06 107.08 1813151
20080630 107.94 110.23 107.94 108.06 2478870
20080701 108.57 108.67 105.64 108.49 3007839
20080702 109.41 111.30 104.07 104.67 2783014
20080703 104.50 105.66 101.35 102.72 2362980
20080707 102.01 103.78 99.23 101.43 2425818
20080708 100.95 102.21 97.92 102.05 3136734
20080709 103.29 103.74 98.82 99.18 2788165
20080710 101.02 102.02 97.64 102.02 1763833
20080711 102.35 104.27 100.31 102.40 1724431
20080714 102.43 106.68 102.43 104.76 2641115
20080715 105.52 105.62 99.73 100.80 2335553
20080716 100.50 100.62 95.72 98.20 3697251
20080717 98.26 101.72 93.00 94.98 3290995
20080718 95.30 97.29 93.51 96.00 3093597
20080721 97.41 99.24 94.48 98.99 2169188
20080722 98.12 102.67 95.90 96.46 3849839
20080723 96.33 96.86 90.37 90.56 5669428
20080724 93.26 93.39 87.67 90.48 5458767
20080725 89.98 91.13 88.03 89.98 2851260
20080728 90.67 93.03 89.63 91.47 2603386
20080729 91.21 92.80 90.15 91.24 3527152
20080730 91.18 96.73 90.93 96.39 2870956
20080731 95.78 96.02 92.96 93.75 2571898
20080801 94.17 97.10 93.57 94.52 2569098
20080804 94.43 94.43 87.62 88.77 2781747
20080805 88.99 90.34 86.46 88.39 3490451
20080806 88.79 92.67 88.01 92.32 2641763
20080807 93.15 94.57 91.13 91.62 1990580
20080808 90.37 90.63 86.78 87.88 2898698
20080811 88.20 88.78 82.08 84.05 3959908
20080812 84.82 86.30 84.03 84.74 2274621
20080813 84.83 87.92 83.92 87.55 2603331
20080814 87.11 88.11 84.19 86.22 1956348
20080815 85.50 86.22 84.08 84.91 1999488
20080818 85.76 86.25 83.37 83.63 1579789
20080819 83.39 86.45 83.39 85.73 2017559
20080820 87.48 88.72 85.36 87.90 2505341
20080821 89.49 90.11 88.02 88.76 2034357
20080822 88.57 88.57 85.01 86.35 1370067
20080825 86.71 87.43 84.62 85.20 1231355
20080826 85.82 87.56 85.50 87.38 1376175
20080827 88.32 89.50 87.78 88.28 1431278
20080828 89.04 89.34 86.41 87.96 1614022
20080829 88.49 89.01 86.32 86.37 1018706
20080902 84.28 84.28 82.41 82.76 1962583
20080903 82.11 83.40 79.55 81.16 2360648
20080904 80.69 82.78 79.85 82.13 3198138
20080905 82.15 84.17 80.16 84.00 2358230
20080908 84.86 86.42 80.87 81.74 2538810
20080909 80.51 81.19 77.44 77.50 3203992
20080910 78.27 79.45 75.39 77.57 3978870
20080911 76.61 80.95 76.61 80.86 3171413
20080912 81.53 85.17 81.24 84.63 3291418
20080915 80.62 82.89 79.37 79.83 2900989
20080916 77.20 84.14 75.99 83.77 3877826
20080917 84.51 84.75 79.87 81.98 3019594
20080918 83.07 84.81 79.72 82.51 3379608
20080919 86.97 90.19 85.22 88.39 2932931
20080922 89.91 92.23 87.22 89.71 2244588
20080923 89.53 91.45 87.06 87.99 1979000
20080924 88.91 90.41 88.34 89.32 1639855
20080925 89.57 90.82 88.81 90.19 1376939
20080926 87.92 88.00 84.28 87.96 1859122
20080929 83.98 84.26 74.79 77.99 3637562
20080930 79.75 82.75 78.66 80.98 2158562
20081001 80.26 80.77 76.87 78.86 2413333
20081002 77.79 77.79 71.29 73.33 3397170
20081003 73.75 78.20 73.10 73.65 2569862
20081006 69.94 71.09 63.12 69.31 3699409
20081007 70.49 71.75 63.64 63.64 3444256
20081008 61.98 65.22 56.31 60.51 6074947
20081009 62.07 64.96 57.63 58.39 3145580
20081010 54.90 58.15 50.35 52.44 6961049
20081013 56.31 64.91 55.57 64.91 3681466
20081014 66.01 67.71 60.64 65.11 3772710
20081015 63.81 63.81 52.82 53.15 6305031
20081016 53.29 56.26 48.70 56.25 4592638
20081017 55.60 58.94 53.61 54.79 3640361
20081020 56.52 60.71 55.91 60.70 2271567
20081021 59.01 61.76 56.85 59.65 2408370
20081022 57.35 57.35 48.72 50.60 4032827
20081023 53.04 58.42 52.65 57.94 7485482
20081024 52.64 57.29 51.71 57.03 3865991
20081027 56.36 58.48 54.13 54.15 2502669
20081028 55.89 59.93 53.44 59.93 3643034
20081029 61.55 71.82 60.17 66.78 7246109
20081030 70.41 72.35 67.83 70.99 5008695
20081031 69.21 72.57 66.58 71.46 3287767
20081103 68.93 69.39 66.15 67.33 2637123
20081104 69.21 73.09 68.51 72.56 2867383
20081105 70.74 72.16 68.95 69.78 2319754
20081106 68.60 70.01 64.45 65.26 2872106
20081107 65.59 67.55 64.40 66.82 1705146
20081110 68.99 70.66 65.59 67.05 1719684
20081111 65.36 65.78 62.07 63.12 2175235
20081112 61.96 61.96 56.78 57.23 4684615
20081113 57.31 62.39 54.68 62.39 4065782
20081114 60.28 63.02 58.52 59.33 2035687
20081117 58.51 61.43 57.94 58.75 2359021
20081118 58.50 61.02 57.25 60.13 2788228
20081119 60.98 62.21 56.00 56.08 3407433
20081120 54.41 55.25 47.85 48.38 4088025
20081121 50.81 53.23 47.79 52.39 3871309
20081124 55.21 58.75 53.11 57.51 3550958
20081125 57.84 58.97 55.19 57.72 2512238
20081126 57.35 62.15 56.61 61.95 2596986
20081128 60.66 61.21 58.35 59.39 1157640
20081201 57.60 57.60 53.03 53.04 3358722
20081202 53.97 54.97 48.28 50.19 4739540
20081203 48.28 51.52 47.48 51.31 4424283
20081204 49.85 51.06 46.14 47.67 3288886
20081205 46.48 48.64 43.87 48.63 3922382
20081208 50.75 53.17 48.63 52.29 3205381
20081209 51.06 55.13 50.71 51.67 2594873
20081210 53.25 56.82 53.04 55.33 3334242
20081211 56.25 58.41 54.00 54.51 2554239
20081212 52.78 55.10 51.14 54.77 2102292
20081215 55.78 58.18 54.06 55.45 3370403
20081216 56.74 57.64 54.47 56.78 2749706
20081217 56.07 57.50 54.17 54.24 2892360
20081218 53.76 54.01 46.32 47.36 6294078
20081219 46.47 49.00 46.37 47.14 4389489
20081222 47.86 48.46 44.98 45.97 2540197
20081223 46.33 47.16 44.82 45.62 2010461
20081224 45.07 45.32 44.10 44.62 1028903
20081226 44.99 46.67 44.96 46.56 1090786
20081229 48.27 48.72 46.43 47.86 1630215
20081230 48.03 48.38 46.87 48.34 1780325
20081231 48.23 48.23 46.51 47.43 2744735
20090102 48.45 51.30 47.54 50.80 2096700
20090105 50.57 55.03 50.05 53.61 3996443
20090106 55.27 56.09 53.65 54.25 4144938
20090107 53.15 53.87 50.85 51.58 2723983
20090108 50.75 52.17 49.58 51.91 3429179
20090109 51.88 52.22 49.10 49.70 2561695
20090112 48.52 48.69 46.36 47.42 4337298
20090113 47.36 48.89 46.61 48.31 2820660
20090114 47.40 47.40 44.54 45.19 3520513
20090115 45.44 45.73 43.62 45.56 2583690
20090116 46.97 47.88 45.23 46.65 3312496
20090120 46.07 46.88 44.55 45.08 3927104
20090121 46.25 49.43 45.84 49.20 4437579
20090122 48.16 50.13 46.86 48.40 3884357
20090123 46.37 51.74 46.37 50.92 3411285
20090126 51.51 54.21 51.38 52.70 4192655
20090127 52.60 53.48 50.46 51.38 3153066
20090128 53.50 53.50 51.77 53.06 3609734
20090129 51.51 52.55 50.85 51.49 2769339
20090130 53.08 53.08 49.77 50.51 3090312
20090202 49.63 50.47 48.53 50.14 3278696
20090203 50.46 51.13 49.50 50.76 2831720
20090204 51.49 52.36 50.82 51.55 4605211
20090205 50.55 52.49 49.05 52.16 5357254
20090206 51.54 54.79 51.12 54.31 2813577
20090209 55.53 57.02 54.42 55.31 2788725
20090210 55.33 56.61 51.98 52.86 5519915
20090211 53.22 54.85 50.28 51.86 3789588
20090212 50.39 52.75 49.80 51.70 3475134
20090213 52.40 53.43 51.98 52.63 3481519
20090217 53.57 54.66 49.12 50.18 12170679
20090218 50.52 51.44 49.06 51.11 5145473
20090219 52.36 53.27 51.77 52.17 4117174
20090220 50.63 52.76 50.22 52.30 3820792
20090223 53.51 53.94 50.36 50.78 4638371
20090224 51.05 54.13 50.82 53.75 4899814
20090225 53.83 55.56 51.80 52.51 25380622
20090226 53.03 54.18 52.00 52.13 7725077
20090227 51.28 54.36 50.45 51.99 5506793
20090302 50.88 51.59 47.56 48.12 4164522
20090303 49.06 50.79 48.09 48.13 4742948
20090304 50.37 50.37 48.01 48.21 8764460
20090305 47.43 48.06 45.04 45.87 4078017
20090306 46.35 47.14 44.24 46.05 4321990
20090309 45.69 47.76 44.66 45.06 4311629
20090310 46.08 48.47 45.93 46.75 4610661
20090311 46.65 47.30 45.48 46.07 4215727
20090312 46.24 48.60 45.69 48.42 3452363
20090313 48.82 50.00 48.22 48.97 3348389
20090316 49.05 51.00 48.06 49.88 3128392
20090317 49.47 51.99 49.30 51.99 3348027
20090318 51.63 54.05 50.33 53.42 4566324
20090319 55.38 59.27 54.78 57.81 6984846
20090320 57.77 58.10 54.31 54.92 5548359
20090323 56.34 59.27 56.03 59.27 3573205
20090324 58.10 59.25 56.90 58.31 2818396
20090325 57.98 58.42 54.84 57.16 2904901
20090326 58.06 59.35 55.71 55.92 4272955
20090327 54.83 55.18 53.36 54.47 2822854
20090330 53.25 54.63 52.54 54.63 2843576
20090331 54.96 55.20 51.88 52.17 3611879
20090401 51.15 53.59 50.84 52.78 2503219
20090402 54.32 56.13 53.83 55.01 3390557
20090403 54.69 57.51 54.50 57.24 2855986
20090406 56.45 56.88 55.40 56.62 2291535
20090407 55.51 55.78 54.62 55.30 2042141
20090408 55.50 57.53 54.52 57.03 2873335
20090409 58.20 59.25 57.93 59.25 2505870
20090413 58.02 59.25 56.86 58.72 2707674
20090414 58.05 60.97 57.74 59.55 2558279
20090415 59.45 60.25 58.13 59.31 2357800
20090416 58.73 60.67 58.10 60.12 1890938
20090417 60.36 61.46 59.47 60.96 2124309
20090420 59.34 59.39 57.36 57.55 1787566
20090421 56.06 59.01 56.06 58.96 2729240
20090422 58.45 60.91 57.80 59.03 3295739
20090423 60.57 62.83 59.50 61.45 4704877
20090424 62.34 63.70 61.50 63.24 3722480
20090427 61.16 63.54 61.16 63.10 2828878
20090428 62.69 62.82 61.28 61.79 2381896
20090429 62.20 65.79 62.20 63.21 3135204
20090430 63.19 64.29 60.92 61.76 2390474
20090501 62.03 64.75 62.03 63.81 2244858
20090504 64.29 67.12 63.93 67.01 2435965
20090505 66.02 66.91 64.82 66.75 2578884
20090506 68.06 68.52 66.24 67.86 2898959
20090507 69.69 70.48 64.43 65.39 2846082
20090508 66.49 68.75 66.49 67.94 2766122
20090511 66.51 66.72 65.08 65.69 2269831
20090512 66.59 66.74 64.28 66.12 2651810
20090513 65.80 65.80 62.04 62.66 3291489
20090514 62.24 63.56 61.68 63.12 2836351
20090515 62.02 63.39 61.37 61.82 2718638
20090518 62.84 64.95 62.84 64.90 2451324
20090519 64.89 66.61 64.10 65.83 2121870
20090520 67.17 68.80 66.02 66.20 2499511
20090521 64.89 65.12 63.23 64.56 2137932
20090522 64.78 66.19 64.49 65.07 1830872
20090526 64.72 67.26 63.74 66.93 2435496
20090527 66.99 68.48 66.31 66.36 2475241
20090528 67.26 70.16 66.73 69.69 2804109
20090529 70.90 71.88 70.29 71.88 3393725
20090601 75.06 76.55 73.45 76.07 4165186
20090602 75.49 76.24 74.68 75.65 2271003
20090603 73.93 74.20 70.22 71.34 3714269
20090604 72.47 74.54 71.71 73.92 2622616
20090605 74.63 75.03 71.53 74.41 4361217
20090608 73.34 75.94 73.11 75.41 3074824
20090609 76.78 78.73 76.19 77.80 3597260
20090610 78.99 79.28 76.98 78.15 3199336
20090611 78.14 80.24 77.25 78.96 3325841
20090612 78.04 78.41 76.64 78.22 2156691
20090615 76.87 77.32 75.40 76.80 2435965
20090616 77.83 78.63 75.42 75.64 2334549
20090617 75.17 75.91 73.58 75.04 2909393
20090618 74.73 76.12 73.71 74.58 2436551
20090619 75.59 75.83 73.77 74.78 2667989
20090622 73.07 73.29 69.71 69.99 3094638
20090623 70.41 71.49 69.28 70.79 2370660
20090624 71.65 73.23 70.53 72.03 2706211
20090625 72.96 75.05 72.35 74.75 2411226
20090626 74.26 74.42 71.84 72.14 4468143
20090629 72.81 73.50 71.76 72.03 3196053
20090630 71.51 73.08 69.45 70.84 3488575
20090701 71.77 72.38 69.68 69.81 3086431
20090702 68.30 68.42 66.27 66.27 3198750
20090706 65.47 67.49 64.65 67.30 4013708
20090707 67.36 67.36 64.89 65.00 3395132
20090708 64.76 66.01 63.47 65.54 3664792
20090709 66.37 67.55 65.29 66.58 3422098
20090710 65.33 66.71 64.82 66.49 2240520
20090713 66.50 67.24 64.58 67.23 2168533
20090714 67.81 68.70 66.94 68.52 2592016
20090715 69.87 70.93 69.36 70.80 2527297
20090716 70.20 72.23 69.65 71.88 2178498
20090717 72.09 72.93 71.30 72.54 2454606
20090720 73.68 74.38 72.35 74.32 2431392
20090721 75.13 76.48 74.26 75.51 2837992
20090722 74.43 75.57 73.43 74.97 2775501
20090723 73.78 78.77 73.78 78.71 4793963
20090724 78.03 79.60 76.76 79.43 3163694
20090727 79.71 80.52 78.17 80.28 2872813
20090728 79.28 79.65 78.09 79.34 4386073
20090729 77.56 77.82 75.74 77.33 4469902
20090730 79.28 79.45 77.16 78.36 2871811
20090731 77.54 78.71 76.62 78.38 2778251
20090803 80.30 81.09 79.82 80.67 2587347
20090804 79.75 80.69 78.59 79.89 2137319
20090805 78.93 79.40 78.15 78.78 2129064
20090806 78.67 79.18 77.20 78.11 1608636
20090807 78.85 78.93 76.39 77.66 2346683
20090810 78.14 78.19 76.78 77.56 1335409
20090811 77.62 77.62 75.17 75.55 1902616
20090812 75.94 77.86 75.36 76.96 1596712
20090813 77.69 78.88 76.80 78.70 1806878
20090814 78.44 78.44 75.61 76.43 1648307
20090817 74.14 74.49 73.07 73.69 1854346
20090818 73.84 75.07 73.37 74.53 1705407
20090819 73.22 76.78 72.95 76.07 2044332
20090820 76.03 76.93 75.56 76.44 1574124
20090821 77.54 78.80 77.27 78.50 1952263
20090824 78.84 80.36 78.75 79.86 1778214
20090825 80.48 80.50 77.67 78.79 2110260
20090826 77.96 79.59 77.77 79.51 2486449
20090827 78.96 79.67 77.36 79.40 1707126
20090828 80.41 80.55 78.50 79.16 1548212
20090831 77.60 78.01 76.75 77.99 1966366
20090901 77.75 79.31 76.18 76.41 2248422
20090902 76.34 77.11 74.77 75.22 2251861
20090903 75.89 76.12 75.12 75.92 2264818
20090904 75.60 77.64 75.46 77.34 1507165
20090908 78.80 80.46 78.80 80.07 2548479
20090909 80.15 80.51 78.68 79.37 3103877
20090910 79.95 82.64 79.25 82.41 2780659
20090911 82.58 83.48 80.71 81.69 2913661
20090914 80.64 82.20 80.34 82.07 1752760
20090915 82.36 82.78 80.88 82.59 2187768
20090916 82.71 84.84 82.09 84.47 2834204
20090917 83.99 84.64 82.54 83.17 2597093
20090918 83.72 83.72 80.89 81.98 2598354
20090921 80.57 81.66 79.61 81.27 1482399
20090922 82.65 83.29 81.98 83.20 1433096
20090923 83.13 83.53 80.67 81.31 1571831
20090924 81.30 81.41 79.45 79.93 1252053
20090925 79.76 80.42 78.53 79.59 1502349
20090928 79.65 81.59 79.47 81.43 1054041
20090929 81.24 84.70 81.07 84.01 3031299
20090930 84.61 84.66 82.12 83.31 2253008
20091001 83.42 83.68 81.43 81.79 2283851
20091002 80.23 82.48 80.18 80.63 1478386
20091005 80.53 82.24 80.36 82.13 2320082
20091006 83.28 85.21 83.08 84.57 1526427
20091007 84.35 85.63 83.96 85.52 1583297
20091008 86.21 88.44 85.47 87.84 2278232
20091009 87.09 87.94 86.08 87.31 1513930
20091012 88.70 89.84 88.12 88.80 1469099
20091013 88.69 88.79 86.27 88.05 2175156
20091014 89.18 89.92 88.52 89.44 1626179
20091015 89.48 92.73 89.01 92.44 2553524
20091016 91.79 92.51 90.06 92.11 2295660
20091019 92.13 93.44 92.06 93.06 1677201
20091020 92.92 93.07 90.64 92.18 2123446
20091021 91.19 94.87 90.98 92.35 2384749
20091022 93.30 93.60 91.12 93.33 2353791
20091023 94.72 94.72 91.35 92.28 2379475
20091026 92.64 94.64 90.99 91.67 2436688
20091027 92.09 93.00 90.27 90.89 2627477
20091028 90.31 90.31 87.56 87.77 3722795
20091029 89.15 89.53 87.03 87.89 3520581
20091030 87.59 88.49 83.89 84.76 2849459
20091102 85.15 87.05 83.80 85.47 2243067
20091103 83.97 87.83 83.80 87.05 2634705
20091104 87.82 88.65 86.31 86.45 2034943
20091105 87.23 87.84 86.18 87.78 1557448
20091106 86.98 88.35 85.48 86.49 2649089
20091109 88.25 90.10 87.74 89.85 1723318
20091110 89.69 90.08 88.30 89.45 1708260
20091111 90.46 91.38 89.67 90.21 1738489
20091112 89.73 90.67 88.32 88.79 1895032
20091113 88.48 89.95 87.96 88.99 1415178
20091116 89.88 92.61 89.63 92.25 2209129
20091117 92.18 92.46 90.83 92.17 1710620
20091118 92.37 92.54 90.67 91.82 1834797
20091119 91.05 91.48 88.67 89.16 1485077
20091120 88.10 88.81 86.38 86.90 2159795
20091123 88.75 89.91 88.14 88.41 1411469
20091124 88.24 89.03 86.98 88.87 1250206
20091125 89.05 90.93 88.00 90.49 1156708
20091127 88.17 89.01 87.21 88.50 801930
20091130 88.24 89.72 87.82 88.58 1691403
20091201 90.16 91.26 89.67 90.53 1897729
20091202 90.47 91.67 90.12 90.59 1457769
20091203 90.57 90.85 88.55 89.01 2580763
20091204 89.87 91.20 86.00 86.49 3032523
20091207 86.44 88.19 86.40 87.04 1746243
20091208 86.20 86.64 84.06 84.83 2678645
20091209 85.48 86.62 84.08 85.45 2352636
20091210 86.10 86.36 85.08 85.87 1418099
20091211 86.00 86.72 85.09 85.51 1334827
20091214 86.38 87.00 85.96 86.44 1341008
20091215 86.15 88.18 86.15 87.37 2216433
20091216 88.18 89.27 87.52 88.75 2013591
20091217 88.38 88.91 87.33 87.65 1454060
20091218 88.50 88.50 86.92 87.30 1666230
20091221 87.75 89.33 87.75 88.60 1660387
20091222 88.83 89.47 87.71 87.96 1527780
20091223 88.42 89.80 87.86 89.62 1302687
20091224 89.88 90.33 89.39 89.78 362644
20091228 90.35 90.77 89.78 90.32 1104452
20091229 90.73 91.73 89.05 89.34 962743
20091230 88.89 89.07 88.10 88.49 1062985
20091231 88.89 88.99 87.56 87.58 579759
20100104 88.99 90.26 88.99 90.03 1795915
20100105 90.12 91.74 90.08 90.79 2134397
20100106 90.79 93.66 90.12 93.35 1930544
20100107 92.88 93.38 91.72 92.99 1141762
20100108 92.71 94.91 92.01 94.63 1411694
20100111 95.32 95.32 91.71 92.76 1711743
20100112 91.63 92.53 90.60 91.66 2258463
20100113 91.47 92.75 90.06 92.46 1603411
20100114 92.46 93.05 91.24 92.46 1228293
20100115 92.67 92.87 90.77 91.51 1836146
20100119 90.75 92.21 90.75 92.12 1356629
20100120 90.77 90.77 88.95 89.97 2067083
20100121 90.13 90.67 86.98 87.25 2597845
20100122 86.92 87.88 83.57 83.98 2327688
20100125 84.57 86.45 84.31 85.47 1537782
20100126 85.05 87.11 84.02 84.64 1910091
20100127 84.48 85.54 82.57 84.63 1967741
20100128 85.77 86.37 82.59 83.47 1885817
20100129 84.13 85.27 80.94 81.45 1901213
20100201 81.83 84.50 81.83 84.44 1818278
20100202 84.65 86.32 84.37 85.75 2005163
20100203 85.35 86.23 84.55 85.23 1986283
20100204 83.88 84.37 79.64 79.90 3901993
20100205 79.74 80.28 76.38 78.72 3730616
20100208 78.89 80.07 77.56 78.52 3344035
20100209 79.23 81.28 79.08 80.09 2726630
20100210 79.47 81.45 78.17 78.60 3796602
20100211 78.55 79.50 76.87 79.14 2429355
20100212 78.20 78.25 76.57 77.62 2244865
20100216 79.18 80.09 78.60 79.84 4572690
20100217 80.10 80.66 78.47 79.92 2099932
20100218 79.42 80.65 79.07 80.17 2022027
20100219 80.29 81.62 79.68 81.11 2710980
20100222 81.96 82.06 79.65 80.46 2313651
20100223 80.00 80.19 78.72 79.12 2014006
20100224 78.65 80.60 78.51 79.50 4264914
20100225 78.59 79.68 77.72 79.46 2208934
20100226 79.16 79.70 78.56 79.47 2552312
20100301 80.02 80.65 79.25 79.70 2366723
20100302 79.70 80.22 78.30 79.40 3434984
20100303 79.81 80.52 79.40 80.00 1927090
20100304 80.18 80.30 78.78 79.26 1876435
20100305 79.90 80.26 79.09 80.02 1715130
20100308 80.31 80.84 79.67 80.54 1885445
20100309 80.16 81.26 79.95 80.78 2151686
20100310 80.52 82.07 80.26 81.34 1866106
20100311 81.02 81.71 80.55 81.52 1161660
20100312 82.03 82.39 81.22 81.51 1557451
20100315 81.38 81.38 78.93 79.73 1560088
20100316 80.10 80.57 79.18 80.38 1446691
20100317 79.62 80.62 79.27 79.51 2356394
20100318 79.41 79.69 76.83 77.42 1838636
20100319 77.44 78.13 75.87 76.82 2779655
20100322 76.23 77.30 75.70 77.01 1942803
20100323 77.33 78.07 76.65 77.49 1330327
20100324 76.77 78.17 76.68 76.92 1264399
20100325 77.58 78.04 75.75 75.75 1731832
20100326 76.08 77.65 75.73 77.07 1951813
20100329 77.91 78.93 77.91 78.10 1866875
20100330 78.28 78.91 77.49 77.73 1481743
20100331 78.72 81.09 78.45 80.82 2782182
20100401 81.94 83.44 81.69 82.83 2560882
20100405 84.29 84.29 83.09 83.93 1760950
20100406 83.34 84.26 82.94 83.67 1857645
20100407 83.70 83.70 82.10 82.32 1934562
20100408 81.62 82.49 81.18 82.25 1344502
20100409 82.29 83.15 81.72 82.56 1412188
20100412 82.45 83.55 82.45 83.12 1387685
20100413 83.04 83.32 81.61 82.78 1551847
20100414 83.36 85.02 82.83 84.65 1560418
20100415 84.65 85.01 83.20 83.31 1923134
20100416 82.27 82.27 78.28 79.37 4491488
20100419 78.91 80.39 78.81 79.90 1952033
20100420 81.27 83.65 80.87 83.00 2034114
20100421 83.11 83.44 81.56 82.18 1790068
20100422 78.36 78.99 77.08 77.75 4763004
20100423 77.53 78.34 77.00 77.90 3163908
20100426 78.12 78.27 77.18 77.52 1983678
20100427 77.27 78.20 76.36 76.92 3318401
20100428 77.52 78.34 76.16 78.21 2840419
20100429 78.62 78.97 75.79 76.64 4044292
20100430 76.18 76.88 71.75 73.27 5210184
20100503 73.26 73.79 69.84 72.89 5510105
20100504 72.14 72.14 70.55 71.54 3129414
20100505 70.56 72.69 69.81 71.64 3708096
20100506 71.45 72.26 64.37 68.47 3984697
20100507 68.31 69.47 66.11 67.52 3937733
20100510 69.36 70.33 68.58 69.86 3145285
20100511 68.58 70.66 68.58 69.53 2316237
20100512 70.20 70.80 68.74 69.88 1751375
20100513 69.67 69.92 66.60 66.82 3875438
20100514 66.43 66.60 64.55 66.38 3378269
20100517 66.61 67.12 65.01 66.23 2994892
20100518 67.24 68.27 64.56 64.93 2848063
20100519 64.58 65.63 62.68 63.92 3653035
20100520 62.73 64.47 60.58 62.89 5349565
20100521 62.14 66.98 62.05 65.35 5859150
20100524 65.69 65.74 62.55 62.74 3040345
20100525 61.33 64.47 61.24 64.19 4180434
20100526 64.96 65.11 63.29 63.49 2915864
20100527 64.75 65.68 62.07 63.06 6835567
20100528 61.59 61.97 58.35 58.45 7455598
20100601 56.83 56.83 52.89 54.19 10718130
20100602 55.30 56.73 54.01 55.70 5834102
20100603 56.56 56.56 54.11 56.03 6632920
20100604 54.81 57.94 54.59 54.79 4953988
20100607 54.99 55.79 54.41 54.84 4062538
20100608 52.40 53.54 50.67 52.74 13115771
20100609 53.33 56.50 52.75 52.89 7598541
20100610 55.52 57.19 54.95 56.83 5258876
20100611 56.54 57.76 55.47 56.49 4036627
20100614 57.84 58.11 55.70 55.81 3824588
20100615 56.51 58.69 56.23 58.49 4087585
20100616 58.17 60.08 57.57 58.20 3776652
20100617 59.12 59.18 57.48 58.16 2976971
20100618 58.15 59.28 57.87 59.16 3214273
20100621 60.34 60.49 59.15 59.97 4273714
20100622 59.83 63.59 57.76 58.21 8040109
20100623 58.35 58.66 56.69 58.00 3915708
20100624 58.08 58.08 55.31 55.44 3269658
20100625 55.30 57.92 55.18 57.17 4744432
20100628 57.43 57.58 55.83 55.98 1985007
20100629 55.13 56.27 54.51 55.72 3804399
20100630 55.96 58.96 55.50 57.60 3998516
20100701 58.29 60.10 57.30 59.13 4428209
20100702 59.14 60.90 58.52 58.81 2244766
20100706 60.73 60.96 57.25 58.26 3078888
20100707 58.77 59.62 57.69 59.52 3496272
20100708 60.19 60.59 58.37 60.45 2429706
20100709 60.77 61.13 58.82 59.65 2233970
20100712 59.66 60.67 58.82 59.36 2360610
20100713 60.28 60.80 59.01 60.51 2733838
20100714 60.53 62.09 59.94 61.05 1970432
20100715 61.10 61.60 59.39 61.05 2134967
20100716 60.29 60.29 57.87 57.94 2709007
20100719 58.55 59.21 57.72 58.53 1554775
20100720 57.45 60.56 57.26 60.22 1848974
20100721 60.67 60.84 58.81 59.41 2711598
20100722 58.35 58.74 56.56 57.71 6258613
20100723 57.25 57.25 55.99 57.11 2477858
20100726 57.53 58.25 57.09 58.20 1700956
20100727 58.53 58.82 56.42 58.20 1925195
20100728 57.83 58.33 56.56 56.70 1872294
20100729 57.07 58.00 55.71 56.20 2251419
20100730 55.80 56.28 55.21 55.90 2308354
20100802 56.70 58.54 56.50 57.96 2120522
20100803 57.81 59.64 57.16 59.52 2400087
20100804 59.67 63.71 59.67 63.22 3265068
20100805 63.23 63.88 62.30 63.42 2444358
20100806 62.49 63.14 61.65 62.42 1318755
20100809 63.08 63.08 61.44 61.69 1267780
20100810 60.73 61.15 59.95 60.92 1435072
20100811 60.07 60.07 57.93 58.50 2811507
20100812 57.56 58.39 57.11 57.34 2624953
20100813 57.26 58.05 56.80 56.86 1844363
20100816 56.74 57.68 56.18 57.67 1600448
20100817 58.59 59.50 57.74 58.44 2039218
20100818 58.69 58.69 57.18 57.54 1628543
20100819 57.47 57.67 56.15 56.50 1347701
20100820 56.37 56.37 54.78 55.47 1643761
20100823 55.70 56.38 55.38 55.52 1327162
20100824 54.50 57.50 54.28 56.20 2960707
20100825 56.00 56.14 54.97 55.69 1521059
20100826 55.96 56.51 54.81 54.90 1378457
20100827 55.18 56.48 54.67 56.38 1640675
20100830 55.95 57.09 55.77 55.91 1852557
20100831 55.68 56.26 54.46 54.67 1631736
20100901 55.73 57.97 55.56 57.24 1942163
20100902 57.28 57.79 55.82 57.14 2265573
20100903 57.71 57.95 56.47 56.83 1478491
20100907 56.47 57.33 56.19 56.77 1088569
20100908 56.62 57.82 56.62 57.33 1189029
20100909 57.91 58.01 56.47 56.72 1381543
20100910 57.24 59.03 57.12 58.50 1929286
20100913 59.40 60.08 58.98 59.34 1746669
20100914 59.46 60.20 58.28 59.91 2679865
20100915 59.51 59.75 57.62 58.45 2643363
20100916 57.78 58.68 57.40 57.80 1324183
20100917 57.76 58.56 57.32 58.17 1486898
20100920 58.56 59.82 57.82 59.32 1564904
20100921 59.17 59.54 58.32 58.57 2219493
20100922 58.88 59.47 58.34 59.26 2232476
20100923 58.44 59.03 57.85 58.16 1603535
20100924 58.67 59.52 58.45 59.03 1458165
20100927 59.20 61.53 59.14 60.86 2951449
20100928 61.17 62.87 60.14 62.61 3430125
20100929 62.76 65.50 62.58 64.72 3413737
20100930 65.23 66.19 62.61 63.68 3232078
20101001 64.75 65.14 62.22 62.64 3118422
20101004 62.54 63.01 60.99 61.32 1886718
20101005 62.23 63.49 62.02 62.84 1849258
20101006 63.12 63.43 62.52 62.77 1399421
20101007 63.48 63.66 61.36 62.04 1205737
20101008 62.01 63.71 61.76 63.08 1514780
20101011 63.18 63.71 62.30 62.66 858170
20101012 62.44 65.51 62.15 65.19 4198264
20101013 65.92 66.91 65.13 66.66 2853117
20101014 66.84 68.27 66.35 67.38 2751912
20101015 67.79 67.84 65.88 67.33 1713786
20101018 67.16 68.51 66.93 67.66 1672601
20101019 66.58 66.58 64.41 64.52 2562484
20101020 64.93 65.85 63.91 64.72 2903773
20101021 67.41 67.41 63.23 64.49 4020117
20101022 66.07 66.38 65.12 65.32 2017508
20101025 66.48 66.52 65.23 65.31 2273235
20101026 64.77 65.11 64.33 64.62 2202359
20101027 64.15 64.57 63.20 63.71 2690294
20101028 64.22 64.70 62.57 63.11 2685618
20101029 63.09 63.26 62.18 62.98 2307241
20101101 64.10 64.69 62.94 63.64 2007438
20101102 64.19 64.68 63.68 64.55 1850393
20101103 64.91 65.35 64.11 65.34 2148725
20101104 66.42 66.64 65.51 66.38 3813817
20101105 66.48 66.64 65.73 66.45 1608892
20101108 66.17 69.05 66.17 68.82 3258751
20101109 69.83 72.72 68.91 69.55 5013132
20101110 69.77 70.69 68.26 70.56 2583513
20101111 69.62 70.20 68.44 68.77 2018783
20101112 67.77 68.76 66.44 67.08 2205135
20101115 67.69 67.73 65.03 65.45 2479517
20101116 64.95 65.45 63.42 64.69 2016157
20101117 64.36 65.36 64.00 64.79 1822451
20101118 65.69 65.79 64.76 65.06 2258394
20101119 64.52 65.68 64.52 65.62 1674756
20101122 65.31 65.33 63.36 64.29 1739885
20101123 63.49 63.54 62.37 62.69 1552902
20101124 62.98 63.26 62.32 62.57 1710156
20101126 62.32 63.21 61.90 62.11 698664
20101129 61.85 63.23 61.09 62.93 1837893
20101130 61.87 63.30 60.33 61.65 4147760
20101201 62.60 63.02 62.03 62.74 2115951
20101202 62.83 64.10 62.73 63.54 1895668
20101203 63.40 63.65 62.61 63.05 1588197
20101206 62.92 63.17 62.46 62.56 1222636
20101207 63.51 63.66 61.42 61.63 2611140
20101208 61.71 62.29 60.80 62.23 2343061
20101209 62.75 62.97 61.47 62.09 1707740
20101210 62.34 62.53 61.55 62.34 1782638
20101213 62.86 63.06 62.34 62.45 2703791
20101214 62.60 63.25 61.62 61.73 2347683
20101215 61.74 62.54 60.09 60.34 3426195
20101216 59.96 61.11 59.88 60.70 2245053
20101217 60.83 61.68 60.51 60.93 1851129
20101220 60.98 61.21 60.36 60.98 1277995
20101221 61.23 61.83 61.09 61.10 1628956
20101222 61.12 62.12 60.93 61.79 1686101
20101223 61.61 62.07 61.30 61.90 792471
20101227 61.71 61.73 60.93 61.07 752028
20101228 61.33 61.49 61.03 61.15 947834
20101229 61.17 63.06 61.17 62.88 1992942
20101230 62.93 63.31 62.13 62.76 1288605
20101231 62.78 63.81 62.55 63.66 1169377
20110103 64.73 64.93 62.35 62.53 3027754
20110104 62.82 62.92 61.40 61.63 2522166
20110105 61.56 64.95 60.90 64.87 4264781
20110106 65.08 66.06 63.79 64.06 2729632
20110107 66.71 67.45 66.09 67.18 4853042
20110110 67.50 67.97 65.82 66.00 3046978
20110111 66.86 67.21 66.40 66.92 2299362
20110112 68.45 68.93 67.27 68.21 3265474
20110113 68.41 69.28 67.54 68.67 2881004
20110114 68.49 71.31 68.48 71.30 3896383
20110118 71.21 71.67 70.26 71.41 2813354
20110119 71.48 71.63 70.22 70.39 2716922
20110120 69.94 71.25 68.65 70.91 2858524
20110121 71.62 72.06 69.53 69.85 1955335
20110124 69.02 70.26 68.00 68.90 2275096
20110125 68.80 68.98 67.62 68.85 1941679
20110126 69.26 71.16 68.96 70.41 2111329
20110127 70.07 70.50 67.90 68.54 2713035
20110128 68.65 69.11 66.69 66.82 3023657
20110131 66.92 69.03 66.05 68.27 3362642
20110201 68.73 68.77 67.44 67.83 1974348
20110202 67.62 69.13 67.32 68.87 1989790
20110203 69.64 70.59 68.21 69.40 3488698
20110204 68.84 69.01 67.64 68.23 2318165
20110207 69.01 69.40 68.30 68.66 1890626
20110208 68.50 68.58 67.19 68.37 1845351
20110209 68.35 68.92 66.37 66.87 2427517
20110210 66.52 68.17 66.44 67.70 1992216
20110211 67.45 67.73 66.40 67.37 2187713
20110214 67.30 70.45 67.30 70.44 3351871
20110215 71.13 71.25 69.10 69.75 2169450
20110216 70.14 72.03 69.93 71.15 2788937
20110217 71.29 73.50 70.53 73.21 3405518
20110218 73.17 73.66 72.13 72.88 2276433
20110222 73.70 74.13 71.28 71.83 1954860
20110223 72.08 74.37 71.88 73.27 2868318
20110224 73.58 75.35 73.15 73.55 2695235
20110225 74.20 74.88 73.25 74.78 1630486
20110228 74.60 75.72 73.30 75.39 2237832
20110301 75.76 77.24 74.01 74.20 3593024
20110302 73.89 76.51 73.65 76.09 2304761
20110303 76.18 76.52 74.42 75.59 1896647
20110304 75.71 76.04 75.00 75.87 1506899
20110307 76.07 76.57 73.81 74.04 1679671
20110308 74.38 74.38 72.61 73.12 1319704
20110309 73.12 74.31 72.79 73.15 1143094
20110310 72.23 72.23 69.57 69.74 2793917
20110311 69.73 71.88 68.99 71.42 1567810
20110314 70.87 71.80 69.69 71.66 1458337
20110315 69.32 72.28 68.82 71.51 2215314
20110316 71.12 71.89 68.39 68.42 3305902
20110317 70.10 71.91 69.88 71.69 2290545
20110318 73.14 73.95 72.37 73.06 3750023
20110321 74.53 75.61 74.05 75.45 2216560
20110322 75.27 76.23 75.00 75.30 1660163
20110323 75.01 75.33 73.67 74.69 1642938
20110324 75.20 75.73 73.68 75.49 1857112
20110325 75.41 76.57 74.80 75.71 1863130
20110328 74.75 76.19 74.27 74.88 2230361
20110329 74.78 76.12 74.69 75.76 2634220
20110330 76.18 76.49 74.89 75.83 1697830
20110331 76.30 77.29 74.79 74.88 2381756
20110401 75.43 75.78 74.79 75.20 1798795
20110404 75.76 77.66 75.64 76.59 2120887
20110405 76.03 77.45 75.86 77.23 1816435
20110406 77.67 78.24 75.98 76.06 1298951
20110407 76.23 76.57 75.11 75.74 1916985
20110408 76.23 77.30 75.26 75.64 1215004
20110411 75.80 77.09 75.58 75.89 1839264
20110412 75.08 75.08 72.81 73.32 2042439
20110413 73.80 74.44 72.50 73.20 1147037
20110414 72.56 73.26 72.19 72.94 1153678
20110415 72.84 73.24 71.44 72.27 2530142
20110418 71.15 72.43 70.42 72.08 1663587
20110419 72.08 73.31 71.88 72.58 1659748
20110420 73.71 74.00 72.29 73.63 2563037
20110421 74.39 75.78 73.65 75.17 2280895
20110425 75.46 75.73 73.99 74.74 1451281
20110426 75.32 75.33 74.33 75.00 1141433
20110427 75.34 75.51 73.24 73.51 2059457
20110428 73.75 75.16 73.14 73.56 1781751
20110429 73.45 74.37 73.17 73.96 1333493
20110502 73.92 73.96 71.35 71.90 2341511
20110503 71.87 71.90 68.95 69.33 3384199
20110504 69.33 69.67 67.76 68.94 2442343
20110505 68.04 70.76 67.38 68.12 3946420
20110506 69.09 70.08 67.27 68.02 2403262
20110509 68.66 69.73 68.51 69.55 1588292
20110510 69.49 70.21 69.02 69.84 1513104
20110511 69.50 69.50 67.60 68.20 2099020
20110512 67.82 69.21 66.92 68.55 1697639
20110513 68.72 69.81 68.08 68.96 1630246
20110516 68.56 69.69 68.28 68.55 2105790
20110517 68.62 70.17 68.09 68.88 2921888
20110518 69.09 71.25 69.09 70.92 2187646
20110519 71.31 71.51 69.51 70.25 1986904
20110520 70.35 70.77 69.09 70.05 1495974
20110523 68.86 69.29 68.32 69.20 1565623
20110524 69.18 70.86 69.07 70.36 1685535
20110525 71.37 71.56 69.83 71.37 1617834
20110526 71.18 71.55 70.17 71.07 1378216
20110527 71.46 71.60 70.57 71.02 1163831
20110531 71.89 72.21 70.90 71.82 2307660
20110601 71.43 72.14 69.97 70.12 2213290
20110602 70.27 71.23 69.46 70.07 1452276
20110603 69.21 70.82 69.07 69.82 1841656
20110606 69.73 70.17 67.42 67.50 2092250
20110607 67.98 68.29 67.15 67.15 1407553
20110608 67.18 67.52 66.35 66.75 1783906
20110609 67.22 67.58 66.63 67.44 1454635
20110610 66.78 67.31 66.51 66.51 1764108
20110613 65.64 67.03 64.71 65.64 1738977
20110614 66.54 67.10 66.10 66.14 1786573
20110615 65.42 66.28 64.56 64.98 2242114
20110616 65.10 65.96 63.98 65.26 2085275
20110617 65.74 65.93 65.01 65.65 2052963
20110620 65.29 65.87 64.59 65.05 1215017
20110621 65.86 66.68 65.72 66.31 1931821
20110622 67.19 68.23 66.90 66.97 2668422
20110623 65.90 66.63 64.63 66.34 2107021
20110624 67.07 67.74 65.89 66.01 2800950
20110627 65.70 66.21 65.19 65.79 1497102
20110628 66.23 67.60 65.96 66.39 2714581
20110629 66.68 68.24 66.29 67.67 2232267
20110630 67.77 69.52 67.69 68.64 2162207
20110701 68.41 68.99 67.80 68.57 1284564
20110705 68.74 70.34 68.68 69.72 2136461
20110706 69.59 69.69 68.40 68.86 1468894
20110707 69.59 69.74 68.34 69.10 1371446
20110708 68.16 69.08 68.10 68.93 1270306
20110711 67.95 68.17 67.05 67.21 1173884
20110712 66.79 67.79 66.67 67.22 1370112
20110713 67.51 68.94 67.42 67.73 1264356
20110714 68.16 68.46 66.19 66.36 2290017
20110715 67.02 68.69 67.02 68.69 1909972
20110718 68.36 68.94 67.80 68.41 2095122
20110719 68.99 70.53 68.87 70.49 1688817
20110720 70.89 71.31 69.72 70.90 2602465
20110721 70.81 70.81 67.20 68.45 5028499
20110722 68.45 69.32 68.42 69.01 2301711
20110725 68.27 69.01 68.07 68.24 1237584
20110726 68.28 68.71 67.45 68.05 1758877
20110727 67.81 68.18 66.80 67.48 2449831
20110728 67.59 68.35 66.89 66.96 1960573
20110729 65.97 67.59 65.86 66.97 2182476
20110801 68.08 68.30 65.97 66.42 1751329
20110802 65.87 66.50 64.78 64.80 2674696
20110803 64.80 64.94 63.47 64.78 2791876
20110804 63.70 63.71 59.70 59.85 3913853
20110805 60.56 61.94 57.83 61.45 5944410
20110808 59.25 60.23 55.96 55.96 5080798
20110809 56.81 59.78 55.69 59.66 4881479
20110810 58.53 60.15 57.76 57.90 2869963
20110811 58.34 61.52 57.49 60.68 2268969
20110812 61.19 61.87 60.26 61.03 1756393
20110815 61.74 63.18 61.68 62.20 2493608
20110816 61.20 62.07 60.84 61.52 1809058
20110817 62.06 62.61 61.16 61.51 1739884
20110818 59.24 59.71 57.46 58.07 2876040
20110819 57.24 59.48 56.97 57.79 2421699
20110822 59.51 59.56 57.19 57.72 2882015
20110823 58.22 59.47 57.51 59.41 1589382
20110824 59.33 59.70 58.16 59.17 1392799
20110825 59.67 59.93 57.94 59.02 1627869
20110826 58.63 60.90 58.16 60.71 1584926
20110829 61.47 63.52 61.14 63.43 2263905
20110830 62.11 63.77 61.75 63.26 2393847
20110831 63.85 64.59 62.68 62.92 1918744
20110901 63.11 63.81 62.33 62.52 1680129
20110902 61.43 61.48 60.34 60.79 1528615
20110906 58.92 60.55 58.47 60.50 1304584
20110907 61.53 62.85 61.02 62.79 1575203
20110908 62.31 63.93 62.03 62.65 1676078
20110909 61.64 62.24 60.07 60.88 1995615
20110912 59.68 61.23 59.28 61.11 1462580
20110913 61.50 61.96 60.35 61.53 2060738
20110914 61.96 62.94 60.81 62.31 1574798
20110915 63.11 63.67 62.46 63.04 1539350
20110916 63.40 63.67 62.00 62.51 1956420
20110919 61.08 62.61 60.35 62.13 2321939
20110920 62.49 63.10 61.25 61.35 1443844
20110921 61.15 61.79 59.36 59.46 1645491
20110922 57.37 57.64 55.71 56.65 3694582
20110923 56.17 58.41 55.85 56.93 2621524
20110926 57.41 58.88 55.86 58.73 2799878
20110927 59.22 60.00 57.46 57.91 2022961
20110928 57.93 58.85 55.31 55.43 1770471
20110929 56.65 56.65 54.93 56.08 2073702
20110930 55.04 55.87 54.01 54.05 1940317
20111003 53.62 54.31 52.23 52.23 1960167
20111004 51.23 53.39 50.51 53.29 2430713
20111005 53.59 54.98 52.64 54.70 2625271
20111006 54.37 56.25 53.87 55.88 2156549
20111007 56.32 56.36 54.51 55.21 1415384
20111010 56.48 57.91 56.48 57.51 1434121
20111011 57.03 58.18 56.83 57.63 1850887
20111012 58.00 59.21 57.74 57.79 1462682
20111013 57.40 57.98 56.62 57.77 1908008
20111014 58.80 59.65 58.19 59.39 1330309
20111017 59.11 59.47 57.56 57.72 2026404
20111018 57.62 60.15 56.98 59.84 1784852
20111019 59.90 60.84 58.79 59.00 1731174
20111020 61.49 61.49 58.27 60.94 3574060
20111021 61.63 63.74 61.04 62.03 2753593
20111024 62.17 64.11 62.10 63.75 1743935
20111025 63.81 64.06 62.40 63.34 2727057
20111026 64.47 64.65 62.88 64.32 1942038
20111027 66.59 69.27 66.27 68.38 4179712
20111028 68.18 68.68 66.89 68.51 1734500
20111031 67.37 67.63 65.47 65.54 1656200
20111101 63.45 64.68 62.86 63.42 2343800
20111102 65.30 65.87 63.31 64.36 1847300
20111103 64.53 65.88 63.28 65.76 2331200
20111104 65.34 66.30 64.43 65.59 1636200
20111107 66.46 66.73 64.14 65.22 1636000
20111108 65.65 66.74 65.07 66.51 1332900
20111109 64.95 65.14 63.63 64.05 1813500
20111110 64.95 65.43 63.37 64.70 1353300
20111111 65.60 66.16 65.00 65.39 1001200
20111114 64.92 65.32 63.78 64.45 954800
20111115 64.22 64.92 63.77 64.61 1192800
20111116 63.22 65.66 63.22 64.10 1544800
20111117 63.92 64.40 62.11 62.74 1430700
20111118 63.18 63.44 62.08 62.79 1384000
20111121 61.64 61.76 60.75 61.05 1987500
20111122 60.78 61.60 59.91 60.48 1306400
20111123 59.60 60.04 58.50 58.56 1656400
20111125 58.34 59.07 58.00 58.05 443200
20111128 60.17 60.67 58.71 59.07 2207800
20111129 58.41 59.69 58.30 58.49 2778600
20111130 60.27 60.72 59.75 60.15 3428400
20111201 60.14 60.62 59.94 60.33 1281300
20111202 60.97 61.25 60.03 60.17 1484700