20000103 88.33 90.31 87.34 89.19 1165002
20000104 89.45 89.82 88.14 88.88 685177
20000105 88.88 91.36 86.84 89.51 874104
20000106 89.07 89.07 86.53 87.58 1037337
20000107 87.64 88.27 86.34 87.58 952396
20000110 87.34 90.31 84.98 85.16 1758687
20000111 87.09 88.45 84.36 84.73 1019704
20000112 84.48 87.28 83.98 86.96 748253
20000113 86.84 92.30 86.47 91.80 1087516
20000114 90.56 90.94 87.77 89.57 2915023
20000118 89.32 89.82 87.15 87.39 1466278
20000119 88.58 88.64 87.34 87.58 804276
20000120 88.21 89.01 80.88 81.88 2539789
20000121 80.58 82.25 76.05 79.87 4095240
20000124 93.04 97.01 89.07 91.80 4635220
20000125 93.17 96.39 92.30 95.77 1562606
20000126 95.83 98.25 93.35 93.54 1793450
20000127 91.92 96.02 91.30 91.61 739588
20000128 91.06 96.76 89.51 93.73 919245
20000131 94.03 96.27 91.80 93.54 1160266
20000201 93.92 95.83 93.92 95.15 469749
20000202 95.03 105.20 94.84 100.24 1394032
20000203 99.99 107.18 99.87 105.20 875112
20000204 104.64 117.60 104.21 115.93 1495398
20000207 114.01 114.76 107.93 108.61 1204097
20000208 114.63 116.49 113.82 114.63 1179713
20000209 114.63 117.98 111.78 112.09 938994
20000210 112.09 114.07 108.18 113.45 606381
20000211 113.45 113.45 107.49 107.87 380172
20000214 109.61 109.61 107.68 109.17 590763
20000215 109.11 109.11 106.19 108.42 441133
20000216 106.69 108.06 105.20 107.18 478818
20000217 109.29 119.09 108.54 116.18 1743069
20000218 114.25 114.76 109.29 112.15 1060009
20000222 109.67 115.12 107.18 113.69 864330
20000224 111.03 113.75 105.57 113.52 1100817
20000225 112.76 112.83 108.86 110.16 757926
20000228 109.91 120.09 108.54 119.15 1097895
20000229 119.40 120.71 115.81 118.35 1095577
20000301 117.85 119.84 116.92 118.10 791581
20000302 118.72 119.03 115.87 116.61 468540
20000303 116.36 120.58 116.36 118.96 995320
20000306 118.72 122.51 115.00 115.12 1330754
20000307 115.12 117.73 110.66 116.99 1514341
20000308 119.09 127.97 118.29 127.03 1801611
20000309 126.78 128.03 120.71 125.66 1253470
20000310 126.78 129.51 125.30 128.40 803370
20000313 126.54 127.59 124.99 127.22 700996
20000314 126.54 128.64 123.56 123.56 1337203
20000315 123.56 123.56 121.69 123.06 868058
20000316 123.06 123.18 116.99 118.85 953202
20000317 119.09 123.75 119.09 122.38 987460
20000320 122.45 130.75 121.82 129.08 861408
20000321 127.78 130.87 125.11 129.76 653437
20000322 129.39 134.85 128.08 128.15 905441
20000323 127.53 127.53 124.55 124.99 841760
20000324 124.99 127.59 121.51 123.87 699082
20000327 122.87 125.11 120.58 120.58 581695
20000328 120.58 121.69 115.62 116.61 799339
20000329 117.60 118.48 108.67 109.42 1017487
20000330 108.30 110.16 100.24 102.03 1209941
20000331 102.22 106.07 101.23 104.95 1441692
20000403 105.20 107.12 104.21 105.26 816368
20000404 108.18 109.42 98.25 105.45 1146562
20000405 105.45 111.15 104.58 107.12 1352015
20000406 107.68 113.94 107.68 110.41 835009
20000407 110.91 119.59 110.22 118.60 1008923
20000410 118.35 119.71 113.14 114.32 650918
20000411 113.27 113.39 103.46 104.45 915618
20000412 104.70 107.80 102.34 104.40 938390
20000413 104.15 106.13 100.18 104.21 825940
20000414 100.49 102.16 96.02 101.54 1002071
20000417 101.54 101.84 97.14 99.55 741704
20000418 99.74 117.11 98.31 117.11 1496003
20000419 115.99 115.99 105.51 108.18 1173768
20000420 108.37 114.13 108.24 114.01 788356
20000424 109.17 109.17 103.10 106.38 1557568
20000425 106.69 109.17 106.57 108.67 1320275
20000426 108.80 113.69 108.24 110.66 1104545
20000427 109.91 116.06 108.73 114.25 711878
20000428 115.62 118.96 115.43 117.11 1117241
20000501 116.61 119.09 115.81 117.73 1009930
20000502 117.85 119.03 115.00 115.43 447380
20000503 113.75 113.88 104.21 107.24 886296
20000504 105.32 105.32 100.24 100.36 1429702
20000505 100.79 105.94 99.00 102.97 1590013
20000508 102.22 102.22 96.89 97.01 1199361
20000509 96.27 96.27 88.82 90.62 1692689
20000510 90.87 91.25 83.86 84.30 2399630
20000511 85.35 87.83 85.35 86.34 2456560
20000512 88.08 97.38 88.02 93.88 907960
20000515 91.80 95.03 90.37 91.30 528594
20000516 91.36 98.00 91.36 96.95 656258
20000517 89.82 93.79 89.01 89.13 1013860
20000518 91.06 92.11 88.52 88.82 738681
20000519 86.09 90.81 85.35 89.51 936072
20000522 87.34 87.34 78.40 80.39 1766043
20000523 79.89 79.89 71.40 72.20 2927216
20000524 68.48 69.22 63.40 65.88 3794569
20000525 67.49 70.10 66.49 69.59 3120375
20000526 69.72 74.30 68.73 73.50 1815718
20000530 73.19 75.54 71.70 72.14 1286318
20000531 72.14 72.14 68.67 69.22 1156236
20000601 69.22 70.16 68.23 69.72 2097346
20000605 76.42 79.21 75.54 78.28 607187
20000606 76.17 76.17 71.52 72.45 1020309
20000607 71.46 72.94 68.73 69.47 2394592
20000608 70.46 73.94 70.03 72.57 1187472
20000612 70.09 70.34 66.49 66.87 935669
20000613 66.61 66.61 62.52 64.70 1424764
20000614 64.95 65.75 62.15 62.71 2735668
20000615 64.01 64.13 55.58 57.50 3732197
20000616 57.31 62.52 56.57 60.29 4200234
20000619 59.79 62.52 59.79 62.40 1504970
20000620 62.28 64.01 60.29 61.04 1037035
20000621 61.04 62.52 60.29 62.09 1101925
20000622 61.84 63.52 61.84 62.34 896473
20000623 61.53 61.78 59.43 60.10 1288837
20000626 60.10 66.93 59.67 66.00 1469200
20000627 65.01 68.48 63.40 68.48 1828817
20000628 68.10 68.23 65.56 66.99 892543
20000629 66.49 68.36 64.07 65.19 1052855
20000630 65.19 68.97 65.06 66.74 1172559
20000703 66.99 68.48 66.19 67.73 219660
20000705 66.25 66.61 62.90 63.52 981314
20000706 62.52 64.26 60.98 62.09 972447
20000707 61.53 62.28 59.05 60.54 1250750
20000710 60.54 61.53 58.55 59.49 1255788
20000711 59.55 60.66 58.18 58.93 1211251
20000712 60.04 66.99 59.55 66.00 1894513
20000713 65.75 65.75 61.34 61.65 1627899
20000714 62.40 62.46 59.11 59.85 1700145
20000717 59.55 61.04 59.17 60.60 2232668
20000718 62.52 64.07 61.97 63.40 1609762
20000719 64.01 64.76 61.78 62.03 1279467
20000720 63.02 65.25 62.90 63.52 1225257
20000721 44.66 49.37 43.55 47.64 10779541
20000724 46.15 49.87 45.71 46.64 4794725
20000725 46.70 47.52 44.72 45.22 2512583
20000726 45.28 46.09 44.41 45.77 1293472
20000727 45.84 47.64 45.40 47.20 1193215
20000728 46.89 47.39 43.98 44.72 1140618
20000731 44.22 45.34 43.92 44.72 1021014
20000801 45.16 46.27 44.16 45.65 923175
20000802 45.65 47.39 45.16 46.64 1072604
20000803 45.16 47.08 43.79 46.64 1044088
20000804 47.76 48.01 45.04 45.59 891032
20000807 45.59 45.84 44.78 45.46 677922
20000808 45.16 45.28 44.85 45.10 824529
20000809 45.16 45.65 42.83 43.17 1830127
20000810 43.92 45.90 43.36 45.22 887505
20000811 45.10 45.65 44.10 45.46 1088927
20000814 44.91 47.14 44.54 47.02 956627
20000815 46.76 49.50 46.21 48.44 728302
20000816 48.38 50.61 48.38 50.61 810221
20000817 50.50 56.07 49.43 54.70 2100469
20000818 54.77 55.83 51.49 53.40 929623
20000821 53.40 54.03 52.16 52.41 905340
20000822 53.34 54.58 52.91 54.28 1139308
20000823 54.28 57.37 53.97 57.25 1095678
20000824 57.25 58.55 56.57 57.56 790371
20000825 57.07 57.50 55.46 56.63 944939
20000830 58.86 59.49 57.56 59.05 1121271
20000831 63.76 69.35 63.40 67.32 2656772
20000901 67.11 70.40 66.55 69.53 1159661
20000905 67.73 68.73 66.61 66.93 760848
20000906 66.74 66.74 63.58 64.63 1131448
20000907 63.89 65.44 63.02 63.52 2266222
20000908 63.52 63.52 58.80 59.79 2204254
20000911 57.07 58.44 55.58 58.06 1357254
20000912 58.18 61.34 58.12 59.17 1250750
20000913 58.31 60.54 57.56 57.56 589453
20000914 59.67 60.85 58.31 60.23 1019402
20000915 58.93 59.55 55.39 55.52 1658732
20000918 56.01 58.49 55.64 56.01 918640
20000919 56.19 57.50 55.33 55.77 693943
20000920 55.39 57.13 54.89 56.38 864632
20000921 56.45 56.45 54.09 54.28 1015573
20000922 51.61 54.96 51.11 54.21 872693
20000925 54.70 55.02 51.61 51.61 991390
20000926 38.21 39.64 36.72 36.97 8615894
20000927 36.84 37.41 33.31 34.74 4998767
20000928 35.48 37.16 34.74 36.84 2695969
20000929 36.78 37.77 36.47 37.22 1572279
20001002 37.28 38.21 36.84 37.52 1999507
20001003 35.98 37.28 35.85 36.53 2879656
20001004 36.47 36.97 36.22 36.84 2797334
20001005 35.73 36.34 33.37 33.86 2470566
20001006 33.74 34.62 33.37 34.30 1017286
20001009 34.30 34.49 32.81 34.43 1364207
20001010 34.24 34.49 31.82 32.25 1129635
20001011 31.51 32.25 31.32 32.07 1883127
20001012 32.31 33.44 30.27 30.52 2024294
20001013 30.39 33.37 30.39 32.75 1658732
20001016 32.75 33.37 32.63 33.25 1422749
20001017 32.87 33.00 28.53 29.65 2733049
20001018 29.71 30.95 28.59 30.02 2137650
20001019 31.01 32.01 30.02 30.02 1962829
20001020 29.53 29.77 28.53 29.28 1373074
20001023 30.77 35.61 30.77 34.80 5115045
20001024 34.98 35.54 32.75 33.06 1491166
20001025 33.06 34.43 32.63 32.63 1090136
20001026 33.00 37.71 32.81 35.67 1854108
20001027 36.72 38.71 36.60 38.15 1316244
20001030 37.90 39.20 37.10 37.71 618070
20001031 37.96 41.19 37.77 40.94 1251959
20001101 40.69 42.49 40.01 42.12 898387
20001102 42.06 45.46 41.99 45.28 1467386
20001103 45.28 45.34 43.29 43.92 1335994
20001106 43.92 43.92 42.49 43.48 773746
20001107 43.36 47.39 43.36 46.46 999552
20001108 46.46 46.46 43.79 44.22 789565
20001109 43.17 43.42 40.44 41.19 998746
20001110 40.94 40.94 39.20 39.70 888614
20001113 37.77 42.43 36.47 40.63 1458822
20001114 43.67 45.53 43.05 43.92 876925
20001115 43.55 44.28 43.29 44.22 376343
20001116 44.04 45.04 43.67 44.22 832389
20001117 44.22 45.10 44.22 44.66 436397
20001120 44.91 45.40 42.79 44.66 644368
20001121 44.60 45.10 43.67 44.47 1065853
20001122 44.47 44.72 43.92 44.22 329590
20001124 44.35 45.34 44.28 45.10 287371
20001127 45.65 46.40 44.85 45.53 563255
20001128 45.53 46.09 44.41 44.78 539577
20001129 44.91 48.13 44.91 48.13 985747
20001130 45.65 46.59 40.07 45.65 1505373
20001201 45.53 47.02 44.10 44.54 597111
20001204 44.41 44.66 41.25 43.23 954612
20001205 44.66 48.63 44.66 48.32 1752339
20001206 47.02 48.38 43.92 44.22 1275235
20001207 43.67 43.67 40.44 42.30 2349047
20001208 42.92 43.86 40.44 43.48 977384
20001211 43.48 44.16 42.79 43.23 481538
20001212 41.38 43.42 41.19 42.98 474384
20001213 42.98 43.11 39.89 40.75 1247324
20001214 40.75 43.67 40.07 43.67 1364509
20001215 42.68 42.86 40.38 40.81 1549910
20001218 41.07 41.68 38.46 39.45 982221
20001219 39.64 42.30 39.32 39.89 791077
20001220 37.96 40.07 37.28 39.58 2087874
20001221 39.45 42.49 38.89 40.69 1495196
20001222 40.19 45.40 40.19 44.60 1190494
20001226 44.60 44.72 43.61 44.66 652026
20001227 44.91 46.89 42.98 43.48 1069480
20001228 43.48 44.66 42.49 43.86 810020
20001229 44.10 45.04 43.67 43.98 506527
20010102 43.42 44.41 40.50 40.81 559527
20010103 40.75 47.14 40.75 46.46 1970588
20010104 46.46 49.01 46.21 47.76 1572077
20010105 47.64 47.64 44.78 47.14 1443103
20010108 46.89 46.89 41.87 43.05 1316244
20010109 44.41 45.59 44.16 45.22 1297201
20010110 45.77 47.45 44.04 47.39 565775
20010111 47.14 52.04 46.34 51.73 2396305
20010112 49.74 49.74 47.08 48.25 2415248
20010116 48.38 48.57 46.70 47.70 1770476
20010117 49.13 49.37 48.01 48.44 1621148
20010118 48.63 51.61 48.51 50.61 1444917
20010119 50.67 52.22 50.00 50.24 1815920
20010122 50.24 51.11 49.25 50.43 1682915
20010123 50.43 55.39 49.37 53.34 2746853
20010124 53.71 55.77 52.60 55.33 1363804
20010125 55.08 55.64 54.09 54.77 741704
20010126 54.83 54.83 52.79 53.59 823018
20010129 53.49 56.66 52.74 55.73 1317454
20010130 56.47 56.47 55.03 55.08 1130340
20010131 55.58 59.35 55.48 57.07 1730474
20010201 57.07 57.12 55.58 56.57 844279
20010202 55.58 56.81 51.61 52.90 1105049
20010205 52.85 53.59 51.31 53.12 975067
20010206 53.36 55.43 52.79 54.93 682859
20010207 54.68 54.78 53.24 54.30 468540
20010208 54.83 55.78 54.58 55.33 740192
20010209 54.49 55.03 51.81 52.04 727496
20010212 51.81 51.82 48.13 51.60 1268282
20010213 51.41 52.34 51.02 51.67 559930
20010214 51.51 51.90 50.64 51.66 517006
20010215 52.35 57.12 52.35 56.32 1118752
20010216 54.09 54.58 51.21 53.29 1269390
20010220 52.60 53.00 49.36 49.73 629153
20010221 48.63 50.12 48.44 49.70 1394536
20010222 48.88 50.57 48.33 49.84 1397357
20010223 48.88 52.30 48.63 51.76 1305060
20010226 51.90 52.80 50.61 52.10 1409449
20010227 52.10 52.58 51.41 52.17 903426
20010228 51.71 52.05 50.81 51.61 1704276
20010301 51.21 51.31 49.03 49.62 1369849
20010302 48.38 50.09 48.20 49.35 1462751
20010305 49.35 49.37 45.45 46.15 1791535
20010306 47.89 50.52 47.64 50.47 2006056
20010307 50.47 52.10 50.46 51.66 1351813
20010308 51.01 51.90 50.61 50.92 1086509
20010309 49.92 49.93 46.35 46.89 1331157
20010312 45.90 46.16 44.66 45.32 1467689
20010313 46.64 48.61 45.57 48.53 1168730
20010314 46.56 49.68 45.66 48.83 1343752
20010315 48.78 49.82 47.65 47.87 947357
20010316 48.38 49.32 45.75 46.21 1178907
20010319 46.21 47.13 45.45 46.80 815662
20010320 46.84 47.64 45.52 45.53 686487
20010321 44.76 47.09 43.17 45.70 1202082
20010322 45.70 49.52 45.63 47.39 1865897
20010323 48.63 48.63 46.35 47.84 1572581
20010326 48.03 48.83 45.16 45.40 1503358
20010327 45.55 45.55 42.36 43.04 3059918
20010328 42.38 43.62 40.74 42.73 2133721
20010329 43.07 47.64 42.97 45.11 2274786
20010330 45.12 46.25 44.26 45.18 1666994
20010402 45.01 46.44 43.32 43.79 783923
20010403 42.82 45.43 42.19 44.79 1676667
20010404 45.04 48.13 45.04 46.11 1832142
20010405 47.64 52.56 47.64 51.54 1286117
20010406 50.52 52.45 49.68 51.77 1493484
20010409 52.00 55.58 51.86 54.15 2034773
20010410 54.58 57.07 54.53 56.50 2716322
20010411 57.56 59.04 56.97 59.02 2046461
20010412 58.31 58.55 56.90 58.31 2519233
20010416 57.56 57.57 54.88 55.22 1976735
20010417 55.22 58.46 54.59 58.06 1652686
20010418 58.75 64.51 58.44 59.01 3013971
20010419 59.15 62.71 58.26 62.18 1603616
20010420 61.53 61.83 59.89 60.52 2116289
20010423 62.52 64.46 60.54 63.07 2855272
20010424 62.52 62.63 59.20 60.49 1625985
20010425 61.78 62.13 58.90 59.75 1693495
20010426 61.04 61.04 59.05 59.30 1580037
20010427 59.45 60.35 59.28 59.55 1101421
20010430 61.04 61.18 60.04 60.97 1233419
20010501 60.74 65.50 60.59 64.26 2146417
20010502 64.51 69.47 63.81 68.78 3784089
20010503 67.88 68.78 66.69 68.78 2326175
20010504 66.00 67.19 64.16 64.91 2034773
20010507 64.01 68.08 63.57 67.38 1435445
20010508 67.49 69.27 66.39 68.77 1614196
20010509 68.23 68.88 66.54 66.69 1457915
20010510 67.68 68.08 65.02 65.59 1203694
20010511 65.59 66.39 65.20 65.88 876623
20010514 65.88 66.07 64.39 64.80 912998
20010515 64.80 66.34 64.80 65.70 1027463
20010516 65.35 65.65 64.04 65.49 1490662
20010517 66.00 66.48 65.02 66.08 1527339
20010518 65.70 67.61 65.20 66.34 1140920
20010521 66.41 69.37 66.10 69.13 1196137
20010522 68.89 70.22 67.65 67.73 1271910
20010523 67.24 67.24 65.88 66.13 910680
20010524 67.12 67.34 65.20 66.51 717823
20010525 66.51 66.88 65.14 65.30 506426
20010529 65.55 65.63 62.55 63.36 840651
20010530 62.52 62.72 59.99 60.36 1635355
20010531 60.24 62.18 60.24 61.52 1268786
20010601 61.30 61.91 60.56 61.54 660792
20010604 61.65 61.65 58.02 58.71 1850682
20010605 59.55 59.94 58.21 59.10 2131705
20010606 59.20 59.25 56.39 57.75 2015729
20010607 57.81 59.00 57.66 58.21 1695006
20010608 58.17 58.78 57.21 58.74 723466
20010611 58.06 58.31 55.10 55.58 1704578
20010612 55.43 57.56 54.83 57.37 2624730
20010613 57.21 58.35 56.77 57.32 924182
20010614 56.92 57.66 56.47 57.07 1212763
20010615 56.97 58.46 56.35 57.82 1490259
20010618 57.56 58.60 56.22 56.80 615651
20010619 57.79 58.58 57.41 57.83 787449
20010620 57.61 58.90 57.41 58.90 872391
20010621 58.80 59.59 57.61 58.34 1278862
20010622 58.34 58.98 57.46 57.96 1180418
20010625 58.21 60.29 58.21 58.82 805183
20010626 58.36 60.53 58.19 59.67 832187
20010627 59.84 61.93 59.67 61.76 1301533
20010628 61.77 64.64 61.77 63.26 1415998
20010629 63.26 67.32 63.22 66.74 2031045
20010702 66.49 66.62 64.51 66.11 1129735
20010703 65.90 67.24 65.65 66.59 462696
20010705 65.55 65.85 64.37 64.87 844279
20010706 64.87 64.87 61.53 62.06 1779444
20010709 62.06 62.77 61.33 62.61 1564822
20010710 62.61 63.12 59.04 59.45 2373432
20010711 59.25 59.70 57.46 58.58 2944647
20010712 59.55 61.04 59.50 60.45 1802518
20010713 60.69 61.90 59.71 60.01 1275738
20010716 60.26 61.08 59.94 61.08 961262
20010717 60.83 60.83 59.70 60.54 977485
20010718 59.89 60.04 58.57 59.50 1433128
20010719 59.55 59.83 58.36 58.80 1613087
20010720 58.75 59.15 57.81 58.21 1799596
20010723 54.78 54.78 48.43 49.14 7811820
20010724 49.14 49.52 47.09 47.54 3403816
20010725 47.54 48.03 46.15 46.63 1959605
20010726 46.87 46.94 45.80 46.74 2314990
20010727 47.74 47.74 46.15 46.20 2642666
20010730 46.64 46.77 45.12 45.45 1942375
20010731 45.65 46.16 45.04 45.37 1835366
20010801 46.05 46.15 45.06 45.60 1786598
20010802 46.15 46.99 45.31 45.47 1912247
20010803 45.70 46.35 45.50 46.28 1775716
20010806 46.05 47.69 45.84 47.24 1211554
20010807 47.34 48.98 47.09 48.84 1916278
20010808 48.13 48.13 44.86 45.16 2184706
20010809 45.65 46.20 45.18 45.99 1464162
20010810 45.89 46.35 44.56 45.75 951388
20010813 45.60 45.61 44.96 45.22 613838
20010814 45.22 45.75 45.06 45.58 853146
20010815 45.65 47.24 45.65 46.84 1478974
20010816 46.64 47.65 46.15 47.60 1362695
20010817 47.24 47.73 46.40 47.41 1306370
20010820 47.41 47.93 46.89 47.74 849317
20010821 47.74 47.94 46.15 46.24 532826
20010822 46.25 46.45 44.11 45.95 1937337
20010823 45.95 47.84 45.75 46.57 743215
20010824 46.57 48.86 46.30 48.52 679937
20010827 48.33 50.80 48.13 50.61 911285
20010828 50.61 52.60 50.22 51.56 1851891
20010829 51.57 52.25 50.81 50.93 2544424
20010830 50.37 50.42 49.14 49.82 1462248
20010831 50.07 52.10 49.45 51.78 1181527
20010904 45.65 48.03 45.35 46.89 6363477
20010905 46.89 47.44 44.16 45.17 3492789
20010906 44.66 47.64 44.49 46.40 2267733
20010907 45.90 48.21 45.90 47.94 1713345
20010910 47.94 48.58 47.21 47.69 1119357
20010917 46.89 48.12 44.86 45.75 1127720
20010918 46.40 48.03 45.40 45.65 1333475
20010919 45.65 45.66 42.28 44.16 1645331
20010920 43.67 44.46 42.38 43.57 1108273
20010921 42.68 43.67 40.89 41.65 1449955
20010924 41.90 44.11 41.90 42.63 1320073
20010925 42.87 44.58 42.87 43.78 1306068
20010926 44.02 44.76 41.78 42.16 1165203
20010927 42.16 44.42 41.04 44.42 1310501
20010928 44.50 46.74 44.00 44.37 1599182
20011001 44.16 44.56 43.01 43.27 1193719
20011002 43.26 44.51 42.68 42.79 1754757
20011003 42.79 46.64 41.68 45.17 1851186
20011004 45.75 49.42 45.35 46.99 1688658
20011005 47.24 47.98 45.41 47.86 1237751
20011008 47.64 49.27 47.29 48.78 887707
20011009 48.79 48.93 45.06 45.45 1462046
20011010 45.45 47.37 44.96 47.07 1231303
20011011 47.64 49.61 46.99 48.93 1445420
20011012 48.53 49.62 47.04 49.23 1275738
20011015 48.23 48.98 46.74 48.33 1545879
20011016 48.36 50.42 48.08 50.22 1108979
20011017 52.00 52.75 50.22 51.85 2258060
20011018 51.65 52.04 49.23 50.19 1827104
20011019 50.12 50.81 49.47 49.97 1345062
20011022 44.66 45.16 43.37 44.43 9341980
20011023 44.46 44.66 43.42 44.47 1994469
20011024 44.66 44.96 43.37 44.84 1522805
20011025 44.70 46.45 43.75 46.27 1458620
20011026 46.14 46.25 44.05 44.32 1042073
20011029 44.57 45.32 43.47 43.84 1305866
20011030 43.90 44.23 42.93 43.42 980306
20011031 44.11 44.90 43.71 44.41 1024339
20011101 44.41 47.04 44.34 46.74 1102026
20011102 46.74 47.25 45.66 46.67 1050235
20011105 46.76 48.43 46.31 46.57 1318461
20011106 46.58 48.13 45.91 47.79 2250100
20011107 47.54 47.79 46.60 47.04 1174776
20011108 47.14 48.63 45.55 46.16 1715864
20011109 46.16 46.16 44.57 45.50 1132254
20011112 45.40 46.15 44.79 45.62 897481
20011113 45.65 46.55 45.27 46.43 1023231
20011114 47.49 49.52 47.01 47.54 1777227
20011115 47.29 48.97 47.29 48.48 1300828
20011116 48.63 49.32 47.69 49.12 1671730
20011119 49.31 50.71 49.23 50.52 1050235
20011120 49.72 50.52 48.95 50.12 1106661
20011121 49.97 49.98 48.49 49.18 702105
20011123 49.18 50.71 49.18 50.61 282938
20011126 50.61 51.11 49.98 50.64 983027
20011127 50.42 50.87 49.41 49.94 585221
20011128 50.02 50.32 47.47 47.57 1738434
20011129 48.13 51.36 47.98 51.36 1810478
20011130 50.71 51.76 50.04 51.28 1216088
20011203 51.03 51.90 50.37 51.81 827250
20011204 52.05 55.08 51.86 54.98 2096540
20011205 55.58 56.77 54.63 56.22 1877485
20011206 56.07 56.32 55.03 55.59 1168428
20011207 55.63 55.63 52.87 53.31 1547391
20011210 53.56 55.03 53.56 54.04 975369
20011211 54.14 54.14 52.40 53.46 925694
20011212 53.39 54.33 53.36 53.82 1302642
20011213 53.57 53.57 52.11 52.18 760949
20011214 52.19 53.29 51.90 53.10 874406
20011217 53.10 54.58 52.95 54.14 903022
20011218 54.34 56.46 54.17 55.63 1335691
20011219 55.48 57.31 54.53 56.94 1495297
20011220 57.81 58.05 57.50 57.61 1706090
20011221 57.62 59.30 57.61 58.30 1821260
20011224 58.30 58.48 57.77 58.26 330497
20011226 58.27 59.36 57.97 59.17 632478
20011227 59.25 59.84 59.22 59.54 877933
20011228 59.63 59.99 58.76 59.00 805788
20011231 58.85 59.53 58.17 58.55 869066
20020102 58.55 59.30 57.90 59.30 1061218
20020103 59.55 60.79 59.45 60.71 1527037
20020104 61.13 61.43 58.55 59.97 1928168
20020107 59.97 60.25 59.28 59.34 989778
20020108 59.75 59.75 57.54 58.26 1272615
20020109 58.46 59.55 57.31 57.53 1109482
20020110 57.78 57.98 56.76 57.16 830978
20020111 57.28 58.11 57.28 58.08 1418013
20020114 58.08 58.36 56.47 57.37 2196999
20020115 57.37 58.11 56.85 58.01 1268282
20020116 57.81 57.91 56.47 56.57 1373779
20020117 57.31 58.55 57.09 57.30 1075828
20020118 57.30 57.30 56.22 56.77 1678783
20020122 57.02 58.36 56.56 56.72 1269794
20020123 56.77 58.41 56.77 57.95 1287830
20020124 57.85 57.85 52.15 52.35 5844758
20020125 52.60 53.94 52.30 53.44 3584985
20020128 53.49 53.69 52.35 52.94 1347581
20020129 52.94 53.00 51.36 52.74 1492577
20020130 52.64 53.49 51.74 53.22 1607142
20020131 53.49 55.13 53.02 55.13 2073465
20020204 54.84 55.78 52.67 52.89 1336699
20020205 52.88 53.59 51.76 52.00 1208531
20020206 52.00 53.34 51.31 52.98 1912852
20020207 53.10 53.10 52.10 52.14 994514
20020208 52.14 52.62 50.96 52.43 775358
20020211 52.50 53.68 52.10 53.34 821507
20020212 53.84 54.09 52.38 52.46 1088726
20020213 52.46 53.39 52.46 52.80 1118349
20020214 53.34 53.49 51.57 51.90 1385266
20020215 51.71 52.00 50.61 50.88 1329041
20020219 50.87 50.91 50.12 50.20 1018495
20020220 50.30 50.61 49.48 50.10 1803526
20020221 50.69 52.10 50.44 51.11 1585579
20020222 50.86 51.31 49.15 50.81 1384863
20020225 50.71 51.98 50.71 51.92 783520
20020226 51.81 52.56 50.88 51.15 1080362
20020227 51.35 51.71 49.82 50.60 923074
20020228 50.60 50.76 48.73 49.33 1465875
20020301 49.33 52.20 49.32 52.11 1648253
20020304 52.45 54.93 52.15 54.66 1284605
20020305 54.42 55.92 54.19 54.54 1364912
20020306 54.09 54.78 53.39 54.10 1524518
20020307 54.68 54.98 54.08 54.61 783419
20020308 55.97 57.76 55.78 57.61 1111498
20020311 57.57 57.57 54.53 55.68 1757680
20020312 55.33 57.51 54.58 56.94 1368338
20020313 56.69 56.69 54.76 55.14 997738
20020314 55.14 55.44 54.44 55.16 793193
20020315 55.16 55.63 54.34 54.89 1072704
20020318 54.99 55.73 54.24 55.04 683867
20020319 55.04 55.97 54.81 55.48 892644
20020320 55.23 55.58 54.63 55.08 570813
20020321 55.08 56.17 54.58 56.04 563659
20020322 55.80 56.37 54.70 54.99 646484
20020325 54.98 55.13 54.28 54.31 1088927
20020326 55.23 56.12 54.58 54.87 664420
20020327 55.48 56.22 55.21 55.86 577060
20020328 55.92 57.30 55.90 56.75 481135
20020401 56.62 56.63 55.63 56.18 760949
20020402 55.83 56.09 54.34 54.49 995118
20020403 54.83 55.28 53.64 54.19 782613
20020404 54.19 54.93 52.90 53.60 870880
20020405 53.79 53.89 52.85 53.05 705631
20020408 51.26 54.31 51.26 53.69 1190293
20020409 53.74 53.84 53.20 53.49 1211453
20020410 53.50 54.79 53.50 54.68 844782
20020411 54.19 54.44 52.50 52.92 614341
20020412 53.10 53.79 52.65 53.55 501690
20020415 53.55 53.69 53.24 53.33 455844
20020416 53.64 54.56 53.62 54.26 745230
20020417 54.36 55.87 54.01 55.74 1032904
20020418 55.73 56.00 54.87 55.33 1208531
20020419 55.58 57.66 55.48 57.16 1446126
20020422 59.40 60.01 58.67 59.94 3352831
20020423 60.14 61.83 59.50 61.09 1613591
20020424 61.09 61.42 59.55 59.60 1292868
20020425 59.61 60.44 58.91 59.79 919547
20020426 59.79 60.29 58.37 58.66 1033710
20020429 58.66 59.14 58.21 58.42 687393
20020430 58.55 59.65 58.46 59.33 1187975
20020501 59.40 59.85 58.06 59.55 1129735
20020502 59.62 60.03 59.35 59.53 836520
20020503 59.45 59.50 58.50 58.80 1149182
20020506 58.46 58.65 57.75 58.02 1462248
20020507 58.46 60.61 58.26 60.19 1659740
20020508 61.53 64.48 61.00 63.68 2046764
20020509 63.47 64.74 63.22 63.49 1421842
20020510 63.59 63.62 60.71 61.49 1345163
20020513 61.93 62.26 61.55 62.06 991289
20020514 63.42 64.26 62.72 62.82 1971394
20020515 62.72 62.73 61.53 62.03 1675458
20020516 62.28 62.28 59.74 59.74 2271663
20020517 59.94 60.31 59.55 60.04 1667901
20020520 60.04 60.69 58.54 60.44 1466782
20020521 61.43 61.88 60.19 60.64 1399574
20020522 60.65 61.96 60.29 61.65 1375391
20020523 60.54 60.94 59.70 60.54 1585277
20020524 60.54 62.01 60.52 60.89 812942
20020528 61.04 61.13 59.89 60.93 795409
20020529 60.68 60.70 59.61 59.94 588647
20020530 59.55 61.43 59.45 61.06 554691
20020531 61.07 62.77 60.74 61.98 1173667
20020603 61.98 62.27 61.23 61.45 735356
20020604 61.08 63.02 60.62 63.01 1389800
20020605 62.67 62.68 60.24 61.05 2443864
20020606 61.05 61.51 60.42 60.69 853649
20020607 59.35 60.74 58.85 60.53 1244905
20020610 60.49 60.80 59.23 59.25 911285
20020611 59.55 59.84 58.65 59.31 1675358
20020612 59.25 60.03 59.20 59.44 2045252
20020613 58.94 59.14 57.46 58.28 1173869
20020614 58.06 58.65 56.78 58.45 1475447
20020617 58.60 59.25 57.96 59.03 1287326
20020618 59.03 59.23 58.06 58.06 1166009
20020619 57.31 57.46 53.79 53.94 3766053
20020620 54.19 56.23 54.19 54.58 2989184
20020621 55.08 56.17 54.61 54.65 1350201
20020624 54.34 55.94 52.74 54.96 1966255
20020625 54.97 55.97 51.27 51.66 3276353
20020626 50.86 51.06 49.87 50.95 2482052
20020627 51.61 53.53 51.61 53.53 1482501
20020628 53.49 55.08 53.24 53.99 1322693
20020701 53.99 54.49 50.37 50.52 1516558
20020702 51.01 51.41 49.63 49.99 1396249
20020703 49.52 50.42 48.33 50.22 1386173
20020705 51.21 52.15 51.16 51.90 1027966
20020708 52.20 53.71 52.20 52.77 2443058
20020709 53.59 53.89 50.86 50.87 1889072
20020710 50.87 50.87 47.19 47.78 2417061
20020711 47.78 49.15 46.15 48.65 2278011
20020712 49.62 51.11 49.19 50.13 1336094
20020715 49.93 51.61 49.30 51.61 1468696
20020716 51.11 52.77 50.17 51.61 1591827
20020717 53.00 53.44 48.38 50.27 2994121
20020718 49.97 50.17 47.49 47.60 1691983
20020719 47.54 47.60 45.01 45.90 1791435
20020722 45.90 46.93 44.51 44.73 2430563
20020723 44.96 47.94 44.96 46.46 2612840
20020724 45.90 48.88 45.21 48.58 1832948
20020725 48.55 48.55 45.97 48.06 1644424
20020726 48.06 48.43 45.55 46.69 1127821
20020729 46.71 48.73 46.65 48.15 1266670
20020730 48.23 50.25 48.01 49.70 1629511
20020731 49.67 49.70 47.79 48.51 992297
20020801 48.50 49.67 47.04 47.34 936979
20020802 47.44 47.79 45.95 46.30 838435
20020805 50.57 50.57 44.44 44.50 654444
20020806 45.16 47.67 45.16 46.40 950582
20020807 47.39 47.49 44.86 47.00 875313
20020808 46.79 47.23 45.85 46.90 1061722
20020809 46.84 46.85 45.38 45.94 881963
20020812 45.75 46.31 45.56 45.87 483150
20020813 46.07 47.86 45.61 45.85 755004
20020814 45.86 48.02 45.80 47.95 820197
20020815 48.08 49.88 46.60 49.88 1468495
20020816 49.92 52.10 49.88 51.71 1434034
20020819 51.56 52.01 51.11 51.78 1051948
20020820 50.86 52.72 50.66 51.80 1138502
20020821 52.00 53.26 51.71 53.10 979198
20020822 52.80 53.20 51.93 52.91 910277
20020823 51.36 51.57 46.64 47.15 3539139
20020826 47.23 48.06 46.15 47.46 1769872
20020827 47.74 47.98 45.61 46.00 972749
20020828 45.88 46.79 45.06 46.39 923981
20020829 46.36 47.79 46.05 47.09 785333
20020830 47.09 47.98 46.64 46.84 673388
20020903 46.79 46.80 44.01 44.57 1206012
20020904 44.91 46.88 44.69 46.42 1467588
20020905 45.16 45.49 44.41 44.67 1085300
20020906 45.21 47.04 45.21 46.50 968920
20020909 46.51 46.53 45.00 45.91 625425
20020910 46.05 48.55 45.95 48.26 1143842
20020911 49.13 49.13 48.28 48.64 835815
20020912 48.40 48.40 46.44 46.55 799238
20020913 46.31 47.64 45.96 47.61 704624
20020916 47.63 47.63 46.50 46.85 451108
20020917 47.14 47.14 45.49 45.69 577362
20020918 45.31 46.05 44.62 45.06 644167
20020919 44.31 44.91 43.91 43.93 1251757
20020920 44.01 44.27 41.82 43.16 2509359
20020923 42.47 42.74 41.62 42.15 1178101
20020924 44.46 47.02 44.46 45.58 4997759
20020925 46.64 49.13 46.35 48.43 2407388
20020926 48.79 48.94 47.12 47.46 2086464
20020927 47.04 48.54 46.64 48.12 1867711
20020930 47.39 47.53 45.80 46.64 2018853
20021001 46.89 48.63 46.19 48.38 1573387
20021002 48.53 49.09 46.00 46.15 1742767
20021003 46.55 47.81 46.45 47.38 1518170
20021004 47.51 48.12 46.48 46.60 1171451
20021007 46.89 48.62 46.65 46.69 1644928
20021008 46.92 47.32 44.42 45.33 2626342
20021009 44.66 45.21 43.49 44.76 1593943
20021010 48.13 51.01 48.13 51.01 4707768
20021011 52.55 54.39 50.62 51.05 3758295
20021014 51.05 53.41 50.91 52.49 1218708
20021015 53.57 55.18 53.33 54.47 1663367
20021016 54.48 54.48 52.32 52.48 1266166
20021017 54.44 55.58 54.24 55.10 1439375
20021018 55.08 55.42 53.83 55.33 1101018
20021021 55.33 58.36 54.58 56.51 3382556
20021022 56.01 57.56 55.62 56.05 1767957
20021023 55.80 57.07 55.58 56.82 1644424
20021024 57.16 58.29 56.32 56.61 2024596
20021025 56.72 58.86 56.72 58.59 1155933
20021028 59.68 59.75 58.33 58.55 1765438
20021029 58.55 58.75 56.60 57.57 1211856
20021030 58.17 59.43 57.86 59.25 1855317
20021031 59.05 59.72 58.85 58.97 1200067
20021101 59.07 60.82 58.85 60.70 1435143
20021104 63.52 65.27 62.23 64.01 3382757
20021105 64.01 64.62 61.27 62.22 3746808
20021106 62.13 63.76 61.33 62.65 2010389
20021107 62.03 62.32 61.10 61.56 1488849
20021108 61.56 63.02 61.17 61.88 1270600
20021111 61.28 61.39 60.04 60.67 1437763
20021112 60.04 62.84 60.04 61.92 1460232
20021113 61.53 63.67 61.53 62.88 1281683
20021114 63.62 64.01 62.15 63.29 1546282
20021115 62.52 63.27 61.88 63.27 1428190
20021118 63.76 64.17 61.79 61.79 1431213
20021119 61.79 62.03 60.48 60.69 1621249
20021120 60.94 62.77 60.79 62.25 2116894
20021121 62.47 65.90 62.28 65.15 2934370
20021122 64.66 66.65 64.28 65.67 1685031
20021125 65.42 66.50 65.27 65.97 1205911
20021126 65.98 66.43 64.53 64.53 1665987
20021127 65.24 67.42 65.13 66.49 1386072
20021129 66.69 66.89 65.61 65.64 347324
20021202 67.09 68.97 66.25 66.76 1996081
20021203 66.49 68.78 65.59 65.78 1559381
20021204 65.78 65.78 63.11 63.97 2792699
20021205 64.51 64.70 63.14 64.11 1171954
20021206 63.22 65.38 62.77 65.02 1003078
20021209 64.42 64.79 62.53 62.53 1199059
20021210 63.12 63.81 62.45 63.75 1155127
20021211 63.52 64.71 62.68 64.28 1347783
20021212 64.25 64.66 62.51 62.52 1287326
20021213 61.18 62.03 59.60 61.46 3810388
20021216 61.68 61.77 61.13 61.76 1623466
20021217 61.77 63.62 61.43 62.86 1609863
20021218 62.87 62.87 59.25 59.65 3284817
20021219 59.66 61.86 59.66 61.21 2226824
20021220 61.93 62.18 61.18 61.44 1482198
20021223 61.45 62.48 61.09 62.10 734348
20021224 62.13 62.66 61.55 62.17 397705
20021226 62.17 63.27 61.23 61.53 723567
20021227 61.25 61.62 59.84 60.19 755609
20021230 59.87 59.88 58.06 59.46 987158
20021231 59.10 60.06 58.65 60.04 834606
20030102 60.04 62.99 59.30 62.66 1799798
20030103 62.82 63.22 61.90 63.13 994917
20030106 63.52 64.99 63.52 64.31 1471719
20030107 64.56 64.96 63.67 64.06 1636968
20030108 64.07 64.48 62.76 64.43 1580440
20030109 64.91 66.74 64.72 65.76 2143494
20030110 61.53 62.08 61.02 61.79 6725815
20030113 62.52 62.60 61.30 62.01 1967565
20030114 62.03 62.36 61.00 61.30 1212259
20030115 61.70 62.28 61.31 61.66 1551925
20030116 61.77 62.36 60.88 61.24 1140517
20030117 61.25 61.25 59.46 60.10 1629713
20030121 60.54 60.76 59.04 59.05 869771
20030122 59.04 59.24 57.23 57.25 2282948
20030123 58.06 60.59 57.18 60.38 2849428
20030124 61.23 61.34 59.80 59.84 2082332
20030127 59.54 60.28 59.10 60.02 1298107
20030128 60.24 62.03 60.04 62.03 1671327
20030129 61.80 62.81 60.34 62.54 1984795
20030130 62.44 62.44 59.26 59.48 2086967
20030131 59.49 60.44 58.01 60.08 1896730
20030203 61.07 61.17 59.65 60.11 786240
20030204 60.12 60.12 58.92 59.46 939297
20030205 59.61 60.77 58.92 59.32 1083083
20030206 59.35 60.31 58.81 59.49 1136789
20030207 60.46 60.50 58.43 58.73 1155833
20030210 58.85 58.98 56.41 57.59 2560848
20030211 57.76 59.18 57.76 57.98 1710826
20030212 58.03 58.45 56.88 56.98 780194
20030213 57.17 57.56 56.14 57.08 927507
20030214 57.16 58.75 56.58 58.71 1720700
20030218 58.90 60.72 58.85 60.46 1139005
20030219 60.47 60.82 59.28 59.98 1124093
20030220 59.98 60.45 59.67 59.85 635602
20030221 60.81 62.36 59.55 62.03 2003839
20030224 61.08 62.52 61.05 61.46 1561800
20030225 61.47 62.62 59.93 62.25 1605732
20030226 61.92 61.93 60.61 60.74 1860960
20030227 61.23 62.18 60.89 61.62 1356247
20030228 61.58 62.13 61.13 61.94 1068271
20030303 62.38 62.67 61.54 61.94 1533385
20030304 61.88 62.01 61.44 61.55 907254
20030305 61.65 62.82 61.61 62.35 1143338
20030306 62.23 63.71 61.73 63.61 2155687
20030307 62.93 63.25 62.34 63.03 1383351
20030310 63.04 63.04 60.47 60.54 1607445
20030311 60.69 60.85 59.60 60.37 1731280
20030312 60.24 60.48 58.95 60.09 1593237
20030313 60.64 61.64 60.24 61.55 1446932
20030314 61.53 62.31 60.55 61.44 1541950
20030317 61.44 64.76 60.70 64.55 2176141
20030318 64.55 65.50 63.52 64.48 1210143
20030319 64.48 65.49 64.06 65.39 1135882
20030320 65.40 65.40 64.16 64.37 1923633
20030321 65.30 65.90 64.81 65.53 1286923
20030324 64.81 64.96 64.02 64.61 1074720
20030325 64.60 64.61 63.03 64.14 2052809
20030326 63.94 64.16 63.12 63.91 1714352
20030327 63.91 66.79 63.64 66.25 3046013
20030328 66.10 67.68 66.05 67.29 2166468
20030331 66.59 67.09 65.95 66.44 1354937
20030401 66.49 66.74 65.78 66.58 1927865
20030402 67.52 69.17 67.49 68.68 1987617
20030403 68.69 69.63 68.28 69.16 2288893
20030404 69.27 69.47 68.32 68.99 1639084
20030407 70.12 70.96 68.00 68.17 1534393
20030408 68.17 68.36 66.97 67.40 2097447
20030409 66.63 67.98 66.63 67.12 1478470
20030410 67.39 68.75 66.74 68.50 1299115
20030411 68.50 69.39 67.51 67.93 1526432
20030414 66.96 67.43 66.01 67.41 2510064
20030415 67.41 68.23 66.72 68.17 1463557
20030416 68.92 69.23 68.20 68.31 1174675
20030417 68.36 68.93 67.54 68.67 1288434
20030421 66.49 69.63 66.49 68.97 2560142
20030422 68.97 70.66 68.46 70.57 2492229
20030423 70.56 71.29 69.97 69.97 1873051
20030424 68.78 69.67 68.76 69.40 988267
20030425 69.28 69.28 67.79 67.82 1091043
20030428 67.97 69.87 67.97 69.47 1212763
20030429 70.36 72.70 69.86 72.35 3039464
20030430 72.35 74.47 71.90 73.95 4418986
20030501 73.95 73.95 72.37 73.21 1954164
20030502 72.94 74.43 72.74 74.34 2026914
20030505 74.69 75.67 74.51 75.41 1796070
20030506 75.41 76.51 75.20 75.93 2003436
20030507 75.53 76.25 74.83 75.57 2327585
20030508 75.58 75.58 73.01 73.19 2550570
20030509 73.39 73.54 71.76 71.95 3865908
20030512 71.58 74.19 71.51 73.70 2383911
20030513 73.70 73.84 72.75 73.24 1615405
20030514 73.94 74.14 72.87 73.44 958743
20030515 73.45 74.28 73.09 73.64 867958
20030516 73.14 73.67 72.45 72.80 1087516
20030519 72.43 72.43 69.87 70.07 2112561
20030520 70.12 71.39 68.97 69.86 1512427
20030521 70.76 70.98 69.14 70.81 1832444
20030522 69.17 70.38 68.55 69.42 2677126
20030523 69.45 70.06 68.70 68.85 1300828
20030527 68.85 70.41 68.50 69.57 2178056
20030528 69.57 70.32 68.98 69.61 2001522
20030529 69.67 70.76 69.18 70.14 1610568
20030530 71.06 73.92 70.96 73.84 4014430
20030602 74.23 75.57 72.67 73.04 2120017
20030603 73.04 73.30 72.20 72.80 1384762
20030604 72.79 74.20 72.11 73.93 1049026
20030605 73.93 74.10 72.65 73.82 1378817
20030606 74.19 74.76 71.76 72.16 1630418
20030609 72.15 72.30 70.75 71.33 1167924
20030610 71.48 71.68 70.55 71.33 804176
20030611 71.33 71.85 70.64 71.53 1247324
20030612 71.93 74.02 71.65 73.44 1242991
20030613 73.59 73.94 72.33 72.83 940808
20030616 73.07 74.70 73.07 74.69 895868
20030617 75.09 75.27 73.51 74.04 1311811
20030618 73.84 76.85 73.30 76.41 2511374
20030619 76.41 76.67 74.90 75.07 1154926
20030620 75.24 75.24 73.64 74.22 1409348
20030623 74.26 74.43 72.86 73.08 824328
20030624 73.10 74.84 72.75 73.52 954713
20030625 73.53 73.53 72.09 72.69 1822268
20030626 72.69 73.29 71.90 72.10 1056683
20030627 72.11 72.16 69.72 70.14 1840203
20030630 70.46 71.22 70.24 70.24 1586083
20030701 70.24 71.25 69.81 70.36 2069334
20030702 70.36 73.88 70.36 73.79 1553033
20030703 72.45 74.11 72.45 73.45 771831
20030707 73.72 75.82 73.72 74.66 1752742
20030708 74.56 75.82 74.46 75.71 1031191
20030709 75.52 76.62 74.53 75.74 1039151
20030710 74.95 75.14 73.69 74.49 958038
20030711 74.93 75.41 74.67 75.41 600839
20030714 75.96 77.14 75.82 76.39 1339722
20030715 76.39 77.30 75.72 76.51 1213367
20030716 76.65 77.11 74.83 75.33 1374787
20030717 75.33 75.33 73.72 74.50 1129131
20030718 74.75 74.84 72.50 72.94 2488400
20030721 61.53 64.16 58.55 58.95 15268858
20030722 60.54 63.81 59.84 62.87 8342025
20030723 63.12 63.91 62.20 63.59 3305171
20030724 64.86 65.11 62.88 62.88 2360333
20030725 62.62 64.65 62.51 64.41 1829422
20030728 64.31 64.87 63.86 64.55 1703168
20030729 64.51 65.23 63.81 64.81 1884941
20030730 64.80 64.80 63.52 63.63 2580295
20030731 63.87 64.50 63.22 63.69 1975022
20030801 63.70 65.50 63.13 64.30 2566692
20030804 63.80 63.80 61.84 62.72 2217554
20030805 62.72 62.72 61.04 61.05 966401
20030806 61.05 61.51 60.19 60.84 1686038
20030807 60.59 61.68 59.91 61.01 1547290
20030808 61.95 62.17 60.44 60.68 1100212
20030811 60.68 61.44 60.00 60.45 1861061
20030812 60.46 62.18 60.16 62.02 1102328
20030813 62.17 62.61 61.74 61.77 1131650
20030814 61.83 62.28 61.47 61.63 1410960
20030815 61.78 62.51 61.43 62.28 398108
20030818 62.18 65.05 62.18 64.49 2151052
20030819 64.51 64.51 63.42 63.67 1753045
20030820 63.32 63.82 63.05 63.18 1478873
20030821 63.52 64.85 63.48 64.51 1267980
20030822 65.25 66.00 64.51 64.89 1741860
20030825 64.71 64.96 63.81 64.29 1267274
20030826 64.29 65.24 63.91 65.10 865539
20030827 65.01 65.25 64.12 65.25 1414587
20030828 65.40 66.74 65.01 66.74 1570465
20030829 66.59 66.73 66.29 66.53 953403
20030902 66.63 67.81 66.10 67.80 1363098
20030903 68.00 68.57 67.50 68.00 1440080
20030904 68.08 68.96 67.76 68.95 1128627
20030905 68.70 69.27 67.49 67.78 1214879
20030908 67.83 67.99 65.78 66.40 2777182
20030909 66.39 66.53 64.07 66.13 2727910
20030910 66.00 66.01 63.06 63.26 1860658
20030911 63.51 65.24 63.51 65.01 1522402
20030912 64.51 65.64 64.40 65.25 1014867
20030915 65.33 65.80 64.54 64.65 670365
20030916 65.25 66.86 65.25 66.59 1299417
20030917 66.68 68.24 66.35 67.00 1050134
20030918 67.15 69.31 67.09 68.95 1415998
20030919 68.97 69.07 68.48 68.48 815360
20030922 68.48 68.48 65.02 65.55 1564319
20030923 65.80 67.31 65.55 66.90 1141524
20030924 66.62 66.79 64.62 64.65 908161
20030925 64.66 64.91 62.64 63.10 2077395
20030926 63.71 64.74 61.88 61.88 1855317
20030929 62.23 62.81 61.93 62.64 1760904
20030930 62.48 62.83 61.53 62.53 1516457
20031001 62.78 63.36 62.05 62.83 1974820
20031002 62.87 63.81 62.70 63.52 1314834
20031003 64.56 65.35 64.21 64.81 1212561
20031006 67.19 68.13 66.18 66.34 1895319
20031007 66.34 66.49 65.35 66.22 1380429
20031008 66.22 66.22 64.00 64.28 1792140
20031009 64.28 66.36 64.28 64.79 1718584
20031010 65.18 66.00 64.79 65.71 1191603
20031013 66.21 66.72 65.80 66.65 800951
20031014 67.19 68.44 67.11 68.38 1750526
20031015 69.32 70.27 68.78 69.16 2063792
20031016 69.16 69.44 67.73 68.73 1974820
20031017 69.22 69.45 66.36 66.74 2399428
20031020 70.46 73.69 69.39 73.44 7519713
20031021 73.44 74.28 73.14 73.66 2240528
20031022 73.66 74.41 72.48 72.82 1805138
20031023 72.60 72.70 71.66 71.95 1466782
20031024 71.95 72.20 70.27 71.71 1130340
20031027 71.71 72.23 70.27 70.31 1420633
20031028 70.81 72.48 70.76 72.48 947357
20031029 72.48 74.52 72.25 73.47 1648656
20031030 73.94 74.23 72.30 73.24 1374182
20031031 73.29 74.22 72.24 73.05 880250
20031103 73.85 74.72 72.88 73.30 972850
20031104 73.30 73.30 71.85 73.24 947962
20031105 72.35 73.42 71.91 72.93 800145
20031106 73.05 73.30 72.52 73.02 867756
20031107 73.27 74.33 73.20 73.37 1047917
20031110 73.34 73.77 72.21 72.52 786442
20031111 72.52 72.63 71.72 72.43 566077
20031112 74.38 76.72 73.84 75.53 3110601
20031113 76.42 77.21 75.44 76.91 1612986
20031114 76.52 76.91 75.28 75.43 1456706
20031117 75.43 75.43 74.24 75.07 1232008
20031118 75.23 76.21 73.78 73.89 996025
20031119 73.84 73.95 73.06 73.60 812640
20031120 72.94 73.49 72.71 72.73 1403705
20031121 72.94 73.97 72.65 73.82 968013
20031124 73.99 76.26 73.99 76.18 1026657
20031125 75.78 76.40 75.53 75.78 580183
20031126 75.92 76.41 75.25 76.05 590763
20031128 76.05 77.04 75.74 76.82 292611
20031201 77.06 79.05 76.68 77.79 808911
20031202 77.26 77.66 76.82 76.89 1035826
20031203 77.03 77.49 75.63 75.66 761654
20031204 75.97 77.30 75.04 76.62 929422
20031205 76.21 76.86 75.44 75.73 505519
20031208 75.68 76.63 75.14 76.48 507837
20031209 76.57 76.75 73.55 74.08 1102731
20031210 74.03 74.21 72.62 73.36 811632
20031211 73.36 75.92 72.99 75.09 1642912
20031212 75.08 75.09 73.18 74.22 1032098
20031215 75.43 75.62 72.96 73.07 940606
20031216 73.07 73.64 70.97 72.05 1285412
20031217 72.45 74.24 72.45 74.12 1391815
20031218 74.40 75.83 74.01 75.55 884482
20031219 75.62 75.72 74.84 75.36 829366
20031222 75.23 75.87 74.93 75.72 494536
20031223 75.72 77.58 75.72 77.48 832389
20031224 77.41 78.37 77.01 77.78 447279
20031226 77.78 78.07 77.18 77.31 225705
20031229 77.46 78.05 76.41 77.99 621798
20031230 77.89 78.33 77.56 77.87 442846
20031231 77.99 78.30 77.54 78.05 509449
20040102 78.11 78.75 77.41 77.76 537158
20040105 78.40 78.55 77.81 77.81 1018999
20040106 77.61 77.65 75.46 77.44 1454590
20040107 77.33 78.40 76.80 78.25 1000156
20040108 78.26 78.72 77.41 78.15 1311710
20040109 77.47 77.99 76.70 76.84 716816
20040112 76.93 77.06 76.25 76.61 755004
20040113 76.82 77.61 75.43 76.58 1496909
20040114 76.97 79.40 76.94 78.83 1113211
20040115 79.00 79.38 77.78 79.05 852239
20040116 79.15 79.40 78.60 79.40 596104
20040120 79.37 80.39 79.00 79.69 807199
20040121 79.49 79.54 77.18 77.44 1006101
20040122 77.47 77.81 75.47 75.74 1306168
20040123 76.52 78.40 76.16 78.24 1380933
20040126 79.45 83.96 79.45 83.86 3498734
20040127 83.61 86.06 83.40 84.48 2511676
20040128 84.35 85.24 82.17 82.50 1607848
20040129 82.90 83.56 81.61 83.27 1343853
20040130 83.07 83.69 81.63 82.26 1049227
20040202 82.97 84.51 82.26 83.81 1034113
20040203 84.16 84.65 83.40 83.66 818786
20040204 83.17 84.28 82.49 83.48 1154623
20040205 83.61 84.61 82.82 83.89 872391
20040206 83.84 84.86 83.68 84.73 782109
20040209 84.49 84.83 83.66 84.37 735255
20040210 83.97 85.04 83.78 84.50 692532
20040211 84.26 84.77 83.49 84.37 1064241
20040212 84.11 85.60 83.86 84.06 878437
20040213 84.07 84.75 82.77 83.13 846898
20040217 83.42 83.92 83.06 83.25 575045
20040218 83.32 84.11 82.87 83.36 612830
20040219 83.91 84.30 82.30 82.46 637013
20040220 82.46 82.97 81.13 82.30 795409
20040223 82.17 82.27 80.19 80.49 973858
20040224 79.79 81.23 79.49 80.27 955620
20040225 80.24 80.90 79.84 80.43 779288
20040226 80.44 81.68 79.66 80.57 637920
20040227 80.80 82.37 80.61 81.67 964789
20040301 81.92 82.40 81.26 82.19 707546
20040302 82.17 82.47 81.60 81.67 842868
20040303 81.46 81.67 80.71 80.99 652429
20040304 81.09 81.50 80.79 81.21 554288
20040305 80.64 84.13 80.56 82.85 1506683
20040308 82.67 83.53 81.16 81.24 719939
20040309 81.78 82.32 80.15 80.46 735557
20040310 80.79 82.06 80.62 81.35 1013356
20040311 81.35 82.98 81.18 81.23 1373678
20040312 81.53 85.49 81.48 85.12 2281940
20040315 84.71 86.53 84.57 86.10 2098051
20040316 86.31 87.04 85.87 86.84 1598074
20040317 87.34 90.41 87.34 89.22 2431974
20040318 88.82 89.42 88.25 89.07 1212057
20040319 88.63 88.95 88.03 88.03 724474
20040322 88.03 88.03 86.67 87.80 1511721
20040323 88.17 89.10 87.68 87.97 1160367
20040324 87.88 88.74 86.99 87.05 1336397
20040325 87.63 89.63 87.35 89.63 1035322
20040326 89.43 90.01 88.72 88.72 505519
20040329 89.57 90.56 89.28 89.92 743014
20040330 89.92 91.40 89.61 91.02 653034
20040331 91.05 91.85 90.71 91.30 1037640
20040401 91.32 92.30 90.73 91.06 783620
20040402 92.20 92.30 90.55 91.02 961666
20040405 91.02 91.46 90.52 91.29 882568
20040406 91.21 91.21 89.72 90.24 947861
20040407 90.21 91.35 89.24 91.11 824126
20040408 94.28 95.94 94.23 95.43 2251511
20040412 95.51 95.74 94.44 95.27 1333676
20040413 95.42 96.27 94.71 95.07 1251959
20040414 95.07 95.07 93.55 93.98 1246316
20040415 94.07 94.07 92.50 93.32 1068372
20040416 93.79 93.84 92.80 93.14 1512729
20040419 92.30 95.46 90.56 95.43 3132063
20040420 95.47 95.69 93.22 93.22 1857131
20040421 93.44 93.95 92.89 93.43 1074921
20040422 93.24 94.78 92.62 93.90 1027261
20040423 93.65 94.11 93.09 93.59 881258
20040426 93.54 93.79 92.10 92.87 737976
20040427 93.04 94.59 92.89 93.73 995622
20040428 93.31 93.68 92.37 92.74 966603
20040429 92.74 92.74 90.41 90.96 1244301
20040430 91.11 91.21 89.12 89.78 1677474
20040503 89.77 90.49 89.57 90.12 1276041
20040504 90.41 92.60 89.93 91.27 1470711
20040505 91.28 92.00 89.94 91.55 951287
20040506 91.11 91.67 90.91 91.40 929926
20040507 90.96 92.45 90.41 90.41 805586
20040510 90.21 90.21 89.18 89.52 1113614
20040511 89.67 91.30 89.67 91.16 914207
20040512 90.61 91.55 89.82 91.47 1503761
20040513 90.93 93.67 90.93 93.32 1486128
20040514 92.00 93.06 90.86 91.95 1625884
20040517 91.30 91.45 89.51 89.59 1458116
20040518 90.16 91.70 90.16 91.06 1107669
20040519 91.86 93.57 91.50 91.55 1300526
20040520 91.56 92.73 90.45 91.01 805586
20040521 91.06 92.10 91.06 92.06 1217095
20040524 92.32 93.19 91.77 92.35 552575
20040525 91.90 94.35 91.06 94.34 1094973
20040526 93.89 94.46 93.34 93.91 885087
20040527 93.91 94.38 92.69 92.92 1035826
20040528 93.02 93.63 92.90 93.61 628851
20040601 92.91 93.25 91.60 92.26 1375391
20040602 92.50 92.73 91.30 91.60 970029
20040603 91.45 91.53 89.62 89.91 1044592
20040604 90.42 91.75 90.42 90.79 1073309
20040607 91.24 92.33 90.86 92.33 730821
20040608 92.15 93.42 91.51 93.29 806795
20040609 93.29 93.49 92.23 92.31 966200
20040610 92.61 92.94 91.96 92.43 497559
20040614 92.44 93.19 90.56 90.96 897581
20040615 92.20 93.54 92.12 93.29 1658430
20040616 93.59 94.05 92.86 93.55 1325615
20040617 93.55 95.41 93.23 94.67 1326824
20040618 94.38 94.38 91.39 91.75 2192263
20040621 92.30 93.79 92.17 92.35 966603
20040622 92.25 92.73 91.80 92.72 1416905
20040623 92.72 95.28 92.67 94.83 1988524
20040624 94.68 94.87 93.32 93.49 1135176
20040625 93.93 94.57 93.63 94.57 925492
20040628 94.78 94.93 93.05 93.34 601142
20040629 93.69 95.27 93.69 94.97 1171551
20040630 95.72 96.76 95.22 95.80 1364711
20040701 96.04 96.12 93.96 94.25 1426578
20040702 94.45 94.50 92.61 93.39 667745
20040706 93.39 93.39 91.26 92.02 984035
20040707 92.03 93.54 91.96 93.02 1028773
20040708 92.87 93.22 91.77 91.94 830071
20040709 92.45 93.34 91.76 92.03 701097
20040712 92.03 92.77 90.81 92.26 695354
20040713 92.30 93.51 91.57 91.82 1017890
20040714 91.55 93.05 91.21 91.96 1307579
20040715 92.05 94.46 92.05 92.27 1398768
20040716 93.29 93.29 89.45 89.70 1654802
20040719 86.09 86.09 82.57 83.37 6314406
20040720 84.12 87.60 84.11 87.04 2729220
20040721 87.24 87.49 84.61 84.85 1610770
20040722 85.05 85.92 83.76 85.35 1762415
20040723 85.30 85.46 84.06 85.21 1141424
20040726 85.70 86.50 85.46 86.29 1777328
20040727 86.43 86.61 84.81 85.75 1364308
20040728 85.50 85.86 84.26 85.35 1438972
20040729 85.85 87.24 85.61 87.04 1139610
20040730 86.59 88.38 86.48 87.83 1245913
20040802 86.87 87.36 86.44 87.20 1021115
20040803 86.89 87.34 85.70 86.34 1229287
20040804 86.34 86.34 85.79 86.12 934158
20040805 86.35 86.69 85.04 85.21 892443
20040806 84.85 84.95 82.09 82.42 1483710
20040809 82.82 83.15 81.39 81.77 985647
20040810 82.57 82.72 81.87 82.43 1880508
20040811 81.63 82.77 80.19 82.08 1280776
20040812 80.93 81.18 78.60 80.90 2341591
20040813 83.37 84.75 83.16 84.68 2815169
20040816 84.92 85.28 84.23 85.10 1611273
20040817 85.85 86.79 85.64 85.93 1296999
20040818 85.81 87.43 85.45 87.38 1114017
20040819 86.84 87.49 86.67 87.31 1027866
20040820 87.14 87.57 85.97 87.49 845790
20040823 87.49 88.02 86.79 87.04 759841
20040824 87.43 87.43 85.75 86.34 792286
20040825 86.34 88.95 85.95 88.61 1231706
20040826 88.48 88.57 87.68 87.87 763468
20040827 88.06 88.37 87.42 88.23 580687
20040830 88.24 88.24 87.25 87.72 594189
20040831 87.73 88.21 86.94 87.78 983329
20040901 87.63 88.58 87.09 88.13 841054
20040902 88.13 88.13 87.17 87.77 1274328
20040903 87.22 87.23 84.70 85.45 1885445
20040907 85.20 85.21 80.79 81.34 4090706
20040908 81.68 83.67 81.63 83.11 2687303
20040909 83.37 84.58 83.15 84.02 1273421
20040910 83.87 84.60 83.37 84.25 788658
20040913 84.73 84.98 83.96 84.11 1167722
20040914 84.00 84.00 82.37 82.93 1908116
20040915 82.68 82.68 81.22 82.08 1782467
20040916 82.27 83.56 82.27 82.99 1020913
20040917 82.47 83.44 81.90 83.07 1499025
20040920 82.82 84.42 82.52 84.21 1231706
20040921 84.16 84.62 83.97 84.31 1189185
20040922 84.31 84.31 81.33 81.98 3002686
20040923 81.98 83.97 81.53 83.76 1778638
20040924 83.89 83.98 82.02 82.32 1458116
20040927 82.33 82.87 81.63 81.88 1507993
20040928 82.08 82.23 80.39 80.88 2147122
20040929 81.28 83.06 81.28 82.88 1130038
20040930 82.78 84.16 82.56 83.38 1391715
20041001 83.76 86.11 83.56 85.83 1602507
20041004 86.30 88.38 86.30 86.65 1383251
20041005 86.34 86.35 85.25 86.23 1321182
20041006 85.95 86.85 85.75 86.69 1178403
20041007 86.79 87.00 85.76 85.81 1037640
20041008 85.82 85.82 82.99 83.37 2135937
20041011 83.86 84.26 82.57 83.69 994917
20041012 83.17 83.93 82.63 83.71 712281
20041013 84.44 84.78 83.55 84.16 1315539
20041014 84.16 84.18 82.69 82.85 1349496
20041015 82.85 82.85 81.25 81.78 2869479
20041018 79.90 81.53 77.41 81.16 7019433
20041019 81.17 81.39 79.77 80.14 2274786
20041020 79.49 80.04 78.72 79.36 2314990
20041021 79.55 80.22 78.76 79.67 1256292
20041022 79.74 80.03 78.90 79.83 1483307
20041025 79.78 80.68 78.91 78.97 1166412
20041026 79.00 79.58 76.91 79.41 2669065
20041027 79.69 80.59 79.00 80.21 1067868
20041028 80.39 80.69 79.38 79.64 1443405
20041029 79.79 82.62 79.77 82.48 2046461
20041101 82.52 82.81 81.28 81.52 1758183
20041102 81.52 82.65 81.41 82.03 1657724
20041103 83.46 83.59 82.52 83.34 1748006
20041104 83.09 83.09 81.76 82.91 1656011
20041105 83.37 85.43 83.16 85.27 1675257
20041108 85.27 85.79 83.99 85.37 1422648
20041109 85.52 85.89 83.51 84.67 1339923
20041110 84.06 84.29 81.98 82.25 1973409
20041111 82.87 84.45 82.15 83.83 1404612
20041112 84.95 85.95 83.84 84.94 1409751
20041115 85.19 86.36 84.76 85.91 1086610
20041116 85.92 85.93 84.99 85.45 870275
20041117 85.46 85.47 82.96 83.41 2608810
20041118 83.33 85.17 82.94 84.82 1609258
20041119 85.00 85.08 84.04 84.06 1135680
20041122 83.91 85.12 83.32 84.91 1082075
20041123 84.36 85.02 84.01 84.19 630463
20041124 84.71 85.50 84.24 84.82 603762
20041126 84.90 85.36 84.73 84.84 205049
20041129 84.85 85.33 84.11 84.65 824933
20041130 84.36 84.80 84.12 84.26 769111
20041201 84.73 86.24 84.45 86.11 1075627
20041202 86.11 88.01 85.82 87.46 1107366
20041203 88.08 89.82 85.85 86.64 2397413
20041206 86.59 87.84 85.60 87.28 1556459
20041207 87.28 88.58 86.52 87.10 1492577
20041208 86.89 87.24 86.14 86.77 907758
20041209 86.78 88.02 85.96 87.86 1039050
20041210 87.38 87.78 86.30 87.52 1321081
20041213 87.80 88.66 87.55 88.15 1031090
20041214 88.15 88.82 87.96 88.26 707445
20041215 87.93 88.49 87.61 88.00 1306370
20041216 87.24 87.78 86.29 86.79 1575805
20041217 86.54 87.09 85.15 86.15 1454187
20041220 86.34 86.55 84.66 85.10 1605228
20041221 85.10 85.28 84.25 84.76 1060613
20041222 85.06 85.55 84.88 85.25 744424
20041223 85.26 85.40 84.66 85.05 605474
20041227 85.17 85.35 83.66 84.08 763871
20041228 84.49 85.20 84.06 85.20 734046
20041229 84.85 85.25 84.46 84.80 635098
20041230 84.83 85.13 84.23 84.34 625022
20041231 84.34 84.93 84.10 84.36 553179
20050103 84.66 85.38 84.36 84.36 1059102
20050104 84.56 84.82 82.29 82.89 885490
20050105 82.47 84.23 82.27 83.76 957736
20050106 83.71 84.87 83.55 84.35 1176388
20050107 84.56 84.58 83.22 83.36 1015371
20050110 82.92 83.66 82.45 83.17 842767
20050111 82.67 82.87 81.78 82.36 1220622
20050112 82.52 83.24 81.51 83.07 807098
20050113 83.08 83.80 82.75 83.18 836520
20050114 83.18 83.49 82.75 82.93 803571
20050118 82.93 84.24 82.70 84.11 821305
20050119 84.11 84.16 82.37 82.85 1053358
20050120 82.85 84.34 82.52 83.49 1019099
20050121 84.41 84.71 82.79 83.28 1269390
20050124 84.86 85.75 82.53 84.38 2804186
20050125 84.62 85.97 84.56 85.45 1444111
20050126 85.39 85.74 84.36 84.36 1901063
20050127 84.37 84.37 83.37 83.85 2080821
20050128 84.35 84.85 83.06 83.50 1290248
20050131 84.30 84.35 82.58 82.72 1618831
20050201 82.82 84.58 82.82 84.15 1761105
20050202 84.16 84.39 83.89 84.20 1291659
20050203 84.20 84.51 83.55 83.82 763468
20050204 84.01 84.93 83.95 84.71 659684
20050207 85.45 85.50 84.51 84.75 730116
20050208 84.21 84.36 83.61 83.76 950481
20050209 83.76 84.89 83.67 84.16 1435344
20050210 84.24 84.56 82.99 83.48 1559079
20050211 82.87 82.97 81.06 81.30 2976186
20050214 81.68 82.31 81.12 81.38 1288031
20050215 81.68 83.07 81.21 82.65 1468999
20050216 81.76 82.29 81.16 81.43 1333575
20050217 80.39 81.44 77.89 77.93 4595016
20050218 77.95 79.39 77.93 78.33 1990740
20050222 77.74 78.56 77.31 77.31 1290248
20050223 77.43 79.05 76.92 79.00 2188938
20050224 78.90 79.41 78.40 79.40 1215987
20050225 79.40 79.57 78.77 79.51 1684628
20050228 79.12 79.89 78.95 79.52 1364711
20050301 79.57 80.11 79.19 79.22 1084091
20050302 78.65 79.47 78.35 78.91 1039050
20050303 78.91 80.38 78.52 80.13 1209841
20050304 80.29 81.20 79.55 80.70 1242890
20050307 80.70 82.36 80.70 81.93 1522100
20050308 81.38 82.18 81.35 81.67 1164800
20050309 81.53 82.06 80.74 80.82 1774910
20050310 80.35 80.56 79.49 80.39 1464968
20050311 80.74 81.36 79.87 80.14 1234023
20050314 80.64 81.20 80.30 80.73 852944
20050315 81.41 81.63 81.17 81.19 1347682
20050316 81.19 81.54 79.89 80.34 1202082
20050317 80.39 80.45 78.90 78.93 1533486
20050318 78.94 79.09 78.04 78.70 1792946
20050321 78.85 79.58 78.16 79.40 1354836
20050322 79.25 79.84 78.89 79.03 1650369
20050323 79.04 79.78 78.45 79.10 1846349
20050324 79.40 79.53 78.32 78.45 1448443
20050328 78.53 78.99 77.77 78.26 1035120
20050329 78.40 79.31 77.24 77.42 1089431
20050330 77.52 79.01 77.06 78.50 945846
20050331 78.90 79.40 78.36 79.37 1170745
20050401 79.40 79.41 78.51 78.77 1497816
20050404 78.92 79.47 78.43 78.85 1091345
20050405 79.00 79.38 78.53 79.32 821104
20050406 79.32 79.40 78.10 78.39 820801
20050407 78.05 79.30 77.85 78.88 1316446
20050408 78.88 79.49 78.03 78.27 739185
20050411 79.40 79.72 78.83 79.30 932243
20050412 78.81 79.40 77.94 79.31 932243
20050413 79.15 79.25 78.58 78.90 671473
20050414 78.90 79.63 77.67 77.79 1318260
20050415 77.64 77.65 72.51 75.16 1935926
20050418 75.33 75.42 74.05 74.62 1044592
20050419 75.53 76.52 75.15 75.99 969021
20050420 76.07 76.57 74.38 74.62 1051041
20050421 75.61 77.30 75.51 77.08 1195029
20050422 76.69 76.69 74.91 75.36 1194122
20050425 75.95 78.21 75.95 78.16 1598981
20050426 70.46 71.25 66.57 67.19 10682608
20050427 66.79 66.79 65.15 66.34 5249763
20050428 66.25 69.80 65.73 68.61 5923352
20050429 68.71 69.10 68.10 68.93 3213075
20050502 68.93 69.56 68.24 68.63 2429253
20050503 68.43 69.05 67.86 67.98 2050290
20050504 68.03 68.68 66.63 67.64 3155944
20050505 67.49 67.98 66.96 67.32 1925548
20050506 67.32 67.92 67.32 67.58 1712740
20050509 67.54 68.20 67.09 67.75 1112304
20050510 67.64 67.65 66.03 66.53 2309650
20050511 66.44 66.52 64.70 65.66 2489408
20050512 65.99 66.23 64.58 64.77 1888568
20050513 64.46 65.33 63.63 64.77 1564218
20050516 64.56 65.08 64.41 64.95 1215382
20050517 64.51 65.10 63.70 65.02 1831941
20050518 65.02 65.60 64.49 65.30 2279321
20050519 65.25 65.77 64.95 65.47 1629007
20050520 65.30 65.59 64.86 65.39 1029982
20050523 65.40 65.92 65.01 65.51 1495096
20050524 65.52 66.52 65.41 66.39 1919804
20050525 66.05 66.79 65.95 66.25 1731985
20050526 66.44 66.97 66.17 66.20 1490964
20050527 66.20 68.64 65.98 68.46 2509359
20050531 68.11 68.63 67.79 67.92 1677071
20050601 67.68 69.57 67.17 68.98 2018954
20050602 69.00 69.87 67.81 68.65 1724932
20050603 68.65 68.89 67.71 68.00 918237
20050606 67.85 68.13 66.31 66.88 1603918
20050607 67.24 67.47 65.79 65.93 2471271
20050608 66.08 66.97 65.69 66.25 1369043
20050609 66.05 66.46 65.55 65.87 1201780
20050610 65.85 66.38 65.65 66.15 764778
20050613 65.95 66.72 65.86 66.01 1104545
20050614 65.80 66.49 65.80 65.93 1019200
20050615 66.13 66.92 65.84 66.34 1817330
20050616 66.39 66.92 66.17 66.65 1659740
20050617 66.65 66.69 65.77 66.06 1670723
20050620 65.90 66.43 65.80 66.25 978996
20050621 66.20 66.52 65.60 66.20 1275638
20050622 66.64 66.87 66.15 66.76 1099205
20050623 66.76 67.48 66.68 66.74 1933609
20050624 66.44 66.44 65.73 65.80 1856023
20050627 65.80 65.86 64.99 65.09 1034214
20050628 65.25 65.67 64.89 65.55 858083
20050629 65.60 65.76 65.06 65.27 913602
20050630 65.20 65.34 64.26 64.34 2208586
20050701 64.41 64.47 63.28 63.81 1454690
20050705 62.08 62.88 61.57 62.18 3920722
20050706 61.93 62.63 61.60 61.96 1709516
20050707 61.18 62.03 61.17 61.75 1547089
20050708 61.78 65.39 61.77 64.23 3248946
20050711 64.26 64.81 63.71 64.12 1142633
20050712 63.52 63.93 62.97 63.76 1303448
20050713 63.76 64.92 63.67 64.82 1026556
20050714 65.25 65.45 64.71 65.20 1235031
20050715 65.21 66.69 64.93 66.20 1663871
20050718 66.21 66.44 65.88 66.18 744021
20050719 66.39 67.01 65.59 66.84 1145353
20050720 66.44 67.91 66.30 67.53 1256997
20050721 67.54 68.87 67.41 68.37 1716770
20050722 68.30 70.10 68.30 69.89 1876477
20050725 69.57 69.63 67.49 68.03 1845946
20050726 63.72 63.72 59.05 60.94 10025343
20050727 60.94 63.96 60.73 63.47 5719411
20050728 63.62 63.69 62.67 62.72 2146920
20050729 62.81 62.82 62.10 62.23 2210702
20050801 62.67 62.82 61.78 62.06 2130194
20050802 62.13 62.38 62.02 62.17 1458620
20050803 62.08 62.23 61.95 62.12 1800906
20050804 61.95 62.02 61.03 61.31 1143741
20050805 61.32 61.48 60.56 60.83 1043484
20050808 60.98 61.01 60.44 60.74 934158
20050809 60.79 61.72 60.58 60.94 2038300
20050810 61.38 61.86 61.08 61.74 1207523
20050811 61.84 62.19 60.80 61.02 2383206
20050812 60.94 61.04 60.24 60.92 1694805
20050815 60.95 61.50 60.80 61.25 474686
20050816 61.41 61.53 60.72 60.73 1103739
20050817 60.88 61.41 60.53 61.14 2359527
20050818 61.14 62.24 60.76 61.88 1174373
20050819 61.97 62.19 61.73 62.12 1172760
20050822 62.19 62.72 61.38 61.74 1120365
20050823 61.58 61.80 61.28 61.72 1052552
20050824 61.61 64.64 61.59 62.62 2242442
20050825 62.63 63.23 62.37 62.87 877631
20050826 62.91 62.99 62.28 62.46 935367
20050829 62.12 62.95 62.07 62.73 684371
20050830 62.48 62.62 61.97 62.49 653538
20050831 62.50 63.08 61.94 62.50 1270096
20050901 62.47 62.78 62.16 62.41 956224
20050902 62.52 62.76 62.01 62.02 629355
20050906 62.18 62.54 61.51 61.63 1056482
20050907 61.73 62.30 61.42 61.85 1578526
20050908 61.72 62.42 61.72 61.92 1029377
20050909 62.01 62.67 62.01 62.40 915416
20050912 62.52 64.49 62.30 63.84 1642711
20050913 63.85 64.27 63.26 63.76 1568248
20050914 63.57 64.04 63.24 63.40 1213065
20050915 63.44 63.64 62.29 62.89 1420432
20050916 63.40 64.51 63.22 64.36 1807355
20050919 64.16 64.70 63.38 63.71 996932
20050920 63.76 64.48 63.50 63.76 906045
20050921 63.40 63.60 61.63 61.63 1372167
20050922 61.50 61.89 60.90 61.76 1453784
20050923 61.66 61.67 59.64 61.01 2305922
20050926 61.02 61.42 59.59 59.60 1882724
20050927 59.61 59.87 59.11 59.42 1604925
20050928 59.43 60.12 59.38 59.77 1149686
20050929 59.47 60.09 59.15 59.94 1046003
20050930 59.84 61.02 59.79 60.59 768808
20051003 60.89 60.99 60.07 60.48 899597
20051004 46.36 46.36 42.58 43.17 29655954
20051005 42.76 43.52 42.23 42.99 7286249
20051006 42.53 43.52 42.50 42.94 3427495
20051007 43.37 44.02 42.28 42.48 3772804
20051010 42.48 42.85 41.53 42.67 3998711
20051011 42.87 43.26 42.47 42.68 2907265
20051012 42.68 42.92 42.40 42.41 1639084
20051013 42.36 42.63 41.93 42.28 1426679
20051014 42.34 42.80 42.15 42.38 1648354
20051017 42.48 42.92 42.31 42.50 1946002
20051018 42.53 42.86 42.38 42.68 1516860
20051019 42.66 42.71 41.98 42.69 1553739
20051020 42.69 43.09 42.03 42.21 1392017
20051021 42.22 42.42 41.92 42.07 1771988
20051024 42.08 42.29 41.81 42.14 1582657
20051025 41.37 41.38 39.07 39.39 7203725
20051026 39.50 41.03 39.03 40.63 3138714
20051027 40.66 41.19 40.41 40.53 2940214
20051028 40.74 41.13 40.44 40.78 1155228
20051031 41.06 41.39 40.81 41.21 1124798
20051101 41.21 41.53 40.90 41.24 950582
20051102 40.71 42.26 40.69 42.22 1420935
20051103 41.43 41.86 39.63 41.47 3768169
20051104 41.33 41.90 41.11 41.88 1713143
20051107 42.11 42.43 41.14 41.35 1745890
20051108 41.28 41.55 41.11 41.32 1047010
20051109 41.24 41.75 41.24 41.73 1452373
20051110 42.68 44.24 42.48 43.69 2747961
20051111 43.97 44.50 43.92 44.26 1653291
20051114 44.20 44.96 44.12 44.53 1773801
20051115 44.54 45.60 44.07 44.31 1868920
20051116 44.01 44.06 43.07 43.62 1848062
20051117 43.72 44.09 43.39 44.06 1537718
20051118 44.25 44.81 44.06 44.51 1809874
20051121 44.26 44.78 43.64 44.26 1266771
20051122 44.26 45.44 44.21 45.16 1399776
20051123 45.19 46.75 45.15 46.33 1337606
20051125 46.50 46.96 46.38 46.64 720544
20051128 46.89 46.89 46.10 46.17 1388994
20051129 46.35 46.73 45.96 46.25 1078649
20051130 46.11 47.56 46.11 47.26 2057344
20051201 47.56 48.75 47.49 47.56 2755115
20051202 47.64 47.76 47.31 47.45 1725436
20051205 47.35 47.64 47.03 47.13 1127015
20051206 47.34 47.54 47.00 47.04 1106056
20051207 47.04 47.40 46.83 47.21 1224854
20051208 47.11 47.12 46.26 46.43 1629209
20051209 46.67 47.18 46.65 46.94 1139811
20051212 47.14 47.18 46.85 47.12 1054064
20051213 47.12 47.12 46.25 46.63 1295387
20051214 46.64 47.36 46.45 47.06 1175279
20051215 47.06 47.64 46.64 47.38 1380832
20051216 47.39 47.47 47.14 47.27 1117342
20051219 47.42 47.46 46.45 46.51 925492
20051220 46.63 46.64 45.68 45.77 978190
20051221 45.93 46.19 45.58 45.68 984337
20051222 45.58 45.81 45.29 45.66 922469
20051223 45.60 45.86 45.35 45.50 842465
20051227 45.68 45.79 44.93 44.93 886095
20051228 44.98 45.25 44.69 45.11 733038
20051229 45.09 45.42 44.73 44.90 395589
20051230 44.65 44.92 44.30 44.49 639129
20060103 44.65 44.88 43.76 44.76 1517162
20060104 45.01 45.83 45.00 45.42 1079657
20060105 45.45 45.61 45.05 45.27 782310
20060106 45.39 46.03 45.15 45.54 979400
20060109 45.95 47.36 45.26 46.59 1879701
20060110 46.64 47.99 46.26 47.94 2350660
20060111 48.13 48.61 47.49 47.98 882669
20060112 47.99 48.00 47.06 47.18 806292
20060113 47.18 47.35 46.60 46.97 662203
20060117 46.98 46.99 46.32 46.48 739084
20060118 46.09 46.79 45.77 46.35 951186
20060119 46.64 47.14 46.22 46.40 895868
20060120 46.25 46.76 45.56 45.81 1344558
20060123 46.20 46.43 44.97 45.55 1572380
20060124 49.76 51.81 48.85 50.69 7926587
20060125 50.68 50.73 49.26 49.55 3389811
20060126 49.56 50.39 48.48 49.35 3078257
20060127 49.60 50.33 49.07 49.35 1850984
20060130 48.78 48.79 48.08 48.53 1620846
20060131 48.43 48.59 47.96 48.20 1319469
20060201 48.04 48.41 47.64 48.04 1254780
20060202 48.04 48.05 46.89 47.14 2115281
20060203 46.82 47.01 46.44 46.54 1624070
20060206 46.47 46.47 45.69 46.10 2014722
20060207 45.77 46.26 45.72 46.06 1059908
20060208 46.32 46.52 46.02 46.26 1300425
20060209 46.28 46.50 45.99 46.15 1099205
20060210 46.03 46.40 45.78 46.20 874003
20060213 45.77 46.49 45.52 45.98 788860
20060214 45.89 46.50 45.59 46.35 1113815
20060215 46.25 46.73 46.25 46.44 1155228
20060216 47.54 48.40 47.11 47.61 1666491
20060217 47.61 48.21 47.61 47.86 1222637
20060221 47.64 47.64 46.90 47.07 1058598
20060222 47.16 48.19 46.94 47.69 906146
20060223 47.69 48.43 47.60 47.89 1116737
20060224 47.82 48.37 47.51 47.55 948264
20060227 47.59 48.12 47.44 47.59 1079052
20060228 47.34 47.38 46.56 46.73 1233016
20060301 46.74 47.79 46.26 47.40 1155933
20060302 47.28 47.54 46.97 47.36 1287830
20060303 46.99 47.61 46.84 47.17 811229
20060306 47.09 47.29 46.15 46.33 976981
20060307 46.34 46.90 45.78 46.34 745130
20060308 46.09 46.56 45.30 45.57 1154422
20060309 45.60 46.14 45.26 45.45 631269
20060310 45.56 46.01 45.19 45.81 610916
20060313 45.82 46.20 45.28 45.39 923376
20060314 45.22 46.16 45.21 46.14 752787
20060315 46.15 46.55 45.55 45.66 1117745
20060316 45.65 46.08 45.45 45.82 1585378
20060317 45.88 45.88 45.27 45.49 1620644
20060320 45.65 46.07 45.62 45.74 1069077
20060321 45.79 46.25 45.46 45.65 1387785
20060322 45.45 45.53 44.86 45.16 1094872
20060323 45.04 45.38 44.67 45.08 780194
20060324 45.19 45.72 45.07 45.67 911285
20060327 45.52 46.38 45.47 46.16 1704075
20060328 46.15 46.33 45.43 45.64 807904
20060329 45.64 45.64 44.58 44.70 1857735
20060330 44.61 45.21 44.33 44.91 1799899
20060331 45.03 45.59 45.02 45.04 830877
20060403 44.67 45.49 44.66 44.92 904534
20060404 44.80 45.72 44.70 45.65 1205407
20060405 45.92 46.61 45.69 46.47 1077843
20060406 46.35 46.77 46.18 46.62 501086
20060407 46.57 46.94 45.55 45.55 681650
20060410 45.58 46.18 45.35 45.82 613838
20060411 45.65 45.78 44.70 44.85 691726
20060412 44.77 44.98 44.61 44.67 626231
20060413 44.51 44.92 44.16 44.84 746439
20060417 45.16 45.90 44.82 45.52 1000257
20060418 45.77 47.80 45.55 47.66 1646741
20060419 47.66 48.06 46.90 47.30 488491
20060420 47.52 47.66 46.73 46.73 677116
20060421 47.09 47.09 45.98 46.19 1299014
20060424 45.51 46.68 45.50 46.35 1749417
20060425 49.87 50.17 46.30 47.78 6524594
20060426 48.48 49.74 48.48 48.94 3862683
20060427 48.83 49.57 48.35 48.64 1961822
20060428 48.33 48.74 48.07 48.33 1699742
20060501 48.37 49.12 48.25 48.58 1808564
20060502 48.78 49.49 48.77 48.88 2664329
20060503 49.04 50.61 48.94 49.73 3513344
20060504 50.08 50.41 49.91 50.30 1839598
20060505 50.89 51.30 50.52 51.02 2951902
20060508 51.08 52.45 50.96 51.71 2806907
20060509 51.71 51.71 51.19 51.51 2031649
20060510 51.64 52.24 51.55 52.19 2877037
20060511 52.30 52.52 51.16 51.16 1857232
20060512 51.17 51.80 51.11 51.51 1756873
20060515 51.51 52.05 50.76 51.14 1728660
20060516 51.49 51.61 50.14 50.36 1804433
20060517 50.37 50.53 49.37 50.37 2281840
20060518 50.22 51.40 49.94 51.04 1907109
20060519 50.91 51.60 50.66 50.84 1847055
20060522 50.84 51.27 50.56 50.66 1547189
20060523 50.85 51.57 50.61 50.95 2739800
20060524 50.69 53.24 50.63 53.16 3936340
20060525 53.21 53.90 52.36 53.51 3060120
20060526 53.50 54.03 53.44 53.80 1252563
20060530 53.49 54.37 53.40 54.09 2285568
20060531 54.34 57.17 54.08 56.82 5504588
20060601 56.67 56.89 56.06 56.70 1657120
20060602 56.67 56.82 55.83 56.35 2426432
20060605 56.35 57.46 56.12 56.34 3191613
20060606 56.54 56.97 53.44 53.84 4254846
20060607 53.67 54.84 53.67 54.10 2154679
20060608 54.57 55.31 53.45 54.27 3344166
20060609 54.09 54.71 53.35 53.39 2377261
20060612 53.59 54.19 53.06 53.20 1878895
20060613 53.19 53.79 52.45 52.60 2113770
20060614 52.58 53.20 51.89 52.17 2232366
20060615 52.40 53.71 52.33 53.51 2465326
20060616 53.74 54.41 53.44 53.47 1913557
20060619 53.84 54.32 53.26 53.55 1309191
20060620 53.47 54.03 53.16 53.63 1133464
20060621 53.62 55.14 53.40 54.37 1147671
20060622 54.12 54.76 54.09 54.37 888815
20060623 54.46 55.17 54.06 54.88 1009124
20060626 54.90 55.25 54.53 54.93 975571
20060627 54.83 54.87 54.23 54.60 1354030
20060628 54.60 54.70 52.73 53.26 1857131
20060629 53.99 55.58 53.59 55.44 1624372
20060630 55.39 55.70 54.64 55.41 1437158
20060703 55.48 56.61 55.48 56.35 855262
20060705 56.10 56.17 54.53 54.61 1157747
20060706 54.61 55.46 53.99 55.27 1060714
20060707 55.27 55.27 54.13 54.59 964185
20060710 54.72 54.97 54.29 54.67 1158755
20060711 54.66 55.20 53.62 54.94 1159964
20060712 54.95 55.29 54.38 54.66 795006
20060713 54.44 56.24 54.09 54.82 2569412
20060714 54.83 54.83 53.23 53.33 1213569
20060717 53.20 54.26 52.82 53.86 1057993
20060718 53.69 54.11 49.55 52.01 3795878
20060719 52.25 53.07 51.46 52.10 2635512
20060720 51.99 52.57 51.52 51.80 1349496
20060721 51.66 51.67 49.53 49.62 2386228
20060724 50.50 52.82 50.37 52.38 2595207
20060725 51.91 52.11 49.33 50.14 4756637
20060726 50.15 52.03 49.95 51.03 1798387
20060727 51.28 52.30 51.15 51.77 1894413
20060728 52.20 53.29 52.19 52.64 1881213
20060731 52.57 54.02 51.63 53.64 2186016
20060801 53.65 53.96 52.64 53.20 1752037
20060802 53.20 53.36 52.79 53.11 1224149
20060803 53.11 53.59 52.40 53.09 1415091
20060804 53.11 53.59 52.40 53.50 1057187
20060807 53.45 53.55 52.80 53.08 829568
20060808 53.32 53.77 52.55 52.68 1052955
20060809 53.24 53.67 52.66 52.90 1191200
20060810 52.90 53.42 52.21 52.72 1439475
20060811 52.72 53.06 52.35 52.93 861408
20060814 53.42 53.71 52.62 52.91 921865
20060815 53.40 54.06 52.49 53.97 2006459
20060816 54.58 54.79 54.22 54.53 1710221
20060817 54.53 54.53 52.49 53.03 2794009
20060818 53.03 53.08 52.10 52.92 1297604
20060821 52.60 52.67 51.76 52.31 882165
20060822 52.32 53.73 52.14 53.49 1357154
20060823 53.74 54.40 53.32 54.30 1921820
20060824 54.30 54.63 53.95 54.42 1388793
20060825 54.43 55.08 54.11 54.68 1552933
20060828 54.68 57.05 54.68 56.06 2003739
20060829 55.83 56.20 55.10 55.56 1082478
20060830 55.43 56.32 55.43 55.91 1060210
20060831 55.97 56.12 55.51 55.65 855866
20060901 55.89 56.12 55.33 55.39 782915
20060905 55.53 55.89 55.26 55.54 1559986
20060906 55.58 55.64 54.91 55.01 1603616
20060907 55.02 55.02 54.15 54.15 1408239
20060908 54.53 55.56 53.59 55.32 1374686
20060911 54.96 55.30 54.42 55.02 918842
20060912 54.96 56.06 54.67 55.62 1827507
20060913 55.64 56.65 55.43 56.29 1671327
20060914 56.13 56.84 56.13 56.68 1165606
20060915 56.87 57.22 56.52 56.71 1360680
20060918 56.91 57.76 56.78 57.49 1240371
20060919 57.56 57.81 56.57 57.45 1227171
20060920 57.46 58.72 57.45 58.55 2105205
20060921 58.55 58.80 57.12 57.54 2375648
20060922 57.66 58.20 57.14 58.10 1064644
20060925 58.15 58.74 58.10 58.44 1728157
20060926 58.44 58.65 58.07 58.47 1536912
20060927 58.67 59.33 57.70 58.01 1722917
20060928 56.57 57.82 56.12 57.46 2298264
20060929 57.46 57.80 57.14 57.22 1431415
20061002 57.31 58.92 57.12 58.34 1610165
20061003 58.43 58.44 57.20 57.56 1616211
20061004 57.64 58.50 57.60 58.50 1760904
20061005 59.05 59.74 58.80 59.56 2377261
20061006 59.55 59.55 58.33 59.13 2092005
20061009 59.28 61.42 59.17 61.24 2014822
20061010 61.25 61.41 59.96 60.51 2225010
20061011 60.29 60.54 59.56 59.67 1957388
20061012 59.70 60.48 59.55 60.37 1593539
20061013 59.98 60.22 59.77 59.89 1233519
20061016 60.47 61.13 59.97 60.64 1492577
20061017 60.54 61.71 59.96 61.41 1944390
20061018 61.53 61.58 60.13 60.29 1503862
20061019 59.82 61.29 59.59 61.04 1618427
20061020 61.28 61.33 60.64 61.04 1384359
20061023 61.45 64.21 61.45 62.55 3703883
20061024 60.89 62.03 58.06 59.49 5606559
20061025 59.55 61.38 59.55 61.27 1791435
20061026 61.33 62.30 60.94 62.13 1250347
20061027 61.65 62.40 60.74 60.90 934561
20061030 61.18 63.14 61.08 62.65 1670521
20061031 62.52 63.31 62.43 63.11 1659135
20061101 63.36 63.50 62.39 62.59 1789520
20061102 62.13 63.12 62.09 62.88 1231303
20061103 62.91 63.36 62.70 63.17 1545476
20061106 63.37 64.85 63.37 64.46 1577518
20061107 64.51 65.50 64.01 64.12 2047167
20061108 64.07 67.62 63.97 65.08 4759962
20061109 65.46 65.92 65.08 65.23 1991949
20061110 65.24 65.60 63.73 64.82 2326779
20061113 64.51 65.82 64.29 65.32 1548298
20061114 64.67 66.01 64.61 65.49 2513389
20061115 65.35 66.83 65.35 66.47 1601500
20061116 66.35 67.23 66.35 66.68 1896730
20061117 66.25 66.49 65.86 66.32 1300022
20061120 66.20 67.01 65.75 66.54 1416300
20061121 66.39 66.99 66.39 66.91 1695510
20061122 66.71 67.95 66.60 67.68 1652586
20061124 67.44 68.42 67.29 68.14 502295
20061127 68.14 68.23 66.64 66.64 1316144
20061128 66.39 66.89 65.46 66.85 2044144
20061129 66.83 68.08 66.34 67.96 1818741
20061130 67.86 69.01 67.38 68.46 2262796
20061201 68.36 70.90 67.97 69.98 3070397
20061204 69.87 70.52 68.98 69.96 2159415
20061205 69.96 70.57 69.35 70.47 2070946
20061206 70.47 71.93 70.19 71.60 2193674
20061207 71.58 72.40 70.77 70.96 2115483
20061208 70.91 72.99 70.84 72.80 2938501
20061211 73.14 74.12 72.50 72.66 2921170
20061212 72.60 72.76 71.36 71.53 2380183
20061213 71.52 72.31 71.44 71.69 1689867
20061214 71.96 72.05 71.68 71.85 2055127
20061215 71.70 72.16 71.18 71.78 1930989
20061218 71.68 72.67 71.37 71.69 1162684
20061219 71.32 72.44 70.83 72.26 1596865
20061220 72.63 73.34 72.47 72.94 1175380
20061221 72.84 73.30 72.52 72.70 961162
20061222 72.70 72.92 72.01 72.28 837125
20061226 72.29 73.09 72.09 72.75 598723
20061227 72.95 73.63 72.75 73.43 677922
20061228 73.50 73.77 73.07 73.57 1036430
20061229 73.58 73.64 72.61 72.65 1149988
20070103 72.34 72.65 70.76 71.71 2745140
20070104 71.78 72.02 71.12 71.85 1510714
20070105 71.41 71.76 70.86 71.46 1588703
20070108 71.65 71.68 70.62 70.78 2115483
20070109 70.72 70.91 69.29 70.17 2576466
20070110 70.17 70.68 69.51 70.46 2187729
20070111 70.72 70.72 69.20 70.52 2816983
20070112 70.15 70.48 69.67 70.40 1623063
20070116 70.46 71.06 70.14 70.79 1562203
20070117 70.79 70.83 70.27 70.71 1423454
20070118 70.61 70.71 69.18 69.49 1577518
20070119 68.75 69.55 68.62 69.42 1848163
20070122 69.47 69.68 68.31 68.85 1556359
20070123 68.99 69.78 68.83 68.86 1205709
20070124 68.89 69.95 68.89 69.66 1157848
20070125 69.61 69.69 66.74 66.82 3360489
20070126 67.27 67.73 66.25 66.80 1987919
20070129 67.63 67.99 65.90 66.10 3341647
20070130 62.28 63.22 61.10 62.40 8879788
20070131 62.12 62.98 61.63 62.55 3022032
20070201 62.52 63.83 62.46 63.78 2726701
20070202 64.00 64.02 63.27 63.47 1784281
20070205 62.72 62.85 62.04 62.15 2271058
20070206 62.15 62.15 60.35 61.64 3796886
20070207 61.39 61.87 60.88 61.08 2226522
20070208 61.08 61.81 61.04 61.61 2029533
20070209 61.39 61.81 60.36 60.42 1812796
20070212 60.15 61.34 60.13 61.15 1843931
20070213 61.24 61.55 60.80 61.46 1361184
20070214 61.49 62.09 61.46 61.76 1430407
20070215 62.03 62.51 61.10 62.18 1215382
20070216 61.88 62.36 61.70 61.92 817375
20070220 61.64 62.72 61.64 62.52 1153717
20070221 62.04 62.74 61.40 62.63 1818539
20070222 62.74 63.58 62.37 63.08 1258206
20070223 62.99 63.40 62.92 63.06 846898
20070226 63.06 63.06 61.72 62.07 1541849
20070227 62.08 62.08 58.79 59.39 2537068
20070228 59.68 60.45 58.95 60.08 1829522
20070301 60.10 60.64 58.60 60.03 1983889
20070302 59.60 60.13 58.23 58.24 1624171
20070305 58.24 59.31 57.81 58.34 1426377
20070306 58.95 59.05 58.24 58.85 1225962
20070307 58.60 58.90 58.16 58.23 1507892
20070308 58.75 59.40 58.60 58.93 850627
20070309 59.00 59.10 58.26 58.56 692431
20070312 58.54 59.64 58.30 59.35 1348186
20070313 58.87 59.07 58.00 58.01 1594245
20070314 58.02 58.75 57.47 58.54 946954
20070315 58.54 59.20 58.22 58.45 1057490
20070316 58.63 59.50 58.46 58.78 1182534
20070319 59.39 59.39 58.75 58.91 629959
20070320 58.55 58.78 56.38 57.37 4142900
20070321 57.56 58.94 57.46 58.86 1952854
20070322 58.90 59.37 58.26 59.22 1474641
20070323 59.22 59.77 59.14 59.44 1135983
20070326 59.44 59.55 58.58 59.14 828258
20070327 58.90 59.36 58.56 58.82 892946
20070328 58.37 58.38 57.31 57.79 1300123
20070329 58.04 58.14 57.29 57.92 1129433
20070330 58.17 58.35 57.50 58.02 921462
20070402 58.06 58.91 57.80 58.88 1928671
20070403 59.14 59.60 58.81 59.58 1003481
20070404 59.51 59.87 59.08 59.50 777474
20070405 59.45 60.00 59.40 59.94 599731
20070409 60.14 60.44 59.75 60.44 778179
20070410 60.44 60.44 59.03 59.43 1064039
20070411 59.11 59.32 58.55 59.15 813849
20070412 59.16 59.74 58.96 59.61 958240
20070413 59.46 59.52 59.01 59.28 767599
20070416 59.28 59.36 58.90 59.08 749765
20070417 58.85 59.17 58.47 58.55 1234023
20070418 58.55 58.99 57.95 58.70 1113311
20070419 56.99 59.71 56.99 59.59 1706997
20070420 60.14 60.14 59.12 59.20 1545980
20070423 59.21 62.40 58.46 61.54 3499842
20070424 56.22 57.31 55.35 56.01 8424952
20070425 55.43 55.64 54.24 54.40 4171013
20070426 54.30 55.56 54.09 54.44 2540393
20070427 54.66 55.17 54.49 54.83 1629410
20070430 54.84 55.28 54.00 54.09 2122133
20070501 54.22 54.58 53.71 54.15 1801309
20070502 54.10 54.17 53.06 53.37 2326376
20070503 53.84 54.08 52.67 52.89 1964341
20070504 53.20 53.79 52.54 53.41 3225469
20070507 53.59 54.03 53.15 53.64 1137494
20070508 52.54 53.81 52.54 53.67 1954063
20070509 53.10 53.18 52.12 52.74 2302294
20070510 52.67 52.70 51.07 51.07 1853000
20070511 51.61 52.90 51.61 52.56 1626589
20070514 52.91 52.91 51.71 51.86 1430810
20070515 51.66 52.34 51.41 51.75 1159460
20070516 51.73 51.99 51.03 51.78 1050839
20070517 51.61 56.45 51.22 53.15 7855046
20070518 53.16 53.65 52.14 53.42 2510366
20070521 53.40 53.63 51.80 51.96 2561755
20070522 51.90 52.18 51.58 51.72 2191255
20070523 51.52 52.19 51.51 51.85 1577317
20070524 51.83 52.29 51.36 51.63 2535254
20070525 51.48 51.89 51.46 51.64 1447234
20070529 51.81 52.24 51.55 52.06 2176645
20070530 51.88 52.84 50.89 52.53 1345667
20070531 52.60 53.10 51.43 51.54 1646338
20070601 51.61 52.40 51.61 51.91 1146159
20070604 51.64 51.95 51.21 51.91 1161072
20070605 51.91 51.92 50.80 51.17 1585882
20070606 51.17 51.17 50.12 50.41 1728963
20070607 50.42 50.51 49.71 49.97 1847156
20070608 49.97 51.11 49.67 50.90 1354131
20070611 50.90 52.45 50.61 52.09 2233575
20070612 51.27 52.10 51.20 51.81 2293830
20070613 51.75 51.75 49.54 50.12 2761866
20070614 50.12 51.11 50.12 50.45 1218506
20070615 51.90 52.31 50.42 51.26 3200782
20070618 51.77 51.84 50.60 50.64 1216491
20070619 50.47 50.81 50.12 50.45 1303145
20070620 50.45 51.00 49.68 49.69 1199059
20070621 49.69 50.73 49.42 50.61 1083184
20070622 50.43 50.67 49.56 49.83 1133161
20070625 49.80 50.01 48.81 48.91 1273723
20070626 49.04 49.31 48.20 48.56 2063893
20070627 48.31 49.43 47.81 49.31 1719793
20070628 49.50 50.27 49.31 49.87 1509807
20070629 49.79 50.57 48.67 48.94 1666390
20070702 49.52 49.62 49.15 49.35 1257400
20070703 49.18 49.53 49.04 49.34 425313
20070705 49.23 49.47 48.46 48.65 1189890
20070706 48.75 49.22 48.41 49.03 1316950
20070709 43.27 47.03 43.17 45.90 11056534
20070710 45.90 46.25 44.76 45.23 3514452
20070711 45.38 45.78 45.07 45.31 3345274
20070712 45.70 45.88 45.16 45.39 2376152
20070713 45.47 45.91 45.37 45.79 1543965
20070716 45.79 45.90 45.38 45.66 1486733
20070717 45.68 45.75 45.08 45.14 2577473
20070718 45.01 45.64 44.71 45.12 1512628
20070719 45.10 45.85 44.98 45.79 2016334
20070720 45.65 45.79 44.96 45.09 2100268
20070723 45.25 45.58 44.99 45.21 2018954
20070724 44.16 46.74 43.92 44.51 3959414
20070725 44.43 44.70 43.00 43.64 3690583
20070726 43.18 43.19 41.41 41.89 3929689
20070727 41.76 42.50 41.38 41.47 3014072
20070730 42.31 42.31 39.67 40.12 3742979
20070731 40.56 40.91 39.18 39.24 1943584
20070801 39.40 40.03 38.94 39.54 2520039
20070802 39.65 39.85 39.34 39.63 1903582
20070803 38.90 39.68 37.22 37.47 2697178
20070806 37.56 37.81 36.83 37.32 2818595
20070807 36.92 37.61 36.22 37.32 3663075
20070808 37.43 37.87 35.69 37.56 3874775
20070809 37.06 37.32 35.15 36.72 4902741
20070810 35.31 37.77 35.14 37.38 3081582
20070813 37.23 38.26 36.32 36.81 3261340
20070814 37.51 38.86 36.72 36.77 3983395
20070815 36.78 37.83 36.43 36.57 1911139
20070816 36.31 36.42 35.44 35.99 3121584
20070817 37.51 37.51 35.35 36.82 2784034
20070820 37.11 37.11 36.27 36.62 1760602
20070821 36.34 37.61 35.85 36.28 2087471
20070822 36.61 37.40 36.43 36.89 2094424
20070823 36.99 37.08 36.10 36.49 1408945
20070824 36.61 36.69 36.07 36.59 1150794
20070827 36.58 36.81 36.01 36.08 961162
20070828 35.99 36.67 35.68 36.41 2401544
20070829 36.50 37.17 36.41 37.07 1513535
20070830 36.90 37.17 36.06 36.31 1219614
20070831 36.31 37.19 36.31 36.98 1394637
20070904 37.16 38.26 36.46 37.27 2614654
20070905 36.78 37.00 35.39 35.59 2213221
20070906 36.67 37.68 36.32 37.45 2768517
20070907 36.93 37.97 36.72 37.75 2982130
20070910 37.78 37.79 36.82 37.17 2156896
20070911 37.47 37.47 36.49 36.88 1409549
20070912 36.82 36.89 35.82 36.01 1697424
20070913 36.12 36.12 35.35 35.44 1762516
20070914 35.31 35.93 35.02 35.92 1267980
20070917 35.85 36.52 35.71 36.42 1570364
20070918 36.65 37.15 36.00 37.13 1707903
20070919 37.49 37.64 36.92 37.29 2265919
20070920 37.38 37.98 36.87 37.76 1606840
20070921 37.94 38.11 37.37 37.76 1913557
20070924 37.76 37.93 37.32 37.79 995018
20070925 37.68 37.89 37.49 37.79 1708407
20070926 37.76 38.41 37.61 38.23 1355743
20070927 38.51 40.41 38.31 39.88 2233777
20070928 39.81 41.55 39.81 41.22 3322905
20071001 41.22 41.42 40.46 40.82 2222088
20071002 40.81 40.98 40.06 40.28 1549507
20071003 40.17 40.36 39.75 40.24 1174373
20071004 40.48 40.85 39.85 40.01 1607948
20071005 40.24 40.37 39.74 40.09 1529455
20071008 40.27 40.43 39.79 39.93 1053056
20071009 39.74 40.83 39.74 40.75 1239565
20071010 40.85 43.82 40.70 43.47 5317877
20071011 43.77 43.82 41.70 42.01 4157511
20071012 42.18 42.66 41.84 42.63 1785893
20071015 42.64 42.64 41.64 41.95 1170040
20071016 41.61 41.65 40.45 41.34 2444368
20071017 41.76 42.00 40.82 41.96 1834258
20071018 41.66 41.89 41.24 41.70 1636867
20071019 41.51 42.27 41.22 42.03 1822671
20071022 41.93 43.41 41.00 43.41 2335848
20071023 43.31 43.38 38.50 40.29 12431320
20071024 39.98 41.51 38.92 41.29 3621561
20071025 41.62 43.44 41.58 42.02 3134683
20071026 42.37 43.00 42.04 42.67 1821663
20071029 42.66 42.91 41.14 41.20 2111352
20071030 41.20 41.82 40.69 41.52 1432523
20071031 41.67 42.09 41.10 41.67 1272111
20071101 41.11 41.67 40.22 40.53 1838087
20071102 40.57 40.68 39.43 40.09 1833654
20071105 39.59 40.98 38.96 40.20 1175682
20071106 40.49 40.74 40.25 40.56 1487639
20071107 40.19 40.49 39.15 39.15 1323600
20071108 39.17 39.55 36.42 37.61 3602820
20071109 37.14 37.99 37.14 37.44 2143192
20071112 37.73 38.01 36.68 36.71 1034919
20071113 37.02 38.06 36.42 38.02 1299720
20071114 38.30 38.75 37.18 37.34 1114319
20071115 37.39 37.39 35.31 35.64 2796327
20071116 35.81 35.95 35.11 35.64 1820756
20071119 35.80 36.66 35.64 36.36 1902977
20071120 36.32 36.85 34.97 35.66 1555754
20071121 35.44 35.54 34.81 35.46 1760602
20071123 35.62 36.10 35.23 36.10 468036
20071126 36.17 36.32 35.18 35.18 1083788
20071127 35.29 35.51 34.06 34.76 2091905
20071128 34.81 36.14 34.64 35.83 1144950
20071129 35.64 35.97 35.09 35.15 1270297
20071130 35.43 35.43 34.23 34.62 1409852
20071203 34.70 34.87 34.13 34.25 1190091
20071204 34.21 34.79 33.96 34.07 1280172
20071205 34.32 35.26 34.32 34.74 1653694
20071206 35.00 35.21 34.70 35.03 1302440
20071207 35.02 35.31 34.68 34.85 829265
20071210 34.85 34.97 34.28 34.58 1049630
20071211 34.72 34.73 33.23 33.34 1412068
20071212 33.93 33.93 33.13 33.55 1790729
20071213 33.22 33.87 33.22 33.85 1565830
20071214 33.79 33.79 32.93 33.13 1418618
20071217 32.86 33.27 32.21 32.60 1712539
20071218 32.77 32.77 32.11 32.64 1581045
20071219 32.64 33.10 32.39 32.65 2075279
20071220 32.82 34.25 32.66 33.79 1737729
20071221 34.20 35.02 33.78 34.81 2358418
20071224 34.86 35.37 34.75 35.18 384001
20071226 35.16 35.20 34.36 34.97 1045398
20071227 35.01 35.40 34.79 34.99 735356
20071228 35.38 35.53 34.62 35.41 819189
20071231 35.08 35.55 34.56 34.60 775156
20080102 34.64 34.69 33.50 33.68 1636968
20080103 33.73 33.83 32.39 32.65 2405978
20080104 32.21 32.29 31.08 31.11 2149339
20080107 31.24 31.37 30.26 30.59 2810635
20080108 30.77 30.97 29.47 29.59 2522357
20080109 29.48 30.94 29.48 30.88 2086967
20080110 30.60 30.84 29.61 29.74 2729119
20080111 29.19 30.03 29.19 29.35 1265562
20080114 29.64 30.16 29.21 29.95 1578325
20080115 29.64 30.65 28.74 28.74 1680396
20080116 28.58 30.32 28.36 29.87 2226219
20080117 29.91 30.05 28.85 28.98 1359169
20080118 29.13 29.51 28.30 28.44 1280474
20080122 27.43 29.08 27.21 28.15 2486788
20080123 27.32 27.89 26.35 27.86 2757131
20080124 27.86 28.44 27.03 28.41 2277709
20080125 28.87 29.28 27.78 27.81 1458721
20080128 27.96 29.40 27.63 29.12 1868718
20080129 32.69 33.64 31.29 33.50 6058775
20080130 33.47 35.17 33.22 34.69 3195845
20080131 34.09 36.55 33.82 35.94 3943998
20080201 35.98 37.44 35.84 37.40 2598532
20080204 37.07 37.59 35.59 35.71 2112158
20080205 35.97 35.97 34.79 35.18 1996081
20080206 35.23 35.86 34.86 35.14 1883430
20080207 35.02 35.14 33.98 34.31 2257657
20080208 34.13 34.56 33.78 34.06 1258710
20080211 33.98 34.38 33.33 33.54 2076790
20080212 33.67 33.91 32.72 33.13 1803123
20080213 33.40 33.75 33.24 33.41 1803224
20080214 33.74 33.87 32.13 32.22 1810882
20080215 31.92 32.16 31.63 31.91 2214531
20080219 32.33 32.80 31.99 32.46 2225514
20080220 32.51 33.15 32.19 33.01 2992710
20080221 33.05 33.17 32.33 32.48 2298768
20080222 32.55 33.29 32.10 33.29 1736822
20080225 33.35 34.05 33.17 33.87 2182388
20080226 33.68 33.93 33.20 33.61 1105452
20080227 33.37 34.02 33.31 33.39 1153918
20080228 33.14 34.41 32.89 33.95 3285926
20080229 33.67 33.69 32.55 32.78 1748712
20080303 32.67 32.79 31.83 32.29 1363098
20080304 32.22 32.74 31.66 32.71 1996685
20080305 32.92 33.86 32.87 33.22 2076992
20080306 33.11 33.11 31.84 31.85 1121876
20080307 31.65 32.30 31.35 31.77 1555653
20080310 31.64 32.09 31.18 31.29 1581448
20080311 31.64 32.69 31.17 32.11 1478772
20080312 32.02 32.69 31.73 31.80 1063837
20080313 31.29 32.08 30.95 31.92 1310501
20080314 32.07 32.07 30.69 31.02 1294883
20080317 30.41 31.39 30.03 30.98 1262236
20080318 31.50 32.22 31.15 32.20 1207120
20080319 32.27 32.68 30.81 30.81 1245712
20080320 30.73 31.40 30.11 31.28 1423152
20080324 31.48 32.61 31.41 32.33 1355541
20080325 32.44 32.44 31.14 31.42 1331762
20080326 31.21 31.63 30.88 31.37 773443
20080327 31.19 31.73 31.04 31.24 1107669
20080328 31.12 31.62 30.22 30.38 1034415
20080331 30.15 30.63 30.10 30.49 1185456
20080401 30.77 31.89 30.43 31.89 1204198
20080402 31.97 32.38 31.25 31.69 1374384
20080403 31.68 33.86 31.45 33.61 2151757
20080404 33.68 33.68 31.89 32.45 2168786
20080407 32.77 32.83 31.30 31.53 3183149
20080408 32.23 32.23 30.95 31.03 1508900
20080409 30.52 30.77 29.99 30.13 1724630
20080410 30.32 32.83 30.32 32.66 3685444
20080411 32.37 33.29 31.80 32.29 1534493
20080414 32.18 33.16 32.15 32.52 1236542
20080415 32.66 32.68 31.78 32.63 1903783
20080416 33.14 33.40 32.48 33.35 1060915
20080417 33.35 33.91 32.95 33.74 1034113
20080418 34.13 34.64 33.71 34.44 1734706
20080421 34.42 35.34 34.04 35.04 2240729
20080422 35.21 35.21 30.66 32.12 6760174
20080423 32.54 32.68 30.73 30.88 2732142
20080424 30.74 31.09 30.20 30.68 2843584
20080425 30.87 31.11 30.08 31.09 1460736
20080428 30.94 31.75 30.44 31.28 2143192
20080429 31.36 32.16 31.33 31.84 1799697
20080430 31.77 32.18 30.98 31.15 1314431
20080501 31.28 33.04 31.28 32.84 1751735
20080502 32.88 33.26 32.41 32.74 1062830
20080505 32.67 33.10 32.30 32.76 880956
20080506 32.75 34.92 32.75 34.16 2392778
20080507 34.24 34.60 33.73 33.81 1877888
20080508 33.69 33.74 33.28 33.68 1288737
20080509 33.17 34.02 33.17 33.74 945040
20080512 33.60 33.79 33.31 33.54 650918
20080513 33.76 33.90 33.38 33.63 1305261
20080514 33.91 34.59 33.63 34.01 836319
20080515 33.94 35.77 33.83 35.63 2470868
20080516 35.62 36.29 35.16 35.74 1078750
20080519 35.92 36.19 34.83 35.04 980508
20080520 35.05 35.78 34.75 35.51 1191300
20080521 35.51 37.19 35.51 36.45 2788568
20080522 36.26 36.72 35.66 35.87 1814912
20080523 35.82 35.82 34.84 35.18 1245913
20080527 35.46 36.21 35.43 35.96 1341838
20080528 36.19 36.56 35.94 36.26 1136990
20080529 36.29 37.27 36.29 36.90 918842
20080530 36.76 36.99 36.41 36.58 1133161
20080602 36.53 36.75 35.40 35.75 1159460
20080603 35.81 36.51 35.21 36.00 1565024
20080604 35.67 36.72 35.54 36.42 1039554
20080605 36.82 36.91 36.11 36.66 1284908
20080606 36.31 36.45 35.70 35.80 869973
20080609 36.11 36.16 34.73 35.28 1238255
20080610 35.06 35.74 34.85 35.40 1130239
20080611 35.27 35.84 34.92 34.94 1458922
20080612 35.05 35.85 34.80 34.82 1155026
20080613 35.25 35.25 34.48 35.03 1379321
20080616 34.79 36.08 34.69 35.46 1235333
20080617 35.36 36.49 35.36 35.99 1670622
20080618 35.83 35.85 35.09 35.35 938289
20080619 35.21 35.65 34.44 35.34 1236845
20080620 35.37 35.37 34.06 34.23 2043539
20080623 34.24 35.16 33.94 34.10 1679590
20080624 33.96 34.07 33.60 33.65 1981470
20080625 33.91 34.77 33.89 34.34 1433732
20080626 33.94 34.22 33.45 33.54 1346674
20080627 33.52 34.04 32.95 33.20 1680396
20080630 33.03 34.08 32.99 33.18 1757881
20080701 32.65 32.80 31.40 32.17 2412527
20080702 32.26 33.18 32.16 32.16 1902877
20080703 32.08 32.58 31.85 32.36 849115
20080707 32.46 32.88 31.14 31.76 1492677
20080708 31.81 32.25 31.36 31.91 1916983
20080709 31.76 31.86 30.36 30.38 2707657
20080710 30.38 30.80 29.93 30.44 2000413
20080711 30.16 31.22 29.82 30.42 1935221
20080714 30.86 30.91 29.46 30.05 1557971
20080715 29.76 31.31 29.70 30.84 2086766
20080716 30.82 32.97 30.82 32.85 2683877
20080717 32.78 33.39 32.28 33.13 1522200
20080718 33.11 33.84 32.96 33.45 1432321
20080721 33.36 34.65 33.14 33.58 2112460
20080722 30.93 33.84 30.54 33.42 4535366
20080723 33.82 35.58 33.82 35.52 3692397
20080724 35.55 36.22 35.51 35.62 3162090
20080725 35.63 36.03 34.65 34.90 2422905
20080728 34.93 35.54 34.44 34.50 2142991
20080729 34.70 35.38 34.57 35.16 1435042
20080730 35.35 35.48 34.17 35.11 1592330
20080731 34.90 35.54 34.70 34.81 1502552
20080801 34.93 34.93 33.80 34.62 1249440
20080804 34.38 35.24 34.38 34.99 1691681
20080805 35.42 35.43 34.18 35.02 1248331
20080806 35.16 35.39 34.69 35.37 1386878
20080807 35.27 36.00 34.85 35.60 1728660
20080808 35.32 36.22 33.79 35.88 1860355
20080811 35.70 36.47 35.70 36.22 1976835
20080812 35.95 36.18 35.38 35.50 1674854
20080813 35.33 35.82 35.10 35.34 2444670
20080814 35.20 36.11 35.20 35.79 1896025
20080815 35.95 36.63 35.92 36.25 1632534
20080818 36.60 36.71 35.10 35.60 1710019
20080819 35.54 35.86 34.99 35.33 1087113
20080820 35.03 36.22 34.83 35.72 1909325
20080821 35.40 36.12 35.14 35.99 1037438
20080822 36.11 36.15 35.45 35.60 1134270
20080825 35.57 35.75 34.89 35.03 1071596
20080826 35.03 36.02 35.03 35.59 1147570
20080827 35.46 36.21 35.19 35.91 1243596
20080828 36.10 36.73 36.04 36.62 1438770
20080829 36.18 36.40 35.32 35.70 1365920
20080902 36.28 36.59 34.98 35.34 2027821
20080903 35.49 35.84 34.79 35.57 1771887
20080904 35.65 35.99 34.64 34.84 2491625
20080905 34.54 35.18 34.24 34.48 1364106
20080908 35.24 35.35 33.96 34.77 1770275
20080909 34.80 35.28 33.62 33.69 2540796
20080910 34.10 35.14 34.00 34.69 2172917
20080911 34.26 34.71 33.92 34.42 1907109
20080912 34.05 34.55 33.92 34.17 1428694
20080915 33.58 34.23 33.25 33.25 1298107
20080916 32.92 33.26 31.91 32.88 3378525
20080917 32.27 32.91 31.65 31.77 2936183
20080918 32.23 32.55 31.01 32.35 3787717
20080919 33.58 34.89 31.67 33.04 2011296
20080922 33.12 33.12 31.35 31.80 1530967
20080923 32.06 32.33 31.37 31.39 1188580
20080924 31.67 32.59 31.65 32.08 1665685
20080925 32.00 32.08 31.44 31.75 1324507
20080926 31.30 32.34 31.22 32.26 1109180
20080929 31.86 32.43 31.32 31.59 2275895
20080930 31.85 32.32 31.42 32.32 1453985
20081001 32.24 33.17 31.78 32.50 1886956
20081002 32.43 33.50 31.56 31.72 1636061
20081003 31.97 32.75 31.23 31.38 2222391
20081006 30.84 31.11 29.31 30.37 2439128
20081007 31.02 31.11 29.17 29.17 2668259
20081008 28.60 29.95 28.24 28.99 2871595
20081009 28.19 30.04 28.15 28.15 2038400
20081010 27.65 29.01 26.70 27.50 3537426
20081013 28.68 29.83 26.94 29.83 1421338
20081014 30.72 30.74 28.78 29.32 1680396
20081015 27.79 28.76 27.31 27.38 2353179
20081016 27.38 27.95 25.76 27.91 1911744
20081017 26.20 28.94 26.20 28.05 1921920
20081020 28.43 29.06 28.02 28.77 1608452
20081021 26.99 27.39 24.38 25.52 4975793
20081022 26.54 26.54 25.44 26.31 4783440
20081023 26.29 26.85 24.82 25.81 3331268
20081024 24.16 25.80 24.16 24.99 2988982
20081027 24.50 26.15 24.40 25.24 2654153
20081028 25.49 27.52 25.41 27.52 4060478
20081029 27.45 27.47 25.31 25.55 3354645
20081030 26.32 26.77 25.14 25.63 2385523
20081031 25.63 26.34 25.38 25.63 2555910
20081103 25.48 26.85 25.48 26.73 1714957
20081104 26.80 27.38 26.63 27.29 1470711
20081105 27.09 27.24 26.31 26.50 1533083
20081106 26.24 26.97 25.90 26.19 2218763
20081107 26.19 26.55 25.10 25.64 1867912
20081110 25.86 26.06 24.76 25.18 1284303
20081111 24.95 25.23 24.50 24.76 1622055
20081112 24.23 24.60 23.55 23.55 2894972
20081113 23.63 24.15 21.96 24.11 2998252
20081114 23.81 24.63 23.52 23.79 2129589
20081117 23.60 24.78 23.43 23.97 1942274
20081118 24.09 25.14 23.92 24.73 1907713
20081119 24.80 24.81 23.60 23.61 2159717
20081120 23.46 24.34 22.99 23.07 2534549
20081121 23.30 23.86 22.25 23.86 2878548
20081124 24.33 25.71 23.75 25.17 2918248
20081125 25.55 25.92 24.58 25.26 2441244
20081126 24.51 26.31 24.51 25.99 2006661
20081128 25.95 26.31 25.76 25.98 573130
20081201 25.67 25.84 25.03 25.03 2224406
20081202 25.48 25.48 23.74 24.40 3139721
20081203 23.98 25.01 23.98 25.01 2227529
20081204 24.69 25.06 24.22 24.64 1823577
20081205 24.02 25.42 23.84 25.42 1558575
20081208 25.88 26.74 25.88 26.32 1656112
20081209 26.08 26.95 25.90 26.47 1962729
20081210 26.50 27.31 26.29 26.58 1298712
20081211 26.46 26.84 25.70 25.84 1221428
20081212 25.29 26.67 25.29 26.51 1173163
20081215 26.77 27.04 25.85 26.24 1830127
20081216 26.42 26.95 26.34 26.71 1962225
20081217 26.52 27.83 26.39 27.48 1901466
20081218 27.26 27.95 27.06 27.33 1415293
20081219 27.47 28.00 26.51 27.79 3727865
20081222 27.54 27.54 26.19 26.43 1921316
20081223 26.64 26.90 26.06 26.26 1034919
20081224 26.38 26.43 26.05 26.23 252508
20081226 26.24 26.24 25.86 26.06 292006
20081229 26.09 26.09 25.46 25.83 686890
20081230 26.09 26.38 25.90 26.38 817375
20081231 26.42 26.85 26.12 26.70 894760
20090102 26.99 27.20 26.53 27.13 1194424
20090105 27.09 28.19 26.92 27.90 1326824
20090106 28.03 28.85 27.81 28.50 1230597
20090107 28.08 28.94 27.71 28.16 1526130
20090108 28.18 28.79 27.98 28.72 2044547
20090109 28.78 28.85 27.94 28.16 1641502
20090112 28.21 28.42 27.89 28.14 1579030
20090113 25.77 26.59 24.24 24.44 5326442
20090114 23.85 25.41 23.76 25.16 3824293
20090115 24.95 25.82 24.68 25.62 2254936
20090116 25.88 26.01 24.82 25.26 1611173
20090120 25.21 25.39 24.28 24.38 1382344
20090121 24.61 25.20 24.24 25.12 1433329
20090122 24.78 25.02 24.30 24.69 1282389
20090123 24.38 25.18 24.10 24.97 1406224
20090126 24.92 25.22 24.36 24.67 1258105
20090127 25.11 25.99 24.55 24.77 1874764
20090128 24.88 25.36 24.54 25.27 1620443
20090129 25.15 25.17 24.45 24.56 1179713
20090130 24.65 24.67 23.34 23.50 1619234
20090202 23.22 23.58 23.02 23.26 1134270
20090203 23.34 23.39 22.57 23.21 1687046
20090204 23.24 23.26 22.56 22.71 1212863
20090205 22.70 23.45 22.23 22.75 1943987
20090206 22.75 23.24 22.64 22.96 2668763
20090209 22.67 22.98 22.53 22.78 1406124
20090210 22.56 22.83 21.63 21.80 1891692
20090211 21.80 22.26 21.31 21.50 1584773
20090212 21.20 21.31 20.67 21.20 2475402
20090213 21.30 21.55 21.17 21.22 1405217
20090217 20.83 21.23 20.55 20.89 1603515
20090218 20.88 21.19 20.52 20.65 2119715
20090219 20.68 20.75 19.49 19.67 2166871
20090220 18.81 19.17 18.64 18.92 3569266
20090223 19.09 19.10 17.87 17.90 2012606
20090224 18.32 18.45 17.84 18.37 2003739
20090225 18.23 18.40 17.86 18.09 2227227
20090226 18.20 18.39 17.54 17.58 1812997
20090227 17.34 17.63 17.01 17.01 2702014
20090302 16.92 17.06 16.40 16.43 2300078
20090303 16.56 16.56 16.05 16.22 2623723
20090304 16.38 17.19 16.38 16.85 2497872
20090305 16.57 16.76 15.46 15.68 2496260
20090306 16.00 16.09 15.15 15.53 2271159
20090309 15.32 15.85 15.16 15.19 1947312
20090310 15.39 15.96 15.04 15.92 2092005
20090311 16.05 16.29 15.59 16.13 1376701
20090312 15.94 16.89 15.77 16.78 2251208
20090313 16.78 17.07 16.59 16.96 1228481
20090316 17.08 17.11 16.20 16.23 1643013
20090317 16.29 16.84 16.10 16.84 2206168
20090318 16.74 17.20 16.48 16.95 1951544
20090319 16.92 17.24 16.58 16.70 1427787
20090320 16.92 16.92 15.45 15.70 2598835
20090323 15.97 16.43 15.79 16.36 2096640
20090324 16.29 17.15 16.24 16.86 2150447
20090325 17.10 17.43 16.42 16.96 1965147
20090326 16.85 17.75 16.85 17.66 2607097
20090327 17.52 17.64 16.76 17.07 1937035
20090330 16.66 16.85 16.34 16.73 1697928
20090331 16.98 16.99 16.47 16.74 1651981
20090401 16.63 17.22 16.49 17.05 2423812
20090402 17.30 17.55 16.77 16.93 3390516
20090403 16.93 17.33 16.74 17.33 1186565
20090406 17.14 17.20 16.39 16.84 1802418
20090407 16.69 16.82 16.35 16.42 1010434
20090408 16.62 17.13 16.57 17.10 1412371
20090409 17.07 17.64 16.55 17.45 2202339
20090413 17.11 17.39 16.93 17.14 948869
20090414 17.04 17.61 16.92 17.25 1411565
20090415 17.05 17.22 16.86 17.17 1429198
20090416 17.35 18.30 17.12 18.17 1809471
20090417 18.25 18.50 17.94 18.40 1433934
20090420 18.19 18.37 17.36 17.91 2336755
20090421 17.49 18.38 16.90 17.25 3221741
20090422 17.35 18.25 17.01 17.81 2674909
20090423 17.80 17.90 17.44 17.85 1482400
20090424 17.99 18.51 17.73 18.41 1585982
20090427 18.08 18.80 18.08 18.34 2055026
20090428 18.14 18.66 18.06 18.40 1443103
20090429 18.40 19.30 18.26 19.00 2168987
20090430 18.86 19.87 18.86 19.47 1963736
20090501 19.59 19.73 19.10 19.57 1335893
20090504 19.58 20.04 19.45 19.80 1635557
20090505 19.84 20.36 19.65 20.24 1752641
20090506 20.39 20.43 19.26 19.78 2295442
20090507 20.10 20.10 18.22 18.45 3000368
20090508 18.61 18.81 18.25 18.54 1661553
20090511 18.26 18.37 17.62 17.68 2064699
20090512 17.71 17.84 16.90 17.16 2737180
20090513 16.98 17.03 16.21 16.22 2737583
20090514 16.09 16.74 16.09 16.49 2124854
20090515 16.50 17.32 16.30 16.99 2547144
20090518 17.16 17.16 16.36 17.05 2777384
20090519 16.82 17.25 16.67 17.04 2613042
20090520 17.10 17.10 16.25 16.31 2167778
20090521 16.24 16.24 15.70 15.88 1320980
20090522 16.01 16.01 15.54 15.68 1261027
20090526 15.67 16.04 15.44 15.87 2162135
20090527 15.85 15.93 15.14 15.16 2996539
20090528 15.11 15.29 14.71 15.11 2661911
20090529 15.89 16.43 15.66 16.22 5376924
20090601 16.38 16.92 16.24 16.75 1958598
20090602 16.75 16.76 16.36 16.64 2810937
20090603 16.58 16.63 16.09 16.25 2564374
20090604 16.26 16.83 16.18 16.82 2107825
20090605 17.05 17.34 16.85 17.10 2802574
20090608 17.01 17.06 16.40 16.68 1747301
20090609 16.77 17.08 16.50 16.69 1070085
20090610 16.80 16.80 16.18 16.34 1455698
20090611 16.30 16.68 16.22 16.27 1462046
20090612 16.22 16.42 16.00 16.15 1442095
20090615 16.01 16.02 15.59 15.67 1926354
20090616 15.75 15.75 15.25 15.28 1794860
20090617 15.30 15.44 14.89 15.11 1875167
20090618 15.14 15.29 14.78 14.95 1198757
20090619 15.01 15.33 14.90 15.13 1715360
20090622 15.02 15.23 14.89 15.13 2097043
20090623 15.16 15.29 14.91 15.06 2653044
20090624 15.22 15.63 15.12 15.28 1895118
20090625 15.33 15.56 15.10 15.22 1808060
20090626 15.18 15.63 15.13 15.48 1938345
20090629 15.50 15.54 15.29 15.48 1177395
20090630 15.49 15.77 15.41 15.73 2498275
20090701 15.93 16.71 15.91 16.51 2886206
20090702 16.33 16.51 16.13 16.13 2471069
20090706 15.97 16.21 15.88 16.16 2268842
20090707 16.06 16.48 15.94 16.30 3831548
20090708 16.41 16.59 16.18 16.52 3193225
20090709 16.61 16.65 16.41 16.46 2448197
20090710 16.38 17.34 16.30 17.30 3882432
20090713 17.32 17.68 16.98 17.66 3951454
20090714 17.64 18.09 17.42 18.04 3384168
20090715 18.06 18.32 17.89 18.19 3336206
20090716 18.09 18.58 17.99 18.49 2568304
20090717 18.50 18.62 18.00 18.47 2459482
20090720 18.43 19.08 18.31 18.63 4248599
20090721 16.47 16.47 14.53 14.97 19764926
20090722 14.86 15.04 14.74 14.89 6563287
20090723 14.89 15.16 14.60 15.04 4514407
20090724 15.08 15.13 14.84 15.13 2891143
20090727 15.16 15.16 14.69 14.82 3246528
20090728 14.78 14.81 14.45 14.65 3525637
20090729 14.69 14.69 14.37 14.44 2140673
20090730 14.57 14.66 14.40 14.44 2619995
20090731 14.40 14.52 14.12 14.37 4246584
20090803 14.45 14.70 14.38 14.69 2702720
20090804 14.66 15.31 14.54 15.29 3562818
20090805 15.31 15.91 15.25 15.85 4710589
20090806 15.90 16.53 15.81 16.24 4592699
20090807 16.45 16.77 16.24 16.52 3250861
20090810 16.45 17.51 16.28 17.18 5283518
20090811 17.09 17.15 16.55 16.57 3257511
20090812 16.63 17.34 16.61 17.23 3584985
20090813 17.35 17.83 17.19 17.77 3938657
20090814 17.62 17.86 17.37 17.67 2660299
20090817 17.58 17.58 16.78 16.95 3083396
20090818 17.01 17.24 16.76 17.02 2496260
20090819 16.83 16.92 16.59 16.88 2275895
20090820 16.82 17.10 16.80 17.02 2250100
20090821 16.99 17.23 16.87 17.19 1733497
20090824 17.15 17.32 16.99 17.15 2159919
20090825 17.28 17.90 17.21 17.87 3948532
20090826 17.80 18.67 17.73 18.47 4425939
20090827 18.37 18.52 17.62 18.38 3475357
20090828 18.56 19.01 18.34 18.73 2811038
20090831 18.64 18.88 18.55 18.70 2245163
20090901 18.62 18.95 18.01 18.04 2937292
20090902 17.91 18.36 17.68 18.18 2982634
20090903 18.19 18.31 18.12 18.28 1659236
20090904 18.35 18.73 18.27 18.66 1660646
20090908 19.08 19.83 19.00 19.50 3089844
20090909 19.58 20.42 19.35 20.40 4359839
20090910 20.49 20.80 20.17 20.72 2546338
20090911 20.62 20.90 20.47 20.86 2185814
20090914 20.82 21.10 20.64 21.07 2111049
20090915 21.12 21.28 20.83 21.02 2389050
20090916 20.96 21.76 20.96 21.53 2381593
20090917 21.55 22.02 21.39 21.64 1627496
20090918 21.84 21.99 21.64 21.77 1030687
20090921 21.68 21.75 21.23 21.46 1820051
20090922 21.73 22.14 21.42 22.09 1867610
20090923 21.97 22.36 21.66 22.04 2790080
20090924 22.07 22.13 20.99 21.85 2843483
20090925 21.72 21.99 21.15 21.20 2714609
20090928 21.27 21.88 21.10 21.79 2408698
20090929 21.73 21.97 21.15 21.49 3616423
20090930 21.52 21.70 21.16 21.38 2635109
20091001 21.33 21.34 20.42 20.69 3605137
20091002 20.57 20.58 19.61 19.94 4699808
20091005 20.03 21.05 19.90 20.87 2831593
20091006 21.09 21.30 20.98 21.26 1885546
20091007 21.11 21.69 21.07 21.67 1786800
20091008 21.74 22.26 21.74 22.17 2085657
20091009 22.17 22.49 22.10 22.43 1073208
20091012 22.51 22.64 22.18 22.40 1003582
20091013 22.25 22.67 22.24 22.67 1356146
20091014 23.15 23.15 22.34 22.47 3023846
20091015 22.47 22.99 22.25 22.42 2355698
20091016 22.32 22.56 21.89 21.98 2976891
20091019 22.09 22.63 21.71 22.40 3505585
20091020 24.96 26.30 24.57 25.96 13321344
20091021 26.01 28.59 25.85 27.66 9901406
20091022 27.82 27.84 26.61 27.41 5853021
20091023 27.65 27.98 27.18 27.29 2641960
20091026 27.36 27.91 26.99 27.18 1949731
20091027 27.23 27.64 26.58 26.62 2337661
20091028 26.79 26.88 25.29 25.57 3650681
20091029 25.73 26.43 25.50 26.43 1629612
20091030 26.36 26.53 25.23 25.31 2432075
20091102 25.39 25.75 24.81 25.21 2096540
20091103 24.93 25.50 24.74 25.31 1969379
20091104 25.49 25.88 25.40 25.46 2184807
20091105 25.71 26.42 25.30 26.37 2449910
20091106 26.24 26.65 26.04 26.48 1279467
20091109 25.75 25.84 24.61 25.29 4041635
20091110 25.14 25.70 25.13 25.51 1741558
20091111 25.55 26.10 25.51 25.91 2305720
20091112 26.02 26.23 25.62 25.67 1740449
20091113 25.67 26.03 25.46 25.92 1546988
20091116 26.08 26.89 26.08 26.88 1692890
20091117 26.71 26.71 25.92 26.12 2274887
20091118 26.19 26.30 25.94 26.29 1031997
20091119 26.11 26.17 25.17 25.31 1492879
20091120 25.23 25.34 24.91 25.09 1268685
20091123 25.36 26.20 25.36 26.16 2139766
20091124 26.08 26.16 25.33 25.57 1594446
20091125 25.74 25.76 25.35 25.63 1557668
20091127 24.90 25.39 24.31 25.00 357501
20091130 24.97 25.12 24.76 24.98 1009729
20091201 25.21 25.42 24.82 25.17 1191804
20091202 25.10 25.35 24.70 24.95 1186464
20091203 24.93 25.36 24.67 24.71 772234
20091204 25.12 25.55 25.02 25.26 1234628
20091207 25.22 25.33 24.84 24.96 837628
20091208 24.80 24.92 24.51 24.56 994211
20091209 24.56 25.17 24.28 25.04 1731582
20091210 25.03 25.14 24.68 24.78 1167622
20091211 24.96 25.05 24.77 24.80 897279
20091214 25.05 25.63 24.92 25.58 1670521
20091215 25.44 25.49 25.06 25.17 969928
20091216 25.21 25.64 24.75 24.85 1553940
20091217 24.71 25.04 24.56 24.69 940707
20091218 24.72 25.19 24.50 25.16 2116188
20091221 25.22 25.69 25.22 25.40 933150
20091222 25.38 25.55 25.11 25.38 637819
20091223 25.52 25.92 25.30 25.86 1206818
20091224 25.96 26.14 25.89 26.10 178247
20091228 26.18 26.24 25.62 25.87 671675
20091229 25.82 25.87 25.58 25.70 464509
20091230 25.65 25.98 25.57 25.93 530004
20091231 25.99 26.28 25.77 25.78 623007
20100104 26.09 26.49 25.92 26.31 1179209
20100105 26.52 27.03 26.27 26.69 1791334
20100106 26.56 27.02 26.33 26.47 1329243
20100107 26.36 26.37 26.11 26.31 650011
20100108 26.11 26.35 26.04 26.31 634897
20100111 26.55 26.55 25.88 26.15 650313
20100112 26.03 26.03 25.55 25.63 770723
20100113 25.63 26.62 25.63 26.57 1103336
20100114 26.55 27.15 26.37 27.09 1031191
20100115 27.15 27.43 26.59 27.39 1805239
20100119 27.27 28.01 27.21 27.96 1816625
20100120 27.85 27.85 26.75 27.49 1877485
20100121 27.43 27.79 26.74 26.80 1981269
20100122 26.67 26.84 25.40 25.47 2263501
20100125 25.57 25.64 24.91 25.31 1427686
20100126 26.29 27.27 26.29 27.19 3687762
20100127 26.60 27.02 26.27 26.93 2756224
20100128 26.86 27.13 26.48 26.91 3180731
20100129 27.04 27.38 25.48 25.60 3645643
20100201 25.61 26.76 25.53 26.60 2944547
20100202 30.35 30.62 28.82 29.78 13508458
20100203 30.50 32.28 30.24 32.02 10906198
20100204 31.53 32.08 30.89 31.37 4307040
20100205 31.50 32.49 31.15 32.02 3821573
20100208 31.81 32.69 31.31 31.85 2722872
20100209 32.22 33.25 31.91 32.91 4017352
20100210 32.81 33.25 32.70 33.03 1721809
20100211 32.96 33.30 32.52 33.14 2070745
20100212 32.96 33.05 32.61 32.89 1826096
20100216 33.03 33.63 32.95 33.63 1459325
20100217 33.73 34.16 33.50 33.73 2063893
20100218 34.03 34.49 33.06 33.65 3044401
20100219 33.65 34.07 33.54 33.91 1984493
20100222 34.08 34.11 33.16 33.24 2664329
20100223 33.11 33.30 32.25 32.78 2272771
20100224 32.85 33.23 32.63 32.91 2234986
20100225 32.53 33.26 32.19 33.18 2613546
20100226 33.46 33.91 33.02 33.46 2414845
20100301 33.44 34.46 33.43 34.44 1873253
20100302 34.64 35.20 34.11 34.27 2713098
20100303 34.37 34.39 33.63 33.82 1897939
20100304 33.83 34.07 33.51 34.00 1517062
20100305 34.35 34.50 33.84 34.21 2117498
20100308 34.23 34.53 33.90 34.31 2379377
20100309 34.27 35.77 34.22 34.96 3337213
20100310 34.99 35.84 34.83 35.75 2159919
20100311 35.55 36.12 35.31 35.58 1844233
20100312 35.79 35.86 35.08 35.33 1067364
20100315 35.44 35.66 34.86 35.58 1080362
20100316 35.58 35.74 35.03 35.34 1158150
20100317 35.39 35.95 35.33 35.71 1232512
20100318 35.85 35.86 35.11 35.18 1373981
20100319 35.16 35.16 34.16 34.45 2161430
20100322 34.31 34.79 34.05 34.63 1646943
20100323 34.84 37.07 34.43 36.54 5366142
20100324 36.41 36.45 35.95 36.06 1420532
20100325 36.33 36.33 35.08 35.16 1490360
20100326 35.29 35.54 34.31 35.31 1814307
20100329 35.28 35.63 35.02 35.23 1466480
20100330 35.33 35.99 35.04 35.88 1372973
20100331 35.81 36.74 35.72 35.81 1612281
20100401 36.05 37.12 35.82 36.02 1763423
20100405 36.16 36.53 36.09 36.53 1306672
20100406 36.34 36.69 35.99 36.41 1016177
20100407 36.22 36.56 35.25 35.53 1729063
20100408 35.42 35.69 34.82 35.45 1157042
20100409 35.57 37.20 35.51 37.04 2602462
20100412 37.07 38.70 37.07 38.19 3496618
20100413 38.08 39.16 37.97 38.66 2923790
20100414 39.02 39.40 38.85 39.19 2037191
20100415 39.22 39.58 38.67 39.14 2138053
20100416 38.93 39.44 37.89 38.36 1624473
20100419 38.11 38.36 37.44 38.32 1354534
20100420 38.36 38.42 37.23 37.62 2672693
20100421 37.88 38.28 37.72 38.16 1505172
20100422 37.81 38.73 37.53 38.64 1698029
20100423 38.64 39.53 38.59 39.33 1582254
20100426 39.49 40.34 39.28 39.65 2061072
20100427 40.95 41.82 38.52 39.78 7066388
20100428 40.21 40.67 37.33 38.73 4020979
20100429 38.77 39.42 38.26 38.51 2379074
20100430 38.63 38.80 36.51 36.77 2453335
20100503 36.96 38.33 36.96 37.91 1494995
20100504 37.47 37.47 36.88 37.27 2438120
20100505 36.68 38.64 36.58 38.21 2354791
20100506 37.81 38.52 33.43 35.90 3083396
20100507 35.59 35.74 33.69 34.82 3650077
20100510 37.00 37.18 36.38 36.93 1371059
20100511 36.72 37.68 36.30 36.48 2528302
20100512 36.82 37.75 36.63 37.57 1714856
20100513 37.43 37.94 36.89 37.00 1278056
20100514 36.77 36.77 35.24 35.88 1937035
20100517 35.94 36.43 35.17 36.36 1759292
20100518 36.69 37.14 36.17 36.29 1805440
20100519 36.16 36.19 35.12 35.74 2280026
20100520 34.91 35.51 33.98 34.59 2560243
20100521 33.74 35.81 33.57 35.20 1911945
20100524 34.80 35.97 34.76 35.44 1448544
20100525 34.32 35.70 33.98 35.60 2569715
20100526 35.84 36.76 35.83 36.18 2726701
20100527 36.99 38.12 36.87 37.90 2732545
20100528 37.88 38.01 36.54 37.27 2717229
20100601 37.06 37.88 36.62 37.26 3667408
20100602 37.54 38.08 36.96 38.04 1528851
20100603 38.03 38.69 37.80 38.60 1989229
20100604 37.55 38.06 36.12 36.42 2469759
20100607 36.53 36.53 35.23 35.35 2605888
20100608 35.34 35.64 34.22 35.32 3234638
20100609 35.62 37.04 35.36 35.56 2003739
20100610 36.15 36.72 36.00 36.52 1705485
20100611 36.09 37.55 35.83 37.22 2443864
20100614 37.46 37.90 36.86 36.90 1918998
20100615 37.07 38.12 37.04 37.94 1654500
20100616 37.59 37.87 37.20 37.56 1690774
20100617 37.99 38.09 37.32 38.01 1710725
20100618 38.07 38.44 37.86 37.97 1613994
20100621 38.71 39.03 37.66 37.93 1778235
20100622 38.04 38.54 37.25 37.27 1948421
20100623 37.10 37.18 36.09 36.49 1973913
20100624 36.33 36.64 34.86 35.32 2976085
20100625 35.41 35.89 34.78 35.56 1867812
20100628 35.52 36.12 35.10 35.67 1053661
20100629 34.95 34.99 33.77 34.24 2714408
20100630 34.05 34.17 32.50 32.78 3338624
20100701 32.94 32.98 31.46 32.51 2709370
20100702 32.72 32.99 31.96 32.20 1379321
20100706 32.73 32.97 31.68 31.98 1414688
20100707 31.94 34.04 31.81 33.94 2673096
20100708 34.17 34.53 33.64 33.99 2073264
20100709 33.96 34.20 33.27 34.07 1567442
20100712 33.89 34.43 33.50 34.05 1294682
20100713 34.44 34.89 33.83 34.73 1492677
20100714 32.36 33.14 31.45 32.76 8197030
20100715 32.50 33.24 32.50 33.18 1769166
20100716 33.10 33.23 32.37 32.49 1469603
20100719 32.69 32.86 32.01 32.75 2083038
20100720 32.14 32.65 31.50 32.62 3013366
20100721 32.92 32.96 32.07 32.18 1519984
20100722 32.61 33.55 32.50 33.19 2076186
20100723 33.07 33.78 32.77 33.73 1504668
20100726 33.74 34.65 33.44 34.55 1974518
20100727 38.18 38.96 36.96 37.47 8653176
20100728 37.38 37.79 36.58 36.72 2677630
20100729 36.98 37.14 35.67 36.20 2305619
20100730 35.78 36.62 35.78 36.47 1915673
20100802 36.92 38.28 36.71 37.94 1897133
20100803 37.87 38.06 36.79 37.19 1540741
20100804 37.36 38.78 37.36 38.63 2520644
20100805 38.31 39.08 38.09 38.69 1739240
20100806 38.16 38.53 37.43 38.07 1407736
20100809 38.28 38.70 38.04 38.47 1231807
20100810 38.23 38.37 37.61 38.02 1551724
20100811 36.99 37.25 36.28 36.65 1633441
20100812 35.88 36.12 35.50 35.89 1384863
20100813 35.83 36.19 35.59 35.66 961262
20100816 35.55 36.26 35.23 36.19 1200671
20100817 36.68 37.36 36.55 36.65 1264957
20100818 36.55 37.90 36.50 37.50 1524216
20100819 37.27 37.73 36.73 37.15 1378918
20100820 36.88 37.23 36.49 36.98 1373981
20100823 37.40 37.50 36.74 36.75 1137091
20100824 36.35 36.38 35.46 35.62 1301936
20100825 35.42 35.97 34.97 35.74 1226063
20100826 35.90 35.93 35.00 35.26 2028022
20100827 35.52 36.09 34.87 35.88 1012953
20100830 35.77 36.11 34.86 34.87 739890
20100831 34.56 35.11 34.11 34.73 1097593
20100901 35.52 36.60 35.52 36.35 1323600
20100902 36.50 37.01 36.04 36.94 907254
20100903 37.45 37.71 36.99 37.48 927709
20100907 37.33 37.66 37.05 37.32 765584
20100908 37.33 38.30 37.23 38.04 1237449
20100909 38.57 38.71 37.71 38.25 1095275
20100910 38.27 38.77 38.14 38.62 944637
20100913 39.21 40.27 38.86 40.08 1421540
20100914 40.10 40.69 39.70 40.34 1278661
20100915 40.03 41.65 39.97 41.29 2175436
20100916 41.32 41.32 40.70 41.12 1043887
20100917 41.31 41.54 41.09 41.34 1453884
20100920 41.67 42.21 41.14 42.16 1044894
20100921 42.23 43.59 42.01 43.11 2123443
20100922 42.88 43.25 41.87 42.24 1855015
20100923 41.88 42.41 41.35 41.73 1467084
20100924 42.26 43.62 42.01 42.94 1371663
20100927 43.03 43.26 42.56 42.71 820499
20100928 42.75 43.34 42.01 43.22 1282993
20100929 43.08 45.61 43.03 45.02 2625234
20100930 45.30 45.46 43.57 44.28 1313322
20101001 44.59 44.96 43.99 44.73 1234124
20101004 44.13 44.13 42.34 43.27 2014621
20101005 43.79 45.21 43.63 45.11 1331359
20101006 44.94 45.25 42.92 43.10 1655306
20101007 43.42 43.96 42.84 43.54 927709
20101008 43.62 43.66 42.63 43.00 1770678
20101011 42.98 44.27 42.98 43.97 1064241
20101012 43.94 44.52 43.07 44.26 783117
20101013 44.66 45.24 44.03 44.79 1445219
20101014 44.84 45.35 44.40 44.75 809919
20101015 45.38 45.45 43.97 45.29 1676567
20101018 45.52 45.52 44.92 45.25 555900
20101019 44.65 45.41 44.26 44.86 1117342
20101020 45.05 46.05 44.81 45.87 1026858
20101021 45.98 46.49 45.44 45.96 1322995
20101022 46.00 46.99 45.66 46.57 830777
20101025 47.10 47.71 46.97 47.36 1721204
20101026 41.69 41.78 37.31 37.43 11731332
20101027 37.64 38.25 37.07 38.19 4854275
20101028 38.41 38.41 36.93 37.34 3190303
20101029 37.32 37.86 37.25 37.74 1937941
20101101 38.10 38.95 37.96 38.47 2543416
20101102 38.85 38.97 38.31 38.82 1825492
20101103 38.78 39.32 38.61 39.31 1717980
20101104 39.50 39.95 39.22 39.47 1777126
20101105 39.14 39.14 38.29 38.89 2756627
20101108 38.71 39.31 38.63 39.21 1305463
20101109 39.38 39.93 38.79 39.05 1422245
20101110 38.95 39.33 38.43 38.75 1664576
20101111 38.27 38.28 37.71 37.90 2711990
20101112 37.74 37.84 37.11 37.17 1513434
20101115 37.61 37.61 37.08 37.11 1610467
20101116 36.96 37.12 35.77 35.89 1900761
20101117 35.71 36.24 35.69 35.98 1830429
20101118 36.35 36.91 36.22 36.40 902922
20101119 36.39 36.66 36.10 36.35 884583
20101122 36.24 37.17 36.12 37.11 1039856
20101123 36.67 37.03 36.38 36.53 913502
20101124 36.68 37.46 36.68 37.23 1187875
20101126 36.93 37.08 36.62 36.69 248477
20101129 36.47 36.82 35.94 36.65 788961
20101130 36.20 36.24 35.73 35.97 969223
20101201 36.59 37.16 36.47 36.99 809718
20101202 37.03 38.63 36.97 38.07 1725637
20101203 37.81 38.06 37.37 37.55 666737
20101206 37.38 37.47 36.68 37.13 820801
20101207 37.63 37.73 37.10 37.25 833900
20101208 37.28 37.40 36.58 37.29 999552
20101209 37.54 37.62 36.82 37.02 563255
20101210 37.01 37.40 37.00 37.20 703213
20101213 37.29 37.32 36.62 36.63 710871
20101214 36.63 36.63 35.35 35.42 2235893
20101215 35.44 35.49 34.66 34.67 2005552
20101216 34.66 35.25 34.66 35.14 1464464
20101217 34.94 35.16 34.39 34.67 1262740
20101220 34.84 34.89 34.65 34.74 1050638
20101221 34.82 35.16 34.44 35.11 1129232
20101222 35.14 35.42 34.94 35.08 667846
20101223 34.94 35.40 34.91 35.38 593988
20101227 35.17 35.59 34.99 35.45 371708
20101228 35.57 35.57 34.34 34.37 1310602
20101229 34.50 34.54 34.03 34.32 984538
20101230 34.34 34.78 34.30 34.71 522346
20101231 34.60 34.76 34.35 34.56 550257
20110103 34.85 35.37 34.85 34.91 803974
20110104 34.96 35.05 33.51 34.03 1936531
20110105 33.96 34.29 33.74 34.17 1094771
20110106 34.25 34.99 34.22 34.79 978190
20110107 34.78 35.03 34.33 34.65 1012550
20110110 34.42 35.38 34.31 35.26 1120163
20110111 35.37 35.90 35.09 35.47 941614
20110112 35.72 36.67 35.65 36.59 1412471
20110113 36.26 36.35 34.74 34.94 3013870
20110114 34.95 35.67 34.73 35.57 1105452
20110118 35.53 35.90 35.26 35.79 937886
20110119 35.84 35.93 34.95 35.27 960759
20110120 35.13 35.13 34.27 34.98 1112304
20110121 35.32 35.56 34.92 35.16 1085602
20110124 35.28 36.36 34.89 36.34 1357053
20110125 36.13 36.67 35.65 36.30 1000459
20110126 36.41 36.77 36.19 36.47 1037640
20110127 36.51 36.67 35.92 36.15 1124193
20110128 36.25 36.25 34.83 35.00 1565729
20110131 35.01 35.33 34.57 34.58 2330205
20110201 37.42 39.30 36.52 39.15 5716791
20110202 39.02 39.99 38.89 39.40 1956683
20110203 39.29 39.30 37.95 38.95 1856829
20110204 38.93 39.15 38.41 38.50 1539229
20110207 38.53 39.15 38.21 39.09 1483609
20110208 39.02 39.95 38.95 39.43 1227675
20110209 39.21 39.70 38.99 39.16 777373
20110210 38.83 40.23 38.64 40.05 1341435
20110211 39.77 40.03 39.27 39.93 639229
20110214 40.04 40.06 39.45 39.53 635300
20110215 39.43 39.44 38.63 38.92 685277
20110216 39.14 39.63 38.96 39.21 658676
20110217 38.98 38.98 37.67 38.66 1616110
20110218 38.74 38.86 38.19 38.60 1196641
20110222 38.10 38.61 37.05 37.30 1279769
20110223 37.25 37.45 36.23 37.29 1710926
20110224 37.21 37.30 36.46 37.01 1156941
20110225 37.24 37.38 36.59 37.12 659079
20110228 37.22 37.84 37.03 37.25 1013255
20110301 37.37 37.37 36.29 36.48 1220723
20110302 36.33 37.22 36.26 36.58 1167420
20110303 36.93 37.29 36.38 36.52 966804
20110304 36.56 36.60 35.61 36.13 831583
20110307 36.32 36.46 35.55 36.06 923880
20110308 36.06 37.12 35.82 37.03 840248
20110309 36.86 37.12 36.55 36.89 773242
20110310 36.31 36.38 35.69 35.74 707646
20110311 35.55 36.46 35.28 36.33 852843
20110314 36.03 36.56 35.41 35.74 603358
20110315 34.65 36.11 34.47 35.80 1073108
20110316 35.57 35.63 34.66 35.15 880150
20110317 35.57 35.64 34.62 34.77 957232
20110318 35.47 35.77 35.16 35.70 1169536
20110321 36.17 36.26 35.43 35.68 1227071
20110322 35.70 35.78 35.23 35.41 534539
20110323 35.30 35.89 35.22 35.73 487181
20110324 35.88 35.99 35.42 35.65 562953
20110325 35.76 36.29 35.62 36.25 434080
20110328 36.37 37.11 36.28 36.56 782814
20110329 36.40 36.80 36.21 36.69 623511
20110330 36.83 37.11 36.67 36.90 499776
20110331 36.87 37.16 36.69 36.76 504814
20110401 36.89 37.06 35.24 35.65 1680698
20110404 35.79 36.42 35.72 36.12 1062528
20110405 35.93 36.08 35.48 35.75 914610
20110406 35.96 36.15 35.68 36.10 526578
20110407 36.12 36.30 35.76 35.81 759035
20110408 36.02 36.51 35.95 36.38 886699
20110411 36.43 38.18 36.43 37.93 2199014
20110412 37.57 37.83 36.84 37.21 877328
20110413 37.30 37.39 36.48 36.70 1051545
20110414 36.26 36.46 35.07 35.38 2016938
20110415 35.41 35.47 34.71 35.32 1342644
20110418 34.93 35.20 34.53 35.12 1027563
20110419 35.22 35.57 34.81 35.23 1074820
20110420 35.69 36.36 35.58 36.24 845689
20110421 36.55 36.96 36.22 36.64 550660
20110425 36.69 38.40 36.43 38.00 2213423
20110426 33.21 33.56 31.60 32.51 8665469
20110427 32.48 32.55 31.76 31.95 3438176
20110428 31.93 31.94 31.46 31.72 1779343
20110429 31.97 32.36 31.79 32.01 1348186
20110502 32.12 32.25 31.77 31.94 1553336
20110503 31.76 31.96 31.07 31.26 1460434
20110504 31.28 31.68 31.08 31.57 1162785
20110505 31.51 31.66 31.02 31.07 1080967
20110506 31.46 31.47 30.75 30.87 1369446
20110509 30.93 31.04 30.69 30.71 956527
20110510 30.84 31.32 30.72 31.16 1095477
20110511 31.01 31.61 30.89 30.95 1667297
20110512 30.87 30.90 30.19 30.28 2115987
20110513 30.36 30.43 29.72 29.73 1579131
20110516 29.73 30.39 29.69 29.78 926500
20110517 29.59 29.97 29.45 29.77 1371059
20110518 29.77 30.05 29.67 29.85 870477
20110519 29.87 29.92 29.62 29.79 1149082
20110520 29.70 29.84 29.56 29.64 1097895
20110523 29.57 29.57 28.66 28.85 1143237
20110524 28.92 29.00 28.43 28.49 1578425
20110525 29.17 29.32 28.43 29.17 1567543
20110526 29.17 29.25 28.99 29.16 808609
20110527 29.19 29.42 29.07 29.39 740696
20110531 29.61 29.63 29.19 29.56 969626
20110601 29.46 29.52 28.18 28.20 1444614
20110602 28.28 28.57 27.76 27.82 1948018
20110603 27.53 28.33 27.50 27.89 1539834
20110606 27.90 28.02 27.57 27.62 570208
20110607 27.68 27.79 27.35 27.38 1090237
20110608 27.26 27.30 26.91 26.97 1095980
20110609 26.98 27.29 26.80 26.88 718025
20110610 26.78 27.01 26.43 26.61 920857
20110613 26.68 26.83 26.44 26.68 999955
20110614 26.86 27.36 26.80 27.31 1130642
20110615 27.13 27.67 27.01 27.39 1486833
20110616 27.41 27.65 27.15 27.44 995521
20110617 27.61 27.68 27.40 27.54 1211050
20110620 27.40 28.20 27.37 28.02 1098096
20110621 28.18 28.89 28.04 28.34 1706896
20110622 28.24 28.49 27.86 27.86 990786
20110623 27.51 28.11 27.35 28.07 1298611
20110624 28.08 28.08 27.13 27.25 1394838
20110627 27.28 27.76 27.12 27.44 882971
20110628 27.50 27.88 27.48 27.88 949171
20110629 28.03 28.57 27.94 28.40 843573
20110630 28.52 29.14 28.44 29.04 1064442
20110701 29.06 29.84 29.02 29.62 991289
20110705 29.74 30.03 29.40 29.56 1342140
20110706 29.57 29.68 28.83 29.18 1159561
20110707 29.42 29.62 29.34 29.35 927205
20110708 29.06 29.15 28.64 29.05 777373
20110711 28.70 28.78 28.24 28.53 850727
20110712 28.54 29.29 28.48 28.87 1435244
20110713 28.99 29.37 28.79 28.91 828661
20110714 28.94 29.21 28.64 28.79 938490
20110715 28.96 28.96 28.67 28.83 854859
20110718 28.82 28.82 28.10 28.43 1006504
20110719 28.61 29.08 28.56 28.93 904433
20110720 29.07 29.10 28.73 28.85 740293
20110721 29.00 29.52 28.74 29.36 945443
20110722 29.36 29.55 29.01 29.52 906146
20110725 29.14 29.69 28.51 28.62 2210501
20110726 32.24 34.72 31.79 33.67 9001306
20110727 33.57 33.99 32.92 33.48 3254891
20110728 33.55 34.29 33.29 33.64 2313378
20110729 33.23 34.15 33.00 33.32 1990136
20110801 33.62 33.85 32.95 33.24 2267129
20110802 32.97 33.36 32.29 32.33 2793203
20110803 32.89 34.42 32.59 34.19 3875581
20110804 33.48 33.66 32.45 32.56 3389710
20110805 33.01 33.66 32.01 32.80 3782175
20110808 32.07 32.43 30.14 30.15 4102394
20110809 30.66 30.97 28.86 30.49 3954779
20110810 29.53 30.93 29.09 29.69 2881974
20110811 29.56 31.74 29.54 31.18 2545330
20110812 31.36 31.80 30.79 31.45 1804130
20110815 30.19 31.67 30.19 31.54 2199316
20110816 31.21 31.69 30.61 31.13 1892700
20110817 31.38 31.57 30.40 30.79 1462248
20110818 29.88 29.93 29.06 29.40 2920162
20110819 28.84 29.00 28.02 28.24 3091154
20110822 28.85 29.31 28.70 28.78 3336911
20110823 29.00 29.83 28.71 29.83 1846148
20110824 29.82 30.34 29.52 30.24 2004343
20110825 30.26 30.54 29.46 29.64 1956179
20110826 29.56 30.59 29.22 30.13 1171451
20110829 30.49 31.17 30.37 31.16 1283296
20110830 30.99 31.65 30.81 31.29 1393125
20110831 31.52 32.31 31.43 31.72 1373678
20110901 31.88 32.21 31.27 31.33 2014318
20110902 30.64 30.86 30.12 30.32 1420129
20110906 29.49 30.21 29.20 30.17 2185915
20110907 30.45 31.00 30.20 30.88 2302798
20110908 30.80 31.27 30.44 30.58 1089028
20110909 30.25 30.80 29.71 30.19 1866502
20110912 29.73 30.61 29.56 30.41 1960512
20110913 30.49 31.01 30.36 30.52 1594245
20110914 30.82 31.15 30.35 30.80 1730373
20110915 31.22 31.76 30.95 31.65 1311307
20110916 31.71 31.86 31.02 31.25 1816423
20110919 30.87 31.35 30.59 30.98 1301231
20110920 31.03 31.24 30.58 30.60 1260423
20110921 30.62 30.98 30.00 30.02 1849876
20110922 29.15 29.28 27.17 27.66 2856280
20110923 27.45 28.32 27.33 27.82 1726645
20110926 27.98 28.36 27.45 28.31 985344
20110927 29.04 29.64 28.38 28.71 1119861
20110928 28.71 28.74 27.65 27.69 1579634
20110929 28.25 28.41 27.41 27.82 1499630
20110930 27.45 27.94 26.83 26.83 2458474
20111003 26.62 27.16 26.05 26.28 2037292
20111004 25.97 27.16 25.67 27.16 2115987
20111005 27.15 28.66 27.06 27.78 2313680
20111006 27.80 29.35 27.74 29.31 1903683
20111007 29.52 29.66 28.51 28.70 2153671
20111010 29.22 29.79 29.13 29.36 1372570
20111011 29.26 30.21 28.96 30.04 1523309
20111012 29.22 30.08 28.73 29.60 2231963
20111013 29.39 29.42 28.41 29.15 1769368
20111014 29.71 30.04 29.35 29.75 944637
20111017 29.81 29.81 28.86 29.06 1670118
20111018 29.04 29.23 28.28 28.98 1903985
20111019 28.99 29.20 28.02 28.10 1385971
20111020 28.02 28.64 27.62 28.49 1475649
20111021 28.92 29.67 28.92 29.45 1465069
20111024 29.45 31.19 29.23 31.03 2978302
20111025 29.73 30.04 28.53 29.00 3762930
20111026 29.53 29.53 28.50 29.19 2277507
20111027 30.06 31.68 30.04 31.19 2431772
20111028 31.24 32.89 31.15 32.44 2716322
20111031 32.06 32.15 31.27 31.46 1398264
20111101 30.37 31.25 30.20 30.44 1356750
20111102 30.91 31.32 30.57 31.14 1017588
20111103 31.65 33.15 31.13 33.08 2023790
20111104 32.75 33.24 32.43 33.10 1286520
20111107 33.24 34.24 33.05 34.07 1815315
20111108 34.29 34.43 33.47 34.00 1374182
20111109 33.26 33.53 32.52 32.84 1948219
20111110 33.14 33.51 32.79 33.19 1162700
20111111 33.65 34.07 33.48 33.89 802200
20111114 33.69 34.23 33.53 33.83 941000
20111115 33.81 34.24 33.28 34.09 1039600
20111116 33.55 34.39 33.55 33.84 1989800
20111117 33.73 33.79 32.89 33.44 1326900
20111118 33.62 34.05 33.32 33.45 1044100
20111121 33.01 33.50 32.72 33.24 1386900
20111122 33.07 33.07 31.60 32.21 2535400
20111123 31.80 32.01 31.27 31.49 1037100
20111125 31.37 31.94 31.13 31.17 842200
20111128 32.25 32.30 31.82 32.09 966700
20111129 32.25 32.42 31.68 31.94 892700
20111130 33.04 33.59 32.71 33.46 1813700
20111201 33.29 33.74 33.07 33.64 963700
20111202 34.04 34.14 33.14 33.19 1224600