20000103 18.70 18.70 17.79 17.99 459950
20000104 17.88 17.91 17.40 17.68 181139
20000105 17.85 18.07 17.48 18.05 313441
20000106 18.02 18.02 17.68 17.93 158940
20000107 17.93 17.93 17.48 17.79 190018
20000110 18.02 18.30 17.85 18.02 339635
20000111 18.02 18.02 17.29 17.37 172703
20000112 17.37 17.68 17.12 17.54 323652
20000113 17.65 17.71 16.75 16.78 148285
20000114 16.89 17.63 16.89 17.48 571830
20000118 17.54 17.54 17.15 17.17 137630
20000119 17.23 17.32 16.89 16.98 177143
20000120 17.06 17.09 16.61 16.67 212660
20000121 16.67 16.67 16.16 16.19 126975
20000124 16.24 16.64 16.24 16.39 133190
20000125 16.39 16.64 16.08 16.08 128751
20000126 16.22 17.12 16.22 17.01 806245
20000127 18.24 18.42 17.65 17.88 2107069
20000128 17.91 18.58 17.79 18.54 3412333
20000131 18.44 18.47 17.91 18.13 608235
20000201 18.24 18.83 18.13 18.47 239742
20000202 19.26 19.93 18.98 19.48 638425
20000203 19.60 19.82 19.15 19.82 613563
20000204 19.82 20.05 19.71 19.93 372045
20000207 20.16 20.27 19.62 20.27 249510
20000208 20.38 21.01 20.38 20.70 322320
20000209 20.67 20.92 20.58 20.72 304562
20000210 20.83 21.12 20.27 20.38 241518
20000211 20.05 20.38 20.05 20.21 352066
20000214 20.21 20.33 19.74 19.82 198897
20000215 19.71 20.16 19.65 19.74 388027
20000216 19.79 20.10 19.71 19.82 206001
20000217 19.82 19.85 19.65 19.82 488808
20000218 19.91 19.91 19.09 19.20 201561
20000222 19.26 19.37 18.92 19.34 140294
20000224 19.26 19.46 19.17 19.34 504347
20000225 19.37 19.68 19.29 19.46 133190
20000228 19.42 19.42 18.52 18.92 245070
20000229 19.03 19.37 18.81 19.17 158940
20000301 19.06 19.60 18.81 19.42 131858
20000302 19.42 20.16 19.26 19.82 218432
20000303 19.99 20.67 19.88 19.93 367605
20000306 20.16 20.33 19.88 19.88 234415
20000307 19.99 22.05 19.93 21.20 343631
20000308 21.17 21.37 19.15 19.29 266380
20000309 19.37 20.24 19.37 19.65 256613
20000310 19.65 20.58 19.65 20.07 419105
20000313 20.13 20.13 19.71 19.79 206001
20000314 19.82 20.16 19.40 19.79 283251
20000315 19.88 19.88 19.71 19.85 329424
20000316 19.88 20.97 19.88 20.95 229087
20000317 20.95 21.48 20.89 21.45 584261
20000320 21.68 22.30 21.68 22.24 447519
20000321 22.36 22.41 21.71 21.99 460394
20000322 22.10 22.64 22.10 22.47 477709
20000323 22.58 22.61 22.36 22.47 159828
20000324 22.44 22.47 22.07 22.33 134966
20000327 22.41 22.55 21.85 21.85 277036
20000328 21.85 21.88 20.72 20.72 172703
20000329 20.72 20.92 20.16 20.92 158940
20000330 20.95 21.40 20.72 20.83 265492
20000331 20.95 23.43 20.95 23.40 462614
20000403 23.34 23.43 20.64 20.83 764512
20000404 20.89 21.45 19.88 20.55 351622
20000405 20.64 21.23 20.64 21.09 346295
20000406 21.20 22.58 21.20 22.52 665063
20000407 22.52 22.70 22.30 22.58 277924
20000410 22.61 22.61 21.88 21.88 127863
20000411 21.88 22.13 21.34 21.62 224647
20000412 21.68 21.71 21.12 21.12 119871
20000413 21.17 21.56 21.15 21.17 152725
20000414 21.15 21.17 19.99 20.38 184690
20000417 20.36 21.62 20.33 21.54 195346
20000418 21.62 22.66 21.62 22.55 436864
20000419 22.50 22.52 22.10 22.47 87906
20000420 22.36 23.09 22.33 22.58 624218
20000424 22.47 22.55 22.27 22.47 365829
20000425 22.64 24.21 22.64 23.85 1080173
20000426 23.85 24.66 23.85 24.50 399571
20000427 24.27 24.27 23.15 23.90 650856
20000428 23.90 24.21 23.71 23.99 170483
20000501 23.88 24.55 23.76 24.35 304118
20000502 24.33 24.41 23.09 23.09 145177
20000503 22.97 22.97 22.24 22.97 299234
20000504 23.15 24.07 23.15 23.68 264605
20000505 23.93 24.64 23.93 23.93 307225
20000508 23.93 24.27 23.88 24.07 263717
20000509 24.10 24.27 23.65 23.82 291243
20000510 23.74 24.21 23.68 24.10 306337
20000511 24.19 25.74 24.19 25.70 541640
20000512 25.79 26.27 25.56 26.10 723667
20000515 25.99 26.47 25.37 26.13 595360
20000516 26.24 26.24 25.62 25.62 348070
20000517 25.62 25.68 25.25 25.65 92789
20000518 25.68 25.79 25.17 25.37 161160
20000519 25.25 25.25 24.19 24.41 249954
20000522 24.41 24.41 23.37 23.51 138518
20000523 23.40 25.11 23.40 24.89 463058
20000524 24.80 25.68 24.66 25.62 542528
20000525 25.74 25.85 25.40 25.40 492804
20000526 25.51 25.51 24.44 24.44 329424
20000530 24.78 25.00 24.54 24.97 237079
20000531 24.94 25.68 24.94 25.23 407562
20000601 25.34 25.56 25.28 25.54 195790
20000605 25.85 26.69 25.55 26.21 442191
20000606 26.33 26.55 26.04 26.33 292131
20000607 26.44 26.89 25.62 25.96 306337
20000608 26.02 26.10 25.45 25.59 297458
20000612 25.82 25.85 24.89 25.43 273484
20000613 25.45 25.51 25.23 25.40 234415
20000614 25.51 26.27 25.51 26.02 167376
20000615 26.07 26.47 25.68 26.41 158052
20000616 26.30 26.97 26.30 26.41 224647
20000619 26.47 26.94 26.18 26.18 140294
20000620 26.13 26.33 26.13 26.30 250398
20000621 26.18 26.27 25.82 26.13 118095
20000622 26.13 26.18 24.83 24.83 132302
20000623 24.92 25.14 23.09 23.09 480817
20000626 23.25 23.45 21.57 22.33 802693
20000627 22.30 23.70 22.30 23.68 744533
20000628 23.82 24.21 23.51 24.05 507011
20000629 24.10 25.20 23.99 24.83 309889
20000630 24.83 26.38 24.83 25.73 712568
20000703 25.51 26.07 25.34 26.07 142957
20000705 26.04 26.07 25.06 25.37 359614
20000706 25.37 26.13 25.34 25.85 261497
20000707 25.68 26.24 25.65 25.90 287691
20000710 26.02 26.44 25.48 25.62 180251
20000711 25.59 25.68 25.28 25.31 282363
20000712 25.43 26.21 25.43 26.02 465278
20000713 25.51 26.10 25.51 25.56 265492
20000714 25.65 25.85 25.56 25.68 173147
20000717 25.79 26.07 25.56 25.68 176255
20000718 25.79 25.79 25.34 25.37 251729
20000719 25.48 25.76 25.48 25.59 236635
20000720 25.68 26.30 25.59 25.62 208665
20000721 25.65 25.65 25.25 25.48 197121
20000724 25.51 25.85 25.11 25.23 205557
20000725 25.23 26.44 25.23 26.04 433312
20000726 26.04 26.58 25.79 26.58 420437
20000727 26.58 26.92 26.49 26.63 364941
20000728 26.63 26.69 25.90 26.13 196234
20000731 26.24 26.52 26.02 26.52 163380
20000801 26.49 27.59 26.38 27.59 232639
20000802 27.59 28.38 27.51 28.33 514558
20000803 28.33 28.33 26.92 27.25 389359
20000804 27.37 27.90 27.25 27.90 374708
20000807 28.02 28.94 28.02 28.72 293462
20000808 28.61 28.75 28.04 28.04 246846
20000809 28.27 28.61 27.90 27.90 194902
20000810 27.93 28.29 27.76 27.93 219320
20000811 27.90 27.90 27.31 27.31 123423
20000814 27.31 28.13 27.25 28.07 591364
20000815 27.96 29.06 27.93 28.63 282807
20000816 28.83 29.34 28.43 28.43 781826
20000817 28.47 28.78 28.02 28.29 206001
20000818 28.35 28.72 28.27 28.38 179807
20000821 28.33 28.38 28.04 28.16 293018
20000822 28.21 28.52 28.16 28.33 166932
20000823 28.38 28.38 27.45 27.62 134966
20000824 27.51 28.16 27.39 27.93 118983
20000825 28.04 28.52 27.98 28.29 121203
20000830 27.48 27.48 26.52 26.55 546080
20000831 26.58 27.03 26.30 26.63 702356
20000901 26.75 27.34 26.72 27.34 416441
20000905 26.97 27.14 26.80 26.80 301010
20000906 26.83 26.86 26.69 26.72 148285
20000907 26.72 27.53 26.72 27.51 387140
20000908 27.57 27.93 26.75 26.83 200673
20000911 26.94 26.94 26.16 26.38 181583
20000912 26.24 27.03 26.24 26.94 503015
20000913 26.94 26.94 26.21 26.27 100781
20000914 26.35 26.80 26.35 26.35 250842
20000915 26.35 26.58 25.79 25.99 345407
20000918 25.99 26.02 25.11 25.14 144733
20000919 25.20 25.56 24.92 25.23 166932
20000920 25.31 25.37 24.75 24.80 315217
20000921 24.75 25.51 24.61 25.51 361833
20000922 25.51 25.51 25.03 25.09 349846
20000925 25.14 25.56 24.97 25.51 315217
20000926 25.62 25.68 24.78 25.20 301454
20000927 25.25 25.40 23.65 23.68 293018
20000928 23.56 25.14 23.37 24.92 424433
20000929 25.00 25.59 24.92 25.45 562063
20001002 25.56 26.18 25.40 25.88 291687
20001003 25.96 26.75 25.93 25.96 170483
20001004 26.07 26.66 26.02 26.44 191350
20001005 26.55 26.89 25.65 25.76 225535
20001006 25.82 26.72 25.73 25.88 235303
20001009 25.99 26.63 25.82 26.58 185578
20001010 26.69 27.17 26.66 27.06 365829
20001011 26.94 27.48 26.41 27.37 447519
20001012 27.45 27.98 26.80 27.00 348514
20001013 27.03 28.80 26.97 28.80 412002
20001016 28.69 29.70 28.49 29.25 265492
20001017 29.37 29.68 29.08 29.62 231751
20001018 29.51 29.56 29.06 29.42 323208
20001019 29.53 29.90 28.80 29.03 414665
20001020 29.14 30.10 29.11 29.73 624218
20001023 29.73 30.30 28.18 28.38 599800
20001024 28.61 28.66 28.16 28.38 413778
20001025 28.27 28.41 27.96 28.29 312553
20001026 28.29 29.03 27.45 28.66 498131
20001027 28.75 28.80 28.47 28.61 258389
20001030 28.72 28.83 28.58 28.75 380036
20001031 28.83 29.96 28.83 29.70 629546
20001101 29.73 30.07 29.45 29.70 507011
20001102 29.82 31.59 29.82 31.00 745421
20001103 31.08 31.65 30.35 30.43 485700
20001106 30.49 31.06 30.27 30.86 559399
20001107 30.86 30.97 29.98 30.16 304118
20001108 30.16 30.35 29.76 30.32 298346
20001109 30.32 30.91 30.07 30.83 432868
20001110 30.75 30.77 30.27 30.72 330312
20001113 30.61 30.83 30.41 30.66 223316
20001114 30.97 31.67 30.97 31.11 279699
20001115 31.14 31.96 31.14 31.76 570942
20001116 30.24 30.30 29.87 30.01 3103776
20001117 30.01 30.10 29.25 29.79 1550778
20001120 29.51 30.80 29.51 30.80 778719
20001121 30.80 31.42 30.18 30.41 581153
20001122 30.35 30.41 29.62 29.87 583373
20001124 29.98 30.38 29.98 30.35 254837
20001127 30.52 30.52 29.84 29.84 1272854
20001128 29.93 29.93 29.11 29.25 744977
20001129 29.31 29.84 29.25 29.34 394243
20001130 29.31 29.56 28.72 29.11 495468
20001201 29.14 29.90 29.14 29.56 612675
20001204 29.62 29.90 29.53 29.65 240630
20001205 29.84 30.63 29.84 30.49 1240445
20001206 30.63 30.75 30.35 30.38 463502
20001207 30.43 30.91 30.41 30.66 683710
20001208 30.86 31.25 30.86 31.00 852417
20001211 31.36 32.04 31.36 31.98 901254
20001212 32.16 32.66 31.71 31.73 633097
20001213 31.98 32.89 31.71 32.01 912353
20001214 32.10 32.43 32.04 32.07 416441
20001215 31.96 32.01 31.17 31.62 652632
20001218 31.65 32.43 31.06 31.31 503459
20001219 31.25 31.31 30.75 30.94 603352
20001220 30.97 31.03 28.86 29.68 738762
20001221 29.68 32.04 29.68 30.72 461726
20001222 30.75 31.98 30.30 31.81 586925
20001226 32.10 32.77 31.87 32.61 257501
20001227 32.71 34.74 32.71 34.24 756520
20001228 34.24 34.97 34.15 34.94 486144
20001229 34.94 35.73 34.12 34.69 732546
20010102 34.69 35.56 33.59 33.96 1342113
20010103 33.79 34.24 33.31 33.90 1130341
20010104 33.70 33.73 32.56 32.66 730770
20010105 32.69 32.69 31.28 31.65 1551222
20010108 30.86 31.06 29.28 29.28 1571644
20010109 29.39 32.57 29.37 32.49 1924154
20010110 32.26 33.53 31.36 32.43 1768766
20010111 32.55 33.73 32.43 33.34 1182285
20010112 33.67 34.24 32.89 33.31 707684
20010116 33.06 33.06 32.26 32.61 808021
20010117 33.06 33.34 32.55 32.63 761404
20010118 32.75 33.11 32.57 32.91 530985
20010119 33.11 33.59 32.77 32.91 458174
20010122 33.02 33.11 32.69 32.83 911021
20010123 33.06 34.35 32.71 34.29 539420
20010124 34.18 34.83 33.90 34.41 754744
20010125 34.29 34.66 33.93 34.41 572274
20010126 34.29 35.08 33.59 34.49 628658
20010129 34.49 36.13 34.49 36.10 947426
20010130 36.71 36.71 35.41 35.59 1082392
20010131 35.71 36.40 35.71 36.13 1234229
20010201 36.13 36.60 35.93 36.45 400902
20010202 36.85 37.16 36.33 36.53 739650
20010205 35.81 35.90 35.09 35.88 763180
20010206 36.03 36.09 35.48 35.59 383588
20010207 35.64 35.66 35.10 35.53 287691
20010208 35.75 36.83 35.75 36.60 850197
20010209 36.87 38.07 36.87 37.66 1399385
20010212 37.55 38.27 36.44 37.78 1085056
20010213 37.78 38.92 37.78 38.60 1323023
20010214 38.60 38.60 37.66 38.05 622442
20010215 38.07 39.78 38.07 39.76 1343445
20010216 39.64 39.64 38.20 38.34 994931
20010220 38.45 38.79 37.71 38.38 1145880
20010221 38.40 39.71 38.29 39.71 1448221
20010222 39.71 39.71 38.39 38.79 1315919
20010223 38.67 38.72 37.45 38.45 874616
20010226 39.30 39.33 38.29 38.75 1014021
20010227 38.71 38.71 37.16 37.19 807577
20010228 37.08 37.84 36.80 36.93 1427799
20010301 36.93 37.57 35.99 37.56 832439
20010302 36.87 37.77 36.45 36.83 1034888
20010305 36.83 37.61 36.57 37.25 887047
20010306 37.39 39.13 37.39 39.11 1077065
20010307 40.77 40.77 40.09 40.36 1990749
20010308 40.36 40.41 39.58 40.14 1088164
20010309 40.14 40.68 40.05 40.54 867512
20010312 40.54 40.54 39.12 39.12 890598
20010313 39.17 39.64 38.45 39.07 801805
20010314 39.07 39.07 37.41 37.75 1670205
20010315 38.06 38.43 36.76 37.01 1254652
20010316 36.51 36.60 35.12 35.20 1172074
20010319 35.20 36.96 35.20 36.89 1412704
20010320 37.10 37.44 35.68 35.75 799141
20010321 35.75 36.87 34.82 35.21 1116578
20010322 35.48 35.76 33.33 34.78 1791408
20010323 35.32 35.89 33.47 33.79 2732619
20010326 34.10 34.89 33.56 33.79 1064634
20010327 33.67 35.48 33.22 34.90 1705722
20010328 34.90 35.83 34.33 34.44 1342557
20010329 34.52 35.36 34.42 34.91 1332346
20010330 34.80 35.61 34.62 35.57 1071737
20010402 35.68 36.11 35.48 35.70 960301
20010403 35.70 36.26 35.70 36.02 1317695
20010404 35.95 36.13 35.58 35.65 1961892
20010405 35.75 37.58 35.75 37.44 1003810
20010406 37.39 37.39 36.83 37.24 640201
20010409 37.50 38.16 37.50 38.09 1143660
20010410 38.29 39.37 38.29 39.03 1418032
20010411 39.03 39.26 36.45 37.35 2384105
20010412 37.16 39.19 36.89 39.19 1502829
20010416 39.19 39.19 37.23 37.48 1114358
20010417 37.48 39.19 37.48 39.19 1770542
20010418 39.98 40.99 38.29 38.38 2590549
20010419 38.43 39.76 38.04 39.13 1228902
20010420 39.12 39.13 37.46 37.80 1094379
20010423 37.73 37.73 35.72 36.09 1401161
20010424 35.99 36.49 35.14 36.13 1245772
20010425 35.90 36.33 35.41 36.16 2027155
20010426 36.49 36.76 36.04 36.09 8909536
20010427 36.26 36.26 34.98 35.59 4896516
20010430 35.36 35.77 34.69 34.80 2083095
20010501 34.69 35.63 34.19 35.45 2975913
20010502 36.31 36.78 35.43 35.80 1594287
20010503 35.80 35.80 34.98 35.05 941211
20010504 34.87 35.18 34.62 34.67 832439
20010507 34.24 34.55 33.65 34.27 1836249
20010508 35.14 35.73 34.15 35.72 1609826
20010509 35.68 36.89 35.48 36.80 1772318
20010510 37.84 37.84 36.77 36.96 1101483
20010511 36.85 37.48 36.60 37.39 1362980
20010514 37.32 37.32 36.54 37.16 926560
20010515 37.35 37.71 37.32 37.71 705908
20010516 37.62 38.71 37.39 38.47 1079729
20010517 38.47 39.91 38.29 39.35 946094
20010518 39.30 39.57 38.79 39.12 507899
20010521 39.01 40.14 39.01 40.05 645528
20010522 39.96 40.18 39.53 39.70 836434
20010523 39.60 39.60 37.89 38.39 955418
20010524 38.29 38.29 37.07 37.39 1786525
20010525 37.48 37.95 37.21 37.95 709460
20010529 37.95 38.20 36.96 38.11 573162
20010530 37.84 37.84 37.01 37.40 851973
20010531 37.41 39.87 37.41 39.87 1012245
20010601 39.42 39.51 38.38 39.01 951866
20010604 39.02 39.10 38.52 39.01 355174
20010605 38.92 40.07 38.92 39.92 657072
20010606 39.92 39.92 38.97 39.57 668171
20010607 39.53 39.85 38.74 39.73 594916
20010608 39.77 39.77 38.63 38.66 300122
20010611 38.74 39.10 38.62 38.88 451071
20010612 38.79 39.19 38.20 38.85 441304
20010613 39.08 39.08 38.18 38.27 447075
20010614 38.28 38.28 37.19 37.32 500795
20010615 37.32 37.32 36.71 37.05 618003
20010618 37.05 37.16 36.74 36.96 415553
20010619 37.25 37.39 36.13 36.38 618003
20010620 36.26 36.85 36.15 36.38 476377
20010621 36.38 36.94 35.81 36.06 986495
20010622 36.07 36.62 35.52 36.04 709460
20010625 36.15 36.44 35.05 35.66 917236
20010626 35.66 36.26 35.66 35.95 669059
20010627 35.90 36.22 35.39 35.61 646416
20010628 35.70 36.31 35.48 35.61 467054
20010629 35.71 35.98 34.19 34.37 1378963
20010702 34.60 34.87 34.44 34.69 1378075
20010703 34.80 35.00 34.62 34.94 487476
20010705 34.75 34.91 34.33 34.80 756520
20010706 34.82 34.96 34.10 34.25 386252
20010709 34.17 34.46 33.85 33.85 578933
20010710 33.74 33.83 31.40 31.53 1922379
20010711 31.44 31.51 29.51 30.63 5370673
20010712 31.65 32.89 31.65 32.65 4013465
20010713 32.75 34.24 32.41 34.06 1760774
20010716 34.06 34.91 33.27 34.55 1632024
20010717 34.80 34.84 34.46 34.69 1533907
20010718 34.46 35.59 34.10 35.59 1239557
20010719 35.81 36.04 35.03 35.04 1091272
20010720 35.04 35.23 34.29 35.07 645528
20010723 35.36 35.40 34.55 34.66 381368
20010724 34.67 35.14 33.11 33.94 1097931
20010725 33.94 33.94 32.21 32.80 1382514
20010726 32.80 33.40 32.07 33.38 1056642
20010727 33.67 34.15 33.52 33.70 475045
20010730 33.79 34.75 33.34 34.46 799141
20010731 34.66 34.66 33.49 33.61 561175
20010801 33.61 33.61 33.09 33.31 751193
20010802 33.34 33.52 32.68 32.93 495468
20010803 32.89 33.29 32.48 33.29 526989
20010806 33.29 33.49 32.80 32.88 545192
20010807 32.88 33.22 32.43 32.53 661511
20010808 32.53 32.59 31.89 32.10 666839
20010809 32.09 32.14 31.08 31.80 1133005
20010810 31.89 32.48 31.42 32.30 619778
20010813 32.30 32.52 32.05 32.41 352954
20010814 32.52 32.75 32.16 32.41 459950
20010815 32.43 32.56 31.44 31.71 385364
20010816 31.67 31.67 30.18 30.66 1372747
20010817 30.59 30.63 29.96 30.18 1205371
20010820 30.30 30.88 30.18 30.81 763180
20010821 30.77 31.53 30.77 30.86 798253
20010822 30.86 30.99 30.23 30.51 467942
20010823 30.62 30.86 30.36 30.39 570054
20010824 30.63 31.62 30.45 31.51 702356
20010827 31.51 32.21 31.11 31.94 806245
20010828 31.94 31.94 31.37 31.52 528321
20010829 31.53 31.85 31.14 31.59 509674
20010830 31.53 31.54 30.23 30.49 884827
20010831 30.63 30.88 29.91 30.23 818676
20010904 30.23 30.30 29.66 29.80 1093048
20010905 29.80 30.11 28.90 29.53 1353656
20010906 29.53 29.53 28.04 28.15 1392282
20010907 28.11 28.90 27.91 28.18 1356320
20010910 28.25 28.38 27.34 28.38 928780
20010917 41.44 41.44 37.84 39.19 16115569
20010918 39.19 39.20 36.03 36.26 7311254
20010919 36.04 37.39 35.00 37.16 3240074
20010920 37.05 39.64 36.71 39.17 4305595
20010921 38.74 40.23 38.02 38.54 4036551
20010924 39.19 39.19 37.89 38.72 2195418
20010925 38.79 39.28 37.82 37.86 1955676
20010926 38.20 38.45 37.80 37.98 1388730
20010927 38.09 39.37 37.92 39.19 2369898
20010928 39.20 40.05 39.10 39.39 1827370
20011001 39.42 39.91 38.70 39.91 1330570
20011002 39.91 40.81 39.78 40.26 1513041
20011003 40.16 42.66 40.06 42.12 2883124
20011004 42.35 43.45 41.67 42.91 1815826
20011005 42.92 44.03 41.68 43.46 1809611
20011008 43.46 44.18 42.72 43.24 2250470
20011009 43.24 44.06 42.71 43.22 1816714
20011010 43.11 43.47 42.17 42.57 2067556
20011011 42.57 42.75 40.97 41.71 3704463
20011012 41.62 41.62 40.86 41.33 2047577
20011015 41.33 42.39 40.50 42.37 1762550
20011016 42.75 43.19 41.99 41.99 1500610
20011017 42.35 42.44 39.82 40.18 1771430
20011018 40.54 41.58 38.56 38.79 11401080
20011019 38.90 39.28 38.65 38.97 5779567
20011022 39.19 39.86 39.19 39.48 3363496
20011023 39.55 39.62 37.42 38.03 1866883
20011024 38.15 39.42 38.09 39.35 1921047
20011025 39.46 41.11 38.97 40.99 2478226
20011026 40.77 41.08 40.41 40.88 1605830
20011029 40.88 41.21 39.42 39.43 1297273
20011030 39.19 39.39 38.56 38.79 1026452
20011031 38.79 40.09 38.79 39.13 1219134
20011101 39.14 40.52 39.14 40.41 1934810
20011102 40.52 40.99 39.73 40.84 1043323
20011105 40.83 41.69 40.66 41.26 1146768
20011106 41.35 41.40 40.58 41.00 970513
20011107 41.00 41.26 40.36 41.04 1580524
20011108 41.04 41.42 39.64 39.96 1237781
20011109 39.96 40.25 39.78 39.99 644641
20011112 39.95 40.99 39.37 40.09 1077953
20011113 40.09 40.43 38.24 38.47 1461540
20011114 38.29 38.43 36.94 38.33 2604312
20011115 38.29 38.29 35.50 35.76 3005659
20011116 35.77 36.80 35.68 36.71 2456471
20011119 36.94 37.50 36.87 37.39 2032926
20011120 38.25 38.40 37.86 38.15 1778533
20011121 38.18 38.36 37.96 38.02 878167
20011123 38.02 38.36 37.98 38.07 220208
20011126 38.07 38.73 38.07 38.50 983832
20011127 38.79 38.80 37.75 37.84 2098190
20011128 37.76 38.07 37.16 37.39 790262
20011129 37.62 37.84 37.01 37.37 1278182
20011130 37.39 37.77 37.22 37.56 1794516
20011203 37.56 38.01 37.55 37.89 1168522
20011204 38.16 38.57 38.15 38.38 1520144
20011205 38.29 39.55 38.25 38.38 1338118
20011206 38.43 38.97 37.48 38.06 1042879
20011207 37.95 37.95 37.39 37.58 542084
20011210 37.58 38.49 37.52 37.62 394243
20011211 37.89 38.27 37.16 37.16 754300
20011212 37.39 38.67 37.39 38.56 1120574
20011213 38.57 39.28 38.34 38.45 1017573
20011214 38.47 38.92 38.07 38.53 597136
20011217 38.47 40.23 38.38 39.78 2289983
20011218 39.82 39.91 38.80 39.17 878167
20011219 39.17 39.87 38.74 39.52 941211
20011220 39.53 39.53 38.45 38.85 1053091
20011221 38.74 39.48 38.43 39.10 883495
20011224 39.11 39.37 39.02 39.17 225535
20011226 39.19 40.23 39.18 39.69 701468
20011227 39.73 40.19 39.71 40.04 713012
20011228 40.08 40.25 39.87 40.06 637537
20011231 40.09 40.76 39.98 40.54 928780
20020102 40.45 40.45 39.53 39.75 806245
20020103 39.91 40.99 39.91 40.66 1579636
20020104 40.72 41.19 40.68 41.04 1037108
20020107 40.99 41.40 40.99 41.21 720115
20020108 41.20 41.34 40.72 41.08 911909
20020109 41.20 41.73 40.88 40.91 1232897
20020110 40.86 40.95 40.57 40.73 518110
20020111 40.73 40.77 40.09 40.10 689037
20020114 39.76 39.82 39.14 39.72 1017129
20020115 39.83 40.97 39.83 40.54 1258203
20020116 40.54 41.11 39.78 40.33 885271
20020117 40.59 41.40 40.59 41.35 1167190
20020118 41.24 42.32 41.13 42.14 1164970
20020122 42.15 42.57 41.25 41.39 689037
20020123 41.35 41.93 41.07 41.65 875504
20020124 41.76 43.49 41.76 43.38 1079729
20020125 43.39 43.79 43.16 43.56 1262199
20020128 43.56 45.07 43.49 45.05 2043138
20020129 45.09 45.45 43.13 43.80 1784305
20020130 43.83 44.96 42.28 44.64 2482221
20020131 45.27 47.22 44.94 46.18 2943503
20020204 47.37 47.80 46.49 46.85 1706610
20020205 46.29 46.35 45.23 45.28 1510377
20020206 45.30 47.12 45.19 46.82 2121276
20020207 47.03 47.57 45.63 45.63 1278182
20020208 45.90 46.85 45.32 46.23 1182729
20020211 46.22 48.29 46.22 48.22 2036922
20020212 47.98 48.47 47.44 47.90 2295311
20020213 47.89 47.89 47.30 47.58 1646675
20020214 47.58 49.10 47.41 48.25 2639386
20020215 48.16 49.77 47.71 49.43 1940581
20020219 49.34 50.17 49.04 49.26 1675977
20020220 49.27 50.63 48.97 50.30 1520144
20020221 50.25 51.54 50.00 50.41 2519071
20020222 50.41 50.49 48.97 49.91 1964999
20020225 49.89 50.59 48.95 49.01 2756593
20020226 49.06 49.50 48.29 49.39 1730585
20020227 49.91 50.86 49.87 50.51 1377187
20020228 50.52 50.68 49.33 49.49 1512153
20020301 49.37 50.58 49.24 50.13 1071737
20020304 50.57 52.75 50.54 52.37 2226940
20020305 52.37 52.62 50.81 51.44 2085315
20020306 51.58 52.77 51.18 52.46 2583890
20020307 52.44 52.46 50.23 50.97 1625364
20020308 51.47 51.87 50.36 50.67 1489954
20020311 50.79 50.90 49.10 49.18 3288022
20020312 48.88 50.59 48.70 49.99 1791852
20020313 50.43 51.20 49.94 50.66 1471308
20020314 50.70 51.73 50.70 51.46 1722593
20020315 51.49 51.95 51.36 51.68 1223130
20020318 51.36 52.48 51.36 52.39 1248436
20020319 52.44 52.48 50.72 51.01 2071552
20020320 50.45 51.30 50.00 50.49 1142772
20020321 50.45 50.54 49.69 50.12 1652446
20020322 50.03 50.05 49.15 49.39 1347441
20020325 48.88 49.32 48.02 48.42 1932146
20020326 48.16 49.00 47.93 48.84 1095711
20020327 48.84 50.75 48.79 50.58 2147026
20020328 50.90 51.69 50.36 50.45 1228902
20020401 50.46 53.52 50.46 53.05 2230492
20020402 53.05 54.51 52.45 53.48 3129082
20020403 54.22 54.22 52.73 53.02 2052017
20020404 52.93 54.40 52.82 54.34 1524140
20020405 54.28 54.73 53.88 54.29 1762994
20020408 54.30 54.90 53.70 54.59 1251544
20020409 54.59 54.78 54.10 54.30 1404935
20020410 54.30 56.00 54.30 55.77 1703947
20020411 55.81 56.45 54.89 55.12 1543230
20020412 55.13 56.76 54.28 56.68 2202966
20020415 56.56 56.56 55.41 55.66 1261755
20020416 55.75 56.44 55.61 56.22 1294609
20020417 56.22 56.36 54.62 54.71 1945465
20020418 54.67 56.18 54.67 55.77 1549002
20020419 55.95 56.10 54.51 55.05 1046875
20020422 55.05 55.54 54.29 54.80 873728
20020423 54.81 56.58 53.38 56.09 2787227
20020424 56.20 56.63 53.86 54.28 4632355
20020425 54.17 55.71 53.52 55.70 2796994
20020426 55.70 56.17 54.47 55.41 1568093
20020429 55.40 56.04 54.87 55.16 1000702
20020430 55.23 57.76 55.23 57.56 2640274
20020501 57.62 59.73 57.21 59.15 2668244
20020502 59.15 59.42 58.47 58.74 2384993
20020503 58.74 59.03 57.85 58.27 1537903
20020506 58.34 58.66 56.99 57.09 1532575
20020507 57.08 58.04 56.51 57.19 1122349
20020508 57.89 58.37 57.62 58.00 1688852
20020509 57.93 60.14 57.76 59.45 1965443
20020510 59.23 59.73 58.41 58.77 1372747
20020513 58.88 59.91 58.68 59.23 1172074
20020514 59.73 60.17 58.92 59.40 1992525
20020515 59.40 59.40 57.66 58.18 2171888
20020516 58.20 58.65 57.71 58.39 1437122
20020517 58.43 58.54 56.65 57.35 1628916
20020520 57.66 58.04 56.48 56.54 1614265
20020521 57.44 57.52 56.49 56.87 1463538
20020522 56.76 57.93 56.54 57.62 1588182
20020523 57.75 58.07 57.03 57.43 809685
20020524 57.65 58.11 56.85 57.21 522106
20020528 56.49 56.99 55.59 55.69 842761
20020529 55.86 57.07 55.32 56.27 960745
20020530 55.86 56.40 55.60 55.95 785711
20020531 56.13 58.02 56.13 56.85 1258647
20020603 57.08 57.64 53.25 53.92 1299048
20020604 54.06 54.42 49.55 51.13 4317804
20020605 50.45 51.76 49.35 50.23 3592029
20020606 50.27 53.70 50.00 53.63 3301674
20020607 53.16 53.61 52.17 52.75 1948684
20020610 52.75 54.72 51.67 53.82 1532020
20020611 54.24 54.24 52.29 52.92 1525916
20020612 52.71 52.80 51.08 51.90 1977208
20020613 50.45 51.34 49.24 49.28 3036737
20020614 48.65 49.42 46.76 46.90 3165931
20020617 47.75 50.45 47.03 49.64 2041806
20020618 50.00 53.17 50.00 52.90 2942615
20020619 52.90 52.98 52.03 52.65 1347330
20020620 52.43 52.98 51.68 52.17 1719152
20020621 52.17 52.17 50.68 51.71 1709052
20020624 51.36 51.52 50.39 50.99 2523177
20020625 51.13 51.36 48.20 49.11 13502600
20020626 46.85 47.53 45.25 46.26 5535274
20020627 47.30 49.51 46.94 49.46 3470382
20020628 49.37 50.36 48.38 48.65 3711456
20020701 48.88 49.04 46.85 47.01 1718487
20020702 46.49 47.75 46.08 46.38 1892633
20020703 46.26 46.58 43.81 44.44 3102555
20020705 45.72 46.35 45.32 45.97 803248
20020708 46.13 46.84 44.06 44.19 2018275
20020709 44.20 44.82 41.99 42.08 3882050
20020710 41.94 42.35 39.46 39.82 3852304
20020711 39.64 40.27 36.76 40.05 5804873
20020712 40.27 41.35 39.48 40.45 2466904
20020715 39.64 40.23 37.93 39.64 2674903
20020716 40.99 42.79 40.14 42.07 4016683
20020717 43.02 44.24 41.42 42.74 4303597
20020718 42.66 43.66 41.39 41.39 2786006
20020719 40.77 40.78 38.38 38.80 3060933
20020722 38.52 39.42 36.67 38.53 2954270
20020723 38.52 40.00 38.29 39.74 2331605
20020724 38.92 42.01 38.30 41.62 2601316
20020725 41.53 42.75 39.80 41.47 2083539
20020726 41.26 41.71 39.46 40.00 1126234
20020729 39.10 40.41 39.10 40.05 2756482
20020730 40.05 41.76 39.73 41.22 1461873
20020731 41.26 41.89 39.64 41.64 1827480
20020801 41.58 42.66 40.90 40.96 1797069
20020802 40.99 41.71 39.06 39.80 1512264
20020805 39.55 40.05 37.91 38.10 1273964
20020806 38.56 40.35 38.56 39.51 2203299
20020807 39.51 41.99 39.51 41.99 1694179
20020808 41.35 43.56 41.09 43.24 1830810
20020809 43.25 43.92 42.35 42.98 1089718
20020812 42.53 42.76 41.89 42.23 845980
20020813 42.32 42.62 40.99 41.12 973731
20020814 41.22 42.40 40.22 42.35 1307373
20020815 42.35 42.71 41.17 42.30 1827591
20020816 42.08 45.05 41.89 44.49 1407487
20020819 44.49 45.64 44.46 45.40 1049206
20020820 45.31 45.32 44.11 44.15 732768
20020821 45.00 46.30 44.70 45.80 1172296
20020822 45.80 46.54 45.45 46.53 937881
20020823 46.53 46.55 45.23 45.30 706574
20020826 45.27 45.50 44.09 45.34 505790
20020827 45.34 46.03 44.60 44.87 560398
20020828 44.64 44.74 44.03 44.30 1146435
20020829 44.24 46.58 43.98 46.30 1337452
20020830 46.08 46.76 45.77 45.85 771393
20020903 45.40 45.40 43.81 44.10 1101483
20020904 44.10 45.72 43.48 45.50 1453549
20020905 45.04 47.05 44.51 46.06 1228902
20020906 46.85 47.96 46.85 47.61 1544784
20020909 47.62 49.60 47.21 49.41 2181322
20020910 49.44 50.50 49.27 49.51 3237077
20020911 50.13 51.17 50.08 50.28 1513596
20020912 50.63 51.07 50.01 50.18 1678196
20020913 49.78 51.45 49.55 51.34 2512744
20020916 51.36 52.66 51.27 51.81 1700395
20020917 50.34 50.90 48.48 48.50 3689479
20020918 48.14 50.45 48.14 49.96 1857781
20020919 49.73 49.74 48.25 48.62 1974767
20020920 48.62 49.51 48.21 49.51 1389840
20020923 49.55 50.74 49.19 50.54 1836138
20020924 50.59 51.47 50.54 51.17 1587738
20020925 52.26 52.27 50.23 51.44 1376188
20020926 51.44 51.78 49.79 50.59 1428243
20020927 50.55 50.56 48.74 49.47 2197860
20020930 49.48 49.48 47.04 47.48 2121498
20021001 47.71 48.61 46.12 48.43 2394982
20021002 48.44 49.06 47.03 47.08 1197935
20021003 47.30 48.12 46.87 47.35 1180731
20021004 47.66 47.81 44.64 45.34 2342594
20021007 45.11 46.15 44.81 45.09 1468977
20021008 45.49 45.59 41.00 41.71 4372079
20021009 41.62 43.02 40.57 40.90 3106883
20021010 41.13 42.71 40.54 41.84 2131376
20021011 42.39 44.02 42.39 43.83 1683635
20021014 43.90 44.69 43.13 44.48 1901623
20021015 46.73 46.73 43.00 43.24 4012022
20021016 43.15 45.39 42.71 43.70 3702133
20021017 45.02 45.05 40.36 40.77 5255796
20021018 40.76 42.44 40.45 42.22 2489547
20021021 42.53 42.88 41.58 41.97 2041584
20021022 42.32 42.95 41.79 42.34 1540900
20021023 42.13 43.99 42.13 43.92 1915830
20021024 43.92 44.82 42.90 43.29 1663990
20021025 43.37 43.56 41.71 42.42 1979761
20021028 42.42 42.51 40.77 41.44 1725257
20021029 41.36 42.25 40.72 41.89 1915053
20021030 42.03 42.30 41.23 41.26 1749897
20021031 41.17 42.50 41.00 42.35 1290613
20021101 41.89 42.62 41.44 41.77 2098301
20021104 42.17 42.43 38.71 39.19 3417216
20021105 39.64 40.73 39.07 40.32 3764288
20021106 42.12 42.89 41.62 42.34 3160159
20021107 41.46 41.94 40.79 40.80 1807058
20021108 40.91 42.05 40.91 41.53 1389840
20021111 41.53 41.98 40.36 40.46 1339116
20021112 40.99 41.80 40.61 40.81 1408597
20021113 41.39 41.43 38.97 40.08 1926929
20021114 40.81 40.94 38.54 38.74 3005104
20021115 38.81 38.97 37.44 38.65 2814087
20021118 39.19 39.37 37.70 37.84 2418290
20021119 37.84 39.19 37.57 39.01 1633689
20021120 39.37 39.68 38.88 38.93 1934699
20021121 38.94 40.41 38.94 40.31 1838025
20021122 40.63 40.99 40.00 40.04 1439675
20021125 40.59 41.17 40.13 41.02 1592067
20021126 40.18 41.44 40.03 40.10 1494283
20021127 40.54 41.67 40.54 41.49 1507713
20021129 41.44 41.71 40.45 40.49 403011
20021202 40.99 41.38 40.35 41.16 748973
20021203 41.17 41.17 39.87 39.87 1205371
20021204 39.69 39.69 38.16 39.28 2091530
20021205 39.41 39.63 38.56 38.79 904028
20021206 38.80 39.64 38.56 39.23 1317584
20021209 38.83 39.26 38.42 38.44 749417
20021210 38.53 39.24 38.52 39.01 1105257
20021211 38.99 39.62 38.74 39.12 1114247
20021212 39.18 39.24 38.47 38.78 918346
20021213 38.65 38.65 37.53 37.59 1201487
20021216 37.84 38.47 37.74 38.47 1768877
20021217 38.02 38.55 36.89 37.02 2708312
20021218 36.67 39.06 36.58 38.65 2449701
20021219 38.88 40.65 38.79 40.55 2727180
20021220 40.56 41.08 40.32 41.06 2492433
20021223 41.24 41.84 41.23 41.67 1204483
20021224 41.89 42.33 41.68 42.01 611121
20021226 41.74 42.08 40.82 40.98 721003
20021227 41.16 41.80 40.90 41.22 664397
20021230 41.22 41.44 40.48 40.81 566835
20021231 40.45 40.62 39.81 40.46 814236
20030102 40.50 41.76 40.14 41.69 869954
20030103 41.87 42.67 41.44 42.37 1668762
20030106 42.57 43.60 42.57 43.16 1641347
20030107 43.05 43.06 42.00 42.19 1171519
20030108 42.93 43.24 41.89 42.13 1160198
20030109 42.35 42.45 40.68 41.17 2489547
20030110 41.21 42.30 41.00 41.83 1435679
20030113 42.10 42.66 41.37 41.44 938325
20030114 41.80 42.12 40.72 41.58 1387398
20030115 41.40 41.62 40.63 40.63 1108808
20030116 40.77 41.35 40.72 41.06 1163305
20030117 40.83 40.83 40.09 40.23 1012024
20030121 40.14 40.54 39.66 39.91 899589
20030122 39.92 39.92 38.38 38.44 2279328
20030123 38.77 38.92 37.97 38.21 1753005
20030124 38.29 39.09 37.84 38.59 1733914
20030127 38.74 39.18 37.71 38.00 1796292
20030128 38.92 39.10 37.39 38.16 3211438
20030129 38.28 40.14 37.62 40.04 2270893
20030130 40.17 40.50 39.19 39.35 2060008
20030131 39.31 40.59 39.28 40.34 1380405
20030203 40.35 40.40 38.79 38.98 1727033
20030204 38.97 39.19 38.51 38.74 1407043
20030205 38.92 39.01 38.04 38.39 1412260
20030206 38.20 38.61 37.40 37.62 1141773
20030207 37.71 38.11 37.16 37.40 1044544
20030210 37.31 37.92 37.25 37.59 967516
20030211 37.98 37.98 37.00 37.04 863183
20030212 37.14 37.25 35.81 36.59 1808612
20030213 36.59 36.61 34.69 35.10 2386879
20030214 35.14 35.58 34.81 35.32 1570312
20030218 33.79 34.24 31.53 33.65 9172254
20030219 33.56 34.69 33.16 34.46 2873135
20030220 34.46 35.30 33.50 33.50 2297309
20030221 33.43 33.75 32.97 33.68 1659883
20030224 32.80 33.22 32.67 32.76 1514928
20030225 32.98 33.47 32.62 33.06 1470864
20030226 33.07 33.43 32.48 32.71 1017462
20030227 33.05 33.05 32.47 32.80 932109
20030228 32.75 33.07 32.25 32.54 1148100
20030303 32.60 32.89 31.98 32.07 932442
20030304 32.07 32.76 31.99 32.52 1623699
20030305 32.52 32.62 30.83 32.46 1933145
20030306 32.46 32.46 31.73 32.39 1764992
20030307 32.25 33.34 32.07 32.99 1847237
20030310 32.89 33.47 32.25 32.32 1649117
20030311 32.48 33.07 32.25 32.32 1876983
20030312 32.21 33.56 32.21 33.43 2082318
20030313 34.10 34.31 33.42 34.24 1632690
20030314 34.70 35.99 34.65 35.52 2711308
20030317 36.04 37.62 35.90 37.37 3144621
20030318 37.83 38.06 37.31 37.46 1634466
20030319 37.93 38.99 37.66 38.39 1979317
20030320 37.89 38.25 35.90 36.45 3822559
20030321 36.46 36.46 34.91 36.08 2976024
20030324 36.26 36.89 36.14 36.40 1896739
20030325 36.62 36.62 35.36 35.72 1801508
20030326 35.74 36.62 35.64 36.41 1891190
20030327 36.54 37.12 36.34 36.91 1624032
20030328 36.92 38.16 36.83 37.45 1246993
20030331 36.94 36.94 36.07 36.19 1406821
20030401 35.96 36.46 35.95 36.33 1293610
20030402 36.33 36.48 35.36 35.78 1948795
20030403 35.71 35.71 34.92 34.99 2211956
20030404 35.08 35.29 34.52 35.21 1943911
20030407 35.14 35.46 34.44 34.50 1667874
20030408 34.25 34.43 33.54 34.09 1794849
20030409 33.97 34.48 33.63 33.63 1464426
20030410 33.88 33.88 32.43 32.87 1911834
20030411 32.87 32.89 32.52 32.65 1311368
20030414 32.43 33.21 32.32 33.16 1786746
20030415 33.34 35.07 33.34 34.44 1850567
20030416 34.78 35.50 34.38 34.49 1564208
20030417 34.42 35.31 34.42 35.31 1113581
20030421 35.49 36.20 35.40 36.19 1472307
20030422 35.82 38.74 35.82 38.56 3267156
20030423 39.15 40.57 39.11 40.30 3570385
20030424 40.09 40.17 39.67 40.09 1237226
20030425 40.09 40.17 39.57 39.64 1150763
20030428 39.64 39.87 39.07 39.58 1821154
20030429 39.58 40.09 38.80 39.87 1530022
20030430 39.73 40.41 39.64 40.00 1146657
20030501 39.78 39.89 38.77 38.89 1338672
20030502 39.01 40.36 38.96 40.28 1132117
20030505 40.72 40.79 40.19 40.68 1180176
20030506 40.52 41.17 40.46 40.80 834992
20030507 40.90 41.00 40.56 40.77 1082059
20030508 40.59 40.77 40.01 40.26 819342
20030509 40.26 40.72 40.12 40.66 1231454
20030512 40.54 40.67 39.88 40.26 1300713
20030513 40.26 40.51 39.35 40.31 755410
20030514 40.27 40.39 39.64 40.21 634651
20030515 40.41 40.53 40.17 40.36 615006
20030516 40.36 40.44 39.79 40.05 566058
20030519 39.57 39.71 38.88 38.95 878167
20030520 38.95 39.27 37.69 37.79 1838025
20030521 37.70 37.80 37.30 37.74 1479965
20030522 37.75 38.44 37.51 38.34 1155980
20030523 38.38 38.52 38.02 38.23 638869
20030527 38.21 38.74 38.00 38.58 1039993
20030528 38.61 38.97 38.30 38.44 596803
20030529 38.66 39.12 38.44 38.90 838321
20030530 39.10 39.62 38.84 39.06 630323
20030602 39.28 40.06 38.85 38.89 735987
20030603 38.65 38.74 37.87 38.20 1073291
20030604 38.02 38.56 37.62 38.20 1167967
20030605 38.20 39.37 38.16 39.19 1070738
20030606 39.33 40.00 39.33 39.47 1046764
20030609 39.33 39.58 38.20 38.30 760738
20030610 38.38 38.93 38.09 38.39 899700
20030611 38.62 38.72 37.89 38.66 1195160
20030612 38.70 39.62 38.58 39.56 1119908
20030613 39.77 40.26 39.54 39.68 1160642
20030616 40.02 40.31 39.88 40.07 892818
20030617 40.25 40.25 39.46 39.90 1082281
20030618 40.09 41.44 39.80 41.32 1706610
20030619 41.44 42.17 41.44 41.64 1506936
20030620 41.64 41.87 40.93 41.00 1329238
20030623 41.26 41.28 40.26 40.26 1554663
20030624 40.26 40.53 39.78 39.78 947981
20030625 39.64 39.90 39.10 39.10 1161086
20030626 39.41 40.03 39.20 39.55 981057
20030627 39.64 40.00 39.44 39.45 573939
20030630 39.46 39.62 39.01 39.18 961855
20030701 39.06 40.32 39.01 40.27 954308
20030702 40.27 40.37 39.94 40.04 763735
20030703 39.68 40.09 39.66 39.92 552517
20030707 40.01 40.33 39.75 39.75 917458
20030708 39.67 40.68 39.65 40.45 714232
20030709 40.36 40.96 40.16 40.92 1054866
20030710 40.81 41.08 40.48 40.63 1028894
20030711 40.63 40.81 40.37 40.71 996818
20030714 40.81 41.13 40.04 40.04 1010137
20030715 40.09 40.54 39.95 40.39 919345
20030716 40.62 40.68 39.82 40.03 872396
20030717 40.03 40.09 39.64 39.71 609567
20030718 39.75 40.99 39.75 40.71 1068074
20030721 40.71 41.17 40.62 40.64 814014
20030722 40.82 42.25 40.77 42.08 1387065
20030723 40.54 42.26 40.54 41.85 2217062
20030724 42.21 42.27 41.13 41.13 1186503
20030725 41.13 42.98 40.99 42.71 1387065
20030728 43.25 45.34 43.22 44.61 3593361
20030729 44.60 45.43 44.26 44.97 1806836
20030730 44.97 45.01 43.71 44.08 1582078
20030731 44.60 44.91 44.10 44.22 708461
20030801 44.55 45.05 44.35 44.96 1386843
20030804 44.96 45.04 43.86 44.68 1105701
20030805 44.68 44.68 43.26 43.26 1265196
20030806 43.26 43.90 42.89 43.30 1041658
20030807 43.52 43.61 42.75 43.39 891486
20030808 43.41 43.60 42.83 43.07 681046
20030811 42.89 43.28 42.53 43.16 794147
20030812 43.26 44.05 43.17 43.99 592696
20030813 44.17 44.17 43.63 43.92 634984
20030814 44.10 44.78 43.88 44.64 553072
20030815 44.55 44.78 44.10 44.24 321210
20030818 44.69 44.80 44.51 44.78 916682
20030819 44.81 45.48 44.78 45.06 891153
20030820 45.07 45.07 44.62 44.81 596581
20030821 45.03 45.53 44.80 45.12 788597
20030822 45.32 45.32 44.47 44.51 509120
20030825 44.62 44.90 44.17 44.49 357283
20030826 44.49 45.18 44.31 45.17 604684
20030827 45.17 45.41 44.44 45.09 668282
20030828 45.00 45.86 44.47 45.78 676606
20030829 45.88 46.38 45.50 46.03 979836
20030902 46.03 46.31 45.35 45.68 1107588
20030903 45.72 45.90 45.12 45.18 875171
20030904 45.41 45.41 44.03 44.41 1364090
20030905 44.41 44.41 43.07 43.32 1635132
20030908 43.23 43.88 43.01 43.71 925228
20030909 43.92 44.14 43.43 43.43 1158644
20030910 43.38 43.43 41.44 41.75 1693180
20030911 42.08 42.53 41.82 42.26 1100262
20030912 41.94 42.26 41.68 41.89 601021
20030915 41.89 42.53 41.89 42.31 809463
20030916 42.28 43.24 42.17 43.18 1024233
20030917 43.32 43.70 43.06 43.32 922786
20030918 43.62 43.90 43.14 43.32 1011025
20030919 43.54 43.69 42.83 43.02 698472
20030922 43.02 43.02 42.17 42.46 525213
20030923 42.47 42.47 40.09 40.24 4154091
20030924 40.54 40.95 40.09 40.09 1924598
20030925 38.55 39.33 37.51 38.16 6113208
20030926 38.52 38.73 38.19 38.27 2353693
20030929 38.63 38.96 38.29 38.94 1420473
20030930 38.91 39.41 38.39 38.97 1511043
20031001 39.15 39.41 38.84 39.26 938880
20031002 39.47 39.85 39.28 39.59 1310814
20031003 39.91 40.21 39.80 40.09 1000702
20031006 40.09 40.17 39.63 39.82 971511
20031007 39.66 40.09 39.35 40.06 1012356
20031008 40.06 40.45 39.86 40.08 849088
20031009 40.41 40.44 39.82 39.91 792926
20031010 39.96 40.23 39.96 40.09 1018905
20031013 40.09 40.30 39.96 40.24 532761
20031014 40.14 41.07 40.14 40.92 979281
20031015 41.08 41.44 40.80 40.99 785378
20031016 41.08 41.16 40.61 40.84 648525
20031017 40.85 40.85 39.96 40.48 899034
20031020 40.48 40.65 39.82 40.31 1002922
20031021 40.53 41.17 40.32 40.99 1063413
20031022 41.17 41.25 40.34 40.47 1370971
20031023 40.46 41.01 40.08 40.96 1096932
20031024 40.96 41.44 40.81 41.17 803359
20031027 41.26 41.43 40.78 41.10 608568
20031028 41.17 41.94 41.17 41.93 988382
20031029 42.12 42.35 41.71 42.08 2450145
20031030 42.26 42.46 41.79 41.80 572607
20031031 41.88 42.38 41.87 42.11 917458
20031103 42.29 42.98 42.29 42.87 1043878
20031104 42.96 43.24 42.65 43.01 847756
20031105 42.99 43.20 42.68 43.13 703022
20031106 43.17 43.44 42.79 43.38 781937
20031107 43.38 43.58 43.35 43.43 628325
20031110 43.38 43.40 42.66 42.76 1438121
20031111 42.74 43.17 42.58 42.71 1006141
20031112 42.71 43.43 42.62 43.32 1131007
20031113 43.38 43.42 42.98 43.07 1326019
20031114 43.02 43.06 41.17 41.26 2653593
20031117 41.26 41.71 41.17 41.44 1346220
20031118 41.53 42.09 41.17 41.22 981501
20031119 41.40 41.89 41.34 41.67 730548
20031120 41.69 42.07 41.34 41.57 857301
20031121 41.47 41.99 41.08 41.85 523437
20031124 42.07 42.78 41.99 42.44 746642
20031125 42.71 42.71 41.44 42.43 830552
20031126 42.75 42.89 41.81 42.44 544526
20031128 42.26 42.45 42.17 42.39 236524
20031201 42.50 43.19 42.44 43.18 799696
20031202 43.25 43.38 42.54 42.67 466610
20031203 42.80 42.90 42.29 42.54 727551
20031204 42.57 43.47 42.54 43.47 809685
20031205 43.26 43.38 42.30 42.35 810573
20031208 42.35 43.22 42.26 43.16 450960
20031209 43.25 43.39 42.49 42.57 557956
20031210 42.57 43.13 42.53 43.13 785933
20031211 43.13 43.69 43.13 43.57 738540
20031212 43.48 43.83 43.25 43.71 447408
20031215 44.12 44.12 43.53 43.70 720337
20031216 43.70 43.82 42.80 43.26 1157090
20031217 43.13 43.20 42.35 43.07 801472
20031218 43.16 43.97 42.99 43.88 542861
20031219 44.03 44.14 43.43 43.76 473824
20031222 43.76 44.32 43.71 44.31 585038
20031223 44.32 44.80 44.28 44.80 811350
20031224 44.86 45.14 44.78 45.10 375707
20031226 45.13 45.49 45.09 45.34 246735
20031229 45.67 46.13 45.56 46.13 633652
20031230 46.39 46.63 46.29 46.49 709793
20031231 46.67 46.70 46.01 46.27 504347
20040102 46.27 46.61 45.92 46.04 797143
20040105 46.26 46.92 46.07 46.88 610233
20040106 46.88 47.01 46.72 46.88 843982
20040107 46.76 47.39 46.68 47.16 1237448
20040108 47.23 47.23 46.39 46.60 900477
20040109 46.60 46.63 45.85 45.85 738318
20040112 45.99 46.04 45.48 45.63 1062303
20040113 45.62 45.78 44.69 44.87 1507602
20040114 44.96 45.35 44.75 45.18 1306374
20040115 45.27 45.50 44.73 45.05 882163
20040116 45.12 45.14 44.58 44.97 963853
20040120 45.04 45.99 44.43 45.85 1612378
20040121 45.85 46.44 45.47 46.36 1719818
20040122 46.31 47.72 46.22 47.58 1255318
20040123 47.54 48.65 47.35 47.99 1654666
20040126 48.22 48.42 46.59 47.64 2223610
20040127 48.29 48.67 47.81 47.84 1834140
20040128 47.81 49.49 47.45 48.43 1909947
20040129 48.35 48.43 47.45 48.01 939324
20040130 48.04 48.38 47.84 48.17 751304
20040202 48.29 49.08 48.03 48.47 558400
20040203 48.47 49.04 48.43 48.49 818565
20040204 48.50 49.19 48.43 48.85 691479
20040205 49.10 49.67 48.94 49.37 1142217
20040206 49.37 50.38 49.37 50.03 773724
20040209 50.14 51.23 50.07 50.54 1208923
20040210 50.77 50.77 50.09 50.43 1017906
20040211 50.27 50.30 49.69 50.13 683710
20040212 49.69 50.36 49.10 49.87 643482
20040213 49.92 50.55 49.43 49.70 502333
20040217 49.72 50.93 49.69 50.55 1113795
20040218 50.59 50.61 49.97 50.04 815210
20040219 50.14 50.75 50.03 50.03 638164
20040220 50.07 50.13 49.22 49.48 677274
20040223 49.71 50.00 48.27 48.32 1217719
20040224 48.12 48.18 47.39 47.61 1125650
20040225 47.75 48.88 47.67 48.68 877919
20040226 48.83 49.16 48.22 48.87 640491
20040227 48.97 49.10 48.20 48.31 686913
20040301 48.33 49.34 48.33 49.18 414917
20040302 49.37 49.56 48.62 48.87 598943
20040303 48.74 48.87 47.97 48.54 453030
20040304 48.38 48.47 47.75 47.95 771115
20040305 47.86 49.16 47.77 49.06 846232
20040308 49.16 49.51 48.79 49.04 770561
20040309 49.26 49.53 48.51 48.78 763692
20040310 48.60 48.98 48.24 48.38 686913
20040311 48.15 48.54 47.33 47.56 874706
20040312 47.50 48.26 47.49 48.06 631295
20040315 48.15 49.17 47.84 47.84 1155786
20040316 47.95 48.16 47.30 47.79 660766
20040317 47.91 48.65 47.91 48.50 412812
20040318 48.53 49.19 48.46 49.12 807455
20040319 49.51 49.73 49.10 49.69 1281646
20040322 50.13 50.13 48.72 49.42 971427
20040323 49.78 50.65 49.53 50.46 1149471
20040324 50.55 51.47 50.55 51.15 1334383
20040325 51.31 51.47 51.01 51.40 1181490
20040326 51.42 52.44 51.36 52.28 1785197
20040329 52.44 53.48 52.44 52.81 2031488
20040330 52.81 53.51 52.77 53.44 1133184
20040331 53.59 53.70 53.11 53.69 1270677
20040401 53.88 54.63 53.85 54.53 1482402
20040402 55.58 55.58 53.79 54.21 1183262
20040405 54.62 55.64 54.38 55.59 1861644
20040406 55.57 55.57 54.90 55.15 1622111
20040407 55.01 56.56 54.88 56.05 1361195
20040408 56.14 56.14 54.83 55.08 742863
20040412 55.30 55.46 54.82 55.23 792387
20040413 55.42 55.73 55.18 55.23 980512
20040414 55.33 56.03 54.93 55.26 935974
20040415 55.24 55.51 54.71 55.06 825625
20040416 55.19 55.68 54.99 55.59 522275
20040419 55.59 55.64 54.92 55.51 407716
20040420 55.38 55.52 53.84 53.91 743749
20040421 53.79 54.92 53.75 54.59 884123
20040422 54.59 55.78 54.07 55.42 608361
20040423 55.64 55.73 54.62 55.18 468762
20040426 55.27 55.29 54.39 54.91 575455
20040427 55.33 56.37 55.16 56.01 1260041
20040428 56.01 56.38 55.73 56.23 1126093
20040429 56.11 56.28 55.72 56.28 762251
20040430 56.18 56.22 55.56 55.73 698546
20040503 55.95 56.37 55.38 55.40 835596
20040504 55.63 55.78 55.10 55.46 863072
20040505 55.69 57.12 55.60 56.94 972978
20040506 56.82 57.17 55.60 55.73 767237
20040507 55.73 55.83 54.90 55.06 638607
20040510 54.83 54.86 53.70 53.98 1272893
20040511 54.21 54.63 53.97 54.27 480506
20040512 54.20 55.17 53.84 55.12 725358
20040513 55.06 55.13 54.41 54.48 702822
20040514 54.40 54.47 53.71 54.25 684682
20040517 54.03 54.53 53.58 54.18 913978
20040518 54.33 54.88 54.24 54.61 732908
20040519 54.76 55.72 54.75 54.80 799717
20040520 54.71 55.23 54.39 55.00 919840
20040521 54.95 55.52 54.92 55.38 972712
20040524 55.74 56.40 55.69 56.19 1061754
20040525 56.19 57.36 56.01 57.34 950369
20040526 57.34 57.72 57.16 57.41 735895
20040527 57.82 58.15 57.01 57.35 771954
20040528 57.50 57.74 57.23 57.63 376298
20040601 57.50 57.63 57.24 57.60 661343
20040602 57.63 58.63 57.40 58.45 692424
20040603 58.67 58.76 58.19 58.22 908116
20040604 58.24 59.31 58.13 59.10 784895
20040607 59.49 60.11 59.15 60.11 1190948
20040608 59.67 59.77 59.31 59.49 829693
20040609 58.99 59.56 58.57 58.70 927362
20040610 58.76 59.14 58.62 58.76 502505
20040614 58.76 58.76 58.09 58.12 762552
20040615 58.54 58.67 57.54 57.77 1097150
20040616 57.95 58.36 57.82 58.07 809230
20040617 58.07 58.07 57.32 57.64 784674
20040618 57.32 57.82 57.32 57.64 669417
20040621 57.77 58.55 57.50 57.63 884003
20040622 57.63 58.43 57.27 58.33 949263
20040623 58.36 59.08 58.06 59.08 1115401
20040624 59.35 59.67 58.93 59.03 1040959
20040625 59.06 59.49 58.84 59.40 904466
20040628 59.51 59.85 58.67 58.74 470760
20040629 58.74 59.43 58.74 59.32 633137
20040630 59.58 60.48 59.49 60.39 866305
20040701 60.12 60.12 58.95 58.95 1573551
20040702 58.95 59.03 58.38 58.44 589114
20040706 58.44 59.29 57.32 57.86 936875
20040707 56.77 56.96 54.33 54.47 3784221
20040708 54.29 55.69 54.08 55.28 1607509
20040709 55.24 55.46 54.97 55.14 774276
20040712 54.99 55.56 54.43 55.37 752044
20040713 55.37 56.00 55.24 55.76 609466
20040714 55.60 55.96 54.55 54.69 738328
20040715 54.70 55.06 54.34 54.57 864093
20040716 54.69 54.99 54.04 54.43 571859
20040719 54.24 54.96 54.15 54.61 573407
20040720 54.61 55.14 54.37 55.14 565443
20040721 55.91 56.03 54.32 54.33 663334
20040722 54.24 54.45 53.11 53.37 987092
20040723 53.37 53.63 53.11 53.22 673621
20040726 53.26 53.38 50.81 51.08 2162776
20040727 51.08 54.68 51.08 54.61 2182575
20040728 54.61 55.41 54.18 54.47 1130665
20040729 54.79 55.44 54.63 55.42 948710
20040730 55.51 55.68 55.27 55.28 691097
20040802 55.32 56.27 55.32 56.10 847833
20040803 56.05 56.05 54.39 54.52 772285
20040804 54.53 54.87 53.85 54.52 847833
20040805 54.71 54.81 53.35 53.46 520314
20040806 53.25 53.53 52.82 53.22 750606
20040809 53.42 53.65 53.13 53.55 507704
20040810 53.84 55.10 53.79 54.97 913314
20040811 54.88 54.91 54.06 54.61 560908
20040812 54.61 54.61 53.43 53.47 840754
20040813 53.32 53.43 52.65 52.87 811947
20040816 52.84 53.72 52.84 53.43 667402
20040817 53.88 53.96 53.38 53.58 461461
20040818 53.79 54.15 53.20 54.15 823652
20040819 54.11 54.11 52.57 53.08 846841
20040820 52.99 53.91 52.75 53.84 562389
20040823 53.97 54.46 53.71 54.15 477804
20040824 54.29 54.68 54.02 54.38 526059
20040825 54.34 55.54 54.15 55.53 768550
20040826 55.47 56.35 55.33 55.91 1185732
20040827 55.92 56.73 55.92 56.56 733877
20040830 56.34 56.86 55.93 56.16 589332
20040831 56.38 56.74 56.24 56.73 649513
20040901 56.75 58.24 56.74 57.87 1195228
20040902 57.96 58.23 57.74 57.86 602914
20040903 57.87 58.09 57.26 57.62 504748
20040907 58.00 58.41 57.65 57.71 489951
20040908 57.87 58.25 57.31 57.48 564487
20040909 58.05 58.23 57.62 57.72 552119
20040910 57.51 58.26 57.28 58.23 527495
20040913 58.68 59.04 58.25 58.57 753753
20040914 58.59 58.77 58.17 58.26 896642
20040915 58.26 58.26 57.51 58.00 654041
20040916 58.15 58.67 58.15 58.59 710578
20040917 58.86 59.36 58.59 59.36 683082
20040920 59.32 59.32 58.66 58.86 449867
20040921 58.86 59.16 58.59 58.86 375883
20040922 58.66 58.66 57.96 58.02 586903
20040923 58.09 58.59 57.85 58.20 507839
20040924 58.38 59.60 58.34 59.24 1223276
20040927 59.01 59.68 58.76 59.43 546709
20040928 59.45 60.45 59.27 60.27 999226
20040929 60.22 60.27 59.56 60.15 883722
20040930 60.14 61.04 59.83 60.68 1069455
20041001 60.68 62.12 60.68 61.95 1297481
20041004 62.14 62.38 61.45 61.48 760710
20041005 61.58 61.67 60.83 60.95 827075
20041006 60.68 61.17 60.16 61.16 561837
20041007 61.13 61.13 59.82 59.98 834915
20041008 59.75 59.95 58.77 58.96 790083
20041011 58.96 59.23 58.48 58.66 555432
20041012 58.14 59.41 57.90 59.05 693683
20041013 59.27 59.42 57.69 57.84 695671
20041014 57.84 58.86 57.68 57.69 846178
20041015 57.91 58.14 57.30 57.45 864619
20041018 57.45 57.54 56.59 56.83 972172
20041019 57.19 57.77 57.05 57.21 549359
20041020 56.89 57.36 56.36 56.65 535114
20041021 56.74 56.79 56.04 56.61 1098718
20041022 56.61 57.20 56.50 56.87 1036107
20041025 56.87 58.58 56.74 57.91 865061
20041026 57.91 58.72 57.51 58.28 1059849
20041027 58.77 59.86 58.28 59.83 801898
20041028 59.61 60.68 59.54 60.15 918285
20041029 60.15 60.63 59.62 59.71 654151
20041101 60.09 60.76 59.82 60.40 914752
20041102 60.68 61.43 59.57 59.91 1107883
20041103 61.13 62.34 60.68 61.10 1491164
20041104 61.66 61.92 61.18 61.92 855123
20041105 62.71 63.30 62.04 62.36 633502
20041108 62.40 62.86 62.29 62.49 586020
20041109 62.71 63.29 62.13 62.17 835025
20041110 62.18 62.71 61.48 61.73 1065149
20041111 64.06 64.06 62.73 63.63 1864176
20041112 63.80 66.22 63.40 65.30 1940258
20041115 64.39 65.02 64.02 64.71 1121674
20041116 64.30 64.38 63.51 63.57 826920
20041117 63.39 64.27 63.16 64.02 765500
20041118 64.18 64.73 64.02 64.38 622258
20041119 64.38 64.40 62.48 63.06 855811
20041122 63.29 63.32 62.89 63.12 991885
20041123 63.03 63.98 62.76 63.98 889223
20041124 64.21 65.08 64.21 65.07 833096
20041126 65.29 65.61 65.14 65.21 372164
20041129 65.57 66.53 65.52 66.16 999935
20041130 66.88 68.27 66.74 67.49 12908956
20041201 67.56 67.70 67.42 67.64 2486165
20041202 67.20 68.08 67.20 67.58 1225880
20041203 67.64 68.01 67.40 67.67 1171958
20041206 67.92 68.19 67.30 68.19 1013057
20041207 68.19 68.52 67.13 67.42 1649981
20041208 67.42 67.42 66.20 66.85 1648107
20041209 66.84 66.86 66.11 66.72 964318
20041210 66.72 67.27 66.25 67.03 600314
20041213 67.47 68.30 67.29 67.88 683568
20041214 67.65 68.13 67.60 68.01 663499
20041215 67.92 68.17 67.42 67.56 696580
20041216 67.56 68.17 67.31 67.75 882828
20041217 67.48 68.82 67.48 68.77 1815608
20041220 68.38 69.18 68.32 68.38 837727
20041221 68.38 68.56 67.95 68.47 880733
20041222 69.83 70.06 68.98 69.71 959686
20041223 69.72 69.84 68.79 68.83 581127
20041227 69.10 69.28 67.56 67.56 782922
20041228 68.11 68.29 67.92 68.19 790421
20041229 68.19 68.19 66.69 67.03 1144721
20041230 67.03 67.20 66.35 66.52 1104803
20041231 66.70 66.90 66.33 66.42 529851
20050103 66.52 66.74 63.98 64.87 2050375
20050104 64.87 64.87 61.32 61.72 3410785
20050105 61.67 63.12 61.49 62.55 1749225
20050106 62.66 63.27 62.62 62.83 1165341
20050107 62.84 63.12 62.57 62.58 878307
20050110 62.81 63.10 62.02 62.53 835852
20050111 62.52 62.78 62.17 62.57 744769
20050112 62.89 63.82 62.85 63.78 1040956
20050113 63.60 64.09 63.26 63.37 993760
20050114 63.43 63.93 63.27 63.58 572746
20050118 63.75 64.60 63.54 64.31 762853
20050119 64.31 64.39 63.43 63.62 641776
20050120 63.50 64.07 63.05 63.18 685994
20050121 62.30 63.47 62.30 63.12 892090
20050124 63.16 63.48 61.98 62.09 804425
20050125 62.46 62.99 62.19 62.44 661514
20050126 62.75 63.39 62.46 62.95 548597
20050127 63.21 64.26 63.21 64.26 1062128
20050128 64.37 64.91 63.75 64.27 1392720
20050131 64.40 64.80 64.28 64.76 952298
20050201 65.59 65.63 63.80 64.60 1071611
20050202 64.43 65.33 64.43 65.02 582891
20050203 65.01 65.01 63.95 64.52 766713
20050204 64.30 64.92 63.66 64.83 1544232
20050207 65.06 66.92 65.02 66.66 1526037
20050208 67.03 67.81 66.43 67.56 1170524
20050209 67.92 67.92 67.05 67.10 611010
20050210 66.95 67.44 66.56 67.06 600976
20050211 67.02 68.01 66.70 67.58 779945
20050214 67.74 67.77 66.65 66.72 938956
20050215 66.74 67.08 66.31 66.47 824164
20050216 66.02 66.70 65.82 66.47 741681
20050217 66.90 67.04 65.77 66.73 740526
20050218 66.73 66.81 65.82 65.82 694842
20050222 65.85 65.86 64.42 64.42 896844
20050223 64.42 64.66 63.95 64.33 709813
20050224 64.41 64.57 63.91 64.42 785330
20050225 64.45 65.72 64.32 65.62 790944
20050228 65.50 65.90 65.26 65.50 789954
20050301 65.18 65.80 64.68 65.66 636829
20050302 65.66 65.79 65.19 65.53 801292
20050303 65.86 66.54 65.14 65.45 517609
20050304 65.90 66.68 65.39 66.42 512985
20050307 66.90 68.42 66.90 68.20 1328698
20050308 68.40 69.87 68.35 69.59 1636380
20050309 69.59 69.59 68.68 68.88 756378
20050310 69.05 69.46 67.74 68.35 1002083
20050311 68.45 68.48 67.69 67.88 379235
20050314 68.36 68.99 68.24 68.78 686146
20050315 69.13 69.49 68.19 68.34 427671
20050316 68.29 68.38 67.52 67.81 737114
20050317 67.72 68.40 67.49 68.04 498344
20050318 68.04 68.29 67.72 68.17 912145
20050321 63.59 66.18 63.43 63.87 4211324
20050322 65.60 66.20 64.77 64.98 2695595
20050323 64.99 65.77 64.99 65.56 1108423
20050324 65.71 65.84 64.74 65.20 961022
20050328 65.20 65.41 64.09 64.13 1209369
20050329 64.14 64.19 62.88 63.23 1089158
20050330 63.22 64.48 63.13 64.29 1143209
20050331 64.95 64.95 64.22 64.52 922053
20050401 64.52 64.95 63.79 64.42 718070
20050404 64.42 64.80 63.80 64.62 751315
20050405 64.79 65.23 64.59 65.05 647837
20050406 65.41 65.86 65.41 65.73 748452
20050407 66.77 66.85 66.31 66.83 831895
20050408 67.01 67.03 66.27 66.28 679320
20050411 66.28 66.51 65.86 65.94 443523
20050412 66.00 67.01 65.41 66.88 905210
20050413 66.68 66.91 65.30 65.58 1183389
20050414 65.52 65.88 64.91 64.96 917539
20050415 64.96 64.97 63.82 63.82 1147943
20050418 63.82 63.92 63.41 63.59 1081232
20050419 63.72 63.95 63.43 63.56 713996
20050420 63.59 63.77 63.00 63.03 1058005
20050421 63.32 64.81 63.29 64.66 828042
20050422 64.73 64.91 63.90 64.42 738435
20050425 64.32 64.57 63.32 63.82 987992
20050426 63.95 64.50 62.51 63.36 1566367
20050427 63.37 64.37 63.01 64.27 912916
20050428 64.36 64.36 63.52 63.72 723023
20050429 63.81 64.54 63.29 64.47 768487
20050502 64.45 64.81 63.71 64.22 527406
20050503 64.41 64.66 63.92 64.22 697044
20050504 64.22 64.46 64.09 64.22 900036
20050505 64.22 64.69 63.55 63.93 710474
20050506 63.95 64.62 63.63 63.66 645965
20050509 63.67 63.80 63.20 63.53 919521
20050510 63.31 63.36 61.06 61.78 2935576
20050511 61.59 62.14 61.59 61.63 1615024
20050512 61.54 61.54 59.94 59.95 1782900
20050513 60.18 60.22 58.85 59.37 1884453
20050516 59.66 61.88 59.66 61.83 1134561
20050517 61.60 61.89 60.89 61.52 1407928
20050518 61.54 62.61 61.24 62.43 976672
20050519 62.30 62.31 61.52 62.01 1221142
20050520 62.34 63.90 62.29 63.68 1497256
20050523 64.00 64.49 63.67 63.87 1120937
20050524 63.88 63.90 63.17 63.75 737915
20050525 64.07 64.07 60.97 61.30 2769380
20050526 61.32 61.52 60.80 61.10 1928512
20050527 61.43 63.04 61.41 62.69 1101050
20050531 62.80 64.53 61.89 64.42 2543149
20050601 64.12 64.20 63.61 63.90 959422
20050602 64.13 64.97 63.54 64.65 850866
20050603 65.98 69.50 65.89 67.49 4003927
20050606 67.40 67.70 66.67 67.08 1035455
20050607 67.80 68.53 67.56 67.65 1196311
20050608 67.88 68.26 66.99 67.27 657048
20050609 67.32 68.44 66.73 68.41 714402
20050610 68.49 68.86 68.40 68.54 710227
20050613 68.49 68.98 68.16 68.58 699789
20050614 68.35 68.69 68.24 68.65 571456
20050615 68.65 68.99 67.92 68.28 581235
20050616 68.25 68.86 67.82 68.61 630788
20050617 69.52 69.63 69.12 69.48 1156097
20050620 69.26 69.44 68.96 69.32 483447
20050621 69.22 69.35 68.65 68.76 622547
20050622 68.71 69.30 68.59 69.02 582224
20050623 69.11 69.30 68.42 68.76 753957
20050624 68.77 68.92 67.97 68.37 861084
20050627 68.26 69.12 68.19 69.02 868666
20050628 69.17 69.92 68.92 69.92 642984
20050629 69.92 69.99 68.91 69.86 547393
20050630 69.86 70.26 69.53 69.70 809114
20050701 69.79 69.82 68.98 69.23 554096
20050705 68.99 69.51 68.67 69.22 541570
20050706 68.76 68.99 67.73 67.91 1019083
20050707 69.08 69.08 67.94 68.61 1315634
20050708 68.61 69.03 68.20 68.93 702975
20050711 69.44 69.61 69.02 69.25 521243
20050712 69.12 69.13 68.01 68.31 867787
20050713 68.31 68.49 67.60 67.80 760659
20050714 67.90 68.31 67.85 68.10 523111
20050715 68.11 69.24 68.10 69.08 905474
20050718 69.03 69.06 68.35 68.47 522562
20050719 68.70 68.75 68.02 68.07 558820
20050720 67.80 68.99 67.64 68.71 1397820
20050721 68.55 69.02 68.34 68.63 741431
20050722 69.54 70.75 69.54 70.57 1209715
20050725 70.18 71.35 70.18 71.29 1182247
20050726 72.81 73.36 71.07 71.28 1500223
20050727 71.28 71.43 70.99 71.08 1771173
20050728 71.40 71.94 71.25 71.86 2018939
20050729 71.95 71.95 71.14 71.20 1561423
20050801 71.43 71.43 70.60 70.94 1556368
20050802 70.93 71.96 70.82 71.77 933272
20050803 71.70 72.17 71.53 72.11 665838
20050804 71.81 72.04 71.43 71.88 579477
20050805 71.88 71.88 70.87 70.88 749672
20050808 71.31 71.71 70.25 70.39 748683
20050809 70.44 71.71 70.29 71.21 1416389
20050810 71.40 71.89 70.54 70.65 1011392
20050811 71.01 71.51 70.58 71.45 611670
20050812 71.26 71.44 70.72 71.04 383571
20050815 71.20 72.33 71.14 72.15 648317
20050816 72.24 72.86 72.24 72.43 937262
20050817 72.06 73.54 72.01 72.93 736953
20050818 72.47 72.94 72.24 72.39 542348
20050819 72.51 72.93 72.18 72.38 506367
20050822 72.84 73.38 72.72 73.09 517008
20050823 73.52 74.13 73.00 73.84 890750
20050824 73.52 74.50 73.49 74.11 1033687
20050825 74.07 74.17 73.76 73.94 445046
20050826 73.66 73.98 73.09 73.46 534779
20050829 72.93 74.20 72.83 74.10 438464
20050830 73.66 73.83 72.58 73.22 689234
20050831 73.23 74.64 72.25 74.64 870127
20050901 74.89 75.14 74.32 74.42 669927
20050902 74.51 74.96 73.93 74.46 446143
20050906 74.46 75.84 74.39 75.75 752091
20050907 75.43 77.34 75.43 77.05 1298499
20050908 77.06 77.07 75.44 75.63 902817
20050909 75.64 76.35 74.84 76.23 782149
20050912 76.09 76.53 75.10 75.84 808586
20050913 75.92 76.15 75.43 75.53 526223
20050914 75.54 75.82 74.99 75.20 489035
20050915 75.19 75.38 74.44 74.70 457113
20050916 75.16 75.16 74.15 74.60 825918
20050919 74.76 74.84 73.40 73.67 595333
20050920 73.68 74.05 72.98 73.28 723570
20050921 73.29 73.29 71.57 72.02 1140533
20050922 72.02 73.17 71.63 73.16 940663
20050923 73.16 73.63 72.29 73.46 463585
20050926 73.82 73.83 73.01 73.69 551344
20050927 73.84 73.89 72.34 73.05 767449
20050928 73.05 73.28 72.31 72.54 668172
20050929 72.54 72.54 71.85 72.11 738818
20050930 72.47 72.51 71.97 72.08 944612
20051003 72.50 72.50 71.92 72.09 827454
20051004 72.24 72.93 72.00 72.00 529733
20051005 72.09 72.40 71.72 71.74 809683
20051006 71.75 72.24 70.75 71.32 804417
20051007 71.42 71.73 70.89 71.43 612007
20051010 71.51 71.96 71.24 71.65 447240
20051011 72.24 72.74 72.03 72.30 833926
20051012 72.33 73.30 71.88 72.02 870236
20051013 71.57 72.24 71.00 71.46 726093
20051014 71.69 72.32 71.37 72.25 728616
20051017 72.04 72.79 71.74 72.72 472141
20051018 72.73 73.09 72.32 72.85 674644
20051019 72.57 74.25 72.49 74.25 877915
20051020 74.24 74.39 73.49 73.71 1091388
20051021 74.07 74.13 72.14 73.16 1090840
20051024 73.70 75.10 73.16 74.80 864422
20051025 74.81 74.93 72.98 73.91 1010541
20051026 73.91 73.92 71.23 71.83 1873976
20051027 71.47 71.51 68.75 69.55 1491019
20051028 69.55 70.75 69.29 70.55 1266576
20051031 70.89 71.54 70.62 70.94 1154355
20051101 70.47 71.14 70.33 70.55 819666
20051102 70.55 71.94 70.37 71.83 613104
20051103 71.83 72.18 70.95 71.21 858499
20051104 71.21 71.70 69.97 70.28 983664
20051107 70.65 71.10 70.33 70.81 712271
20051108 70.37 70.97 69.64 69.89 744742
20051109 70.06 70.49 69.19 69.65 936055
20051110 69.59 70.68 69.32 70.48 761525
20051111 70.49 70.60 69.01 69.74 2062657
20051114 69.07 69.24 68.47 68.88 1202951
20051115 68.67 68.76 67.45 68.25 1639248
20051116 68.48 68.89 68.25 68.54 679004
20051117 68.62 68.80 67.99 68.32 1246301
20051118 68.44 68.44 67.45 67.66 1288794
20051121 67.58 67.80 66.67 67.57 1621944
20051122 67.27 68.08 67.09 68.03 1934833
20051123 68.12 68.75 67.83 68.25 716459
20051125 68.67 68.77 68.21 68.39 294929
20051128 68.80 68.85 67.00 67.02 1105791
20051129 67.66 67.71 67.28 67.41 792683
20051130 67.73 68.40 67.68 68.03 1485267
20051201 68.30 68.93 68.21 68.76 861021
20051202 68.85 69.38 68.68 68.95 659839
20051205 68.16 68.62 68.11 68.49 915013
20051206 68.07 68.48 67.55 67.65 887524
20051207 67.34 67.62 66.84 67.25 799254
20051208 67.26 67.90 66.99 67.37 677252
20051209 67.25 67.52 66.87 67.48 1237540
20051212 67.84 67.87 66.73 66.83 564450
20051213 66.11 67.19 66.11 66.81 892343
20051214 66.78 67.47 66.68 67.31 777898
20051215 67.52 67.73 66.74 66.75 966814
20051216 67.11 67.18 65.85 65.90 1479353
20051219 65.73 65.73 64.50 64.59 1322196
20051220 64.65 66.59 64.65 66.46 1176758
20051221 66.66 68.29 66.66 67.75 1493152
20051222 68.41 68.98 68.07 68.88 1236335
20051223 69.31 69.57 68.77 69.12 858612
20051227 69.49 69.67 68.59 68.59 611651
20051228 69.04 69.09 68.34 68.57 431277
20051229 68.71 68.98 68.43 68.45 329317
20051230 68.26 68.44 67.83 67.89 348592
20060103 67.80 69.03 67.48 68.81 938121
20060104 68.81 69.69 68.54 69.26 870768
20060105 69.18 69.58 68.32 68.78 880953
20060106 69.37 69.67 68.85 69.60 709559
20060109 69.57 70.50 69.46 70.25 708355
20060110 69.50 69.86 69.11 69.35 778993
20060111 69.59 69.82 68.82 69.31 551965
20060112 69.41 69.85 68.92 68.92 781402
20060113 69.12 69.44 68.69 68.89 767056
20060117 68.53 68.90 68.17 68.44 665753
20060118 67.90 68.49 67.90 68.39 548679
20060119 68.48 68.49 67.57 68.10 955753
20060120 67.94 68.07 67.59 67.94 1022449
20060123 67.94 69.05 67.93 68.95 1361184
20060124 69.18 70.36 69.12 70.35 1166025
20060125 70.35 70.54 69.42 69.53 775817
20060126 71.22 71.95 70.49 71.11 1514179
20060127 71.11 71.68 70.73 71.62 807139
20060130 71.18 71.96 70.95 71.96 881939
20060131 74.42 74.83 73.22 73.98 2197893
20060201 74.29 76.00 74.15 75.81 1499285
20060202 75.33 75.74 73.86 74.60 1246520
20060203 74.10 74.80 74.10 74.22 1066256
20060206 74.07 75.23 73.92 75.12 646697
20060207 75.06 75.57 74.79 74.97 1123314
20060208 74.87 74.87 73.93 74.32 681304
20060209 74.47 74.47 73.92 74.25 946882
20060210 74.26 74.86 73.99 74.86 790273
20060213 74.24 75.04 73.96 74.69 485159
20060214 74.79 75.98 74.78 75.71 729820
20060215 75.83 76.71 75.46 76.24 1128023
20060216 76.52 76.55 75.67 76.54 856421
20060217 76.14 76.68 75.62 75.73 686551
20060221 75.59 75.78 74.85 75.06 797461
20060222 75.59 76.45 75.45 76.27 1209413
20060223 76.00 76.72 75.51 75.88 568647
20060224 76.04 76.34 75.56 75.91 420694
20060227 76.27 78.21 76.27 77.37 995460
20060228 76.87 77.01 75.76 76.06 706329
20060301 75.91 77.47 75.91 77.45 793746
20060302 77.10 77.68 76.90 77.20 781617
20060303 77.29 78.27 76.93 77.00 826418
20060306 77.24 77.24 75.60 76.00 700100
20060307 76.00 76.92 75.68 76.55 797024
20060308 76.23 76.54 75.68 76.19 387585
20060309 75.96 76.90 75.88 76.36 442767
20060310 76.37 77.29 75.90 77.01 456753
20060313 76.78 77.41 76.44 76.77 452929
20060314 76.74 78.55 76.65 78.47 698352
20060315 78.52 78.55 77.82 78.08 763150
20060316 78.31 79.47 77.92 79.19 737908
20060317 79.16 79.65 78.64 79.57 899520
20060320 80.04 80.08 78.71 79.21 463856
20060321 80.72 80.99 78.68 79.03 1178490
20060322 77.70 79.55 77.70 79.43 828822
20060323 79.59 80.14 78.91 79.36 1001361
20060324 79.27 79.60 78.48 78.57 689064
20060327 78.50 78.50 77.48 78.29 868269
20060328 78.62 79.02 77.86 78.07 720753
20060329 78.59 79.43 78.43 79.09 669286
20060330 79.16 79.33 78.05 78.43 622627
20060331 78.88 79.76 78.40 78.51 629511
20060403 79.12 79.12 77.96 78.11 837345
20060404 78.02 78.03 77.10 77.87 1335075
20060405 77.78 78.02 77.39 77.49 1105715
20060406 77.26 77.61 76.55 76.60 1045288
20060407 77.04 77.48 76.48 76.59 1172589
20060410 76.63 76.87 76.38 76.87 798554
20060411 76.87 76.97 74.40 74.71 1357366
20060412 74.86 75.02 74.40 74.75 792107
20060413 74.85 75.68 74.69 75.14 446045
20060417 75.14 75.43 74.49 75.02 710481
20060418 75.13 77.03 74.81 76.75 1173682
20060419 76.93 77.37 76.56 77.17 940825
20060420 76.96 78.15 76.77 77.84 738017
20060421 78.43 78.43 77.65 77.83 839093
20060424 77.77 78.76 77.40 78.05 1073917
20060425 77.96 77.97 75.96 76.87 1216407
20060426 76.86 77.60 76.22 76.89 971202
20060427 76.89 76.89 75.71 76.20 1060695
20060428 76.30 76.30 74.55 74.77 1065503
20060501 74.91 76.68 74.81 76.23 1093695
20060502 76.69 76.95 76.14 76.77 931100
20060503 76.49 76.89 76.08 76.25 620551
20060504 76.74 76.99 76.31 76.46 548323
20060505 77.16 78.34 77.06 77.96 954811
20060508 77.95 78.62 77.67 77.89 589190
20060509 77.61 78.15 77.38 78.10 507892
20060510 77.74 78.15 77.37 77.46 429326
20060511 77.06 77.88 77.04 77.49 621753
20060512 77.49 77.81 75.95 76.10 676607
20060515 75.58 76.85 75.52 76.46 657415
20060516 76.60 77.16 76.11 76.23 444164
20060517 76.07 76.47 74.19 74.37 786936
20060518 74.51 74.91 73.12 73.39 696991
20060519 73.53 74.65 73.37 74.35 891926
20060522 73.97 74.43 73.44 73.96 1022428
20060523 74.29 74.29 71.33 71.37 1505841
20060524 71.31 71.52 69.80 71.07 1434212
20060525 71.47 72.09 71.13 71.67 671480
20060526 71.81 72.01 71.15 71.85 510996
20060530 71.36 71.64 70.47 71.42 927577
20060531 69.71 69.98 65.73 66.92 6276736
20060601 68.56 69.37 67.32 68.98 3264618
20060602 68.91 69.28 68.33 68.98 1096237
20060605 68.76 69.01 67.92 68.30 1148460
20060606 68.31 68.45 67.10 67.41 1175280
20060607 70.53 72.43 69.48 70.56 8454056
20060608 70.58 73.61 70.58 71.36 4950349
20060609 71.73 72.46 70.34 70.42 2417719
20060612 70.42 70.53 66.90 67.31 3085273
20060613 67.36 67.87 66.85 66.93 1880557
20060614 66.13 67.41 66.13 67.14 1314068
20060615 67.39 69.81 67.23 69.43 2073639
20060616 69.29 69.64 68.20 68.80 1124911
20060619 69.19 69.56 68.33 68.53 605629
20060620 68.54 68.99 67.92 68.01 4919822
20060621 68.33 68.71 67.87 68.63 825749
20060622 68.67 68.92 68.28 68.70 1065057
20060623 68.33 69.35 68.08 68.85 761970
20060626 68.39 68.40 66.98 67.65 1057098
20060627 67.42 67.70 66.71 67.00 1264135
20060628 67.06 67.12 66.34 66.93 586005
20060629 67.14 68.51 67.05 68.44 786718
20060630 68.61 69.34 68.51 69.18 1087188
20060703 69.36 69.48 68.81 68.90 483304
20060705 68.23 68.38 67.69 67.83 989721
20060706 67.54 67.98 67.51 67.71 636047
20060707 67.40 67.70 66.95 67.08 1347756
20060710 67.23 67.42 66.79 66.95 937825
20060711 66.91 68.43 66.83 68.12 893344
20060712 68.19 68.77 67.69 68.32 961375
20060713 68.32 68.52 67.76 68.13 845046
20060714 68.13 68.40 67.38 68.10 1054590
20060717 68.03 68.42 67.76 67.96 828910
20060718 67.88 68.51 67.78 68.22 835016
20060719 68.56 70.01 68.51 69.85 1414588
20060720 69.94 70.17 68.98 69.02 602031
20060721 69.31 69.37 68.43 69.03 1130035
20060724 69.10 70.09 68.88 69.93 841884
20060725 69.93 70.63 69.45 70.42 724683
20060726 70.08 70.28 69.32 69.92 1182366
20060727 69.92 70.23 67.47 67.68 1568857
20060728 68.16 68.74 67.41 68.38 1082391
20060731 67.98 68.15 67.16 67.55 1092531
20060801 67.55 67.55 66.03 66.19 1056880
20060802 66.13 66.88 65.93 66.22 1582594
20060803 66.06 66.62 65.58 66.29 865215
20060804 66.47 66.69 65.26 65.58 1497555
20060807 65.49 65.49 63.84 64.96 1848068
20060808 64.88 65.02 63.56 63.89 1917407
20060809 64.85 64.85 61.00 61.07 4641265
20060810 61.91 64.24 61.79 64.05 4317355
20060811 64.34 64.42 63.00 63.15 1691836
20060814 63.85 63.89 62.48 62.79 1667306
20060815 63.46 64.08 63.15 63.78 1164007
20060816 64.38 64.61 63.75 63.97 1471372
20060817 63.82 65.58 63.79 65.45 1811680
20060818 67.04 67.51 66.59 67.33 2677890
20060821 66.77 67.28 66.68 67.02 1621629
20060822 66.91 67.71 66.91 67.36 1327094
20060823 67.55 67.72 66.32 67.00 915353
20060824 67.82 68.28 67.64 68.06 2040328
20060825 67.83 68.73 67.47 68.40 1406789
20060828 68.41 68.97 68.25 68.96 660068
20060829 69.44 69.61 68.80 69.36 1441798
20060830 69.44 70.59 69.08 70.43 1176836
20060831 70.81 71.19 69.34 69.34 1052890
20060901 69.35 70.12 68.99 69.73 760856
20060905 69.43 70.33 69.28 69.96 592876
20060906 69.98 70.47 69.70 69.92 699100
20060907 69.72 69.81 68.80 68.82 1039300
20060908 68.92 69.58 68.55 69.22 660068
20060911 68.99 69.95 68.98 69.76 716278
20060912 69.61 70.26 69.33 70.13 849684
20060913 70.04 70.18 69.17 69.79 882301
20060914 68.98 69.72 68.82 69.59 1517580
20060915 70.81 71.13 69.76 70.13 1346664
20060918 70.05 70.22 69.41 69.68 536013
20060919 69.44 69.59 68.78 69.24 541884
20060920 69.70 70.75 69.48 70.55 873603
20060921 70.46 71.65 70.46 70.93 1173248
20060922 70.73 70.97 70.52 70.88 698665
20060925 70.82 72.04 70.73 71.75 770315
20060926 71.71 72.18 71.48 71.68 735414
20060927 71.66 73.00 71.66 72.74 1201517
20060928 73.51 73.51 71.92 72.05 1098663
20060929 71.87 72.25 71.66 72.04 729978
20061002 71.81 72.31 70.95 71.62 1189775
20061003 71.56 72.35 71.56 71.79 692033
20061004 71.44 72.55 71.25 72.43 985372
20061005 72.53 72.57 71.60 72.14 546124
20061006 71.43 72.70 71.37 72.50 618861
20061009 72.37 72.75 71.65 71.87 803584
20061010 71.74 72.21 71.66 71.97 423918
20061011 71.74 72.36 71.54 71.97 639845
20061012 72.05 72.33 71.68 72.20 986568
20061013 72.41 72.94 72.31 72.37 587222
20061016 72.27 72.42 71.84 71.92 792929
20061017 71.79 72.20 71.64 72.04 697469
20061018 72.13 72.51 71.69 71.75 925465
20061019 71.52 71.53 70.79 70.91 1258706
20061020 70.91 71.46 70.62 71.43 1027557
20061023 70.96 71.58 70.87 71.45 735958
20061024 71.19 71.37 70.46 70.66 1115298
20061025 70.71 70.79 68.43 69.26 1986944
20061026 70.96 72.89 69.38 72.70 1863977
20061027 72.70 73.36 72.14 72.37 1216847
20061030 73.58 75.71 73.42 74.63 1880829
20061031 74.46 74.49 73.76 74.06 1197059
20061101 74.06 74.57 73.57 73.82 1226524
20061102 74.05 74.05 72.79 73.09 727260
20061103 73.32 73.63 72.89 73.43 782601
20061106 74.01 74.34 73.47 73.94 1121278
20061107 73.95 75.50 73.76 75.48 1345686
20061108 74.56 74.78 73.30 73.94 1700237
20061109 73.72 74.21 72.76 72.98 1473872
20061110 72.98 73.42 72.07 72.72 1512687
20061113 72.72 73.56 72.67 73.24 712256
20061114 73.24 74.10 72.94 73.67 722802
20061115 73.94 75.39 73.76 75.15 1135025
20061116 75.15 75.35 74.91 75.08 744860
20061117 74.91 75.28 74.91 75.14 760480
20061120 74.86 75.33 74.32 75.06 737918
20061121 75.25 75.31 74.77 75.15 591810
20061122 75.18 75.42 74.96 75.27 456657
20061124 74.77 75.21 74.68 74.90 183097
20061127 74.86 75.15 74.36 74.36 728807
20061128 74.22 74.59 74.18 74.27 843351
20061129 74.80 75.21 74.51 74.95 772303
20061130 75.01 75.92 74.70 75.83 821874
20061201 75.61 75.83 74.23 74.60 795624
20061204 74.87 77.30 74.87 77.27 1241868
20061205 77.14 77.27 76.20 76.80 1270070
20061206 76.75 77.23 76.58 76.93 1381143
20061207 76.99 77.63 76.47 76.84 657108
20061208 76.80 76.84 75.97 76.35 417933
20061211 76.36 76.44 75.60 75.99 739437
20061212 75.80 75.80 74.78 75.35 861248
20061213 75.83 75.94 75.31 75.62 1174725
20061214 75.71 77.41 75.15 77.31 1197178
20061215 77.42 77.89 77.03 77.18 1123419
20061218 73.94 73.94 71.91 72.83 5322383
20061219 72.42 74.03 71.98 73.85 2075131
20061220 73.42 74.74 73.29 74.53 1457505
20061221 74.86 75.04 74.56 74.93 877193
20061222 74.69 74.80 74.21 74.55 650058
20061226 74.35 75.03 74.30 74.87 367169
20061227 75.05 75.31 74.56 75.31 479544
20061228 75.69 76.02 75.07 75.64 773713
20061229 75.38 75.64 75.28 75.39 594738
20070103 76.64 76.64 74.72 75.32 1284171
20070104 75.10 75.48 73.77 73.92 1919477
20070105 73.62 75.11 73.43 74.71 1036426
20070108 74.45 75.04 74.33 74.88 733905
20070109 74.70 74.98 73.92 74.40 1182643
20070110 74.02 75.16 73.85 75.07 1082201
20070111 75.06 76.00 75.05 75.75 1292631
20070112 75.63 76.13 75.00 76.13 895416
20070116 76.13 76.75 76.01 76.68 864828
20070117 76.31 76.73 75.63 75.76 1370513
20070118 75.76 75.91 75.21 75.58 1099773
20070119 75.59 75.89 75.14 75.78 1213666
20070122 75.47 75.59 74.68 74.92 1132639
20070123 74.93 76.13 74.78 75.88 890209
20070124 75.92 75.98 74.94 75.14 979371
20070125 74.95 75.23 74.03 74.15 1335477
20070126 74.21 74.34 73.07 73.77 1421276
20070129 73.75 73.98 73.37 73.83 1096410
20070130 73.62 75.45 73.57 75.27 1764799
20070131 75.54 76.37 74.73 75.91 1302394
20070201 76.51 79.25 76.29 79.05 2577019
20070202 78.41 80.22 78.41 79.64 1852877
20070205 79.72 79.85 78.80 79.19 950627
20070206 79.53 79.53 78.81 79.20 1043260
20070207 79.61 80.90 79.57 80.26 1320183
20070208 80.06 80.18 79.48 80.04 556232
20070209 80.21 80.32 78.94 79.31 641380
20070212 78.96 79.52 78.57 78.69 714597
20070213 78.82 79.38 78.59 79.21 569140
20070214 79.44 80.88 79.33 80.78 876217
20070215 80.94 81.28 80.77 80.94 616975
20070216 80.53 81.37 80.25 81.18 660645
20070220 81.35 82.43 81.18 82.28 801471
20070221 81.89 82.36 81.74 82.05 971283
20070222 81.92 82.67 81.59 81.80 883997
20070223 80.69 80.81 79.34 80.54 1057703
20070226 80.57 80.74 78.82 79.18 1242550
20070227 79.18 79.79 77.34 78.01 1883943
20070228 80.90 81.54 80.08 80.40 2188956
20070301 79.51 80.45 78.69 79.86 1246119
20070302 79.39 80.37 78.74 78.74 932237
20070305 77.89 79.37 77.84 78.49 1223081
20070306 78.90 79.24 78.73 79.11 843978
20070307 78.88 79.03 78.40 78.41 1012276
20070308 78.64 79.51 78.41 79.05 1051430
20070309 79.42 79.93 78.50 78.77 643015
20070312 78.83 79.11 78.72 78.81 899356
20070313 78.17 78.66 76.25 76.33 1686009
20070314 76.35 77.09 75.64 76.41 1900383
20070315 76.18 77.01 76.11 77.01 572819
20070316 77.00 77.74 77.00 77.51 1022767
20070319 78.59 78.80 78.09 78.69 852739
20070320 78.70 78.91 78.16 78.49 848088
20070321 78.50 79.77 78.36 79.65 542642
20070322 79.47 79.51 78.84 79.01 855010
20070323 78.89 80.06 78.89 79.78 420745
20070326 79.78 79.99 78.71 79.93 647774
20070327 79.75 80.97 79.53 80.72 1179276
20070328 80.62 80.69 79.65 79.83 776053
20070329 81.56 81.56 80.47 80.99 1016278
20070330 81.18 81.81 80.44 80.87 903466
20070402 81.70 81.70 80.60 81.18 631550
20070403 81.43 82.04 81.08 81.77 672002
20070404 81.79 82.67 81.49 82.56 898166
20070405 82.16 83.52 82.16 83.35 1430100
20070409 83.43 83.80 82.36 82.42 825915
20070410 82.51 82.86 82.22 82.62 719809
20070411 82.73 82.75 81.69 82.04 762316
20070412 81.73 82.42 81.52 82.35 770212
20070413 84.11 84.11 82.76 83.14 1109296
20070416 83.35 83.64 83.20 83.43 750743
20070417 83.43 83.94 83.28 83.62 784489
20070418 83.59 84.96 83.41 84.65 915364
20070419 84.05 84.67 83.60 84.23 650370
20070420 84.60 85.54 84.47 85.54 1188361
20070423 85.55 86.09 84.39 84.72 1269915
20070424 83.82 84.29 82.70 83.01 1517386
20070425 83.26 84.75 83.11 84.09 961116
20070426 84.02 84.41 83.09 83.11 976258
20070427 82.37 83.90 82.10 83.69 1270239
20070430 83.69 84.10 83.14 83.14 990535
20070501 83.15 84.42 83.15 84.21 818668
20070502 84.40 85.02 84.00 84.04 824293
20070503 84.12 84.93 84.10 84.76 884105
20070504 84.99 86.06 84.99 85.50 940457
20070507 85.47 86.94 85.47 86.71 864636
20070508 86.72 86.91 85.84 86.82 630360
20070509 87.66 88.29 87.43 88.24 1181439
20070510 88.24 88.45 87.32 87.46 770320
20070511 87.69 87.86 87.24 87.59 570439
20070514 87.72 88.02 86.52 86.97 710682
20070515 87.18 87.71 86.22 86.61 780046
20070516 87.04 87.69 86.93 87.42 518125
20070517 87.42 87.99 86.95 87.82 512515
20070518 87.87 88.24 86.97 87.42 796982
20070521 87.44 88.00 87.28 87.56 646173
20070522 87.70 88.06 87.18 87.80 521037
20070523 87.35 87.54 86.54 87.00 744771
20070524 87.23 87.87 86.00 86.03 543583
20070525 85.87 86.62 85.78 86.41 379182
20070529 86.35 87.09 86.20 86.94 444878
20070530 86.72 87.45 86.37 87.45 417154
20070531 87.42 88.37 87.37 88.31 770984
20070601 88.63 88.81 87.91 88.80 552969
20070604 87.49 88.80 87.49 88.42 710359
20070605 87.95 88.73 87.84 88.65 836788
20070606 88.48 88.69 88.17 88.46 787058
20070607 88.23 88.31 87.43 87.43 950165
20070608 86.94 88.31 86.41 88.19 584252
20070611 88.20 88.60 88.05 88.05 514133
20070612 87.88 88.34 87.57 87.62 888461
20070613 87.85 89.68 87.85 89.59 727403
20070614 91.16 92.65 90.58 90.95 1484795
20070615 91.54 91.89 91.16 91.35 803671
20070618 91.75 91.75 90.66 90.99 552429
20070619 90.99 91.86 90.87 91.71 598384
20070620 91.82 92.44 91.06 91.06 821254
20070621 90.88 92.29 90.47 91.96 709388
20070622 91.77 91.78 89.76 90.06 880801
20070625 90.29 90.99 89.69 90.21 742505
20070626 90.44 91.00 89.91 90.18 624058
20070627 89.96 91.42 89.93 91.42 701944
20070628 91.42 91.42 89.59 89.65 1124060
20070629 90.30 90.91 89.67 90.28 914998
20070702 90.44 91.06 90.40 90.87 556744
20070703 90.75 91.18 90.33 91.03 212406
20070705 91.43 92.33 91.17 92.23 854048
20070706 92.24 92.24 91.56 91.69 451026
20070709 91.64 91.68 90.69 91.55 685655
20070710 90.95 91.63 90.60 90.60 1006045
20070711 90.60 91.36 90.38 91.36 784253
20070712 91.77 92.85 91.36 92.84 1210792
20070713 92.84 93.27 92.29 92.68 1032150
20070716 92.70 92.93 92.38 92.58 988569
20070717 92.56 93.57 92.38 93.18 1265700
20070718 92.70 93.16 92.05 92.94 1046606
20070719 92.88 93.37 92.65 93.21 532472
20070720 93.10 93.74 92.61 92.62 800542
20070723 94.37 95.45 92.76 94.27 1150490
20070724 93.52 94.36 92.73 92.98 859550
20070725 93.90 94.46 92.65 93.50 929885
20070726 92.71 92.87 89.75 90.03 1717050
20070727 90.35 92.89 90.34 90.60 1483716
20070730 90.85 92.05 90.38 91.98 886950
20070731 92.40 93.07 90.44 90.44 884685
20070801 93.16 93.16 90.35 92.31 1046174
20070802 92.34 92.82 91.89 92.52 1079939
20070803 93.63 94.27 91.48 91.48 1552001
20070806 92.18 92.63 91.52 92.63 1289001
20070807 91.87 95.11 91.77 94.18 1346823
20070808 94.70 94.85 91.39 92.88 1398279
20070809 91.75 92.88 89.22 90.87 2112198
20070810 90.75 93.50 89.97 92.31 1808421
20070813 92.82 92.90 90.45 90.79 1228052
20070814 91.08 91.08 88.76 88.76 1176820
20070815 88.32 88.96 85.74 85.99 1414939
20070816 85.39 86.65 83.75 85.60 1640468
20070817 87.36 88.74 85.13 86.59 1216309
20070820 87.73 90.72 87.59 90.21 1503171
20070821 89.67 90.90 89.31 90.24 754060
20070822 91.57 92.01 90.23 91.11 962266
20070823 91.69 91.89 89.69 90.69 635485
20070824 90.49 92.86 90.49 92.86 562102
20070827 92.94 92.94 91.54 91.83 658727
20070828 91.47 91.93 89.42 89.67 826905
20070829 90.38 91.16 89.80 91.16 530037
20070830 90.66 91.97 90.66 91.13 442666
20070831 91.59 92.01 91.14 91.55 750509
20070904 91.45 92.44 90.86 91.98 468705
20070905 91.35 91.97 90.53 91.19 692190
20070906 91.48 91.63 90.10 90.95 667873
20070907 89.47 90.71 89.47 90.10 641188
20070910 90.70 91.25 89.22 90.30 501954
20070911 90.85 91.87 89.64 91.68 668733
20070912 91.33 91.41 90.01 90.84 659480
20070913 91.64 91.79 90.31 91.33 509701
20070914 90.90 92.01 90.61 91.49 584375
20070917 90.78 91.29 89.65 90.19 587280
20070918 90.40 92.98 90.33 92.94 933106
20070919 93.44 93.46 92.48 93.02 600623
20070920 92.61 93.03 91.68 91.87 599547
20070921 92.35 92.73 91.79 92.16 927834
20070924 92.29 93.44 91.90 92.30 429754
20070925 92.01 94.03 91.84 93.83 541443
20070926 94.11 95.45 93.51 95.23 833361
20070927 95.39 95.53 94.67 95.43 428786
20070928 95.64 95.68 94.46 94.93 482263
20071001 95.47 97.38 95.26 97.05 748465
20071002 97.10 97.58 96.46 96.83 578887
20071003 96.57 97.32 96.25 96.75 539829
20071004 96.14 97.27 96.14 97.04 341737
20071005 97.65 97.65 96.72 97.34 493561
20071008 98.51 99.21 97.62 98.98 690899
20071009 99.73 100.15 98.54 100.05 732648
20071010 100.04 100.05 98.66 99.46 621712
20071011 100.05 100.65 97.24 97.95 800758
20071012 98.49 98.71 96.52 97.62 913308
20071015 97.86 98.51 96.72 97.30 434704
20071016 97.27 97.82 96.67 97.48 700798
20071017 97.80 99.58 96.66 97.40 884471
20071018 97.24 100.06 97.12 99.01 907067
20071019 98.73 98.75 96.56 96.57 810012
20071022 95.65 97.23 95.41 96.37 947740
20071023 96.93 97.09 95.20 96.60 969690
20071024 96.71 98.96 96.69 98.54 829918
20071025 100.13 100.37 98.31 99.17 712204
20071026 100.23 100.36 98.49 99.42 593306
20071029 100.00 101.12 99.44 100.34 639359
20071030 99.79 101.72 99.79 100.61 735338
20071031 100.84 101.90 99.98 101.90 755889
20071101 101.44 101.75 100.07 100.19 689285
20071102 100.33 102.44 99.58 102.29 1107418
20071105 100.93 103.71 100.93 103.22 1069651
20071106 104.42 105.53 102.69 105.46 1010363
20071107 105.66 105.66 102.77 102.77 1081917
20071108 103.27 106.11 102.86 105.38 2455537
20071109 104.20 105.12 103.17 103.81 1587959
20071112 103.84 104.20 102.30 102.54 871344
20071113 102.71 105.27 101.79 105.07 1317668
20071114 105.72 105.72 102.73 103.06 1056549
20071115 102.86 104.93 101.56 103.57 1518742
20071116 104.48 104.48 102.38 103.85 1200736
20071119 103.20 103.58 100.88 101.13 1046135
20071120 101.10 102.76 99.85 100.78 980537
20071121 100.15 101.08 99.57 99.57 607883
20071123 100.03 101.83 99.44 101.83 339049
20071126 101.27 102.46 99.43 99.43 722546
20071127 99.57 101.50 99.57 101.40 949402
20071128 102.36 104.17 101.63 104.17 715031
20071129 104.04 104.32 102.73 103.80 568589
20071130 104.75 104.75 102.70 103.06 696564
20071203 103.48 105.44 102.97 104.52 1113344
20071204 104.10 105.52 104.10 105.01 957347
20071205 105.81 106.98 105.57 106.83 817669
20071206 106.79 107.38 99.41 105.52 3144632
20071207 105.20 105.30 101.19 101.87 3599417
20071210 101.95 103.04 101.41 102.01 1953773
20071211 101.96 102.89 99.76 99.80 1508221
20071212 102.24 103.22 101.00 101.81 1783926
20071213 101.52 102.62 100.92 102.42 800491
20071214 102.05 102.76 101.17 101.17 804356
20071217 100.94 101.12 99.93 100.02 846871
20071218 100.54 101.29 99.80 100.68 717929
20071219 101.26 101.26 99.74 99.78 940491
20071220 99.66 100.84 99.37 100.24 757653
20071221 100.64 101.06 99.21 100.02 1356411
20071224 99.54 101.62 99.54 101.47 262178
20071226 101.24 101.39 100.05 100.37 393159
20071227 100.42 100.56 98.96 98.96 743911
20071228 99.74 99.93 98.65 99.18 556886
20071231 98.67 99.54 98.49 98.68 493650
20080102 98.41 99.20 96.65 97.39 1003942
20080103 97.52 98.41 97.29 98.09 805859
20080104 97.35 98.61 97.08 97.60 993313
20080107 98.01 98.23 96.02 97.10 1119034
20080108 97.39 98.49 96.61 96.90 1994678
20080109 96.88 99.62 96.64 99.57 1123221
20080110 99.02 100.85 98.45 99.49 1141687
20080111 98.86 99.51 97.73 98.34 1446380
20080114 98.57 100.81 98.57 100.46 873926
20080115 99.09 100.65 98.55 99.53 945966
20080116 99.28 99.80 98.29 98.59 1467745
20080117 98.69 99.36 95.31 95.86 1517024
20080118 96.65 98.62 95.85 96.34 1263221
20080122 91.87 95.76 90.54 95.00 1340199
20080123 90.83 98.21 90.83 97.97 1700828
20080124 98.35 100.10 97.92 98.80 1237024
20080125 99.54 100.91 98.82 99.63 1149524
20080128 99.96 99.96 97.88 99.07 1163696
20080129 99.54 101.18 99.36 100.82 955092
20080130 101.00 101.95 99.32 100.45 1078773
20080131 98.49 103.28 98.49 102.72 1332469
20080201 103.39 104.21 101.07 102.23 1361457
20080204 102.23 102.46 100.85 101.70 1242070
20080205 100.13 101.00 99.04 99.25 1659172
20080206 99.74 100.01 97.90 98.20 796411
20080207 97.61 98.67 97.00 98.47 1157147
20080208 97.81 98.74 97.19 98.03 1064816
20080211 97.48 99.70 97.05 98.87 1327960
20080212 97.80 99.07 96.10 98.66 1379172
20080213 99.47 100.24 98.85 100.18 863727
20080214 100.41 101.31 99.66 100.25 1209271
20080215 100.25 100.25 97.77 98.44 1066343
20080219 99.37 99.94 98.59 98.94 962920
20080220 98.51 99.58 98.00 99.51 563684
20080221 99.76 99.89 97.93 98.10 802648
20080222 98.62 100.03 97.78 99.75 900075
20080225 100.00 102.28 99.86 102.12 988722
20080226 102.01 103.21 101.23 103.19 1043859
20080227 102.60 104.18 102.30 102.39 808429
20080228 101.86 103.40 101.86 103.06 697726
20080229 102.13 102.55 98.90 99.28 996431
20080303 98.96 100.22 98.77 100.16 715606
20080304 99.43 99.90 97.46 99.04 1199635
20080305 99.56 100.21 98.65 99.80 1100281
20080306 99.48 99.57 98.43 98.50 792584
20080307 97.54 99.63 97.30 98.46 1228756
20080310 99.19 99.21 97.05 97.10 1097819
20080311 99.09 99.18 96.95 99.12 1541914
20080312 99.53 100.47 98.94 100.01 798686
20080313 98.83 102.29 98.08 102.14 1312908
20080314 102.70 102.70 98.72 100.44 1040862
20080317 99.94 101.15 98.93 100.30 1044395
20080318 101.99 102.51 100.30 102.51 956711
20080319 103.17 104.05 100.81 100.81 1060133
20080320 101.34 101.47 98.90 99.91 1341814
20080324 100.11 101.28 100.11 100.74 591092
20080325 100.88 101.58 100.01 101.30 678348
20080326 100.71 100.79 99.48 100.15 770850
20080327 100.58 101.07 99.56 99.57 1057242
20080328 100.44 102.51 100.26 101.94 1142678
20080331 101.81 102.62 100.36 102.13 1043752
20080401 102.71 104.81 102.38 104.70 1003604
20080402 104.59 105.34 103.82 104.77 1045894
20080403 104.19 104.57 103.28 104.40 778344
20080404 104.35 105.51 103.69 104.58 667428
20080407 105.27 105.80 103.84 104.16 593662
20080408 103.65 104.37 103.22 104.08 585097
20080409 104.27 104.85 103.92 104.44 597623
20080410 104.25 104.61 103.54 103.86 600942
20080411 103.21 103.21 102.15 102.31 1261625
20080414 102.82 102.93 101.73 102.48 565183
20080415 102.94 103.06 100.96 101.84 609935
20080416 102.66 104.66 102.45 104.60 664109
20080417 104.66 105.41 104.31 104.61 727383
20080418 105.73 107.20 105.70 106.91 611220
20080421 106.54 106.54 105.18 106.09 526212
20080422 105.84 105.98 104.66 105.22 435209
20080423 105.56 107.09 105.17 106.16 726740
20080424 104.62 107.72 104.62 105.96 805110
20080425 106.65 106.76 103.60 104.55 850933
20080428 104.86 106.17 104.58 105.06 784875
20080429 104.71 105.84 104.58 105.17 639591
20080430 105.84 105.84 103.79 104.10 779522
20080501 104.30 105.60 104.18 105.30 741729
20080502 105.78 106.01 103.86 104.47 642375
20080505 104.21 104.21 102.39 102.78 665822
20080506 102.13 103.18 101.44 102.72 605867
20080507 102.75 103.32 101.96 101.96 561864
20080508 102.54 103.57 101.88 102.71 673744
20080509 101.85 102.02 100.30 100.51 907569
20080512 100.66 101.75 100.26 101.68 370115
20080513 101.60 103.40 101.60 102.87 552443
20080514 103.48 104.24 103.15 103.16 496378
20080515 103.02 104.03 102.96 103.94 530651
20080516 103.86 104.14 102.87 103.31 409787
20080519 103.29 104.34 103.16 103.42 568021
20080520 103.03 103.03 101.60 101.98 554248
20080521 101.97 102.34 100.02 100.20 739709
20080522 100.26 100.92 99.73 100.04 629628
20080523 99.93 100.31 99.25 99.61 602508
20080527 99.84 100.64 99.25 100.50 844664
20080528 101.03 101.63 100.21 100.99 727857
20080529 101.49 101.49 99.90 100.98 644576
20080530 100.98 101.06 99.94 100.58 964675
20080602 100.39 100.39 98.40 98.98 874774
20080603 98.82 99.05 95.51 96.31 1573482
20080604 96.02 96.15 94.76 95.44 1646193
20080605 95.97 95.97 93.58 94.11 1837206
20080606 93.38 93.60 91.55 91.79 2556735
20080609 91.83 91.94 89.95 90.67 1991063
20080610 89.24 91.47 89.10 91.15 2096980
20080611 91.28 91.66 90.56 91.09 1605300
20080612 91.36 92.35 91.18 91.24 1628256
20080613 91.41 92.68 90.88 91.72 1020729
20080616 91.74 92.05 90.39 91.59 770992
20080617 91.79 92.21 89.93 90.19 1189961
20080618 89.91 90.08 88.82 89.06 1725310
20080619 89.19 90.47 88.51 90.11 851177
20080620 89.45 90.32 88.66 88.81 1365706
20080623 89.00 89.55 88.25 88.48 1077211
20080624 89.50 89.72 88.51 88.95 1439698
20080625 89.63 89.63 87.66 88.05 1499170
20080626 87.57 87.57 84.86 84.88 2198626
20080627 84.88 85.90 84.85 85.22 1588110
20080630 84.48 85.88 84.47 85.11 1034183
20080701 84.36 84.85 82.13 83.24 2461709
20080702 83.41 83.50 82.00 82.02 1880021
20080703 83.59 83.94 82.73 83.66 1176722
20080707 84.08 87.10 84.07 84.80 1702995
20080708 85.14 87.65 84.95 87.34 1730008
20080709 87.61 87.61 85.94 85.94 1486784
20080710 86.20 86.63 84.54 85.91 1310719
20080711 85.11 86.29 84.26 85.13 1268972
20080714 85.39 85.90 84.06 84.94 1046568
20080715 84.30 85.13 83.22 84.55 963927
20080716 84.49 85.85 83.09 85.81 1243026
20080717 86.19 86.47 83.11 83.37 2022774
20080718 82.61 86.33 81.86 86.22 1601563
20080721 85.99 86.46 84.95 86.41 1104224
20080722 85.74 88.24 85.74 87.28 1048810
20080723 87.63 89.86 86.62 89.58 1189748
20080724 90.61 90.97 86.17 86.58 1576792
20080725 87.12 88.64 86.17 88.64 1030019
20080728 88.57 88.57 87.42 87.61 802917
20080729 88.27 90.46 87.86 90.23 1084792
20080730 90.53 92.06 90.46 91.96 1325881
20080731 91.46 93.58 90.85 92.43 1262138
20080801 92.34 93.37 91.57 91.98 955920
20080804 92.43 92.96 91.65 92.20 635927
20080805 92.80 94.06 92.70 93.80 1150563
20080806 93.66 94.35 92.82 94.12 617776
20080807 93.71 94.59 90.56 92.76 845946
20080808 92.58 95.66 92.58 95.64 554675
20080811 95.65 96.51 94.74 95.91 570050
20080812 95.26 97.52 95.26 97.00 792240
20080813 96.70 98.88 96.22 98.14 1147894
20080814 97.94 98.26 96.54 97.42 968407
20080815 97.80 99.88 97.74 99.40 890155
20080818 99.56 100.07 98.52 99.45 726092
20080819 98.74 99.29 97.54 97.60 724070
20080820 97.06 97.99 96.29 97.63 775066
20080821 97.15 97.99 96.60 97.60 575764
20080822 97.97 98.65 97.44 98.50 470363
20080825 97.42 98.15 96.50 97.26 360278
20080826 97.10 97.94 96.87 97.65 470150
20080827 97.49 98.14 97.14 97.78 395092
20080828 98.17 99.53 97.89 99.18 606319
20080829 98.60 99.22 97.12 97.63 617391
20080902 98.94 100.48 97.24 97.56 778154
20080903 97.56 98.17 96.70 97.21 841394
20080904 97.21 97.44 93.53 93.91 1039313
20080905 93.35 96.95 93.35 96.41 1882411
20080908 97.92 99.19 96.43 98.84 1051343
20080909 98.86 100.51 98.86 98.96 1120652
20080910 98.85 99.64 95.81 96.22 2421870
20080911 95.45 96.49 94.25 96.16 1172927
20080912 95.82 97.14 94.95 96.90 522744
20080915 94.90 96.08 93.54 93.54 904741
20080916 93.54 95.38 89.24 94.62 1184531
20080917 93.25 94.74 92.35 92.38 1143223
20080918 93.46 96.72 91.72 96.18 1290784
20080919 97.31 99.10 94.60 95.29 1033138
20080922 94.12 95.37 93.50 93.87 710548
20080923 93.93 95.05 93.45 93.81 1024088
20080924 93.96 94.30 92.32 93.15 811584
20080925 93.49 95.03 92.81 94.32 723431
20080926 93.32 94.21 92.31 93.84 895691
20080929 92.80 94.81 90.73 91.34 1437706
20080930 92.09 92.35 90.07 92.35 1016636
20081001 91.29 91.65 90.04 90.94 780177
20081002 90.69 92.31 88.40 88.49 2196057
20081003 89.32 90.64 88.02 88.34 1112987
20081006 88.24 88.24 84.65 85.76 1994305
20081007 86.72 87.35 82.74 82.74 1375636
20081008 81.30 86.67 80.50 84.06 2207129
20081009 84.99 85.06 79.49 79.49 1523942
20081010 76.17 78.83 71.32 75.14 3306489
20081013 77.17 82.66 75.59 82.66 1647442
20081014 85.72 85.72 79.70 80.75 1515319
20081015 80.79 80.79 74.34 74.34 1298556
20081016 74.58 78.92 71.80 78.89 2243008
20081017 78.45 80.41 74.05 77.75 1291422
20081020 77.04 81.15 77.04 81.09 1207315
20081021 79.88 81.08 76.91 77.02 1271939
20081022 75.33 77.84 73.63 74.99 1401507
20081023 76.34 77.90 71.98 76.77 1406724
20081024 72.65 74.20 71.47 71.62 1642119
20081027 70.57 71.46 68.53 68.64 1807672
20081028 70.02 72.92 67.61 72.74 1751245
20081029 72.30 73.57 70.32 70.42 1234783
20081030 72.12 74.09 71.74 73.29 1335818
20081031 72.86 76.80 72.68 76.24 1128424
20081103 76.17 76.93 74.81 75.55 688510
20081104 76.74 78.14 75.72 77.89 1154615
20081105 77.29 77.95 74.40 74.54 889091
20081106 73.08 75.35 69.96 70.45 1122143
20081107 70.59 71.94 69.58 71.09 892285
20081110 72.28 72.65 70.04 70.95 814884
20081111 69.90 71.38 68.57 69.21 1007373
20081112 68.15 69.31 66.69 67.24 1486147
20081113 67.51 67.91 61.71 66.76 2115676
20081114 65.37 68.69 64.63 65.12 1325172
20081117 64.18 65.85 63.32 64.34 990339
20081118 64.01 65.84 62.88 65.10 1036332
20081119 64.93 65.60 61.11 61.20 1104895
20081120 60.39 61.66 55.17 55.72 2604670
20081121 56.46 60.05 54.94 60.05 1856114
20081124 61.05 62.16 58.66 59.67 1825452
20081125 60.61 61.20 57.76 59.47 3352481
20081126 58.61 62.06 58.14 62.06 946582
20081128 61.64 63.09 61.52 63.09 342073
20081201 61.56 62.29 60.18 60.39 1770516
20081202 60.87 62.51 60.15 62.13 1787231
20081203 61.02 64.24 60.77 64.03 1201779
20081204 63.33 65.08 61.61 62.43 1384260
20081205 62.68 64.72 60.90 64.63 1207741
20081208 65.84 66.69 65.04 65.48 1454740
20081209 65.14 66.96 64.85 65.17 1272472
20081210 65.64 66.59 64.29 65.47 1168668
20081211 65.22 66.87 64.42 64.94 859600
20081212 63.58 65.06 62.83 64.42 1018446
20081215 64.78 65.53 63.09 63.49 1475927
20081216 63.18 65.87 63.11 65.66 1495836
20081217 65.06 66.44 64.54 65.89 1349978
20081218 66.23 67.56 66.08 66.80 1301643
20081219 67.13 70.18 67.13 68.13 1988450
20081222 68.15 68.18 66.21 67.47 1131512
20081223 68.55 68.55 66.43 66.71 1111283
20081224 66.66 67.46 66.04 66.97 373160
20081226 67.01 67.75 66.76 67.68 386043
20081229 67.79 67.79 65.20 65.71 957548
20081230 65.92 67.87 65.26 67.87 869075
20081231 67.78 69.89 67.78 69.30 650396
20090102 70.18 71.38 68.70 71.16 616327
20090105 70.97 72.80 70.45 72.62 1434937
20090106 72.93 74.05 72.32 73.66 1188471
20090107 72.51 73.00 71.52 72.16 922734
20090108 72.00 73.10 71.13 72.53 1227650
20090109 72.79 72.79 71.16 72.05 965213
20090112 72.03 72.32 70.92 71.62 914749
20090113 73.19 73.19 71.23 71.77 1176334
20090114 71.71 71.85 70.46 71.17 1204015
20090115 70.93 71.67 69.27 71.42 745150
20090116 72.16 74.51 72.02 73.94 1193155
20090120 74.17 75.54 72.15 72.25 1303772
20090121 72.88 73.79 72.22 73.72 1193687
20090122 73.24 74.95 71.74 74.56 1011525
20090123 73.19 74.48 72.42 73.54 1019830
20090126 73.39 75.10 73.11 74.53 844588
20090127 74.80 75.79 73.55 74.35 1167603
20090128 75.53 75.69 73.61 74.98 1424823
20090129 74.35 76.06 72.40 73.59 1314312
20090130 73.87 75.48 73.49 74.22 1090736
20090202 73.10 74.43 72.46 74.00 1366587
20090203 74.53 74.53 71.69 73.06 1525433
20090204 73.14 75.14 72.91 73.76 1117458
20090205 73.39 75.08 72.88 74.74 1036332
20090206 74.63 75.59 72.52 74.01 1671077
20090209 73.87 74.97 73.75 74.52 1185915
20090210 74.03 74.52 71.87 72.62 1232547
20090211 72.87 73.26 72.03 72.38 1005670
20090212 71.46 72.63 70.66 72.49 1198052
20090213 72.41 74.28 72.41 73.42 938810
20090217 71.97 72.50 70.18 71.43 1301644
20090218 71.79 72.22 70.95 71.44 1386859
20090219 71.86 72.76 71.57 71.82 1170749
20090220 70.94 71.84 70.42 71.21 1600532
20090223 71.80 71.80 68.13 68.26 1416960
20090224 68.72 70.42 68.16 69.90 1292953
20090225 69.39 69.55 67.35 67.71 1585482
20090226 68.20 68.38 66.57 66.62 1254586
20090227 65.54 66.09 63.62 63.83 2059992
20090302 62.84 62.92 59.75 59.97 2349235
20090303 60.65 60.98 58.33 58.52 2187814
20090304 57.92 60.03 57.37 59.26 2247486
20090305 58.64 58.99 56.12 56.27 2669532
20090306 56.69 57.56 54.50 55.38 2208270
20090309 54.73 55.52 54.11 54.37 1744676
20090310 55.25 55.51 53.89 55.43 2131322
20090311 55.70 56.63 55.01 55.25 2101222
20090312 54.83 56.22 54.44 56.18 2550719
20090313 56.21 57.10 55.65 56.88 1568629
20090316 57.46 59.19 57.32 57.83 1195550
20090317 57.83 59.59 56.97 59.59 1283520
20090318 59.34 60.70 58.24 59.87 1042927
20090319 60.38 60.52 59.30 60.01 1160468
20090320 60.31 61.53 59.72 59.94 1426287
20090323 61.03 63.01 60.32 63.01 1095073
20090324 62.39 63.79 62.35 63.04 1126022
20090325 63.22 65.28 63.09 64.56 1295815
20090326 65.00 66.73 64.70 66.73 1351141
20090327 66.42 66.56 65.24 65.62 963965
20090330 64.43 64.75 62.99 63.71 1192900
20090331 64.17 65.53 63.32 63.97 1608693
20090401 63.19 64.15 62.70 63.73 1148915
20090402 64.87 66.27 64.23 65.38 1094649
20090403 65.21 65.94 64.06 64.85 1102704
20090406 64.66 68.43 64.23 68.26 1686277
20090407 67.24 68.23 66.17 66.67 1483097
20090408 66.73 67.21 65.95 67.05 775836
20090409 68.38 68.67 67.09 67.54 1250452
20090413 67.22 67.49 65.69 66.53 832010
20090414 65.62 66.66 65.27 66.30 909063
20090415 66.50 67.33 65.57 67.30 947537
20090416 67.69 70.07 67.31 69.91 912879
20090417 70.18 70.18 68.59 68.79 1039747
20090420 67.70 68.52 66.53 67.48 1017913
20090421 67.35 69.27 67.13 68.47 1078857
20090422 67.72 71.36 67.72 69.72 1472922
20090423 70.20 71.17 67.20 70.93 1672922
20090424 71.26 72.00 70.02 71.64 852783
20090427 71.35 73.59 70.95 72.58 1195656
20090428 71.92 72.22 70.76 71.64 1202651
20090429 72.25 73.85 71.82 73.29 944781
20090430 73.89 74.54 71.08 71.85 1483839
20090501 71.73 73.63 71.59 73.29 1166615
20090504 73.48 74.13 72.81 74.13 1079281
20090505 74.29 74.36 73.17 74.13 1178804
20090506 74.69 75.01 73.41 74.70 872179
20090507 75.14 75.14 72.04 72.69 1793325
20090508 72.91 75.21 70.99 75.21 1021623
20090511 74.40 74.40 72.70 72.93 1127505
20090512 73.44 73.44 71.54 72.62 1075147
20090513 72.23 72.23 69.70 70.87 1142132
20090514 71.17 72.99 70.56 71.12 884783
20090515 70.91 71.57 70.45 70.80 779605
20090518 68.93 70.27 68.93 70.25 1065073
20090519 70.68 70.77 69.74 70.24 876449
20090520 70.64 70.93 69.29 69.40 1149469
20090521 68.34 68.91 67.07 67.65 1050726
20090522 67.94 68.79 67.54 68.15 653855
20090526 67.82 70.41 67.80 70.06 977513
20090527 69.69 69.98 68.60 68.61 742365
20090528 68.58 69.46 67.96 69.29 682761
20090529 69.46 69.68 68.52 69.68 799121
20090601 69.85 72.05 69.85 71.59 1482410
20090602 71.36 71.74 70.52 70.89 1481988
20090603 70.45 70.75 69.06 69.64 1238612
20090604 69.93 70.26 69.07 69.77 1640652
20090605 70.75 71.17 69.82 70.62 1186076
20090608 70.53 71.50 69.97 71.07 873812
20090609 71.18 71.32 70.16 70.34 806823
20090610 70.62 70.90 69.29 70.19 897970
20090611 70.25 71.01 69.65 69.81 944599
20090612 69.68 70.53 69.22 70.52 821381
20090615 69.94 70.11 68.53 68.89 1262454
20090616 69.10 69.14 67.93 68.01 776124
20090617 67.96 68.07 67.34 67.70 913161
20090618 67.94 68.61 67.90 68.34 649108
20090619 68.57 69.25 67.32 67.97 1292836
20090622 67.59 67.77 66.83 67.10 860625
20090623 67.25 67.25 65.56 66.34 1256546
20090624 66.59 66.60 64.62 64.89 1240511
20090625 64.76 65.99 64.46 65.90 772431
20090626 65.81 65.96 65.27 65.45 2407914
20090629 65.55 66.71 65.46 66.30 950190
20090630 66.26 66.46 64.96 65.77 1268678
20090701 65.75 66.26 64.93 65.06 1026040
20090702 64.47 64.89 62.10 62.33 1043447
20090706 62.14 62.64 61.15 62.58 1027306
20090707 62.67 62.67 60.44 60.68 1481250
20090708 60.57 61.62 60.33 60.64 1463104
20090709 60.74 61.66 60.26 61.32 1232282
20090710 61.23 61.96 60.74 61.74 754286
20090713 61.80 62.99 61.42 62.83 1104950
20090714 64.32 65.08 63.65 64.89 1927070
20090715 65.45 66.35 65.01 66.09 1241988
20090716 65.76 67.68 65.72 67.44 914744
20090717 67.29 67.39 66.34 66.99 880458
20090720 67.17 67.87 65.35 67.79 1453821
20090721 67.88 68.04 67.02 67.78 943227
20090722 67.54 68.04 67.00 67.79 1085223
20090723 69.50 70.11 67.85 69.71 1563008
20090724 69.22 70.20 68.07 68.94 1161073
20090727 68.77 69.42 68.17 69.41 664827
20090728 68.74 70.00 68.67 69.78 659763
20090729 69.07 70.07 68.71 70.07 1058322
20090730 70.56 72.11 70.28 71.56 1384405
20090731 71.53 72.14 71.23 71.57 1248950
20090803 72.29 72.44 71.03 71.93 1283342
20090804 71.80 72.36 71.20 72.12 970550
20090805 72.16 72.66 71.27 71.64 656598
20090806 72.04 72.06 70.89 71.27 1014436
20090807 71.79 72.50 71.13 72.10 776862
20090810 71.49 71.77 70.38 71.12 1177320
20090811 70.72 70.82 69.67 70.04 1002199
20090812 70.12 71.84 69.85 71.31 778867
20090813 71.94 72.01 70.54 71.46 762747
20090814 71.46 71.46 70.00 71.04 752142
20090817 69.45 70.40 68.57 69.52 894737
20090818 69.60 70.02 68.99 69.58 884657
20090819 69.48 70.81 69.15 70.45 1118500
20090820 70.45 71.03 70.23 70.69 853996
20090821 70.70 71.43 70.25 71.20 1039327
20090824 71.38 71.45 70.78 71.34 521659
20090825 71.66 71.90 71.18 71.32 760227
20090826 71.34 71.34 70.33 70.80 886862
20090827 71.53 71.70 70.57 71.36 1003941
20090828 71.83 71.83 70.45 70.74 848116
20090831 70.11 70.97 69.83 70.85 956059
20090901 70.65 71.47 70.64 71.24 1682371
20090902 70.97 71.74 70.70 71.40 1377650
20090903 71.57 71.94 70.73 71.71 1192633
20090904 72.07 72.89 71.43 72.87 750777
20090908 73.24 73.30 72.71 73.09 1305512
20090909 73.00 73.52 72.89 73.21 1302152
20090910 73.56 74.13 72.82 74.05 950704
20090911 74.09 74.63 73.73 74.24 782908
20090914 73.68 74.35 73.68 74.13 810524
20090915 74.11 75.59 73.85 75.46 1026727
20090916 75.43 76.19 74.89 75.96 857041
20090917 75.92 78.04 75.40 77.74 1534525
20090918 77.77 78.71 77.77 78.27 1555211
20090921 76.50 78.02 76.50 77.51 744477
20090922 77.90 77.90 77.14 77.28 776188
20090923 76.89 77.48 76.35 76.41 1005621
20090924 74.55 75.84 74.28 75.16 1653915
20090925 75.15 75.72 74.97 75.16 888437
20090928 75.38 76.33 75.24 76.18 937054
20090929 76.45 77.62 76.19 77.28 1111150
20090930 77.44 77.44 75.98 76.49 1078599
20091001 76.19 76.37 74.03 74.12 1214264
20091002 73.30 73.88 72.51 72.77 1252065
20091005 73.19 73.68 72.51 73.41 583716
20091006 73.83 75.14 73.66 75.03 918783
20091007 74.79 74.79 73.82 74.23 788683
20091008 72.03 72.93 71.51 72.62 3656547
20091009 72.85 73.35 72.25 73.06 1097605
20091012 73.04 73.31 71.58 72.22 1182448
20091013 72.15 72.38 71.42 71.76 854206
20091014 72.53 72.71 71.98 72.51 645668
20091015 72.35 72.36 71.57 72.34 1294487
20091016 71.69 73.31 71.59 72.86 834360
20091019 73.06 73.57 72.67 73.34 871531
20091020 73.36 73.36 71.90 72.25 970445
20091021 72.08 72.81 70.79 70.82 936739
20091022 70.58 72.18 70.05 72.13 1026622
20091023 72.40 72.47 70.56 70.87 1136561
20091026 70.94 72.09 70.37 70.63 1316222
20091027 73.40 73.40 70.31 70.38 1700221
20091028 69.85 70.89 68.83 69.58 1432357
20091029 69.86 70.25 68.85 70.05 1529590
20091030 69.79 70.01 68.82 68.85 1349089
20091102 69.28 70.16 69.25 70.00 1238100
20091103 69.47 70.42 69.09 70.42 1059068
20091104 69.44 71.38 69.44 70.36 1192423
20091105 70.54 72.44 70.54 72.44 910698
20091106 72.34 72.99 71.90 72.76 906078
20091109 74.45 74.45 73.27 73.56 1547966
20091110 73.50 73.78 73.18 73.27 804854
20091111 73.38 74.09 73.38 73.91 825855
20091112 73.76 74.27 73.50 73.63 606712
20091113 73.88 74.54 73.38 74.29 597171
20091116 74.61 75.93 74.30 75.69 805391
20091117 75.77 75.99 75.23 75.90 607937
20091118 75.99 75.99 74.79 74.91 738493
20091119 74.62 74.73 73.47 73.93 692083
20091120 73.48 74.39 73.48 74.17 778841
20091123 74.53 75.77 74.53 74.93 796716
20091124 74.98 75.47 74.39 75.47 1035354
20091125 75.84 76.53 75.30 76.53 700340
20091127 75.28 75.61 74.50 75.05 364177
20091130 75.30 75.30 74.20 74.97 879816
20091201 75.51 76.21 74.88 74.95 1271693
20091202 74.87 75.64 74.72 75.28 555673
20091203 75.56 75.93 74.95 75.07 908874
20091204 76.00 77.37 75.86 77.25 1317371
20091207 77.27 79.82 77.25 79.65 1698378
20091208 79.28 79.31 78.03 78.58 1299811
20091209 76.98 77.82 75.92 77.66 1528728
20091210 77.85 78.69 77.70 78.46 883056
20091211 78.85 80.26 78.73 80.02 1341204
20091214 80.13 81.66 80.02 81.33 1649145
20091215 81.38 82.65 81.38 82.07 1776774
20091216 80.96 82.10 80.88 81.63 1002950
20091217 81.12 81.40 80.26 80.83 869572
20091218 80.96 81.38 80.06 80.61 1189533
20091221 80.83 82.24 80.58 81.61 887655
20091222 81.72 82.13 81.49 81.97 624766
20091223 81.84 82.17 81.12 81.44 547206
20091224 81.65 82.16 81.65 81.92 139545
20091228 82.99 83.47 81.89 83.04 742779
20091229 83.29 84.30 83.22 83.40 815322
20091230 85.36 85.36 84.22 84.67 973578
20091231 85.09 85.27 83.18 83.18 884833
20100104 84.09 85.05 83.35 84.16 939606
20100105 84.19 84.42 83.36 83.58 1180753
20100106 84.28 84.84 83.48 83.78 1226954
20100107 84.07 84.09 83.31 83.80 798388
20100108 83.83 84.11 83.38 83.95 785217
20100111 84.19 84.91 84.08 84.80 620063
20100112 84.45 84.47 83.68 84.36 827447
20100113 84.41 85.31 84.41 85.09 638564
20100114 85.09 86.29 84.70 86.17 745706
20100115 86.23 86.45 85.11 85.57 1127234
20100119 85.63 86.40 84.85 85.66 845948
20100120 85.25 85.26 83.46 84.34 883997
20100121 84.28 85.19 82.76 82.86 801733
20100122 82.61 82.99 81.15 81.26 872603
20100125 81.75 82.25 81.38 81.86 421772
20100126 81.52 81.68 80.92 81.31 919745
20100127 81.04 81.93 80.03 81.81 788144
20100128 81.94 82.22 79.88 80.71 727622
20100129 81.16 81.22 79.44 79.73 756890
20100201 80.01 81.16 79.86 80.97 646299
20100202 81.13 83.59 80.96 83.32 1561759
20100203 82.80 83.62 82.80 83.18 848980
20100204 82.93 82.93 80.83 80.86 976609
20100205 80.70 81.09 79.21 80.59 1095667
20100208 80.59 81.84 80.37 80.93 828388
20100209 81.55 82.87 80.92 82.28 946923
20100210 82.24 82.49 81.72 82.26 864973
20100211 81.82 83.31 81.41 83.31 730026
20100212 82.37 83.38 81.99 83.24 894136
20100216 83.58 84.28 83.46 83.80 1442910
20100217 84.27 84.50 82.81 84.29 949850
20100218 84.30 86.10 84.03 85.96 776228
20100219 85.79 86.80 85.52 86.43 1335873
20100222 86.45 87.82 86.45 87.36 1305351
20100223 87.15 87.56 86.18 86.27 1283922
20100224 86.62 88.13 86.47 87.37 1264689
20100225 86.45 87.55 85.95 87.49 986902
20100226 87.29 88.20 86.88 87.84 864723
20100301 87.82 88.40 87.49 88.32 1136659
20100302 88.65 89.00 87.89 88.81 1024367
20100303 88.81 89.30 88.73 88.97 783756
20100304 89.05 89.28 87.94 88.85 797077
20100305 88.89 89.77 88.89 89.52 871175
20100308 89.60 89.65 88.50 88.92 781570
20100309 88.74 89.24 88.24 88.67 1157577
20100310 88.60 89.16 88.26 88.94 882206
20100311 88.82 88.86 87.70 88.82 659183
20100312 88.88 88.88 87.84 88.71 505159
20100315 88.45 88.96 88.24 88.82 673025
20100316 88.94 89.47 88.80 89.31 884808
20100317 89.32 90.57 89.14 90.33 1017290
20100318 90.21 90.63 89.87 90.50 565728
20100319 90.54 91.16 90.07 90.49 1128854
20100322 89.96 90.53 89.56 90.49 1002096
20100323 90.41 91.01 90.20 90.92 1030195
20100324 90.81 90.91 89.60 89.86 1025720
20100325 90.48 90.56 89.23 89.32 1436382
20100326 89.58 90.01 89.06 89.61 1066203
20100329 90.08 90.19 89.47 89.93 943920
20100330 89.96 90.15 89.13 89.30 783235
20100331 89.18 89.18 87.86 88.05 1234486
20100401 88.22 89.17 88.22 88.91 797805
20100405 89.10 89.73 88.93 89.20 652419
20100406 89.06 89.48 88.45 89.46 862745
20100407 89.05 89.40 88.49 89.05 989815
20100408 88.93 89.04 88.37 88.90 778760
20100409 89.09 90.31 88.74 90.24 773141
20100412 90.12 90.95 89.83 90.70 789896
20100413 90.79 91.49 90.04 91.46 856501
20100414 91.65 91.88 90.71 91.87 748996
20100415 91.75 92.73 91.64 92.26 946314
20100416 91.88 92.23 90.32 91.09 875442
20100419 91.02 91.62 90.67 91.43 599134
20100420 91.76 93.29 91.62 92.75 822678
20100421 92.98 93.98 92.87 93.72 911034
20100422 92.67 93.38 91.68 92.95 1281734
20100423 93.03 93.28 91.86 93.03 972123
20100426 93.12 93.12 92.01 92.35 866908
20100427 91.88 92.07 89.88 90.15 1085873
20100428 90.45 91.09 89.61 90.25 1041122
20100429 90.66 91.84 90.66 91.70 648672
20100430 91.79 91.94 89.91 89.91 814040
20100503 90.24 91.86 90.24 91.61 765335
20100504 90.77 90.77 88.44 88.89 962653
20100505 88.89 89.30 88.40 88.94 920921
20100506 88.45 88.85 81.68 86.15 1469061
20100507 86.10 86.18 82.84 83.14 1846421
20100510 86.77 86.92 84.51 85.77 1381745
20100511 85.18 87.12 84.88 86.36 830587
20100512 86.51 87.44 85.84 87.32 761797
20100513 87.29 87.43 86.35 86.60 889617
20100514 85.95 86.34 84.72 85.25 851695
20100517 85.53 85.74 83.66 85.31 845478
20100518 85.53 86.32 84.44 84.47 853456
20100519 83.42 84.35 82.48 83.26 1074980
20100520 82.05 82.08 79.54 79.74 1526730
20100521 78.28 80.75 78.19 80.75 1675932
20100524 80.53 80.96 79.99 80.06 741140
20100525 78.22 79.89 77.97 79.77 1597912
20100526 80.31 80.59 78.99 79.11 991675
20100527 80.53 80.91 79.90 80.90 1007839
20100528 80.46 80.89 79.44 79.75 984630
20100601 79.09 80.67 78.78 78.79 984940
20100602 79.04 79.43 78.18 79.37 1476167
20100603 79.95 80.62 79.78 80.42 899874
20100604 78.97 79.34 78.02 78.29 1505179
20100607 78.46 78.52 76.69 76.75 1372658
20100608 77.02 77.06 75.52 76.71 1014781
20100609 76.97 77.84 76.08 76.40 938108
20100610 75.84 77.31 75.08 77.09 2154518
20100611 76.31 76.89 75.76 76.83 1033742
20100614 77.22 78.81 77.22 77.46 950852
20100615 77.51 79.58 77.51 79.58 1092283
20100616 78.97 79.70 78.93 79.27 663431
20100617 79.31 79.63 78.42 79.51 658975
20100618 78.84 79.20 77.93 78.76 1250706
20100621 79.70 79.76 78.02 78.55 923084
20100622 77.52 78.43 75.93 76.05 1283552
20100623 76.26 76.54 74.88 75.13 1405814
20100624 74.87 74.90 72.26 72.62 2049455
20100625 72.91 73.02 71.68 72.24 1745249
20100628 72.14 73.08 71.92 72.02 1058091
20100629 71.22 71.32 68.71 69.07 1861295
20100630 69.10 70.01 68.28 68.37 1883364
20100701 68.37 68.37 67.13 67.91 1820161
20100702 67.96 68.69 67.49 67.97 1087724
20100706 68.58 68.76 67.32 67.87 914069
20100707 68.11 70.40 68.04 70.26 1604647
20100708 70.55 71.56 70.52 71.42 1284795
20100709 71.28 71.28 69.81 70.67 774711
20100712 70.32 70.32 69.20 69.35 950334
20100713 70.09 70.88 69.60 70.70 1120051
20100714 71.09 72.33 70.49 71.89 1315464
20100715 72.00 72.34 70.19 71.22 1117979
20100716 70.92 70.93 69.00 69.13 1028354
20100719 69.27 69.80 68.77 69.80 1040373
20100720 68.93 70.57 68.15 70.57 1237030
20100721 71.18 71.18 69.40 69.82 1163154
20100722 70.76 71.99 70.43 71.64 794915
20100723 71.58 72.78 71.43 72.53 970953
20100726 72.94 73.98 72.51 73.98 784036
20100727 73.21 73.21 70.04 70.48 2419455
20100728 70.47 71.61 70.16 71.45 2016195
20100729 72.14 72.14 70.35 70.99 1808556
20100730 70.40 70.85 69.75 70.49 1519995
20100802 71.33 72.07 70.46 71.66 1155383
20100803 71.31 72.34 71.31 71.87 953546
20100804 71.89 72.46 71.76 72.13 808385
20100805 71.59 72.27 71.55 72.21 615251
20100806 71.47 72.15 70.88 71.83 649754
20100809 72.27 72.34 71.60 71.95 753366
20100810 71.60 71.90 70.60 71.48 994680
20100811 70.57 70.60 68.86 69.07 1117668
20100812 68.04 68.55 67.78 67.82 1131759
20100813 67.68 69.08 67.43 68.20 1163023
20100816 67.93 68.51 67.44 68.05 561371
20100817 68.53 69.88 68.35 69.20 701172
20100818 69.32 69.62 68.61 69.34 1054231
20100819 69.04 69.24 67.75 68.00 904951
20100820 67.65 67.68 66.79 67.24 1041559
20100823 67.44 67.45 66.66 66.78 1215668
20100824 66.00 66.40 65.59 65.88 1305195
20100825 65.35 66.27 64.84 65.94 925968
20100826 66.85 66.98 65.78 65.90 868893
20100827 66.16 66.76 65.20 66.69 763295
20100830 65.70 66.61 65.03 65.09 845095
20100831 64.70 65.26 64.17 64.65 1165393
20100901 65.33 67.25 65.33 67.24 848598
20100902 67.48 67.94 67.36 67.86 548390
20100903 68.47 68.61 67.89 68.61 604949
20100907 68.40 68.43 67.18 67.33 737436
20100908 67.16 67.32 66.74 66.75 1124184
20100909 67.49 67.49 65.93 66.27 805431
20100910 66.25 66.82 65.93 66.49 570334
20100913 67.23 67.44 66.78 67.23 817279
20100914 67.02 67.40 66.44 67.02 788433
20100915 66.66 66.87 66.25 66.77 588672
20100916 66.51 67.00 66.21 66.98 672223
20100917 67.41 69.03 67.06 68.65 1359900
20100920 68.92 69.63 68.65 69.46 1027548
20100921 69.40 69.69 68.94 69.39 795129
20100922 69.18 69.49 68.66 68.83 683762
20100923 68.38 68.67 67.52 67.67 526240
20100924 68.32 69.73 68.13 69.51 827890
20100927 69.82 69.82 69.10 69.16 524695
20100928 69.46 70.18 68.30 70.03 593514
20100929 69.64 70.34 69.55 70.30 641110
20100930 70.52 71.29 69.73 70.15 725280
20101001 70.62 70.87 69.43 69.62 607525
20101004 69.25 69.52 67.61 67.90 886819
20101005 68.60 68.78 68.02 68.58 1283148
20101006 68.59 69.06 68.55 68.75 866524
20101007 68.68 68.87 67.80 68.24 530876
20101008 68.23 68.82 67.77 68.70 910412
20101011 68.54 68.73 67.97 68.21 408073
20101012 68.21 68.22 67.35 67.98 689943
20101013 68.41 69.45 68.27 69.13 687677
20101014 69.08 69.13 68.47 68.88 446706
20101015 69.19 69.55 68.61 68.97 707766
20101018 69.05 69.06 68.49 68.71 918962
20101019 67.51 67.74 66.38 66.85 1153030
20101020 66.99 67.93 66.79 67.63 620403
20101021 67.86 68.88 67.61 67.99 702615
20101022 67.95 68.01 67.56 67.75 556632
20101025 68.08 68.65 67.39 68.39 772464
20101026 68.11 69.33 68.05 69.24 1011477
20101027 68.69 69.24 68.42 69.04 943276
20101028 67.26 69.40 66.74 69.15 1430058
20101029 68.88 70.17 68.63 70.06 1173635
20101101 70.55 71.43 70.18 70.56 1025694
20101102 71.19 71.80 70.92 70.97 1112336
20101103 70.96 71.54 70.61 71.12 1184658
20101104 71.88 71.93 70.41 71.22 1158387
20101105 71.34 71.93 70.89 71.73 859106
20101108 71.41 71.82 71.06 71.46 848289
20101109 71.63 71.63 70.76 70.98 751654
20101110 71.01 71.08 70.13 70.30 678095
20101111 69.76 69.76 68.95 69.29 938846
20101112 68.90 68.98 68.24 68.55 788536
20101115 68.75 69.61 68.15 68.97 996528
20101116 68.34 68.74 67.80 68.23 842767
20101117 68.15 68.74 68.02 68.54 871860
20101118 69.18 69.90 68.64 69.74 650489
20101119 69.61 70.13 69.19 69.60 758152
20101122 69.08 69.33 68.42 69.25 677533
20101123 68.50 69.51 68.37 69.24 883743
20101124 69.70 70.97 69.62 70.88 705396
20101126 70.30 70.77 69.38 69.68 483615
20101129 69.29 69.35 68.32 69.25 689518
20101130 68.52 69.11 68.35 68.66 852909
20101201 69.51 70.53 69.32 70.32 1022855
20101202 70.34 72.24 70.20 71.89 1185631
20101203 71.52 72.00 71.02 71.51 1000011
20101206 71.23 71.40 70.41 70.76 1053484
20101207 71.29 71.37 70.49 70.78 988743
20101208 70.79 71.27 70.37 70.72 717894
20101209 70.80 70.93 69.55 69.68 995299
20101210 69.92 70.20 69.64 69.69 758972
20101213 69.93 70.16 68.60 68.93 1259899
20101214 68.99 69.48 68.94 69.21 751699
20101215 68.94 69.05 67.96 68.24 1262870
20101216 68.04 69.33 67.78 69.14 1040475
20101217 69.07 69.12 68.33 68.76 1307226
20101220 68.78 68.83 67.91 68.58 1448080
20101221 68.65 69.29 68.35 68.38 1260924
20101222 68.22 69.17 67.97 69.11 895728
20101223 69.08 70.61 68.90 69.95 1152236
20101227 69.79 69.99 69.55 69.90 673845
20101228 70.00 70.30 69.69 70.25 446123
20101229 70.27 70.40 68.95 68.99 639220
20101230 68.88 69.38 68.60 69.01 446942
20101231 69.01 69.15 68.67 68.81 502362
20110103 68.81 69.39 68.59 69.15 832113
20110104 69.32 69.69 68.71 69.57 841333
20110105 69.25 71.06 69.15 70.87 1123450
20110106 70.72 72.98 70.72 72.27 1316753
20110107 72.28 76.63 72.16 76.37 3116507
20110110 75.45 76.78 73.69 73.74 1812661
20110111 73.93 73.98 72.83 73.28 1184197
20110112 73.76 75.48 73.74 74.60 1371660
20110113 74.41 74.87 73.60 73.69 872372
20110114 73.73 74.10 73.34 74.06 716562
20110118 73.19 75.57 73.19 75.38 1193211
20110119 75.28 75.41 74.42 74.82 1005850
20110120 74.62 76.86 74.54 76.12 1353631
20110121 76.55 76.79 75.07 75.72 1180407
20110124 75.70 76.04 75.20 75.32 1410587
20110125 75.44 76.96 74.97 76.94 1851076
20110126 77.03 77.19 75.47 75.51 1489875
20110127 76.92 78.10 76.15 76.53 2051959
20110128 76.60 77.08 74.29 74.57 1327099
20110131 74.93 76.70 74.43 76.39 1776090
20110201 76.65 77.36 76.57 77.02 873704
20110202 76.75 76.98 76.38 76.60 708367
20110203 76.49 76.84 76.24 76.36 793084
20110204 76.28 76.94 75.86 76.71 708674
20110207 76.78 77.44 76.67 77.42 766143
20110208 77.33 79.63 77.31 78.34 987411
20110209 78.12 78.52 77.99 78.24 516293
20110210 78.05 78.23 77.36 78.13 750674
20110211 77.79 78.49 77.44 78.13 397874
20110214 78.10 78.40 77.28 77.53 798001
20110215 77.01 78.24 76.94 78.16 604289
20110216 78.26 78.48 76.71 77.80 949304
20110217 77.65 78.92 77.26 78.44 609513
20110218 78.73 79.40 78.70 78.92 667699
20110222 77.93 78.21 76.87 77.39 1049489
20110223 77.67 78.58 76.63 77.56 1269016
20110224 77.39 78.90 77.39 78.26 848811
20110225 78.85 79.12 77.73 78.49 533666
20110228 78.67 79.37 77.77 77.84 945605
20110301 78.22 78.22 76.80 76.88 572171
20110302 76.49 77.88 76.48 77.34 724051
20110303 77.93 79.30 77.93 79.22 580320
20110304 78.88 79.10 77.02 77.75 604462
20110307 77.84 78.47 76.67 76.99 595905
20110308 77.26 79.07 77.01 78.70 1105939
20110309 78.61 79.45 78.32 79.07 685444
20110310 78.24 79.09 77.92 78.03 871652
20110311 77.51 78.66 77.32 78.22 614445
20110314 77.85 79.02 77.77 77.85 1193339
20110315 76.31 77.29 75.99 76.77 1078130
20110316 76.54 76.60 74.61 75.29 1142916
20110317 76.18 76.68 75.52 76.10 998982
20110318 76.76 77.50 76.44 77.10 1114292
20110321 77.84 78.81 77.63 78.23 643883
20110322 78.30 78.64 78.00 78.34 526943
20110323 77.92 78.27 77.03 77.95 522869
20110324 78.27 78.53 77.78 78.08 646634
20110325 78.03 78.98 77.63 78.16 665071
20110328 77.34 78.00 77.10 77.15 828461
20110329 77.18 77.51 76.77 77.31 546399
20110330 77.49 77.90 77.12 77.25 1156057
20110331 77.03 77.32 76.80 76.88 1154732
20110401 77.80 78.17 77.43 77.65 702455
20110404 77.89 78.05 76.61 76.87 616176
20110405 76.63 77.98 76.59 77.47 709790
20110406 77.61 78.54 77.51 78.40 586126
20110407 78.01 78.63 77.74 78.57 594479
20110408 78.76 78.78 77.53 78.06 556891
20110411 78.00 78.36 77.61 77.89 363044
20110412 77.58 77.80 77.05 77.11 397576
20110413 77.32 77.39 75.53 75.60 1253642
20110414 75.21 75.25 73.76 74.05 1548947
20110415 74.30 74.87 73.45 74.75 1444943
20110418 73.86 74.05 73.09 73.58 980545
20110419 73.73 74.34 73.64 74.30 725375
20110420 74.88 76.01 74.67 75.54 951819
20110421 74.41 76.29 73.38 76.27 1004686
20110425 76.16 77.29 75.65 77.27 1099624
20110426 77.56 79.06 77.39 78.55 1731691
20110427 78.55 79.02 78.38 78.65 975961
20110428 78.61 79.19 78.30 78.92 607416
20110429 79.09 79.52 78.58 78.72 721198
20110502 79.15 79.60 78.50 79.53 707141
20110503 79.32 81.23 79.23 80.52 952124
20110504 80.62 80.89 79.61 79.88 816645
20110505 79.63 81.32 79.50 81.09 1132017
20110506 81.81 82.54 81.41 81.52 801569
20110509 81.49 82.13 81.17 81.70 412448
20110510 81.92 82.60 81.92 82.31 531935
20110511 82.15 82.54 81.43 81.60 579913
20110512 81.69 82.44 81.22 82.19 580626
20110513 82.49 82.57 81.75 82.41 762306
20110516 82.11 83.37 81.95 83.19 1117624
20110517 83.00 83.56 82.67 82.99 1124311
20110518 83.05 83.60 82.82 83.40 1896648
20110519 83.67 84.34 83.24 83.35 1096854
20110520 83.35 83.35 82.26 82.44 645083
20110523 81.63 82.21 81.18 81.68 1064737
20110524 81.71 82.05 81.33 81.58 689460
20110525 80.72 81.44 80.70 80.72 837281
20110526 80.55 80.91 79.92 80.24 714789
20110527 80.33 80.64 79.91 80.54 520261
20110531 81.02 81.41 80.23 80.59 1242750
20110601 80.54 80.75 79.32 79.36 889560
20110602 79.36 80.21 79.24 79.30 802225
20110603 78.41 79.07 78.06 78.44 735559
20110606 78.10 78.91 77.92 78.36 496654
20110607 78.65 79.65 78.43 78.55 844069
20110608 78.51 78.68 78.09 78.28 629176
20110609 78.59 79.26 78.16 79.09 479937
20110610 78.64 78.67 77.82 77.85 590777
20110613 78.96 79.20 78.13 78.96 737383
20110614 79.60 80.47 79.30 80.06 758355
20110615 79.41 80.03 79.19 79.95 1023298
20110616 79.95 81.29 79.95 80.73 1263115
20110617 81.34 81.84 80.70 80.81 1100197
20110620 80.67 81.54 80.22 81.30 656228
20110621 81.65 81.81 81.13 81.31 830594
20110622 81.18 86.54 81.08 85.09 4004135
20110623 84.06 84.31 82.28 83.83 1633427
20110624 84.02 84.43 82.94 83.44 910431
20110627 83.43 83.79 83.02 83.47 546299
20110628 83.64 84.71 83.35 84.66 802124
20110629 84.79 86.18 84.35 85.80 950553
20110630 86.05 87.08 85.92 86.31 724819
20110701 86.46 87.40 85.98 87.16 731506
20110705 86.86 86.86 85.44 85.64 828669
20110706 85.37 86.05 84.69 85.34 1055314
20110707 86.10 86.15 84.55 85.25 958455
20110708 84.71 85.17 83.77 84.17 950147
20110711 83.44 83.94 82.98 83.19 816207
20110712 83.17 83.86 82.67 83.08 739308
20110713 83.42 84.29 82.64 82.88 775275
20110714 83.10 83.16 81.21 81.30 886318
20110715 81.54 81.58 80.34 80.96 686420
20110718 80.63 80.73 79.06 79.95 631811
20110719 80.12 80.72 80.00 80.47 515499
20110720 80.87 81.79 80.87 81.10 629784
20110721 81.34 83.04 81.25 82.52 492804
20110722 82.09 82.36 80.95 81.82 609420
20110725 81.26 81.81 80.83 81.02 527454
20110726 81.10 81.10 79.70 79.84 698578
20110727 79.47 79.47 77.87 78.09 851060
20110728 81.43 81.53 78.75 78.85 1533427
20110729 78.06 79.82 77.28 78.09 1097361
20110801 78.56 78.56 75.41 75.61 1799586
20110802 75.40 75.52 73.25 73.27 1980234
20110803 73.60 73.86 71.56 72.24 2090770
20110804 71.62 71.69 69.36 69.41 2355207
20110805 69.96 70.14 68.16 69.02 2011237
20110808 67.43 68.40 64.68 64.69 1812555
20110809 64.59 67.64 63.27 67.40 2316402
20110810 66.29 66.35 63.36 63.41 2060679
20110811 63.75 67.19 63.57 66.44 1545383
20110812 66.53 68.57 66.44 68.08 1141535
20110815 68.83 69.43 67.99 69.18 1067252
20110816 68.42 68.54 66.79 67.21 1408576
20110817 67.43 67.71 66.80 67.09 1340533
20110818 65.33 65.33 63.49 63.91 1287185
20110819 63.08 64.33 62.54 62.60 1658605
20110822 63.47 64.07 63.12 63.38 1472593
20110823 63.58 63.86 63.28 63.65 2156347
20110824 63.54 65.02 63.43 64.96 1658504
20110825 65.32 65.50 63.18 63.28 1361570
20110826 62.86 64.35 61.74 64.19 1353718
20110829 64.95 65.44 64.50 65.42 1235247
20110830 65.20 67.06 64.56 66.79 1620456
20110831 67.26 68.20 66.86 67.38 1406563
20110901 67.17 68.04 66.20 66.25 930159
20110902 65.04 65.14 64.19 64.27 834738
20110906 62.30 63.87 61.81 63.69 818230
20110907 64.40 66.09 64.03 65.77 724117
20110908 64.82 65.87 64.72 64.84 663321
20110909 64.18 64.38 63.06 63.42 899963
20110912 62.76 64.03 62.72 63.95 858492
20110913 64.08 65.25 63.48 64.19 737504
20110914 64.56 65.66 63.24 64.79 796589
20110915 65.35 66.24 64.97 65.74 644800
20110916 66.11 67.10 65.93 66.73 941634
20110919 65.56 65.71 64.34 65.14 825880
20110920 65.52 65.64 63.91 63.95 902680
20110921 63.96 64.01 60.58 60.59 1051751
20110922 58.81 59.27 57.92 58.56 1092114
20110923 58.02 60.25 57.96 59.76 792966
20110926 60.24 62.38 60.11 62.33 929958
20110927 63.66 64.30 63.02 63.30 1074802
20110928 63.53 64.02 61.47 61.72 738008
20110929 62.85 64.29 61.89 62.95 777565
20110930 62.08 62.81 61.49 61.57 818431
20111003 61.14 62.24 59.63 59.65 914054
20111004 58.85 61.96 58.76 61.91 1207868
20111005 62.19 63.56 61.94 63.43 797596
20111006 63.26 64.70 63.17 64.30 566692
20111007 64.62 65.30 63.78 64.28 762970
20111010 65.47 67.09 65.39 67.09 781189
20111011 66.34 67.23 66.34 66.90 495830
20111012 67.29 68.34 67.25 68.06 907411
20111013 67.57 68.05 66.74 67.71 601216
20111014 68.51 68.81 67.94 68.63 618630
20111017 68.45 69.12 67.76 67.92 1342747
20111018 67.91 69.45 67.38 68.77 729150
20111019 68.85 69.49 68.23 68.49 613094
20111020 68.59 68.85 67.57 68.36 467344
20111021 69.05 70.46 68.88 69.91 909324
20111024 70.04 70.66 69.08 69.39 1013603
20111025 69.03 69.62 68.19 68.36 823565
20111026 69.42 69.49 66.67 67.30 1315771
20111027 70.19 70.99 67.56 68.61 1036250
20111028 68.85 69.47 67.91 69.29 653960
20111031 68.21 68.56 67.33 67.34 595781
20111101 65.55 66.30 64.77 65.55 1134088
20111102 66.44 66.74 65.18 65.75 957336
20111103 66.16 68.83 66.16 68.44 749281
20111104 67.60 68.20 67.00 68.13 884059
20111107 68.03 70.13 67.87 70.02 820545
20111108 70.26 70.77 69.50 70.51 867149
20111109 69.09 69.49 68.06 68.20 936601
20111110 68.94 69.10 67.51 68.00 606753
20111111 68.62 69.46 68.43 69.17 567799
20111114 69.05 69.48 68.50 68.63 441476
20111115 68.11 69.30 67.86 68.83 597000
20111116 68.14 68.37 67.49 67.98 1557400
20111117 67.62 67.98 66.16 66.87 1073400
20111118 67.10 67.37 66.16 66.71 883400
20111121 65.57 65.65 63.66 65.17 948600
20111122 64.86 65.00 63.24 63.77 1341100
20111123 63.28 63.29 62.46 62.59 760200
20111125 62.60 63.94 62.42 63.29 332500
20111128 64.52 65.13 64.22 64.61 791600
20111129 64.87 65.57 64.63 64.72 1032500
20111130 66.47 67.08 66.13 66.30 2732300
20111201 66.13 66.85 65.89 66.01 783900
20111202 66.83 66.88 66.14 66.24 689700