20000103 31.16 31.16 30.41 30.53 1731134
20000104 30.51 30.51 28.84 29.55 1398224
20000105 29.69 29.69 29.19 29.68 1025364
20000106 29.68 30.34 29.36 30.03 4434366
20000107 30.04 31.05 29.93 30.56 4620796
20000110 30.45 30.87 30.36 30.58 1265059
20000111 30.56 30.66 29.29 29.68 1158528
20000112 29.63 30.15 29.59 30.03 1917564
20000113 30.03 30.81 30.03 30.81 585922
20000114 30.79 31.95 30.79 31.56 1158528
20000118 31.77 31.90 31.54 31.54 1158528
20000119 31.24 31.35 30.88 30.94 1558021
20000120 31.01 31.01 30.70 30.70 585922
20000121 30.80 31.09 30.79 30.92 1371591
20000124 30.94 30.96 30.41 30.41 3116041
20000125 30.56 30.56 30.04 30.41 2809764
20000126 30.04 31.50 30.04 31.50 3169307
20000127 31.67 31.69 31.22 31.54 2769814
20000128 31.28 31.28 30.19 30.53 998731
20000131 30.49 31.13 30.18 30.86 1451489
20000201 30.64 31.26 30.08 30.15 1038680
20000202 30.17 30.55 30.08 30.34 1518071
20000203 30.56 30.56 30.04 30.05 1917564
20000204 30.05 30.56 30.04 30.43 1744450
20000207 30.45 30.53 30.17 30.21 1544704
20000208 30.23 30.41 30.23 30.30 1997462
20000209 30.11 30.45 30.08 30.12 2024095
20000210 30.15 30.17 30.11 30.11 2889662
20000211 30.12 30.48 30.04 30.04 2263791
20000214 30.04 30.15 29.72 30.04 1637919
20000215 29.81 29.81 29.08 29.44 958782
20000216 29.44 29.44 29.16 29.17 3329104
20000217 29.17 29.17 28.31 28.89 1811032
20000218 28.78 29.36 27.82 28.24 1811032
20000222 28.16 28.16 27.69 27.94 1558021
20000223 27.94 27.94 27.41 27.64 998731
20000224 27.56 27.75 26.88 27.75 1850982
20000225 27.33 27.79 26.81 27.73 3169307
20000228 27.65 27.65 27.04 27.60 3687398
20000229 27.72 28.28 27.42 27.72 1597429
20000301 27.72 27.91 27.49 27.79 1890291
20000302 28.00 28.17 27.76 27.79 3966948
20000303 27.79 27.87 27.72 27.79 3407848
20000306 27.79 28.25 27.79 28.17 1597429
20000307 28.13 28.13 27.12 27.64 1437686
20000308 27.57 27.57 27.04 27.34 1224696
20000309 27.89 28.04 27.66 27.68 3168234
20000310 27.69 28.21 27.12 28.08 931834
20000313 28.43 28.70 28.17 28.65 1637365
20000314 28.72 28.85 28.71 28.82 1584117
20000315 28.82 29.56 28.25 29.56 2156529
20000316 29.60 31.89 29.45 31.89 2409455
20000317 32.03 33.79 32.03 33.77 2968555
20000320 33.43 33.43 32.45 32.90 1371126
20000321 32.68 33.33 32.30 32.83 1490934
20000322 34.42 34.42 32.49 33.32 3248105
20000323 33.13 33.41 32.62 32.92 2742253
20000324 33.15 33.73 33.13 33.71 1118200
20000327 33.71 33.71 33.28 33.43 638972
20000328 33.35 33.62 33.10 33.22 159743
20000329 33.22 33.80 33.18 33.80 1371126
20000330 33.76 33.76 33.32 33.32 1357815
20000331 33.32 33.80 32.45 33.54 2742253
20000403 33.65 35.46 33.60 35.01 2888684
20000404 34.82 34.82 34.71 34.72 1331191
20000405 34.68 34.70 33.80 34.18 137112640
20000406 34.10 34.56 34.10 34.26 732155
20000407 34.26 34.26 33.28 33.54 1783796
20000410 33.40 33.40 32.68 33.02 1211384
20000411 32.87 34.56 32.87 34.41 931834
20000412 34.26 34.59 34.22 34.56 266238
20000413 35.23 35.23 35.13 35.13 998393
20000414 34.99 34.99 33.56 33.73 1371126
20000417 33.65 33.65 32.30 32.68 2782189
20000418 32.90 33.58 32.37 33.58 1357815
20000419 33.28 33.28 32.75 32.79 1557493
20000420 33.09 33.80 33.09 33.43 479229
20000424 33.80 33.80 33.50 33.53 452605
20000425 33.73 35.08 33.58 33.92 10010554
20000426 33.80 33.80 32.68 32.68 1743860
20000427 33.03 33.03 32.30 32.75 1876979
20000428 32.68 33.00 32.68 33.00 399357
20000501 32.66 32.98 32.66 32.90 1477622
20000502 33.05 33.26 32.79 32.79 745467
20000503 32.79 32.81 31.93 32.07 1251319
20000504 32.00 32.08 31.87 32.01 851962
20000505 31.99 33.05 31.97 33.04 1956850
20000508 32.98 32.98 32.17 32.17 1490934
20000509 31.93 32.08 31.64 31.70 1304567
20000510 31.69 31.69 30.09 30.47 1876979
20000511 30.47 31.33 30.47 30.69 1144824
20000512 30.69 31.33 30.69 31.03 1184760
20000515 31.00 31.33 30.63 31.33 3927013
20000516 31.29 31.40 30.65 31.18 1996786
20000517 30.95 30.95 30.01 30.12 10130361
20000518 30.12 31.53 30.09 30.45 9424830
20000519 30.65 30.69 30.05 30.07 4832222
20000522 30.10 31.01 30.10 30.80 2449391
20000523 30.80 31.85 30.80 31.70 2063346
20000524 31.70 33.07 31.55 32.77 1597429
20000525 32.79 33.20 32.79 33.10 3075051
20000526 33.11 33.45 32.68 33.20 585724
20000530 33.44 33.97 33.31 33.91 2022838
20000531 33.76 33.76 32.46 32.50 1996221
20000601 32.65 34.26 32.65 34.15 7159781
20000602 34.90 35.69 34.90 35.69 1783291
20000605 35.65 35.65 35.17 35.32 3247187
20000606 35.32 35.32 33.81 34.64 3327036
20000607 34.64 34.69 34.52 34.57 1490512
20000608 34.57 34.79 33.89 34.30 1889756
20000609 33.85 34.30 33.29 33.36 1077960
20000612 33.36 33.74 33.21 33.74 771872
20000613 33.44 33.91 33.44 33.86 878337
20000614 33.51 34.03 33.51 33.91 825105
20000615 33.89 33.90 32.99 33.81 1357431
20000616 33.81 33.81 32.01 32.93 2967716
20000619 32.93 33.33 32.80 33.20 1024727
20000620 33.18 33.29 32.31 32.83 1623593
20000621 32.76 32.76 32.40 32.41 1064651
20000622 32.41 32.61 31.56 32.59 1211041
20000623 32.52 33.21 32.52 33.21 638791
20000626 33.23 33.36 32.03 33.36 1370739
20000627 33.36 33.58 32.84 33.17 1969605
20000628 33.24 33.55 33.17 33.44 731948
20000629 33.59 33.96 33.07 33.85 1956297
20000630 33.84 34.06 32.76 33.81 6654072
20000703 33.82 33.82 33.44 33.81 1211041
20000705 34.04 34.19 33.81 33.89 1690134
20000706 33.89 33.92 33.59 33.82 918262
20000707 33.85 34.49 33.85 34.49 638791
20000710 34.36 34.57 34.04 34.25 638791
20000711 34.30 35.69 34.30 35.36 2994332
20000712 35.22 35.69 35.19 35.55 1623593
20000713 35.84 36.52 35.84 36.52 1876448
20000714 36.78 36.78 35.32 35.92 1743367
20000717 35.94 36.63 35.92 36.63 1157808
20000718 36.63 37.35 36.50 36.81 3207262
20000719 36.79 36.79 35.39 35.52 2661629
20000720 35.50 36.43 35.50 36.33 745256
20000721 36.26 36.26 35.62 35.70 665407
20000724 35.70 35.81 35.37 35.81 1038035
20000725 35.69 35.92 35.62 35.84 1184425
20000726 35.73 35.84 34.73 35.67 1543745
20000727 35.47 35.47 34.80 35.09 412552
20000728 35.05 35.34 34.79 35.33 625483
20000731 35.35 35.54 34.94 35.50 692023
20000801 35.47 36.07 35.47 35.78 1157808
20000802 35.88 35.88 35.17 35.54 1144500
20000803 35.54 36.74 35.09 36.73 2661629
20000804 36.97 37.57 36.89 37.27 2621704
20000807 37.21 37.29 36.74 37.04 3247187
20000808 37.04 37.04 36.44 36.70 1410663
20000809 36.72 36.72 36.25 36.50 3167338
20000810 36.51 37.90 36.48 37.90 2808018
20000811 37.82 37.82 37.51 37.70 2768094
20000814 37.70 37.91 37.58 37.91 2022838
20000815 37.84 37.94 37.51 37.80 1956297
20000816 37.83 37.91 37.01 37.01 1969605
20000817 36.99 37.50 36.45 36.47 1104576
20000818 36.59 36.82 36.42 36.42 625483
20000821 36.41 36.41 36.02 36.12 332704
20000822 36.14 36.52 36.10 36.24 825105
20000823 36.22 36.22 35.97 36.01 226238
20000824 36.09 36.09 35.49 35.68 598866
20000825 35.62 36.25 35.62 35.92 2781402
20000828 35.84 36.56 35.70 36.20 811797
20000829 36.18 36.67 36.13 36.66 1211041
20000830 36.74 36.75 36.00 36.25 1516740
20000831 36.14 36.44 36.10 36.43 1929186
20000901 36.60 36.94 36.55 36.55 452361
20000905 36.30 36.68 36.30 36.62 3139917
20000906 36.64 36.90 36.63 36.76 1064379
20000907 36.87 39.20 36.87 38.82 5987130
20000908 38.82 38.82 38.18 38.56 5721035
20000911 38.42 38.52 37.96 38.25 1263950
20000912 38.20 38.33 38.20 38.31 1077683
20000913 38.22 38.61 38.22 38.55 1729615
20000914 38.54 39.23 38.53 39.08 2075538
20000915 39.08 39.30 39.01 39.27 4736485
20000918 39.16 39.16 37.07 37.51 1436911
20000919 37.32 38.38 37.13 37.96 4550219
20000920 38.26 38.71 38.05 38.33 5348503
20000921 38.11 38.26 37.19 37.20 1224035
20000922 37.20 37.20 36.60 36.99 1583263
20000925 37.17 38.03 36.99 37.17 2181976
20000926 37.28 37.81 37.24 37.58 1942491
20000927 37.58 37.77 37.58 37.74 266095
20000928 37.84 39.08 37.84 39.08 4204296
20000929 39.08 39.08 37.58 38.33 1303864
20001002 38.41 39.08 38.41 38.78 971245
20001003 38.78 39.72 38.71 39.46 1569958
20001004 39.46 39.46 38.91 38.96 1064379
20001005 38.95 39.23 38.78 39.16 1636482
20001006 39.08 39.08 38.14 38.56 307339
20001009 36.45 38.86 36.45 38.44 807198
20001010 38.45 38.45 37.39 38.15 91270
20001011 38.14 38.33 35.89 36.00 336610
20001012 36.19 36.38 35.35 35.78 165245
20001013 35.78 36.68 35.70 36.68 383709
20001016 36.49 36.60 36.27 36.45 131584
20001017 36.45 36.45 36.27 36.27 80893
20001018 35.89 36.18 35.08 35.84 261172
20001019 35.70 36.08 35.70 36.00 70914
20001020 35.93 36.42 35.93 36.20 57077
20001023 36.34 36.34 35.77 36.00 365614
20001024 35.93 36.69 35.93 36.49 150610
20001025 36.68 37.84 36.68 37.84 242545
20001026 37.84 37.88 37.13 37.20 261571
20001027 37.28 38.18 37.28 37.69 122537
20001030 37.51 38.33 37.51 37.58 273545
20001031 37.59 37.96 37.48 37.73 182009
20001101 37.88 39.27 37.62 39.27 172296
20001102 39.27 39.57 39.01 39.24 242944
20001103 39.20 39.23 38.90 39.16 93266
20001106 39.35 39.35 38.33 39.08 126927
20001107 39.08 39.08 38.48 39.08 97657
20001108 39.16 39.31 38.37 39.20 110030
20001109 39.38 39.38 38.26 39.08 122803
20001110 38.90 39.28 38.81 39.05 67854
20001113 38.86 38.86 37.73 38.18 81425
20001114 38.18 38.33 38.07 38.14 121073
20001115 38.52 38.52 37.84 38.03 124931
20001116 37.88 38.03 37.51 38.03 173095
20001117 38.03 38.03 36.83 37.02 90206
20001120 36.98 37.58 36.53 37.32 328095
20001121 37.32 37.51 36.64 37.51 283657
20001122 37.36 37.62 37.02 37.28 71713
20001124 37.28 37.51 37.21 37.21 37386
20001127 37.28 37.39 37.11 37.11 281794
20001128 40.40 42.24 39.65 40.96 9348570
20001129 40.96 41.98 40.87 41.16 1543289
20001130 41.16 41.45 40.70 41.35 577955
20001201 41.19 42.28 41.19 41.98 614773
20001204 41.60 42.40 41.45 42.25 265404
20001205 42.06 44.01 42.06 43.42 261696
20001206 43.42 45.30 43.23 44.21 530543
20001207 44.06 45.67 44.06 45.23 448564
20001208 45.30 47.34 45.30 47.34 452008
20001211 46.81 47.24 46.44 47.03 370426
20001212 46.81 46.81 45.68 45.68 330298
20001213 45.68 45.72 44.88 45.19 264742
20001214 45.15 45.46 44.70 45.27 464986
20001215 45.09 45.35 44.63 45.33 344998
20001218 45.33 46.44 45.12 46.29 389100
20001219 46.47 48.25 46.21 47.87 308578
20001220 47.57 48.48 47.27 48.17 303413
20001221 48.17 48.63 47.80 48.32 399563
20001222 48.32 49.08 48.32 48.70 373340
20001226 48.89 49.00 48.55 48.94 185809
20001227 49.08 49.99 48.70 49.99 123961
20001228 49.84 51.35 49.84 51.35 181174
20001229 50.40 51.66 50.40 51.35 352415
20010102 50.14 50.55 48.59 48.96 501671
20010103 48.32 49.80 47.95 49.46 571996
20010104 48.32 50.52 48.32 49.16 642187
20010105 48.97 48.97 47.53 47.72 634373
20010108 47.91 49.84 47.00 49.53 451081
20010109 49.53 49.77 48.29 48.55 187531
20010110 48.36 49.31 48.36 49.04 231367
20010111 49.04 49.84 48.02 49.84 361553
20010112 49.80 49.87 49.19 49.72 422739
20010116 49.65 50.70 49.16 49.68 455981
20010117 49.68 49.84 48.63 49.15 437704
20010118 49.27 49.27 48.54 49.27 293348
20010119 49.26 49.26 48.48 48.78 306592
20010122 48.70 49.08 48.59 48.78 305797
20010123 48.59 48.78 48.32 48.78 284210
20010124 48.97 50.14 48.48 49.00 324471
20010125 49.12 49.29 48.88 49.25 99328
20010126 49.08 50.79 48.94 50.79 242625
20010129 50.79 51.35 50.55 51.35 360494
20010130 51.16 51.50 50.63 51.43 177863
20010131 51.43 51.80 51.25 51.57 261960
20010201 51.57 51.57 50.59 51.26 232559
20010202 51.25 51.33 50.51 50.61 182498
20010205 51.35 51.95 51.06 51.95 283018
20010206 52.48 52.50 51.35 51.57 336125
20010207 51.57 52.43 51.57 52.33 281164
20010208 52.33 52.40 51.84 52.26 147402
20010209 52.26 52.48 52.02 52.36 106347
20010212 52.55 52.67 51.31 52.48 555044
20010213 52.29 52.74 52.25 52.40 358904
20010214 52.25 52.67 52.15 52.35 123961
20010215 52.48 52.48 51.72 52.48 202496
20010216 52.29 52.84 51.31 52.21 384597
20010220 52.02 52.02 50.98 51.58 241698
20010221 52.10 52.10 51.39 51.40 193226
20010222 51.35 51.53 49.91 51.21 270436
20010223 51.08 51.08 50.28 51.03 300711
20010226 50.93 52.22 50.93 52.22 273398
20010227 52.03 52.26 51.31 51.80 425403
20010228 51.69 51.91 50.73 51.91 297545
20010301 51.72 51.72 50.40 51.15 305857
20010302 50.97 51.99 50.97 51.99 430549
20010305 51.72 51.77 51.23 51.52 144220
20010306 51.54 52.23 51.54 52.10 225237
20010307 52.22 52.88 51.72 52.87 197791
20010308 52.68 53.04 52.22 52.62 219959
20010309 52.62 52.62 51.27 51.88 186180
20010312 51.69 51.69 50.70 50.71 295170
20010313 50.71 51.49 50.46 51.37 350456
20010314 50.40 50.40 49.28 50.24 688377
20010315 50.66 51.61 50.35 51.54 328157
20010316 51.54 51.61 50.29 50.29 573845
20010319 50.36 50.63 49.16 50.51 349928
20010320 50.51 50.86 50.04 50.17 390964
20010321 50.02 50.14 48.28 48.28 370248
20010322 48.12 48.12 45.32 46.30 400861
20010323 46.38 48.73 45.85 48.10 459182
20010326 48.24 49.61 48.24 49.04 374999
20010327 49.04 51.86 48.69 51.42 478446
20010328 51.43 51.43 50.57 51.16 342275
20010329 51.16 51.74 50.89 51.33 267856
20010330 51.46 52.98 51.33 52.98 517635
20010402 52.67 53.52 52.20 52.71 468550
20010403 52.60 52.71 51.76 51.99 162033
20010404 52.03 52.14 50.44 50.70 219695
20010405 51.16 52.57 51.16 52.29 224181
20010406 52.29 52.29 51.02 51.50 272738
20010409 51.69 52.26 51.32 51.69 148970
20010410 51.88 52.63 51.84 52.45 192118
20010411 52.67 53.41 52.35 52.98 248987
20010412 52.67 53.24 52.60 53.24 181957
20010416 53.13 53.43 52.50 53.13 261523
20010417 52.58 53.20 52.07 53.20 454168
20010418 53.51 54.38 53.38 54.10 292663
20010419 54.04 54.33 53.95 54.33 140789
20010420 54.30 54.30 53.05 53.51 245557
20010423 53.05 53.53 52.94 53.53 137095
20010424 53.53 53.96 53.53 53.88 160846
20010425 53.81 53.82 53.14 53.81 128386
20010426 53.81 54.07 53.44 53.82 137227
20010427 54.00 54.34 53.84 54.34 154380
20010430 54.53 54.54 53.91 54.23 378561
20010501 54.23 54.48 53.92 54.35 275377
20010502 54.45 54.74 54.30 54.64 210854
20010503 54.45 54.45 54.00 54.37 145672
20010504 54.37 54.62 54.23 54.62 222994
20010507 54.62 54.76 54.38 54.57 254793
20010508 54.38 54.63 54.34 54.41 112025
20010509 54.34 54.51 54.12 54.23 134456
20010510 54.42 54.59 54.31 54.35 110441
20010511 54.38 54.42 53.91 54.00 110309
20010514 53.81 54.26 53.81 54.23 93948
20010515 54.38 54.45 54.07 54.34 174436
20010516 54.33 55.02 54.23 54.95 333831
20010517 54.95 55.17 54.51 54.79 242258
20010518 54.60 54.76 54.42 54.57 185916
20010521 54.57 55.51 54.57 55.51 265745
20010522 55.40 56.64 54.83 56.39 300184
20010523 56.57 56.64 56.08 56.32 247668
20010524 56.65 56.95 56.26 56.48 171665
20010525 56.65 56.99 56.62 56.78 221278
20010529 56.84 56.99 56.57 56.85 274454
20010530 57.03 57.87 57.03 57.41 374275
20010531 57.71 58.01 57.41 57.45 282218
20010601 57.45 57.94 56.88 57.94 186874
20010604 57.94 58.78 57.94 58.54 238294
20010605 58.48 58.82 58.48 58.78 415306
20010606 58.74 58.74 57.52 57.88 475800
20010607 57.41 57.90 57.41 57.80 216069
20010608 57.79 58.02 57.26 57.94 178458
20010611 57.90 58.09 57.64 57.68 108495
20010612 57.56 57.57 56.42 56.95 218700
20010613 57.03 57.64 57.03 57.05 150446
20010614 57.05 57.06 56.55 56.92 114544
20010615 56.92 57.55 56.84 57.22 283008
20010618 56.65 57.41 56.65 57.14 147816
20010619 57.41 57.87 57.30 57.57 81930
20010620 57.64 59.31 57.58 59.05 410308
20010621 59.24 59.69 58.86 59.65 240925
20010622 59.84 60.07 58.86 59.30 296290
20010625 59.73 59.90 57.98 57.98 1204360
20010626 57.71 59.18 57.41 58.82 259599
20010627 58.63 59.81 58.55 59.24 154392
20010628 59.35 59.62 59.20 59.20 113098
20010629 59.39 59.60 57.41 57.41 604153
20010702 57.87 59.10 57.78 58.93 361650
20010703 59.88 59.88 59.05 59.20 138085
20010705 59.16 59.65 58.55 58.86 168463
20010706 58.78 59.01 58.17 58.17 103103
20010709 58.21 58.23 57.78 58.06 67596
20010710 58.09 58.14 57.52 57.52 80484
20010711 57.52 58.44 57.50 58.44 177274
20010712 58.76 59.95 58.75 59.68 318120
20010713 59.69 60.63 59.69 60.22 293528
20010716 60.21 60.22 59.27 59.33 248815
20010717 59.14 59.90 58.51 59.90 516305
20010718 59.90 61.02 59.73 61.01 324433
20010719 61.59 62.44 61.10 61.52 463701
20010720 61.36 62.10 61.10 61.77 324170
20010723 61.21 61.59 60.65 60.65 352444
20010724 60.79 60.79 59.73 60.08 342976
20010725 59.97 60.07 59.24 59.97 286953
20010726 59.50 61.14 59.50 60.98 307074
20010727 60.98 61.06 60.53 60.98 193318
20010730 60.98 60.98 60.15 60.68 202787
20010731 60.76 61.27 60.30 61.21 257363
20010801 61.21 61.82 60.99 61.71 288662
20010802 61.97 61.97 61.52 61.62 198053
20010803 61.52 61.59 61.14 61.55 134402
20010806 61.55 61.85 60.79 61.25 163071
20010807 61.06 61.06 60.45 60.92 295895
20010808 60.92 61.11 60.33 60.41 195685
20010809 60.41 60.68 60.03 60.63 116517
20010810 60.68 60.83 60.07 60.76 147816
20010813 60.68 61.03 60.30 60.95 133482
20010814 60.95 61.49 60.89 61.02 211861
20010815 60.98 61.62 60.83 61.10 356653
20010816 61.06 61.29 60.91 61.25 352050
20010817 61.21 61.67 60.79 61.23 271961
20010820 61.21 61.36 61.14 61.14 162151
20010821 61.19 61.39 60.98 61.01 461860
20010822 61.17 61.29 60.22 60.80 338636
20010823 60.91 61.17 60.87 60.91 254865
20010824 60.87 60.87 58.94 58.95 456862
20010827 58.36 58.40 56.27 57.64 704100
20010828 57.64 58.02 56.87 57.11 367699
20010829 57.11 57.30 55.87 55.97 450945
20010830 55.20 56.61 55.20 55.74 299084
20010831 55.55 56.16 55.32 55.43 295415
20010904 54.94 56.13 54.94 55.77 939586
20010905 55.58 55.61 55.01 55.47 359373
20010906 55.32 55.32 54.40 54.57 272217
20010907 54.17 54.17 52.77 52.79 318088
20010910 51.88 52.76 51.02 52.49 321234
20010917 51.12 51.12 49.44 50.28 406162
20010918 50.43 51.34 50.37 51.24 202491
20010919 53.79 54.60 50.36 52.12 1173139
20010920 52.31 52.31 49.75 50.13 676151
20010921 49.21 49.70 48.60 49.56 831591
20010924 52.46 52.72 51.92 52.22 717698
20010925 52.30 54.10 52.30 53.73 521759
20010926 53.73 54.79 53.73 54.40 476150
20010927 54.25 58.20 54.25 57.64 694893
20010928 57.45 57.61 56.45 56.46 475756
20011001 56.27 56.27 54.94 55.80 298953
20011002 55.97 56.29 55.39 56.21 235388
20011003 56.00 56.61 53.41 55.41 580475
20011004 55.41 55.47 54.29 54.37 312322
20011005 54.18 54.25 51.44 53.23 740896
20011008 52.85 52.85 51.39 51.96 292007
20011009 51.31 53.26 51.31 52.83 337486
20011010 53.02 53.02 51.77 52.27 711013
20011011 52.46 53.10 52.34 52.64 280605
20011012 52.07 52.27 51.69 52.27 329360
20011015 52.23 52.34 52.02 52.20 276935
20011016 52.24 53.10 51.92 52.27 342990
20011017 52.27 52.84 51.14 51.58 277197
20011018 51.88 51.88 51.03 51.31 174706
20011019 51.20 51.78 50.43 51.65 250067
20011022 51.62 52.26 51.51 51.65 178376
20011023 51.77 52.43 51.75 52.19 252295
20011024 52.19 52.33 51.97 52.24 133946
20011025 51.88 52.19 51.36 52.19 382571
20011026 52.23 52.27 51.73 52.25 216777
20011029 52.07 52.07 50.55 50.66 351771
20011030 50.66 50.71 49.82 50.27 499610
20011031 50.27 50.28 49.83 49.98 401706
20011101 49.94 50.53 49.67 50.08 515730
20011102 50.08 50.47 49.66 50.34 299740
20011105 50.53 51.76 50.53 51.35 275362
20011106 51.35 52.30 51.34 52.30 465534
20011107 52.25 52.80 52.11 52.34 405376
20011108 52.72 53.88 52.65 53.37 347053
20011109 53.41 53.41 52.59 53.12 287944
20011112 53.12 53.25 52.34 53.11 234995
20011113 53.45 53.97 53.45 53.87 248625
20011114 54.17 54.24 53.71 54.17 268285
20011115 54.36 54.67 53.91 54.09 339320
20011116 54.09 54.31 53.56 53.71 217432
20011119 53.72 54.45 53.71 54.06 309176
20011120 54.06 54.06 53.79 53.94 192662
20011121 54.02 54.10 53.71 53.94 150853
20011123 53.94 54.40 53.94 54.32 42857
20011126 54.32 54.99 54.25 54.94 304065
20011127 54.94 55.01 54.72 54.94 533031
20011128 54.90 55.07 54.48 54.52 315729
20011129 54.52 55.28 54.52 55.21 389330
20011130 55.17 55.17 53.98 53.98 348320
20011203 53.02 54.06 53.02 53.75 364646
20011204 53.79 55.27 53.79 55.08 368564
20011205 55.51 56.06 55.40 55.58 276880
20011206 55.59 55.73 55.36 55.66 229340
20011207 55.70 56.20 55.24 56.17 158945
20011210 55.98 55.98 55.13 55.78 163647
20011211 55.89 56.66 55.66 56.35 305352
20011212 56.16 56.19 55.40 56.05 340223
20011213 55.89 56.13 54.55 54.55 307572
20011214 55.13 55.40 55.01 55.09 235609
20011217 54.75 56.11 54.75 55.51 237830
20011218 55.63 56.58 55.63 56.49 305743
20011219 56.49 56.81 55.89 55.89 245666
20011220 54.98 56.57 54.98 56.12 314625
20011221 55.36 56.55 55.36 55.74 441571
20011224 56.05 56.28 55.59 55.92 98475
20011226 55.92 56.45 55.84 55.89 150586
20011227 55.89 56.64 55.66 56.35 227512
20011228 56.36 57.04 56.36 56.97 213537
20011231 56.89 56.89 55.78 55.78 298038
20020102 56.09 56.09 54.51 55.44 315539
20020103 55.47 56.23 55.28 55.97 290855
20020104 56.16 57.30 56.16 57.13 300519
20020107 57.14 57.66 57.04 57.25 422895
20020108 57.20 57.27 56.58 56.73 308747
20020109 56.92 57.54 56.43 56.65 150717
20020110 58.19 58.84 58.00 58.11 771085
20020111 57.04 57.87 57.04 57.07 304829
20020114 57.07 57.08 56.50 56.50 114801
20020115 56.55 58.19 56.55 58.04 278708
20020116 57.92 57.92 57.12 57.31 533778
20020117 57.50 57.64 57.39 57.63 256245
20020118 57.50 57.88 57.17 57.74 351063
20020122 57.92 58.50 57.81 58.14 290985
20020123 57.95 58.57 57.39 58.54 315408
20020124 58.73 59.26 58.65 58.70 715578
20020125 58.19 58.80 58.11 58.76 254155
20020128 58.76 59.32 58.76 59.22 407353
20020129 59.22 59.63 57.39 57.43 525811
20020130 57.50 58.11 56.59 57.80 689980
20020131 57.81 58.23 57.43 57.43 392464
20020201 57.69 58.31 57.43 58.05 408659
20020204 57.73 57.85 57.18 57.20 220720
20020205 57.20 57.28 56.77 57.03 351716
20020206 57.08 57.16 55.66 56.01 504131
20020207 56.09 57.12 55.60 55.93 328991
20020208 55.93 56.73 55.93 56.73 228034
20020211 56.77 57.50 56.62 57.37 229471
20020212 57.37 57.49 56.79 57.39 200216
20020213 57.39 57.93 57.26 57.82 203089
20020214 57.89 58.18 57.27 57.96 186633
20020215 58.04 58.19 57.27 57.85 166259
20020219 57.12 57.43 56.89 57.06 213798
20020220 57.06 57.39 56.20 57.34 472394
20020221 57.27 57.62 56.97 57.15 265387
20020222 57.08 57.33 56.67 57.33 179058
20020225 57.31 57.96 57.23 57.85 330950
20020226 58.38 58.83 58.08 58.50 269976
20020227 58.58 59.00 58.51 58.54 426442
20020228 58.54 59.34 58.38 58.77 350292
20020301 58.81 59.48 58.81 59.48 355239
20020304 59.92 60.58 59.84 60.11 430478
20020305 60.54 60.69 60.15 60.27 474866
20020306 60.38 61.38 60.04 61.23 322956
20020307 61.38 61.46 60.23 60.58 208665
20020308 61.07 61.18 60.38 60.69 168572
20020311 60.61 61.38 60.57 61.20 238344
20020312 61.20 61.88 61.19 61.69 483327
20020313 61.69 61.92 61.50 61.62 207754
20020314 61.61 62.57 61.59 62.22 485410
20020315 62.23 63.18 62.23 62.67 322826
20020318 62.69 63.00 62.49 62.84 242119
20020319 62.92 63.15 62.88 62.95 207103
20020320 62.84 62.84 62.13 62.46 513657
20020321 62.42 62.56 61.93 62.14 342091
20020322 62.07 62.64 62.00 62.43 197991
20020325 62.43 62.56 62.00 62.23 307335
20020326 62.00 62.42 61.46 61.96 639664
20020327 61.96 62.47 61.90 62.36 315536
20020328 62.36 62.56 61.73 61.74 303300
20020401 61.59 62.31 61.30 62.22 433732
20020402 62.11 62.79 62.01 62.58 332068
20020403 62.53 62.58 61.68 61.78 297052
20020404 61.59 62.23 61.59 61.88 218038
20020405 62.03 62.62 62.03 62.30 201896
20020408 62.31 62.99 62.22 62.92 262166
20020409 62.99 63.63 62.95 63.53 238995
20020410 63.45 64.91 63.45 64.22 485801
20020411 64.18 64.19 63.15 63.16 267242
20020412 63.34 64.20 63.12 64.19 373723
20020415 64.22 64.61 63.95 64.11 285987
20020416 64.38 64.80 63.96 64.33 427354
20020417 64.14 65.07 63.94 64.79 328293
20020418 64.82 65.07 64.45 64.98 312282
20020419 65.17 65.22 64.88 64.95 363049
20020422 64.95 65.14 64.48 64.57 467186
20020423 64.65 64.80 64.26 64.55 399497
20020424 64.55 65.26 64.55 64.61 332198
20020425 64.61 65.04 64.38 64.95 354197
20020426 65.14 65.31 64.68 64.95 225718
20020429 64.53 65.08 64.38 64.86 555573
20020430 64.91 65.91 64.76 65.59 413425
20020501 65.61 66.60 65.50 66.22 242380
20020502 66.22 67.14 65.91 67.14 330636
20020503 67.14 67.36 66.72 66.97 310720
20020506 67.03 67.53 66.66 66.67 262556
20020507 66.99 67.37 66.80 67.06 284165
20020508 67.14 67.36 66.22 66.67 379450
20020509 66.67 66.68 65.84 65.92 227019
20020510 65.99 66.07 65.27 65.49 189270
20020513 65.57 66.50 65.54 66.41 277917
20020514 66.83 68.27 66.83 68.14 520426
20020515 68.06 68.79 68.06 68.26 419804
20020516 68.18 69.06 68.18 68.80 448572
20020517 68.83 69.18 68.83 69.09 260604
20020520 69.09 69.09 68.05 68.28 243291
20020521 68.91 68.99 68.26 68.39 239386
20020522 68.06 68.17 67.07 67.30 327252
20020523 67.37 67.64 66.95 67.60 309158
20020524 67.59 67.76 67.09 67.10 203458
20020528 67.18 67.18 66.22 66.66 243291
20020529 66.66 67.07 66.57 67.07 438158
20020530 67.03 67.33 66.77 67.18 248305
20020531 67.49 67.49 67.16 67.16 257651
20020603 67.03 67.21 66.13 66.14 248954
20020604 66.03 66.03 64.95 65.28 339165
20020605 65.35 65.57 65.18 65.49 226888
20020606 65.37 65.37 63.44 63.68 607978
20020607 63.17 63.98 62.87 63.95 415876
20020610 63.95 64.83 63.93 64.37 203265
20020611 64.48 65.29 64.10 64.11 418861
20020612 64.03 64.32 63.68 64.19 297499
20020613 64.14 64.18 63.10 63.11 302431
20020614 62.94 63.64 62.56 63.64 413669
20020617 63.83 66.54 63.83 66.46 496611
20020618 66.46 66.94 66.10 66.50 324887
20020619 66.31 66.91 66.03 66.45 269722
20020620 66.26 66.72 65.99 66.06 327612
20020621 65.64 66.10 65.13 66.04 343318
20020624 66.04 66.04 64.38 64.98 442355
20020625 64.99 65.87 64.99 65.23 381739
20020626 64.56 64.78 63.93 64.53 330857
20020627 64.72 65.79 64.64 65.79 210793
20020628 65.68 66.44 65.68 66.07 232729
20020701 65.89 66.06 65.18 65.29 247007
20020702 65.29 65.49 64.66 64.72 242724
20020703 64.70 64.70 62.87 63.24 240647
20020705 63.41 64.72 63.29 64.62 315931
20020708 64.62 65.41 64.56 65.29 339165
20020709 65.29 66.06 65.02 65.02 450143
20020710 66.06 66.06 63.56 63.79 464291
20020711 63.60 64.08 61.93 63.98 444821
20020712 63.83 64.21 62.86 63.01 464680
20020715 62.87 62.88 60.86 62.07 530229
20020716 61.98 62.73 61.67 62.13 648865
20020717 62.51 63.16 61.27 62.64 447157
20020718 62.44 62.80 60.34 60.40 480775
20020719 59.17 59.93 58.76 59.55 617843
20020722 59.40 59.71 57.64 58.65 546713
20020723 58.46 58.46 56.15 56.52 998803
20020724 54.51 57.67 54.00 57.64 1489832
20020725 57.64 59.30 57.27 59.17 655484
20020726 59.52 60.36 58.95 60.31 480775
20020729 60.59 63.11 60.59 62.71 801638
20020730 62.68 62.70 61.13 62.57 683651
20020731 62.40 64.56 62.21 64.41 616675
20020801 64.60 64.60 62.56 62.64 574360
20020802 62.71 63.17 61.81 62.21 396925
20020805 62.02 62.02 59.81 59.90 315541
20020806 60.29 62.78 60.29 62.08 521402
20020807 62.94 63.23 62.02 63.20 483631
20020808 63.10 63.93 62.79 63.91 764905
20020809 63.71 64.11 63.17 63.89 469612
20020812 63.48 63.90 62.80 63.59 303729
20020813 63.60 64.52 63.06 63.07 465589
20020814 63.17 65.09 62.48 65.08 360452
20020815 65.41 65.49 64.91 65.49 382777
20020816 65.41 65.60 65.18 65.35 372523
20020819 65.55 66.64 65.55 66.52 315931
20020820 66.53 66.53 64.92 64.95 443393
20020821 65.14 65.82 64.41 65.43 249344
20020822 65.37 65.82 65.02 65.22 259338
20020823 65.18 65.25 63.84 63.98 243113
20020826 64.21 65.51 64.16 65.51 172503
20020827 65.83 66.41 65.21 65.32 306325
20020828 65.30 65.49 64.63 64.86 403155
20020829 64.68 65.37 64.06 65.19 331816
20020830 65.19 66.53 65.16 66.30 396911
20020903 65.45 65.46 63.44 63.81 424088
20020904 63.63 64.75 63.48 64.75 350840
20020905 64.29 64.47 63.63 64.18 308781
20020906 64.91 65.16 64.14 64.53 357440
20020909 63.94 65.47 63.83 65.32 258568
20020910 65.33 65.33 63.78 64.27 281086
20020911 64.52 64.64 63.67 63.77 243815
20020912 63.44 63.44 60.63 60.98 484524
20020913 60.98 61.94 60.16 61.79 357181
20020916 61.79 61.79 60.36 60.75 461100
20020917 61.16 61.51 60.36 60.50 340875
20020918 59.50 59.69 58.09 58.24 1019002
20020919 57.57 57.80 56.41 56.41 509113
20020920 56.68 57.16 56.22 56.47 759139
20020923 56.29 57.31 55.84 57.24 506395
20020924 56.72 57.41 56.25 56.30 647714
20020925 56.87 57.86 56.39 57.71 701421
20020926 59.50 62.59 59.11 61.90 1498867
20020927 61.79 62.59 61.16 61.63 983542
20020930 61.04 61.59 59.58 60.90 676056
20021001 61.09 63.19 60.54 63.19 548454
20021002 62.55 63.11 60.98 61.03 736104
20021003 61.04 61.04 57.49 57.57 996613
20021004 57.57 57.58 55.09 55.91 889200
20021007 55.37 56.18 53.32 53.62 760951
20021008 54.39 57.95 54.35 56.72 1009943
20021009 55.25 55.81 52.54 52.54 2467785
20021010 52.54 56.95 52.31 56.83 1457972
20021011 57.95 60.05 57.81 58.24 878200
20021014 57.72 59.77 57.72 59.66 550137
20021015 61.82 62.59 60.93 62.03 1624786
20021016 61.62 61.82 60.64 61.39 534995
20021017 62.47 63.75 62.13 63.43 702586
20021018 62.98 64.14 62.47 63.02 445959
20021021 62.59 63.39 61.89 63.21 398852
20021022 62.90 62.98 62.03 62.51 305157
20021023 62.31 63.40 61.51 63.36 327028
20021024 64.10 64.21 61.79 61.84 431076
20021025 61.66 63.94 61.28 63.76 376076
20021028 64.14 64.17 62.63 63.04 544442
20021029 62.82 63.05 61.60 62.91 519466
20021030 62.86 64.00 62.78 63.82 337252
20021031 63.83 64.52 62.93 63.30 335699
20021101 63.21 65.52 63.02 65.41 448935
20021104 65.42 65.74 63.29 63.36 524901
20021105 63.29 64.60 63.25 64.44 452429
20021106 65.14 65.14 62.74 63.32 507171
20021107 63.32 63.32 61.55 61.68 583914
20021108 61.76 62.51 61.54 61.82 486206
20021111 61.82 62.09 61.08 61.28 343463
20021112 61.47 62.91 61.43 62.05 310851
20021113 62.01 62.59 61.04 61.74 399370
20021114 62.20 62.78 62.05 62.58 382417
20021115 62.40 62.40 61.44 62.32 617820
20021118 62.51 62.76 60.71 60.84 438582
20021119 60.66 61.20 60.27 60.98 334146
20021120 61.05 62.09 61.01 61.99 559843
20021121 62.18 62.86 62.09 62.57 591937
20021122 62.59 62.90 62.44 62.44 537066
20021125 62.59 62.85 61.71 62.20 319651
20021126 62.09 62.09 61.18 61.45 416711
20021127 62.07 63.41 61.95 63.41 294336
20021129 63.41 63.41 62.48 62.58 98628
20021202 63.45 63.72 62.97 63.60 440666
20021203 62.90 63.10 62.38 62.38 275513
20021204 62.28 62.87 61.97 62.57 365374
20021205 62.57 62.67 60.83 61.01 460005
20021206 60.31 61.53 60.29 61.35 490561
20021209 61.16 61.16 60.08 60.42 407791
20021210 60.50 61.66 60.50 61.38 320250
20021211 61.42 61.86 60.91 61.86 445695
20021212 61.86 61.86 60.90 61.07 232710
20021213 60.81 61.54 60.56 61.16 319348
20021216 61.16 62.21 60.97 61.96 365116
20021217 61.97 61.97 61.26 61.62 323473
20021218 61.59 61.76 61.05 61.33 326697
20021219 61.19 62.18 61.09 61.29 593056
20021220 61.66 62.67 61.66 61.94 821641
20021223 61.82 61.97 61.39 61.90 506032
20021224 62.09 62.19 61.55 61.59 207441
20021226 61.66 62.69 61.63 62.07 341265
20021227 62.07 62.28 61.29 61.31 252822
20021230 61.31 61.90 61.03 61.59 300138
20021231 61.59 61.94 60.79 61.55 253596
20030102 61.90 63.35 61.57 63.35 371047
20030103 63.25 63.37 62.35 62.42 265070
20030106 62.63 64.94 62.63 64.61 392191
20030107 64.61 64.61 63.60 63.64 283636
20030108 63.65 63.91 63.03 63.35 316640
20030109 63.55 64.49 63.55 64.48 343715
20030110 63.99 65.17 63.80 64.63 592798
20030113 64.96 65.35 64.15 64.76 339331
20030114 64.77 65.53 64.65 65.50 424938
20030115 65.50 65.50 64.05 64.18 409724
20030116 64.18 64.53 63.80 64.11 586997
20030117 63.88 64.46 63.68 64.17 342683
20030121 64.18 64.30 62.23 62.23 577198
20030122 61.94 62.17 61.57 61.68 499843
20030123 61.80 61.90 61.24 61.78 463744
20030124 61.78 61.78 59.92 60.15 504098
20030127 59.88 60.69 59.53 59.78 438990
20030128 59.96 60.69 59.69 60.55 596924
20030129 59.80 60.86 59.20 60.78 466580
20030130 60.74 60.97 59.90 60.09 376720
20030131 60.10 62.05 60.05 61.90 638051
20030203 61.94 62.28 61.47 61.59 345391
20030204 61.39 61.40 60.50 60.84 293692
20030205 61.04 61.59 60.35 60.70 465420
20030206 60.51 60.97 60.19 60.59 495073
20030207 60.79 60.97 60.23 60.23 397863
20030210 60.23 60.23 59.26 59.74 494944
20030211 59.80 59.92 58.72 59.10 652748
20030212 59.07 59.58 58.92 58.96 285569
20030213 58.96 59.92 58.83 59.83 477410
20030214 59.83 60.46 59.61 60.36 494042
20030218 60.50 61.28 60.50 61.26 289179
20030219 61.26 61.85 61.12 61.67 593959
20030220 61.67 61.78 60.91 60.95 341265
20030221 60.97 61.62 60.62 61.39 415268
20030224 61.31 61.31 60.21 60.62 432931
20030225 60.11 61.58 59.92 61.57 732553
20030226 61.38 61.38 60.58 60.79 331209
20030227 61.03 62.10 60.81 61.83 381314
20030228 61.89 62.29 61.43 61.53 415091
20030303 61.82 62.37 61.62 61.82 692761
20030304 61.55 61.90 61.32 61.36 398524
20030305 61.17 61.71 60.83 61.38 357040
20030306 61.39 61.63 60.98 61.29 452722
20030307 61.29 61.82 60.89 61.79 266496
20030310 61.60 61.60 60.18 60.23 355627
20030311 60.23 60.46 59.46 59.47 400835
20030312 59.39 59.44 58.17 58.93 622509
20030313 59.33 60.55 59.23 60.55 449126
20030314 60.75 60.75 59.55 59.68 786901
20030317 59.18 60.90 58.51 60.90 828641
20030318 61.04 61.28 60.37 61.15 521433
20030319 61.24 61.85 61.04 61.81 361150
20030320 61.81 62.20 60.93 62.12 401092
20030321 62.48 63.30 61.70 63.21 392359
20030324 62.45 62.45 61.34 61.46 352545
20030325 61.46 62.02 61.46 61.86 360893
20030326 61.87 62.26 61.63 61.74 394671
20030327 61.74 62.10 61.04 61.86 420485
20030328 61.71 62.33 61.51 62.05 289614
20030331 62.05 62.05 61.09 61.18 294365
20030401 61.51 63.69 61.51 63.59 3536752
20030402 63.93 64.57 63.89 64.23 912507
20030403 64.38 64.38 63.67 63.81 660653
20030404 63.81 64.63 63.50 64.35 705347
20030407 64.63 64.78 63.49 63.69 897224
20030408 63.50 63.91 63.38 63.86 541853
20030409 63.86 63.90 62.62 62.73 439493
20030410 62.83 63.34 62.33 63.22 691862
20030411 63.46 64.31 63.03 63.37 387735
20030414 63.37 63.94 63.22 63.75 656671
20030415 63.61 64.12 63.50 64.04 518094
20030416 64.41 64.43 63.29 63.54 360765
20030417 63.96 63.96 63.19 63.96 362691
20030421 63.85 64.24 63.69 64.08 313887
20030422 63.54 65.40 63.54 65.28 453878
20030423 65.40 66.07 64.63 65.83 349720
20030424 65.33 65.72 64.70 65.19 438337
20030425 65.20 65.40 64.44 64.70 210885
20030428 64.77 65.54 64.74 65.22 293852
20030429 65.31 65.37 64.47 65.20 366416
20030430 65.09 66.30 64.70 65.77 997914
20030501 65.89 66.44 65.02 66.43 618527
20030502 66.36 68.08 66.20 68.08 633040
20030505 68.08 68.27 67.45 67.57 458886
20030506 67.58 67.78 67.12 67.57 505122
20030507 67.23 67.45 66.95 67.03 345738
20030508 66.93 67.06 66.18 66.53 347022
20030509 66.72 66.91 66.38 66.61 191877
20030512 66.53 67.20 66.33 67.20 151806
20030513 67.04 67.37 66.65 67.11 215508
20030514 67.29 67.51 66.86 67.10 235287
20030515 67.49 67.66 66.53 66.53 552642
20030516 66.53 66.96 66.11 66.11 471216
20030519 66.11 66.26 65.19 65.25 308878
20030520 65.62 65.92 65.20 65.37 349848
20030521 65.48 65.63 65.27 65.55 412651
20030522 65.95 65.95 65.25 65.25 430118
20030523 65.44 65.59 65.25 65.46 283192
20030527 65.46 66.92 65.19 66.87 324033
20030528 67.06 67.45 66.84 66.91 532863
20030529 67.09 67.37 66.57 66.88 344659
20030530 67.78 69.60 67.70 69.58 1628972
20030602 69.77 70.27 68.99 69.13 509118
20030603 68.93 70.56 68.85 70.42 619951
20030604 70.32 71.03 70.13 70.88 510910
20030605 70.56 70.83 69.97 70.27 504254
20030606 70.32 70.83 69.69 69.81 330965
20030609 69.61 69.68 68.54 68.57 354642
20030610 68.73 69.55 68.38 69.55 204261
20030611 69.66 70.32 69.42 70.27 381134
20030612 70.30 70.56 69.92 70.45 217572
20030613 70.45 70.71 68.29 69.19 714275
20030616 69.20 70.06 69.20 69.83 388046
20030617 69.63 69.76 68.49 69.27 409291
20030618 68.92 69.15 68.45 68.95 218468
20030619 68.87 69.07 67.27 67.76 606257
20030620 68.54 68.76 68.24 68.60 837779
20030623 68.50 68.50 67.20 67.54 385102
20030624 67.60 67.74 66.34 66.81 559031
20030625 66.99 67.43 66.75 66.76 436935
20030626 66.81 67.66 66.58 67.35 457797
20030627 67.36 67.71 66.69 67.08 386894
20030630 67.55 67.55 65.81 65.81 1513019
20030701 65.95 66.74 65.45 66.69 696742
20030702 66.79 66.96 66.32 66.57 562999
20030703 66.57 66.88 66.02 66.05 322134
20030707 66.59 67.63 66.56 66.96 413130
20030708 66.97 67.60 66.77 67.20 369872
20030709 67.24 67.51 66.89 67.04 249568
20030710 66.88 66.92 65.95 66.24 256863
20030711 66.49 66.85 66.47 66.59 249440
20030714 68.95 71.05 68.60 70.32 1197412
20030715 70.32 70.80 68.95 69.52 609713
20030716 69.85 70.55 69.85 70.25 695718
20030717 70.25 70.40 68.95 69.03 409035
20030718 69.23 70.49 69.23 70.37 380751
20030721 70.16 70.49 69.20 69.54 292826
20030722 69.74 70.02 69.43 69.74 367952
20030723 69.75 69.97 68.99 69.91 370768
20030724 69.99 70.32 69.02 69.02 387918
20030725 68.76 70.09 68.74 69.89 410059
20030728 70.20 70.32 69.23 69.62 394701
20030729 69.62 69.81 68.88 69.30 252511
20030730 69.23 69.62 68.84 69.59 459972
20030731 69.93 69.96 69.05 69.20 280412
20030801 69.07 69.07 67.43 67.55 287451
20030804 67.55 67.78 66.52 67.55 234466
20030805 67.70 67.70 66.73 66.80 233698
20030806 66.96 67.70 66.65 67.20 192103
20030807 66.88 67.20 66.70 67.16 342739
20030808 67.35 67.47 66.84 67.06 183272
20030811 67.00 67.42 66.84 67.04 189543
20030812 66.88 67.68 66.88 67.68 165483
20030813 67.86 67.86 67.14 67.45 295514
20030814 67.39 67.80 67.04 67.80 131311
20030815 67.86 68.07 67.59 67.99 88948
20030818 68.17 68.17 67.42 67.74 179049
20030819 67.78 67.94 67.14 67.59 176105
20030820 67.43 67.78 67.33 67.67 119920
20030821 68.02 68.15 67.48 67.74 150764
20030822 67.94 67.94 66.24 66.30 197862
20030825 65.56 66.26 65.56 66.11 260062
20030826 66.11 66.49 65.48 66.42 230498
20030827 66.42 66.42 65.99 66.08 161771
20030828 65.92 66.16 65.59 66.03 303265
20030829 65.95 66.10 65.67 66.06 208000
20030902 66.29 66.78 66.02 66.61 667999
20030903 66.34 67.15 66.25 67.15 447756
20030904 67.15 67.63 67.02 67.58 509990
20030905 67.35 67.63 67.20 67.40 481168
20030908 67.24 67.82 67.24 67.73 367030
20030909 67.54 67.90 67.24 67.90 241541
20030910 67.44 67.58 66.20 66.49 490605
20030911 66.49 67.24 66.49 66.85 508205
20030912 66.77 66.96 66.46 66.55 380930
20030915 67.63 67.71 66.95 67.47 362438
20030916 67.47 67.95 67.36 67.87 253146
20030917 67.72 67.87 66.92 67.36 303265
20030918 67.24 69.32 67.20 69.26 487417
20030919 69.59 69.59 68.95 69.18 448266
20030922 68.81 68.85 68.07 68.38 255569
20030923 68.38 68.68 68.03 68.20 294338
20030924 68.21 68.77 67.75 67.91 442527
20030925 68.10 68.78 67.87 67.87 380420
20030926 67.71 67.87 67.18 67.51 286558
20030929 67.86 68.90 67.84 68.81 575795
20030930 68.80 69.00 68.24 68.45 417404
20031001 68.65 69.94 68.61 69.83 405798
20031002 69.83 70.15 69.24 69.97 323670
20031003 69.97 71.11 69.97 70.73 480021
20031006 70.73 71.24 70.30 71.00 255314
20031007 71.00 71.56 70.46 71.51 337825
20031008 71.82 72.06 71.16 71.76 474537
20031009 72.22 72.91 71.83 72.08 286303
20031010 72.08 72.61 71.06 71.76 565465
20031013 72.30 73.32 72.26 73.12 323414
20031014 73.12 73.12 71.91 72.91 431049
20031015 73.32 73.35 72.34 72.62 269087
20031016 72.62 73.19 72.29 72.49 333872
20031017 72.37 72.37 71.02 71.43 344074
20031020 71.43 72.02 71.18 71.51 277886
20031021 71.71 71.76 71.24 71.47 457958
20031022 71.47 71.63 71.00 71.16 244729
20031023 71.14 72.05 71.14 71.74 378890
20031024 71.74 72.05 71.44 71.99 331449
20031027 71.99 73.55 71.99 73.04 376212
20031028 73.04 74.16 73.04 74.16 352109
20031029 74.16 74.31 73.66 73.84 170124
20031030 73.84 73.91 73.08 73.69 183897
20031031 73.16 74.30 73.16 73.63 288726
20031103 73.83 74.85 73.71 74.82 251488
20031104 74.82 75.93 74.73 75.52 437171
20031105 75.52 75.52 74.72 75.36 162217
20031106 75.44 76.01 74.74 75.98 236057
20031107 75.79 76.06 74.96 75.39 388072
20031110 75.39 75.39 73.87 74.02 457065
20031111 74.18 74.41 73.86 74.02 579876
20031112 74.02 74.88 74.02 74.88 312064
20031113 74.88 74.88 74.26 74.57 220626
20031114 74.57 74.96 73.48 73.63 228405
20031117 73.63 73.63 72.76 73.54 240903
20031118 73.57 73.70 72.38 72.41 387944
20031119 72.53 72.64 71.94 72.48 354149
20031120 72.48 72.92 72.05 72.19 226620
20031121 72.34 72.82 72.32 72.38 146659
20031124 72.57 73.44 72.53 73.08 186448
20031125 73.16 73.54 72.87 73.32 228150
20031126 73.51 74.02 73.16 73.95 494498
20031128 73.95 74.09 73.78 73.84 101696
20031201 73.87 74.58 73.83 74.54 193223
20031202 75.28 75.50 75.06 75.38 371064
20031203 75.29 75.80 75.13 75.27 301910
20031204 75.27 75.28 74.50 75.05 272800
20031205 74.89 74.97 74.10 74.16 155722
20031208 74.73 75.62 74.69 75.56 211909
20031209 75.56 75.56 74.35 74.38 554117
20031210 74.93 74.93 73.63 73.99 258054
20031211 74.03 75.35 74.03 75.19 242800
20031212 75.20 75.42 74.55 75.42 249918
20031215 75.64 75.72 74.32 74.32 372081
20031216 74.42 74.77 74.05 74.46 317928
20031217 74.66 74.66 73.87 74.44 126103
20031218 74.44 75.50 74.11 75.46 297970
20031219 75.06 75.46 74.38 75.46 685941
20031222 75.20 76.01 75.19 76.01 325173
20031223 76.01 76.48 75.54 76.29 351742
20031224 76.15 76.60 76.01 76.09 110722
20031226 75.79 76.42 75.79 76.24 63052
20031229 76.86 77.29 76.31 77.17 578651
20031230 76.94 77.66 76.90 77.53 365471
20031231 77.33 77.86 76.98 77.33 231740
20040102 77.17 77.60 76.62 76.86 430810
20040105 76.86 76.94 76.23 76.63 227418
20040106 76.63 76.66 76.16 76.38 381233
20040107 76.54 76.55 76.08 76.31 361403
20040108 76.46 76.46 75.40 75.97 276232
20040109 75.48 76.36 74.50 74.63 477591
20040112 74.73 74.73 72.22 73.15 1164294
20040113 73.15 73.16 71.16 71.66 639923
20040114 71.40 72.37 71.40 71.74 627974
20040115 72.77 73.55 72.29 73.06 410980
20040116 73.16 73.16 71.24 71.41 720644
20040120 71.98 72.35 71.19 72.18 499455
20040121 71.98 72.07 71.71 71.88 653779
20040122 71.98 72.69 71.45 72.14 361276
20040123 71.78 74.37 71.78 73.00 633440
20040126 72.88 73.95 72.37 73.93 435641
20040127 73.46 73.93 72.29 72.29 521066
20040128 72.69 73.14 71.19 71.19 515091
20040129 70.21 71.04 69.59 70.85 987597
20040130 70.09 71.27 70.09 70.78 529074
20040202 70.64 70.88 70.18 70.50 665220
20040203 70.03 71.40 69.29 71.12 553354
20040204 70.41 71.22 70.14 70.64 686703
20040205 70.50 71.41 70.15 71.07 456870
20040206 70.96 72.41 70.89 72.30 389878
20040209 73.40 73.40 72.50 72.58 381106
20040210 72.14 72.91 72.13 72.91 462717
20040211 72.91 73.57 72.62 73.54 426107
20040212 73.54 74.26 73.24 73.95 382632
20040213 74.14 75.07 73.87 74.38 457124
20040217 74.38 74.38 73.73 73.95 394581
20040218 73.59 74.06 73.48 73.67 348436
20040219 73.67 74.32 73.44 73.44 285258
20040220 73.55 73.55 72.56 72.96 284495
20040223 72.96 72.96 72.18 72.58 516616
20040224 73.95 75.17 73.71 74.96 2017524
20040225 74.26 75.13 74.21 74.42 911550
20040226 74.65 75.84 74.49 75.84 19290400
20040227 75.72 77.21 75.64 75.88 2545023
20040301 75.88 76.26 75.80 76.07 836104
20040302 76.07 76.21 75.57 75.84 832813
20040303 75.77 75.90 75.64 75.72 1429669
20040304 75.68 75.82 75.53 75.72 1120544
20040305 75.80 76.91 75.80 76.53 1015731
20040308 76.53 76.61 75.59 75.65 561158
20040309 75.41 75.41 74.61 74.81 884334
20040310 74.81 74.81 73.94 73.94 838256
20040311 73.78 74.12 72.57 72.57 724961
20040312 72.57 73.15 72.45 73.07 536980
20040315 72.88 72.91 71.42 72.12 619641
20040316 72.29 72.88 72.00 72.46 379000
20040317 72.70 73.48 72.68 73.14 339505
20040318 72.98 73.03 72.27 72.42 470902
20040319 71.57 72.11 71.27 71.47 970033
20040322 71.10 71.35 70.73 71.05 452294
20040323 71.17 71.67 70.37 70.37 468244
20040324 70.31 70.86 70.23 70.58 631161
20040325 70.78 71.11 69.99 70.82 653313
20040326 70.84 70.97 70.31 70.43 455205
20040329 71.16 71.18 70.32 70.94 537487
20040330 70.82 71.26 70.70 71.16 231274
20040331 71.02 71.37 70.30 70.98 530651
20040401 70.94 71.46 70.91 71.14 474953
20040402 71.49 71.49 70.30 70.45 498624
20040405 70.64 70.64 68.99 70.20 715847
20040406 69.83 70.68 69.79 70.43 427356
20040407 70.23 70.43 69.65 70.13 387861
20040408 70.13 70.25 69.53 69.90 334062
20040412 70.02 70.36 69.42 69.52 329885
20040413 69.52 69.52 68.09 68.09 463560
20040414 68.09 68.37 66.99 67.55 534322
20040415 71.09 71.09 67.42 68.24 813952
20040416 69.16 69.38 68.48 69.28 659769
20040419 69.28 69.33 68.08 68.17 333556
20040420 68.17 68.17 66.16 66.25 780153
20040421 66.25 66.26 65.49 65.86 1229915
20040422 65.84 68.10 65.84 67.54 778507
20040423 67.38 67.38 66.36 66.83 562551
20040426 66.83 67.35 66.83 66.97 334948
20040427 67.11 67.89 66.82 67.41 427989
20040428 67.57 67.66 66.37 66.47 436217
20040429 66.59 67.46 66.29 66.71 605970
20040430 66.84 67.40 66.63 67.15 718505
20040503 67.23 67.98 66.81 67.97 549259
20040504 67.46 68.90 67.46 68.32 478877
20040505 68.81 69.98 68.81 69.90 935348
20040506 69.90 69.90 69.04 69.35 644452
20040507 69.04 69.24 67.54 67.65 666731
20040510 67.65 67.77 66.31 66.68 495080
20040511 67.31 67.31 66.60 66.97 366468
20040512 66.79 67.14 65.97 67.04 488751
20040513 67.04 68.26 66.89 67.57 325707
20040514 67.48 68.05 66.89 67.77 402166
20040517 67.38 67.65 66.62 67.16 264060
20040518 67.38 67.98 67.35 67.86 211653
20040519 68.33 69.15 67.77 67.82 336847
20040520 67.83 68.45 67.56 68.29 228489
20040521 68.73 69.13 68.39 68.47 410773
20040524 68.86 68.86 68.27 68.67 309251
20040525 68.70 69.87 68.24 69.83 234945
20040526 69.80 71.64 69.60 71.40 614831
20040527 72.41 72.41 71.25 71.79 541535
20040528 71.68 72.04 71.02 71.87 329685
20040601 71.63 71.89 70.91 71.86 389421
20040602 72.06 72.25 71.41 72.12 358797
20040603 72.21 72.33 71.58 71.89 295658
20040604 72.37 73.08 72.06 72.74 372156
20040607 72.74 73.20 72.55 73.17 225965
20040608 73.56 73.56 72.90 73.41 272973
20040609 73.41 73.50 72.83 72.90 374046
20040610 73.10 73.14 72.78 73.04 322375
20040614 72.52 72.66 71.25 71.33 455585
20040615 71.49 71.77 70.26 70.34 1030391
20040616 70.35 71.10 70.30 70.78 492385
20040617 70.72 70.87 70.24 70.63 331323
20040618 70.46 70.91 70.29 70.42 403788
20040621 70.53 71.00 70.30 70.38 223949
20040622 70.23 70.85 69.11 70.55 252053
20040623 70.57 70.78 69.99 70.68 365098
20040624 70.68 71.04 70.36 70.45 260748
20040625 70.54 70.78 69.97 69.99 558297
20040628 70.38 70.91 69.96 70.01 368753
20040629 70.01 70.03 69.31 69.31 390934
20040630 69.39 69.58 68.58 69.27 661638
20040701 69.35 69.67 68.87 69.10 468188
20040702 69.28 69.99 69.19 69.85 290113
20040706 69.69 69.69 69.08 69.29 285828
20040707 69.03 70.13 69.03 69.87 408325
20040708 69.57 70.09 69.35 69.61 275241
20040709 69.62 69.83 69.27 69.75 256716
20040712 71.41 73.79 70.62 72.68 2090273
20040713 73.40 73.46 72.22 73.38 934485
20040714 73.38 74.94 73.04 74.28 759687
20040715 74.28 74.35 73.48 73.48 451174
20040716 74.59 74.63 73.95 74.28 480664
20040719 74.33 74.51 73.89 73.95 863280
20040720 74.19 74.82 73.90 74.67 415761
20040721 74.75 75.37 74.07 74.07 361191
20040722 73.71 74.46 73.11 74.17 433657
20040723 74.01 74.23 73.60 73.81 278014
20040726 73.92 74.26 73.55 74.01 374172
20040727 74.01 74.46 73.71 74.25 307882
20040728 74.15 74.25 73.03 73.56 435673
20040729 73.79 74.40 73.64 74.15 428994
20040730 74.16 74.50 73.47 73.98 329307
20040802 74.03 76.69 73.37 76.33 937384
20040803 75.98 75.98 75.02 75.17 637819
20040804 74.98 75.26 74.52 75.02 291499
20040805 74.94 75.19 74.22 74.25 262135
20040806 74.25 74.75 73.39 73.45 402906
20040809 73.73 73.99 73.68 73.71 231258
20040810 73.83 75.41 73.77 75.38 430254
20040811 75.14 75.30 74.54 75.06 281165
20040812 74.87 75.30 74.70 75.06 274485
20040813 75.07 75.11 74.14 74.86 634543
20040816 74.75 76.44 74.75 76.17 553760
20040817 76.17 76.63 76.10 76.35 553634
20040818 76.36 78.10 76.36 78.10 434035
20040819 76.57 76.92 75.81 76.12 583628
20040820 76.02 76.48 75.89 76.45 260118
20040823 76.44 76.69 76.05 76.17 202776
20040824 76.17 76.70 76.17 76.70 268058
20040825 76.86 78.29 76.86 78.08 426095
20040826 77.56 78.17 77.56 77.76 182864
20040827 77.87 77.97 77.29 77.41 261379
20040830 77.02 77.81 76.38 76.56 558927
20040831 75.69 75.82 74.90 75.68 762185
20040901 75.57 76.09 75.38 75.66 236449
20040902 75.30 76.64 75.30 76.48 304221
20040903 76.61 76.71 76.33 76.49 247870
20040907 77.09 78.19 76.81 78.07 372496
20040908 77.29 77.30 76.22 76.33 394710
20040909 76.34 76.48 75.42 75.99 355929
20040910 76.41 76.51 75.52 76.45 314262
20040913 76.09 76.49 75.89 76.46 292550
20040914 77.49 77.49 75.55 75.70 474907
20040915 75.69 76.40 75.45 75.97 345889
20040916 76.00 76.45 75.71 76.35 263935
20040917 76.89 76.90 76.04 76.76 392953
20040920 76.33 76.45 75.38 75.62 270084
20040921 75.69 75.79 75.10 75.58 286149
20040922 75.22 75.38 74.66 75.30 235194
20040923 75.39 75.56 74.55 74.56 233688
20040924 74.64 75.52 74.58 75.39 269833
20040927 75.42 75.43 74.40 74.90 270084
20040928 75.05 75.34 74.54 74.72 366346
20040929 74.68 75.24 74.27 75.15 390568
20040930 75.06 76.43 74.79 76.25 486077
20041001 76.21 77.76 76.01 77.76 452692
20041004 78.07 78.07 77.61 77.70 407260
20041005 77.71 78.09 77.38 77.77 264688
20041006 77.77 78.63 77.71 78.61 421191
20041007 78.88 79.56 78.53 79.08 672701
20041008 79.08 79.64 78.91 78.95 492603
20041011 78.95 80.00 78.75 79.54 367099
20041012 80.16 81.18 79.81 81.03 804229
20041013 80.08 80.38 79.19 79.24 589994
20041014 78.75 79.56 78.60 78.89 766327
20041015 78.89 80.67 78.89 79.92 541173
20041018 79.44 80.43 79.37 80.34 391949
20041019 80.21 80.63 79.23 79.28 364965
20041020 78.80 78.88 77.94 78.71 406884
20041021 79.11 79.25 78.21 78.80 316144
20041022 78.96 79.05 77.50 77.51 423199
20041025 77.37 78.24 77.05 78.09 254271
20041026 77.93 79.28 77.91 79.28 315517
20041027 79.08 80.71 79.00 80.53 328946
20041028 80.73 81.77 80.13 81.67 366597
20041029 81.67 82.19 81.38 82.07 405754
20041101 82.07 82.16 81.32 81.67 276109
20041102 81.67 83.02 81.63 82.08 461603
20041103 82.09 83.30 82.09 82.55 377767
20041104 83.07 84.74 82.63 84.74 411025
20041105 84.74 84.75 83.51 84.01 427592
20041108 84.01 84.53 83.96 84.41 235947
20041109 84.62 84.86 83.98 84.34 353042
20041110 84.46 84.98 84.38 84.74 381783
20041111 84.74 84.98 84.15 84.81 269708
20041112 84.70 84.87 84.11 84.70 456458
20041115 84.58 84.63 83.78 84.19 376512
20041116 84.26 84.38 83.81 84.23 278744
20041117 84.62 85.37 84.23 84.60 274226
20041118 84.92 84.94 84.42 84.63 251008
20041119 84.86 84.98 83.07 83.07 275356
20041122 83.33 84.10 82.91 84.10 381908
20041123 83.98 84.60 83.41 84.56 316772
20041124 84.56 85.26 84.39 84.61 379273
20041126 84.46 85.22 84.46 84.51 93877
20041129 84.86 85.11 83.87 84.22 370466
20041130 84.14 84.62 83.45 84.31 339833
20041201 84.54 86.00 84.38 85.98 294697
20041202 86.04 86.43 85.33 85.50 338208
20041203 85.10 85.60 84.52 84.72 290696
20041206 84.38 84.95 84.34 84.70 227556
20041207 84.58 84.74 83.28 83.28 280318
20041208 83.42 83.68 83.12 83.26 317953
20041209 83.19 84.04 82.64 83.87 337207
20041210 83.71 83.75 82.94 83.04 477242
20041213 83.58 83.66 82.90 83.40 522128
20041214 83.58 84.07 83.51 83.96 373466
20041215 83.96 84.22 83.48 84.03 443358
20041216 83.58 83.82 83.16 83.60 381468
20041217 83.10 83.97 83.10 83.30 604023
20041220 83.70 84.61 83.68 83.92 323204
20041221 83.98 85.27 83.98 85.20 289446
20041222 85.58 86.37 85.55 85.95 429855
20041223 86.09 86.71 85.95 86.39 218678
20041227 86.59 86.70 85.68 85.68 198048
20041228 85.94 86.23 85.80 86.07 178544
20041229 86.38 86.54 85.94 86.15 148911
20041230 86.03 86.43 86.01 86.09 106276
20041231 86.30 86.98 85.75 86.25 214427
20050103 86.25 86.41 84.58 84.68 394346
20050104 85.18 85.57 83.84 84.32 382844
20050105 84.78 84.78 83.90 84.19 511000
20050106 84.19 84.60 83.60 83.90 434981
20050107 83.90 84.11 82.77 82.77 415602
20050110 82.93 83.80 82.20 83.76 521752
20050111 84.14 84.32 81.80 83.06 852833
20050112 83.18 83.20 81.75 81.99 404724
20050113 82.00 82.15 80.56 80.60 485494
20050114 80.60 80.94 79.93 80.60 435481
20050118 80.60 81.49 80.04 81.42 564763
20050119 81.74 81.77 80.64 80.71 577766
20050120 80.31 80.57 79.76 80.44 896969
20050121 80.30 80.72 80.15 80.46 513500
20050124 80.47 81.18 80.45 80.74 432606
20050125 80.74 81.04 80.38 80.72 552760
20050126 81.04 81.56 80.86 81.31 467364
20050127 80.99 81.32 80.37 80.70 360338
20050128 80.70 80.76 79.63 80.17 374216
20050131 80.79 81.97 80.79 81.87 405849
20050201 81.94 82.92 81.52 82.67 359838
20050202 83.26 83.26 81.81 82.34 507874
20050203 82.32 82.56 81.90 82.22 342959
20050204 82.34 82.60 81.38 82.40 421353
20050207 82.40 82.60 82.16 82.39 307325
20050208 81.98 82.33 81.76 82.00 302324
20050209 82.00 82.27 81.04 81.05 234307
20050210 81.31 81.52 81.10 81.51 218303
20050211 81.51 81.66 80.75 80.98 493871
20050214 80.60 81.04 80.32 81.02 237058
20050215 81.19 82.07 81.04 81.84 498372
20050216 81.78 81.78 80.55 80.89 358963
20050217 80.76 80.76 80.05 80.07 292822
20050218 80.32 80.32 79.08 79.14 569139
20050222 78.58 79.02 77.53 77.53 422353
20050223 77.70 78.22 77.42 77.93 598521
20050224 78.13 79.16 77.67 79.16 614742
20050225 79.16 80.72 78.68 80.47 461710
20050228 80.28 80.44 79.23 79.52 351139
20050301 79.52 81.77 79.48 81.41 364089
20050302 81.39 82.13 80.71 81.42 499563
20050303 81.42 81.62 80.37 81.28 448138
20050304 81.92 84.41 81.92 84.07 661685
20050307 84.39 85.30 84.32 84.57 442285
20050308 84.49 84.49 83.49 83.98 588095
20050309 83.68 83.69 81.54 82.04 704394
20050310 82.00 82.78 82.00 82.45 484497
20050311 82.46 82.57 80.93 81.28 454737
20050314 81.72 82.62 81.34 81.95 415390
20050315 82.72 82.72 81.21 81.23 435561
20050316 81.23 81.52 80.65 81.11 349769
20050317 80.70 81.54 80.20 81.19 506661
20050318 81.20 81.84 80.08 80.36 2160250
20050321 80.23 80.66 79.47 80.48 609886
20050322 80.15 80.98 78.74 78.88 460714
20050323 78.88 79.52 78.30 79.15 649607
20050324 79.15 79.70 78.94 78.96 544514
20050328 79.16 80.07 79.16 79.52 347901
20050329 79.35 80.33 79.26 79.67 482255
20050330 79.82 81.60 79.82 81.47 599426
20050331 81.47 82.72 81.47 81.96 654961
20050401 82.37 83.09 80.41 81.02 485368
20050404 80.72 82.13 80.23 81.88 518864
20050405 81.92 82.88 81.92 82.57 436682
20050406 82.59 83.76 82.59 82.94 389615
20050407 83.10 83.36 82.47 83.04 475905
20050408 83.12 83.12 82.16 82.21 325862
20050411 82.24 82.53 81.81 82.26 250404
20050412 82.26 84.62 82.00 84.44 581122
20050413 84.45 84.48 83.35 83.68 502801
20050414 83.50 83.50 82.52 82.52 379280
20050415 82.51 82.78 81.35 81.35 516622
20050418 81.88 83.23 81.43 82.82 629808
20050419 81.92 83.11 81.76 82.03 488108
20050420 81.64 81.84 79.74 80.00 493587
20050421 81.11 81.43 79.31 80.74 782093
20050422 80.27 81.26 79.51 80.23 516498
20050425 80.79 81.44 80.48 81.32 472170
20050426 81.32 81.72 80.55 81.02 466940
20050427 80.71 83.85 80.40 83.32 648735
20050428 83.24 83.24 82.24 82.40 424604
20050429 82.64 83.14 81.78 83.08 417257
20050502 83.04 83.65 82.12 83.05 574896
20050503 82.72 83.63 82.29 82.59 532436
20050504 82.52 84.00 82.32 84.00 513011
20050505 84.13 84.19 82.76 83.60 474660
20050506 84.00 84.00 82.74 82.96 266592
20050509 83.27 83.80 82.88 83.52 460340
20050510 82.69 82.96 81.92 82.14 550242
20050511 81.89 82.70 81.53 82.32 376540
20050512 82.00 82.72 81.23 81.23 472543
20050513 81.19 81.56 80.40 81.06 381895
20050516 81.23 83.09 81.23 83.05 334329
20050517 83.05 84.05 82.45 83.90 303200
20050518 84.29 85.23 83.93 84.89 469804
20050519 84.89 85.00 84.04 84.61 355248
20050520 84.97 84.97 83.68 83.94 267961
20050523 84.33 84.33 83.44 83.63 300958
20050524 83.17 83.35 82.74 83.10 282156
20050525 82.96 83.06 82.16 82.58 272693
20050526 82.95 83.43 82.54 83.41 235089
20050527 83.89 83.89 82.97 83.12 179396
20050531 83.08 83.31 82.39 82.39 218697
20050601 82.24 84.01 82.24 83.66 335112
20050602 83.57 83.98 82.97 83.93 306473
20050603 83.93 84.13 82.66 83.23 364123
20050606 83.10 83.43 82.68 83.38 191670
20050607 83.28 83.82 82.63 82.73 291968
20050608 82.87 83.26 82.54 82.77 175924
20050609 82.60 83.16 82.05 82.79 210390
20050610 82.72 82.91 82.16 82.90 221424
20050613 82.76 83.55 82.40 83.06 174437
20050614 83.44 84.18 83.28 84.07 287876
20050615 84.68 85.28 84.44 84.75 482769
20050616 84.69 84.69 84.02 84.39 430327
20050617 84.85 86.06 84.53 85.98 560876
20050620 85.22 86.10 85.10 85.91 246840
20050621 86.30 86.30 85.50 85.82 173693
20050622 86.31 86.53 85.78 85.85 242748
20050623 85.98 85.98 84.51 84.65 158444
20050624 84.65 84.80 84.18 84.29 263701
20050627 84.37 84.69 84.31 84.57 233698
20050628 84.89 85.99 84.73 85.96 229235
20050629 86.14 86.41 85.67 85.81 140095
20050630 86.27 86.38 84.82 84.82 270272
20050701 85.55 85.71 84.95 85.16 173693
20050705 84.93 86.01 84.57 85.85 301886
20050706 85.62 85.84 84.79 84.80 335856
20050707 83.48 85.31 83.48 85.29 340319
20050708 85.42 86.02 84.95 85.87 309449
20050711 86.31 86.35 85.84 86.18 423880
20050712 87.11 89.85 86.95 87.89 1344663
20050713 87.92 89.14 87.88 88.58 769654
20050714 89.17 89.47 87.92 88.87 485993
20050715 88.87 88.99 88.27 88.82 400572
20050718 88.83 88.87 88.26 88.27 294571
20050719 88.71 89.07 88.29 88.77 271263
20050720 88.78 90.74 88.67 90.56 409623
20050721 90.12 90.19 89.02 89.07 288744
20050722 89.12 89.53 88.51 89.10 182247
20050725 89.18 89.45 88.59 88.64 298910
20050726 89.05 89.36 88.67 89.18 317011
20050727 89.12 89.12 88.39 88.47 211506
20050728 88.56 88.94 88.41 88.78 252543
20050729 88.52 88.69 87.48 87.52 327301
20050801 87.52 88.11 87.48 87.82 203324
20050802 87.85 88.86 87.56 88.82 530005
20050803 88.36 88.79 88.30 88.65 235558
20050804 88.10 88.10 87.22 87.31 285893
20050805 87.44 87.44 86.36 86.58 274115
20050808 87.27 87.27 86.31 86.82 358668
20050809 87.31 87.83 87.27 87.52 425616
20050810 88.00 88.24 86.68 86.77 331765
20050811 87.11 88.37 87.07 88.37 316515
20050812 88.05 88.21 87.27 87.68 176048
20050815 87.56 88.23 86.98 87.78 272503
20050816 87.81 88.25 86.52 86.52 370322
20050817 86.52 87.41 86.16 87.03 248080
20050818 86.79 87.26 86.39 86.91 209027
20050819 87.56 87.63 87.23 87.43 330649
20050822 87.54 88.28 87.18 87.48 179024
20050823 87.48 87.49 86.39 86.54 222788
20050824 86.55 87.29 85.81 85.81 208407
20050825 86.21 86.66 86.12 86.45 359660
20050826 86.31 86.31 85.31 85.31 228987
20050829 84.69 85.93 84.63 85.73 300522
20050830 85.42 85.64 84.61 85.30 308756
20050831 85.22 86.47 84.73 86.36 421098
20050901 86.67 87.77 86.19 87.40 309990
20050902 87.40 87.51 86.71 86.71 139008
20050906 87.24 88.55 87.23 87.87 246535
20050907 87.60 88.24 87.44 88.13 235054
20050908 87.69 87.92 87.09 87.26 187401
20050909 87.44 88.20 87.22 87.78 177278
20050912 87.39 87.89 86.94 87.25 176291
20050913 86.88 86.88 85.34 85.96 386901
20050914 86.14 86.38 85.57 85.78 297028
20050915 85.66 85.67 84.79 85.21 429739
20050916 85.34 86.97 85.34 86.55 2263508
20050919 86.02 86.07 85.39 85.98 426777
20050920 86.02 87.89 85.90 85.99 479985
20050921 85.79 85.79 85.06 85.16 472084
20050922 84.70 85.48 83.84 85.34 496651
20050923 85.38 86.07 84.97 85.58 246782
20050926 85.79 86.10 85.11 85.31 285793
20050927 85.65 85.79 85.00 85.26 279868
20050928 85.66 85.85 84.53 84.99 303077
20050929 84.65 86.92 84.53 86.67 755655
20050930 87.04 87.04 85.43 85.63 364927
20051003 86.20 86.27 85.25 85.91 483565
20051004 86.11 86.35 84.37 84.37 491466
20051005 84.16 84.44 83.25 83.26 317768
20051006 83.51 84.15 82.60 83.23 369247
20051007 83.24 83.59 82.70 83.02 320731
20051010 82.95 83.51 82.30 82.74 347767
20051011 82.50 83.15 82.06 82.53 547513
20051012 83.31 84.88 82.19 82.90 715162
20051013 82.57 83.70 82.26 83.59 501342
20051014 83.84 84.69 83.63 84.19 503194
20051017 84.24 84.36 82.52 83.23 433443
20051018 83.47 83.55 82.68 82.77 320237
20051019 82.46 84.15 82.15 84.15 442949
20051020 84.04 84.54 82.89 83.25 363075
20051021 83.88 84.10 82.87 83.85 354310
20051024 84.03 85.31 84.03 85.04 253696
20051025 85.04 85.43 84.03 84.61 471837
20051026 84.40 85.38 84.01 84.89 298386
20051027 84.89 85.31 84.03 84.35 267522
20051028 84.65 86.39 84.53 86.39 330607
20051031 86.75 87.52 86.51 87.14 391469
20051101 87.16 87.16 85.95 85.95 324064
20051102 85.57 86.76 85.57 86.69 283324
20051103 86.68 87.00 85.88 86.27 242832
20051104 86.67 86.83 85.91 86.62 177896
20051107 86.92 87.00 86.32 86.90 209870
20051108 86.73 86.73 86.00 86.32 233820
20051109 86.32 87.69 86.28 87.56 329619
20051110 87.90 89.55 87.57 89.43 391469
20051111 89.79 89.90 88.92 89.75 197771
20051114 89.54 89.54 88.66 89.07 212709
20051115 89.08 89.48 88.05 88.53 298756
20051116 88.63 88.86 87.58 88.08 166414
20051117 87.95 88.64 87.47 88.49 364680
20051118 89.91 89.91 88.23 88.97 401345
20051121 88.91 89.27 88.66 88.92 252338
20051122 89.71 89.78 88.72 89.73 391592
20051123 89.43 89.86 89.24 89.37 326780
20051125 89.37 89.78 89.06 89.78 142588
20051128 90.24 90.61 89.84 90.15 279868
20051129 90.52 90.98 89.84 89.94 196849
20051130 89.85 90.10 88.02 88.02 352262
20051201 88.65 89.41 88.56 89.16 308491
20051202 89.05 89.65 88.91 89.37 262629
20051205 88.81 89.66 88.33 89.46 347959
20051206 89.95 90.20 88.80 88.92 278859
20051207 88.67 88.87 87.47 88.06 249104
20051208 88.34 88.69 87.51 87.90 264227
20051209 88.03 89.60 87.86 89.16 247260
20051212 89.46 89.46 88.33 88.77 195373
20051213 88.77 90.09 88.46 89.86 420625
20051214 90.03 90.33 89.53 90.01 346729
20051215 90.02 90.06 89.10 89.57 212218
20051216 90.20 90.79 89.79 90.22 465011
20051219 90.11 90.11 89.08 89.16 242834
20051220 89.16 89.88 89.16 89.42 207300
20051221 89.71 90.21 89.25 89.55 202874
20051222 89.65 89.78 88.98 89.78 127257
20051223 89.95 90.12 89.51 89.75 94183
20051227 89.95 90.55 89.02 89.02 187135
20051228 89.30 89.46 88.98 89.19 170906
20051229 89.07 89.44 89.07 89.26 254760
20051230 89.27 89.27 88.33 88.69 211603
20060103 88.69 90.33 87.89 90.27 416813
20060104 90.27 90.98 90.11 90.50 375378
20060105 90.28 90.82 90.21 90.81 223161
20060106 91.19 91.37 90.29 91.12 208529
20060109 90.85 92.63 90.69 92.33 482716
20060110 91.70 92.69 91.39 92.69 369107
20060111 93.52 93.53 90.70 90.90 621162
20060112 90.42 90.44 89.05 89.28 570505
20060113 89.98 92.52 88.94 89.56 487757
20060117 89.06 89.11 88.00 88.59 383247
20060118 88.65 89.21 87.97 88.73 442141
20060119 88.90 88.90 88.04 88.49 305171
20060120 88.87 88.87 86.54 86.62 415215
20060123 86.50 87.56 86.47 87.05 330131
20060124 87.50 88.24 87.33 87.74 241727
20060125 88.01 88.15 87.14 88.02 476568
20060126 89.60 89.60 88.64 89.09 274924
20060127 88.80 89.22 88.29 88.85 205456
20060130 88.70 88.70 87.94 88.05 228940
20060131 87.72 88.30 87.45 88.08 271359
20060201 87.68 88.11 87.39 88.03 275662
20060202 87.82 88.27 87.43 87.65 307753
20060203 87.06 87.29 86.61 86.88 493905
20060206 86.58 87.02 86.37 86.58 411280
20060207 86.59 87.14 86.00 86.63 293982
20060208 86.43 87.15 85.98 87.07 357672
20060209 86.82 87.92 86.41 87.34 239022
20060210 87.19 88.12 86.69 88.00 244555
20060213 87.76 87.98 87.19 87.59 227956
20060214 87.84 89.20 87.63 88.99 361238
20060215 89.38 89.69 88.31 89.61 481732
20060216 89.34 90.48 88.98 90.48 445830
20060217 90.77 91.12 89.94 90.94 442387
20060221 90.73 91.16 90.15 90.49 198324
20060222 90.73 92.28 90.56 92.16 277752
20060223 91.66 92.54 91.17 92.05 234964
20060224 92.03 92.70 91.70 92.52 240398
20060227 92.39 93.13 92.39 92.68 245052
20060228 92.11 92.45 91.32 91.78 388458
20060301 92.21 92.34 91.78 92.33 200965
20060302 92.03 92.05 91.20 91.77 215416
20060303 91.77 92.49 91.21 91.88 254114
20060306 91.77 91.78 90.74 91.01 198026
20060307 90.63 92.00 90.43 91.82 274199
20060308 91.70 92.06 91.05 91.72 213579
20060309 91.72 92.12 90.84 90.97 221294
20060310 90.96 91.94 90.84 91.71 224723
20060313 91.86 92.66 91.86 92.34 276158
20060314 92.34 93.59 92.22 93.28 342779
20060315 93.50 94.50 93.19 94.44 422749
20060316 94.44 94.93 94.16 94.76 278852
20060317 95.25 95.76 94.84 95.69 480185
20060320 95.54 95.86 95.25 95.77 249093
20060321 95.77 95.77 94.20 94.30 440139
20060322 94.30 94.75 93.99 94.64 289874
20060323 94.44 94.73 93.95 94.55 227172
20060324 94.56 94.93 94.10 94.67 161041
20060327 94.68 94.69 94.08 94.53 131650
20060328 94.53 94.65 93.38 93.54 212476
20060329 93.95 93.95 92.80 93.42 388948
20060330 93.25 93.58 92.49 92.88 305182
20060331 93.28 93.82 92.77 93.20 324409
20060403 93.21 94.40 93.21 93.48 258401
20060404 93.33 94.00 93.02 93.50 637674
20060405 93.70 93.81 92.97 93.48 554276
20060406 93.48 93.59 92.89 93.24 266483
20060407 93.41 93.82 92.56 92.84 267586
20060410 93.05 93.88 92.99 93.25 184922
20060411 93.50 93.52 92.39 92.55 247624
20060412 92.56 92.97 92.19 92.57 178676
20060413 92.43 93.32 92.36 93.15 345841
20060417 92.97 94.17 92.97 93.59 289017
20060418 94.08 94.37 92.87 94.26 454344
20060419 93.90 93.99 93.28 93.50 332737
20060420 93.50 94.26 93.08 93.96 312653
20060421 94.56 94.56 93.23 93.33 345963
20060424 93.50 93.69 92.70 93.48 204761
20060425 93.64 93.69 92.68 93.06 251053
20060426 93.33 93.70 92.99 93.44 246767
20060427 93.29 95.91 92.90 95.54 481777
20060428 95.91 97.93 95.70 97.50 577911
20060501 97.50 97.51 95.21 95.30 412951
20060502 95.50 95.64 94.99 95.31 175859
20060503 95.31 95.49 94.52 95.13 188841
20060504 95.48 96.31 95.39 95.43 272362
20060505 96.03 97.22 95.99 97.11 249461
20060508 97.35 97.69 96.41 96.50 203781
20060509 96.11 97.21 96.11 96.98 188473
20060510 96.66 97.33 96.43 97.09 149162
20060511 97.09 97.09 95.15 95.55 226805
20060512 95.86 96.11 95.09 95.17 287058
20060515 95.25 96.41 95.07 96.35 197536
20060516 96.07 96.32 95.25 95.30 205496
20060517 94.72 94.93 93.32 93.55 473204
20060518 93.90 93.99 92.99 92.99 299916
20060519 93.70 94.88 93.58 94.17 503453
20060522 94.17 95.13 93.90 94.55 365925
20060523 94.56 94.87 93.59 93.60 225703
20060524 93.50 94.66 93.09 94.05 315102
20060525 94.30 95.05 94.11 94.95 301753
20060526 95.05 95.29 94.52 95.06 147937
20060530 94.68 94.69 93.90 93.90 264014
20060531 94.23 94.97 93.53 94.47 381583
20060601 94.47 95.99 94.47 95.97 176781
20060602 95.88 96.68 95.24 95.94 265354
20060605 95.66 95.66 94.02 94.17 234895
20060606 94.56 94.70 93.54 94.51 342109
20060607 94.64 96.43 94.47 95.66 298127
20060608 95.66 97.35 95.25 97.08 471740
20060609 97.08 97.85 96.73 97.11 304584
20060612 97.11 97.68 96.68 96.83 337236
20060613 96.83 97.00 94.64 95.02 575055
20060614 95.03 95.21 92.95 93.87 561653
20060615 93.87 95.95 93.82 95.93 417037
20060616 95.86 96.28 94.97 95.36 342109
20060619 95.42 95.92 94.46 94.54 204559
20060620 94.55 95.17 94.38 94.63 342109
20060621 94.51 95.46 94.50 95.03 256947
20060622 95.02 95.20 94.51 95.20 291182
20060623 94.65 94.65 93.38 93.44 475760
20060626 93.57 94.89 93.56 94.69 392426
20060627 94.91 94.92 94.19 94.19 278634
20060628 94.41 95.17 94.41 95.15 410092
20060629 95.24 96.66 95.19 96.55 401198
20060630 96.55 97.11 96.30 96.79 376588
20060703 97.26 97.30 96.61 97.24 93446
20060705 96.53 96.57 95.61 95.61 404610
20060706 95.50 95.88 95.21 95.70 376101
20060707 95.70 97.12 95.43 96.04 393035
20060710 96.14 96.85 96.07 96.50 238794
20060711 96.36 97.17 95.64 97.14 431779
20060712 97.50 98.70 96.43 96.71 1101864
20060713 96.03 97.39 95.86 96.48 717235
20060714 96.48 96.90 95.43 95.53 681659
20060717 95.79 96.11 95.45 95.76 575055
20060718 95.95 96.44 95.40 95.88 423494
20060719 96.69 98.07 96.07 97.68 1020966
20060720 97.51 98.10 97.26 97.56 382192
20060721 98.49 98.49 97.30 97.64 474298
20060724 97.67 99.42 97.67 99.35 516453
20060725 98.91 99.99 98.69 99.74 512067
20060726 99.10 99.85 98.94 99.45 316037
20060727 99.33 99.86 98.49 98.72 252318
20060728 99.32 101.17 99.26 100.77 548861
20060731 100.36 100.44 99.36 100.07 217960
20060801 99.89 100.07 99.16 99.46 245860
20060802 99.23 100.05 99.18 99.41 204193
20060803 99.59 101.50 99.34 101.20 389137
20060804 101.71 102.55 101.33 101.75 430560
20060807 102.13 102.13 101.17 101.53 280583
20060808 101.56 101.84 100.26 100.41 310067
20060809 101.02 101.28 99.32 99.38 283994
20060810 99.38 99.97 98.81 99.86 287527
20060811 99.86 99.92 99.36 99.78 285213
20060814 100.52 100.52 99.27 99.37 198467
20060815 100.09 101.36 100.05 101.05 424225
20060816 101.78 101.95 100.79 101.95 360871
20060817 101.94 101.94 100.86 101.20 307508
20060818 101.94 102.02 101.32 101.89 224418
20060821 101.73 102.00 101.48 101.73 129875
20060822 101.75 101.78 101.13 101.26 173247
20060823 101.33 101.43 100.67 101.10 145591
20060824 101.37 101.56 100.88 101.28 151196
20060825 101.02 101.16 100.31 100.51 211991
20060828 100.51 101.31 100.33 101.11 235626
20060829 101.13 101.13 100.48 100.70 308727
20060830 100.51 101.11 100.37 100.88 171430
20060831 100.74 101.12 100.22 101.01 263692
20060901 101.37 101.42 100.98 101.05 162459
20060905 100.81 101.45 100.79 101.21 183675
20060906 100.12 100.13 98.71 99.54 940200
20060907 98.87 99.27 97.76 97.89 590792
20060908 97.33 97.92 96.42 97.92 800291
20060911 97.91 97.91 97.01 97.44 431728
20060912 97.77 98.61 97.06 98.41 374019
20060913 98.00 98.53 97.82 98.53 412087
20060914 98.52 98.93 97.98 98.76 438396
20060915 99.46 99.77 99.06 99.66 420817
20060918 99.33 99.55 98.62 98.98 346740
20060919 98.98 99.31 98.53 99.31 325524
20060920 99.29 100.27 99.29 99.91 261146
20060921 99.92 99.94 98.34 98.85 348923
20060922 99.06 99.06 98.24 98.80 322856
20060925 99.22 100.16 98.53 99.85 342982
20060926 100.17 100.17 98.91 99.80 351469
20060927 99.80 100.08 99.16 99.89 347710
20060928 99.56 99.79 99.05 99.64 295942
20060929 100.17 100.22 98.83 98.95 356561
20061002 99.02 99.02 97.59 97.95 455733
20061003 97.97 98.97 97.94 98.53 283454
20061004 98.53 99.12 97.88 99.03 339951
20061005 99.03 99.09 98.36 98.71 457794
20061006 98.34 98.53 97.77 98.15 443852
20061009 98.36 99.39 97.79 99.28 488104
20061010 99.04 99.68 98.57 98.85 443609
20061011 100.63 103.09 99.23 102.25 1627012
20061012 102.06 102.40 101.00 101.40 815688
20061013 101.41 102.11 101.40 101.62 409784
20061016 101.63 101.87 100.61 100.99 385415
20061017 100.99 101.45 100.55 101.16 408450
20061018 101.37 101.50 100.58 100.93 359591
20061019 100.93 100.93 100.05 100.63 275452
20061020 101.25 101.25 100.33 100.43 368199
20061023 100.43 100.78 99.92 100.54 240172
20061024 100.54 100.54 99.77 100.41 347710
20061025 100.62 100.63 99.39 99.80 314370
20061026 99.77 100.39 99.39 100.38 232413
20061027 99.80 100.34 99.61 99.97 238111
20061030 99.99 100.60 99.97 100.39 184888
20061031 100.62 100.96 100.22 100.47 254599
20061101 100.47 100.91 99.69 99.81 289637
20061102 99.83 99.83 99.11 99.32 195072
20061103 99.70 99.82 98.34 98.76 204165
20061106 98.98 99.90 98.98 99.58 212530
20061107 99.66 100.18 99.38 99.46 163914
20061108 99.13 99.98 99.10 99.68 168884
20061109 99.68 99.70 99.00 99.06 271573
20061110 98.77 99.56 98.77 99.46 191435
20061113 99.13 99.72 99.13 99.60 218713
20061114 99.60 100.46 99.10 100.38 385900
20061115 100.20 100.83 99.74 100.18 282363
20061116 100.13 100.81 100.11 100.78 167429
20061117 100.46 100.61 99.88 100.26 213864
20061120 100.52 100.71 100.08 100.27 299942
20061121 99.86 99.95 99.12 99.40 295214
20061122 99.32 100.07 99.31 99.62 1024339
20061124 99.48 99.48 98.79 99.17 183312
20061127 99.18 99.19 97.55 97.67 405541
20061128 97.01 97.90 97.01 97.17 294002
20061129 97.26 98.95 97.26 98.86 420845
20061130 98.41 98.78 97.55 98.36 409144
20061201 98.66 98.70 97.56 98.37 350523
20061204 99.00 99.93 98.75 99.51 294917
20061205 99.61 99.92 99.28 99.70 233883
20061206 99.77 99.84 99.05 99.53 278392
20061207 99.53 99.92 99.24 99.51 243894
20061208 99.55 100.13 99.47 99.63 359690
20061211 99.42 100.12 99.42 99.73 250770
20061212 99.74 100.33 99.29 100.26 266812
20061213 100.73 101.07 100.10 100.80 321092
20061214 100.79 101.38 100.52 101.22 274894
20061215 101.56 101.97 101.03 101.23 619024
20061218 101.02 101.43 100.82 101.05 287921
20061219 101.06 101.44 100.74 101.24 348110
20061220 101.02 101.35 100.88 101.18 290575
20061221 101.21 101.81 100.49 101.05 307944
20061222 101.50 101.50 100.38 100.38 282010
20061226 100.48 101.23 100.31 101.15 710092
20061227 101.68 102.01 101.53 101.81 219047
20061228 101.82 102.00 101.40 101.54 218444
20061229 101.89 101.89 100.85 101.28 271034
20070103 101.09 102.15 100.79 101.71 383332
20070104 101.71 101.83 100.60 101.60 472953
20070105 100.77 101.35 99.49 99.83 557749
20070108 99.73 100.67 99.21 100.53 397203
20070109 100.53 101.13 99.52 100.28 363309
20070110 100.29 101.92 99.93 101.71 735423
20070111 101.72 101.72 99.81 100.66 378145
20070112 100.50 100.50 99.12 99.74 487427
20070116 99.89 99.89 98.35 99.37 549788
20070117 99.38 99.49 98.42 98.60 442556
20070118 98.63 99.33 98.60 98.71 423619
20070119 99.36 99.44 98.22 98.71 579219
20070122 98.72 99.27 98.63 98.93 406008
20070123 98.94 99.31 98.31 99.13 263314
20070124 99.09 100.56 99.07 100.43 519271
20070125 100.37 100.51 99.37 99.39 532418
20070126 99.40 99.60 98.29 99.05 351850
20070129 99.25 99.73 98.82 99.63 363188
20070130 99.54 100.36 99.16 100.36 277909
20070131 100.36 100.80 99.44 100.57 315302
20070201 100.65 100.86 100.17 100.85 495509
20070202 101.59 101.78 100.77 101.43 250770
20070205 101.14 101.31 100.31 100.97 214101
20070206 101.14 101.49 100.94 101.26 264400
20070207 101.26 101.96 101.09 101.93 187444
20070208 101.93 101.93 101.04 101.51 189495
20070209 101.67 101.87 100.62 100.87 357036
20070212 100.87 101.46 100.46 101.14 282614
20070213 101.35 102.08 101.11 102.08 257766
20070214 102.09 102.99 101.93 102.83 256077
20070215 102.80 103.21 102.44 102.91 295520
20070216 102.82 103.37 102.61 103.15 273567
20070220 103.15 103.73 102.45 103.42 310477
20070221 102.88 103.64 102.88 103.26 337737
20070222 103.57 103.74 102.63 103.00 273808
20070223 103.58 103.62 102.08 102.95 391775
20070226 103.08 103.33 102.17 102.58 367675
20070227 102.58 102.94 99.50 99.88 583743
20070228 99.92 100.54 98.97 99.90 690936
20070301 99.49 99.99 96.28 99.49 797530
20070302 99.49 99.64 98.54 98.54 399485
20070305 98.33 98.48 97.14 97.14 510160
20070306 97.56 98.70 97.49 98.57 532607
20070307 98.36 98.43 97.53 97.53 323381
20070308 97.89 98.51 97.66 97.84 583983
20070309 98.14 98.48 97.57 97.84 445099
20070312 97.64 97.73 96.84 97.48 574020
20070313 97.22 97.22 94.67 94.67 917807
20070314 94.89 95.30 93.35 95.00 1018759
20070315 95.09 96.66 95.01 96.01 597307
20070316 96.01 98.05 96.01 96.64 1196415
20070319 97.47 97.73 96.74 96.90 734030
20070320 96.79 97.79 96.79 97.54 313658
20070321 97.54 99.84 96.81 99.73 644962
20070322 99.73 99.80 98.33 98.53 617233
20070323 98.66 99.20 98.45 98.77 247518
20070326 98.64 98.64 97.28 98.24 269484
20070327 98.03 98.24 97.06 97.23 244036
20070328 97.05 97.05 95.83 96.28 620594
20070329 96.97 97.57 96.58 96.94 496716
20070330 96.74 97.14 95.61 96.49 498996
20070402 88.31 90.04 87.07 88.26 2636866
20070403 88.39 88.82 87.66 88.53 1327976
20070404 88.18 88.36 86.89 87.14 1054650
20070405 86.71 88.49 86.71 88.30 753476
20070409 88.06 88.16 87.26 87.70 689736
20070410 87.70 88.53 87.68 88.38 686495
20070411 88.56 88.56 87.68 87.77 636799
20070412 87.54 87.57 86.64 87.17 820337
20070413 87.12 88.25 86.80 88.21 707502
20070416 88.48 90.36 88.39 89.61 717585
20070417 90.80 91.63 89.55 90.90 1177689
20070418 91.64 94.55 91.64 93.39 1342500
20070419 92.93 94.25 92.76 93.77 1027762
20070420 94.80 94.93 93.89 94.63 771001
20070423 94.64 94.64 93.22 93.40 635599
20070424 93.93 94.52 92.88 93.39 683614
20070425 93.39 94.25 93.35 94.20 577261
20070426 93.72 94.22 92.79 93.65 508839
20070427 91.60 93.41 91.60 92.99 951058
20070430 94.06 94.14 92.75 92.75 1076377
20070501 92.76 93.62 92.34 93.24 671370
20070502 93.39 93.92 93.11 93.77 352670
20070503 94.18 94.40 93.50 94.18 356152
20070504 94.34 94.72 93.97 94.65 385081
20070507 94.65 95.25 94.37 94.54 359513
20070508 93.99 94.18 93.70 93.93 454582
20070509 93.89 94.42 93.75 94.20 477750
20070510 93.66 93.76 92.74 92.80 510400
20070511 93.00 93.65 92.77 93.35 430815
20070514 93.34 94.02 92.71 93.06 459744
20070515 93.30 94.18 92.56 92.60 543890
20070516 92.87 93.43 92.42 93.40 534047
20070517 93.64 93.95 93.36 93.65 475109
20070518 94.35 94.35 93.55 93.89 453502
20070521 93.76 94.15 93.08 94.09 585663
20070522 94.09 94.54 93.32 94.23 591425
20070523 94.24 94.63 93.90 94.02 453862
20070524 94.00 94.37 92.37 92.45 695978
20070525 92.37 92.72 91.80 92.26 495755
20070529 92.39 94.10 91.99 92.37 614592
20070530 92.14 93.16 91.83 92.76 615445
20070531 93.02 93.42 92.30 92.50 791185
20070601 92.71 93.33 92.61 93.26 799780
20070604 93.27 93.27 92.21 92.61 600522
20070605 92.61 92.81 91.31 91.31 673468
20070606 91.32 91.49 90.45 90.63 647919
20070607 90.29 90.46 89.74 89.87 716567
20070608 89.96 91.83 89.95 91.78 762890
20070611 91.78 92.24 91.19 91.73 415470
20070612 91.69 91.70 89.81 89.81 822822
20070613 90.05 91.76 89.94 91.76 610312
20070614 91.76 91.87 91.01 91.15 781395
20070615 91.32 91.91 91.04 91.09 618191
20070618 90.76 91.29 90.67 91.03 665111
20070619 91.04 91.76 90.86 91.63 550856
20070620 91.70 91.87 90.02 90.17 741161
20070621 90.17 91.30 89.79 90.90 611267
20070622 90.39 90.64 89.41 89.57 784379
20070625 90.44 90.88 89.13 89.44 569600
20070626 89.67 90.59 89.38 89.80 573421
20070627 89.62 90.96 89.55 90.79 659619
20070628 90.79 91.30 89.96 90.74 370580
20070629 90.63 91.11 89.15 89.54 674304
20070702 89.87 91.00 89.87 90.91 465613
20070703 90.92 91.67 90.78 91.47 297873
20070705 91.46 91.47 90.02 90.49 463584
20070706 90.58 91.22 90.13 91.05 491998
20070709 91.05 91.11 90.08 90.43 641472
20070710 90.19 90.19 89.00 89.24 901618
20070711 88.97 90.29 88.81 90.24 975400
20070712 92.65 93.62 90.24 93.59 1505125
20070713 93.25 93.86 92.70 93.58 639204
20070716 93.17 94.49 93.01 93.91 495341
20070717 94.16 95.23 93.38 94.39 962387
20070718 93.85 94.37 91.52 92.56 1058136
20070719 93.30 93.39 92.18 92.76 942210
20070720 92.58 92.75 90.96 91.06 1156393
20070723 91.80 92.01 90.67 90.73 758233
20070724 90.30 90.45 88.09 88.41 1546791
20070725 89.01 89.90 88.14 89.67 1522556
20070726 88.64 89.11 86.78 87.98 1498201
20070727 89.41 89.41 87.86 88.28 1405317
20070730 88.09 90.13 86.80 89.76 1241277
20070731 90.60 90.86 88.87 89.03 1633467
20070801 88.49 89.42 87.24 89.23 1138484
20070802 89.26 89.82 87.28 88.26 1648152
20070803 88.02 88.22 83.63 83.63 1518138
20070806 84.24 89.57 83.86 89.57 1486620
20070807 88.84 90.04 87.69 89.01 1600874
20070808 89.02 91.49 88.42 89.92 1513960
20070809 87.32 89.17 82.92 83.72 1900299
20070810 81.47 86.87 81.47 85.76 1017305
20070813 87.43 87.43 84.87 85.10 929316
20070814 85.28 85.49 83.43 83.79 983757
20070815 83.97 86.69 83.48 84.22 828434
20070816 84.05 90.91 83.79 90.82 1562431
20070817 91.30 97.00 91.30 93.54 1886092
20070820 93.74 93.88 89.29 90.21 1055032
20070821 89.83 92.09 89.26 90.94 622370
20070822 92.06 92.45 88.88 90.70 580106
20070823 90.98 91.53 88.41 88.86 955701
20070824 89.51 90.70 88.22 90.49 694958
20070827 89.94 90.18 89.23 89.23 443168
20070828 88.79 88.88 86.62 86.62 650307
20070829 87.40 89.29 86.29 89.29 607088
20070830 88.15 88.79 87.25 87.81 549374
20070831 88.82 90.13 88.11 89.27 729652
20070904 88.78 90.42 88.34 89.77 571079
20070905 88.88 89.31 87.66 88.81 605711
20070906 88.91 89.15 87.46 88.61 644732
20070907 87.16 88.33 86.74 87.01 727873
20070910 87.59 88.27 86.11 87.51 566809
20070911 87.70 89.50 87.59 88.61 503949
20070912 88.01 88.40 87.18 87.63 476433
20070913 88.19 88.88 88.10 88.58 448561
20070914 87.78 88.64 87.05 88.36 830703
20070917 87.85 88.36 87.46 88.03 544511
20070918 88.50 92.05 87.78 92.05 682922
20070919 92.75 93.08 91.62 92.19 607016
20070920 92.19 92.57 90.98 91.24 423891
20070921 92.34 92.34 89.90 90.72 563369
20070924 90.34 90.81 88.82 88.82 360319
20070925 87.98 88.95 87.94 87.94 482600
20070926 88.45 88.77 87.59 88.07 496477
20070927 88.50 88.57 87.65 88.57 365656
20070928 88.19 88.49 87.22 87.22 470028
20071001 87.04 88.80 87.04 88.80 694664
20071002 88.77 90.11 88.27 89.30 447968
20071003 89.25 90.27 89.02 89.66 403610
20071004 90.22 90.62 89.90 90.33 289631
20071005 91.21 91.33 90.33 90.83 354863
20071008 90.76 90.77 89.27 89.73 290224
20071009 90.28 90.38 88.91 90.23 467181
20071010 90.29 90.29 88.52 88.79 564674
20071011 88.51 90.05 87.42 88.39 960100
20071012 88.05 88.61 85.17 85.44 947765
20071015 85.71 86.42 83.52 84.22 926772
20071016 84.18 84.47 82.41 82.58 986786
20071017 83.47 84.32 82.03 84.31 1228027
20071018 83.78 84.01 82.51 83.13 1073011
20071019 83.24 84.32 82.11 82.11 781245
20071022 81.78 83.70 81.60 82.72 1108236
20071023 82.98 83.22 81.83 82.59 440970
20071024 82.00 82.54 80.10 81.92 795122
20071025 81.78 83.72 81.12 82.27 854780
20071026 84.63 84.63 82.39 84.53 592072
20071029 84.65 84.93 83.47 83.89 382735
20071030 83.48 84.36 83.05 83.18 446307
20071031 83.72 84.50 82.11 83.88 1026993
20071101 81.78 81.78 78.78 78.78 646036
20071102 79.35 79.75 76.14 77.12 1220199
20071105 76.28 77.73 75.55 76.53 920368
20071106 76.47 78.28 75.60 77.93 657422
20071107 77.02 77.02 74.20 74.20 867707
20071108 74.28 77.00 73.96 76.75 1163743
20071109 75.89 79.13 74.63 77.81 1037074
20071112 78.26 81.16 77.34 78.52 1010981
20071113 79.00 82.33 78.88 82.33 807694
20071114 83.00 83.42 79.32 79.74 785752
20071115 78.09 79.30 75.92 76.73 1248189
20071116 77.12 77.32 74.63 75.38 1256610
20071119 75.06 75.71 72.90 74.43 1270131
20071120 74.21 75.76 71.45 73.84 1460372
20071121 73.28 75.44 72.38 73.67 899493
20071123 75.03 76.66 74.60 75.86 462793
20071126 75.76 76.09 71.42 71.65 901865
20071127 72.22 74.45 72.14 74.10 1089141
20071128 74.80 77.41 74.69 76.78 1340938
20071129 76.69 76.69 74.91 75.42 1068148
20071130 76.23 78.54 76.23 76.69 2110797
20071203 76.73 78.03 75.58 76.50 815284
20071204 75.90 76.04 74.41 74.96 698222
20071205 75.79 76.77 74.83 75.93 790496
20071206 74.44 76.54 74.08 76.54 1150341
20071207 76.53 76.65 74.23 74.93 1160778
20071210 75.50 77.69 75.07 77.68 783617
20071211 77.64 77.68 72.71 72.72 1359203
20071212 74.54 75.88 70.99 72.32 2189313
20071213 72.09 72.69 70.46 72.53 1343053
20071214 72.14 72.95 70.82 70.82 998379
20071217 70.10 70.45 68.69 68.78 1287881
20071218 68.94 69.79 68.03 68.81 1339759
20071219 68.97 69.26 67.61 67.86 852274
20071220 68.23 68.95 65.79 67.42 1034022
20071221 68.30 69.93 67.28 69.81 1113780
20071224 70.40 70.96 69.46 70.13 397846
20071226 69.92 70.23 69.03 69.93 414079
20071227 69.50 69.82 68.71 68.92 522305
20071228 68.88 69.83 68.80 69.22 771105
20071231 68.74 70.13 68.16 69.34 828277
20080102 69.85 69.85 67.54 67.99 976851
20080103 68.30 68.65 66.77 66.99 911445
20080104 66.21 66.21 64.48 64.48 1554327
20080107 65.03 66.20 64.23 65.03 1884297
20080108 65.48 65.48 61.78 61.78 1925470
20080109 62.06 62.92 61.18 62.76 2863265
20080110 62.41 65.12 61.50 63.78 2016638
20080111 63.78 64.84 62.15 62.69 1897590
20080114 60.78 62.51 60.36 61.56 2390486
20080115 60.92 61.94 59.92 60.86 2037577
20080116 60.55 64.13 60.46 62.96 3832705
20080117 63.27 63.27 61.24 61.27 2264497
20080118 61.73 63.48 61.29 62.64 3162297
20080122 60.36 65.78 60.23 64.84 3328046
20080123 64.95 72.01 62.73 71.96 3629077
20080124 72.09 73.46 70.79 71.99 2527767
20080125 72.39 73.19 70.48 71.28 1692785
20080128 71.50 74.00 70.21 74.00 1094370
20080129 73.96 75.13 72.63 74.75 1016259
20080130 74.68 77.20 73.27 74.51 1275765
20080131 73.11 78.43 72.40 77.60 2091689
20080201 77.44 79.93 77.13 79.93 1342229
20080204 78.98 79.62 76.22 76.56 1186008
20080205 74.90 76.51 74.33 75.27 1524565
20080206 76.02 77.14 74.56 75.18 1352228
20080207 75.00 76.85 74.64 76.18 1602911
20080208 75.46 76.75 74.05 75.56 1967701
20080211 75.57 75.57 73.68 74.25 1047903
20080212 74.89 76.01 73.73 74.83 1249767
20080213 75.44 75.82 73.11 74.99 982968
20080214 74.99 75.07 73.04 73.46 1193537
20080215 74.00 75.30 72.91 75.15 1293998
20080219 75.78 76.18 72.57 72.94 1052374
20080220 72.21 74.80 71.70 74.36 1199536
20080221 74.38 74.95 72.19 72.19 792750
20080222 72.43 74.53 71.04 73.86 956147
20080225 72.96 74.70 72.53 74.26 1208359
20080226 73.85 75.40 73.50 74.41 941796
20080227 74.00 76.09 73.69 74.66 649527
20080228 74.07 74.07 72.19 72.19 610901
20080229 71.37 71.86 69.97 70.34 1366620
20080303 70.18 70.66 68.10 68.69 2559598
20080304 67.92 68.49 66.35 68.04 2105186
20080305 68.47 69.49 66.75 67.36 1227869
20080306 66.77 67.18 65.06 65.06 1009882
20080307 64.66 67.67 64.06 66.23 1886382
20080310 67.10 67.83 65.30 65.90 1609113
20080311 67.53 71.91 67.53 71.91 2736508
20080312 71.98 73.16 69.55 69.60 1287151
20080313 68.77 70.92 66.73 70.51 1534545
20080314 71.17 72.39 67.77 68.52 2405093
20080317 67.03 69.51 65.70 68.67 2389339
20080318 72.67 72.68 67.98 70.61 2241369
20080319 71.37 71.84 68.38 68.94 2119073
20080320 69.67 74.12 69.09 74.08 1726392
20080324 74.54 77.20 73.54 73.82 1431270
20080325 74.01 74.55 72.22 74.17 1038706
20080326 73.93 73.93 71.67 72.14 1128678
20080327 72.84 73.39 70.49 71.32 1274314
20080328 71.85 72.18 69.75 70.10 1245957
20080331 70.00 70.80 68.65 68.97 1677614
20080401 70.57 73.00 70.27 73.00 1275014
20080402 73.27 74.66 72.49 72.97 918393
20080403 72.28 73.55 71.88 72.99 820486
20080404 73.27 73.27 70.77 71.13 1449357
20080407 71.93 74.40 71.93 73.59 1433370
20080408 72.67 73.99 71.70 73.48 1852890
20080409 73.65 73.76 72.07 72.09 1098804
20080410 72.09 73.50 71.41 72.75 1296136
20080411 71.88 73.70 71.45 71.66 1609697
20080414 71.67 72.09 69.02 69.20 2068894
20080415 71.31 73.96 70.23 73.58 3465621
20080416 74.00 77.08 73.68 77.00 2364717
20080417 76.89 79.23 75.60 78.34 2432633
20080418 79.69 81.41 77.33 77.55 1956166
20080421 76.91 77.48 74.96 75.37 1267896
20080422 75.38 76.97 74.85 76.30 1251675
20080423 76.03 76.64 74.81 75.43 975457
20080424 75.86 79.28 75.64 78.63 1031238
20080425 79.14 81.11 77.55 80.79 1514123
20080428 80.86 81.98 80.11 81.40 904856
20080429 81.56 81.56 79.66 80.23 653728
20080430 80.55 80.95 79.27 79.89 1370705
20080501 80.97 83.64 78.31 83.16 1670379
20080502 83.83 84.30 81.01 81.67 1271747
20080505 80.55 81.61 79.97 80.57 1421701
20080506 79.87 81.63 79.09 81.06 806249
20080507 81.31 81.77 78.48 79.03 1235921
20080508 78.87 79.39 77.36 78.39 1816248
20080509 77.91 79.80 77.62 78.02 958186
20080512 78.71 79.99 78.41 79.99 570641
20080513 80.23 80.29 78.08 78.38 893537
20080514 79.02 80.55 78.38 79.93 977908
20080515 79.55 80.72 78.97 80.65 915242
20080516 80.63 80.63 77.51 78.53 1534195
20080519 79.08 80.03 78.32 78.49 680451
20080520 77.73 78.01 75.90 76.10 1623817
20080521 76.20 76.65 75.40 75.92 1954999
20080522 75.88 77.76 75.53 77.03 1237672
20080523 76.12 76.67 75.29 75.72 846742
20080527 76.37 77.68 75.78 76.94 887702
20080528 76.89 76.89 72.88 74.27 2018364
20080529 74.44 76.05 74.30 75.66 987373
20080530 76.02 76.02 74.21 74.87 899632
20080602 74.81 75.12 72.61 73.96 1204757
20080603 74.32 74.77 72.32 73.48 1571115
20080604 73.35 74.04 72.04 72.49 1075229
20080605 72.53 73.37 72.35 73.22 1896380
20080606 72.26 72.57 69.86 70.13 1326645
20080609 70.52 70.79 68.85 69.80 2054499
20080610 69.00 72.15 68.97 70.00 2133211
20080611 69.61 69.95 67.11 67.13 3095581
20080612 67.83 70.04 66.61 67.18 2290056
20080613 67.96 68.25 65.42 67.28 2544828
20080616 66.70 68.90 66.42 68.12 1830401
20080617 68.77 69.07 66.27 66.58 2331149
20080618 65.93 66.46 63.02 65.56 2686857
20080619 65.66 66.33 62.97 65.62 2603862
20080620 63.00 66.59 62.00 63.34 3595865
20080623 63.58 64.80 62.12 62.37 1400032
20080624 62.24 64.44 61.83 63.35 2433706
20080625 64.17 65.80 62.87 63.51 2671925
20080626 62.56 63.44 61.99 62.12 1852742
20080627 62.37 63.13 61.20 61.83 1409292
20080630 62.86 63.38 60.39 60.94 2542166
20080701 60.40 63.34 59.83 63.26 3494003
20080702 63.48 66.12 63.26 63.81 3954584
20080703 64.33 64.73 61.27 61.75 1987710
20080707 62.18 62.89 59.18 60.02 3001127
20080708 59.96 63.92 58.82 63.73 3822394
20080709 63.93 63.99 59.50 59.96 2760823
20080710 59.89 61.25 58.57 59.79 6266517
20080711 57.37 61.42 57.03 60.21 3567506
20080714 60.81 61.34 46.31 50.82 12911662
20080715 50.31 51.54 48.38 49.19 8427277
20080716 49.37 55.81 48.41 55.40 6546755
20080717 57.71 59.35 56.15 57.74 6967980
20080718 57.74 59.77 56.60 59.29 3407998
20080721 60.25 61.53 59.27 59.67 2988973
20080722 58.43 62.87 57.14 62.80 3095349
20080723 62.86 65.44 60.50 61.70 4465401
20080724 63.09 63.09 58.56 59.19 3941851
20080725 58.73 60.64 58.16 58.83 2883985
20080728 59.02 60.38 57.36 57.67 3306136
20080729 58.10 60.75 57.54 60.63 2948806
20080730 61.03 62.81 60.01 61.73 2788257
20080731 60.56 61.74 60.00 60.80 1976597
20080801 61.50 62.20 59.70 61.83 1845218
20080804 61.28 63.14 60.29 62.36 1743239
20080805 63.28 64.71 62.68 64.58 1742429
20080806 64.57 64.92 62.20 64.72 1663370
20080807 63.76 66.07 61.32 62.93 2887110
20080808 62.88 66.26 62.81 65.72 2240051
20080811 65.40 68.76 64.25 68.36 2259382
20080812 67.72 67.84 63.84 64.42 3003673
20080813 63.93 64.42 61.04 62.46 2708272
20080814 61.80 64.51 61.64 64.15 1596002
20080815 64.51 66.06 63.22 64.38 1697633
20080818 64.12 64.53 61.54 61.92 1674366
20080819 61.27 61.27 59.32 60.35 1594844
20080820 60.66 61.00 58.59 59.77 2245607
20080821 59.02 59.47 58.05 58.96 1914091
20080822 59.70 60.66 58.63 60.66 1351647
20080825 60.15 60.21 57.77 58.51 1530370
20080826 58.57 59.53 58.05 59.10 976608
20080827 59.18 59.68 58.66 59.31 1068284
20080828 60.15 61.74 59.27 61.74 1273475
20080829 60.59 62.93 60.41 62.27 1109292
20080902 63.14 64.59 62.88 63.72 1725922
20080903 63.31 64.63 62.21 64.30 1287453
20080904 63.74 64.73 62.84 63.37 2247915
20080905 61.67 64.68 60.19 64.51 3347240
20080908 65.42 67.60 64.54 66.33 3698863
20080909 65.86 67.15 64.93 65.08 3965016
20080910 65.68 66.56 62.91 65.24 3365801
20080911 62.28 65.81 62.17 65.56 2584644
20080912 64.59 68.45 64.39 68.23 2761545
20080915 64.07 70.25 64.07 66.19 3290526
20080916 64.91 70.85 63.47 70.68 4557815
20080917 68.19 70.92 65.09 67.69 5084047
20080918 68.99 80.64 65.51 78.64 7902992
20080919 87.30 94.73 75.39 81.61 4517485
20080922 81.17 85.54 73.75 78.19 2317003
20080923 76.87 78.91 73.43 73.43 906728
20080924 74.12 77.68 72.20 77.16 551896
20080925 77.90 78.23 74.94 76.36 1007666
20080926 74.97 79.86 71.93 79.86 1399734
20080929 78.55 78.88 69.82 69.82 1239218
20080930 73.79 80.68 70.42 77.90 1152486
20081001 78.20 86.84 77.95 83.31 1998720
20081002 82.71 85.38 74.21 75.28 1179067
20081003 77.28 82.92 75.63 76.52 875908
20081006 73.53 78.13 72.44 74.37 1201409
20081007 74.47 78.01 68.95 68.95 848525
20081008 66.65 72.12 63.97 64.19 1013853
20081009 66.61 66.61 56.50 56.50 2411869
20081010 55.86 64.69 53.79 63.50 3660711
20081013 68.28 70.29 59.32 60.75 2058412
20081014 63.51 75.28 62.96 69.82 3114657
20081015 66.77 74.09 65.55 67.97 1938111
20081016 67.22 69.81 64.30 69.39 1597028
20081017 66.23 72.61 66.23 68.95 1278860
20081020 69.57 71.54 67.38 70.77 1267976
20081021 67.21 77.00 67.21 73.16 2610309
20081022 71.57 73.09 66.61 68.26 1548678
20081023 68.49 68.59 62.35 64.62 3344376
20081024 59.86 67.64 59.86 65.68 2654075
20081027 63.34 68.73 63.34 65.74 1728214
20081028 66.64 70.31 63.91 70.30 1743796
20081029 70.24 72.98 68.47 68.79 1422534
20081030 71.19 71.19 66.78 68.08 1196482
20081031 67.66 70.78 67.64 70.78 1074233
20081103 70.34 71.72 68.99 71.55 737275
20081104 72.54 76.03 71.19 76.03 1041122
20081105 75.91 75.91 67.05 68.30 2121083
20081106 67.86 70.61 64.71 64.81 2057152
20081107 65.08 65.66 62.67 64.40 1317013
20081110 65.45 65.45 61.12 61.88 1598174
20081111 61.21 62.26 59.43 59.91 1210231
20081112 58.85 60.98 56.51 56.57 1363185
20081113 58.03 58.84 53.57 58.73 1995970
20081114 57.61 60.03 56.62 57.46 1239218
20081117 56.56 58.05 53.93 54.15 1110094
20081118 53.59 55.58 50.27 53.33 2067463
20081119 53.35 54.00 48.93 49.00 1788594
20081120 49.01 53.15 47.92 48.00 3417015
20081121 49.13 51.09 45.56 50.81 3000543
20081124 51.95 55.16 50.79 54.90 2801416
20081125 55.17 57.68 53.94 56.19 1615933
20081126 55.79 57.44 54.32 57.44 819467
20081128 56.47 56.82 54.63 56.69 655823
20081201 55.46 55.46 49.56 49.62 1976535
20081202 50.01 52.94 49.25 52.80 1428372
20081203 51.14 55.11 50.21 54.93 1126356
20081204 53.86 57.80 53.61 54.86 1316065
20081205 53.00 60.13 53.00 59.90 1705570
20081208 61.23 62.62 59.40 61.31 1520054
20081209 61.02 61.72 57.48 57.95 1136669
20081210 57.59 58.91 55.13 57.20 1056207
20081211 56.57 56.99 51.89 52.02 1397321
20081212 50.52 52.93 49.75 52.12 1391088
20081215 53.28 53.28 49.24 50.47 999090
20081216 51.51 54.95 51.40 53.99 2073202
20081217 52.94 55.00 52.67 54.16 1149475
20081218 54.45 54.90 52.45 52.70 918175
20081219 52.06 52.06 48.81 49.38 3948989
20081222 50.09 50.10 48.15 48.75 1389275
20081223 49.02 49.44 46.63 47.56 1056660
20081224 47.54 49.55 47.54 49.35 414550
20081226 49.81 50.57 48.31 48.88 581254
20081229 48.54 48.91 46.15 47.32 1119557
20081230 47.20 48.95 47.00 48.73 900949
20081231 48.93 50.90 48.73 50.66 1078759
20090102 51.83 52.13 49.06 50.58 1178033
20090105 49.31 49.52 47.47 47.61 1660353
20090106 47.24 48.01 45.69 47.07 2267105
20090107 46.06 46.08 43.45 43.77 2925534
20090108 44.12 44.34 42.56 43.50 1969735
20090109 43.15 43.89 41.86 42.44 2179050
20090112 42.70 42.70 39.64 40.11 2112640
20090113 39.55 42.59 39.55 41.47 2685961
20090114 39.80 40.71 39.12 39.87 2087482
20090115 39.47 39.49 35.79 37.58 4040104
20090116 38.37 39.09 33.97 35.23 4058916
20090120 33.80 34.55 31.14 31.41 4063676
20090121 32.74 33.74 30.78 33.44 4384731
20090122 34.78 35.83 29.58 31.98 6400930
20090123 30.72 33.59 29.98 32.98 4250212
20090126 33.21 34.18 31.85 32.38 3421339
20090127 33.00 33.68 32.21 33.36 1986847
20090128 35.34 37.94 35.34 37.18 4027638
20090129 36.25 37.10 35.21 35.28 1769713
20090130 35.72 36.45 34.15 34.33 2575014
20090202 33.84 34.72 33.39 34.36 2298496
20090203 34.82 34.83 32.30 32.85 2035918
20090204 33.50 34.79 32.81 33.75 1818104
20090205 33.46 34.88 31.75 33.77 3134622
20090206 34.30 36.59 34.14 36.27 3741148
20090209 35.86 38.15 35.62 36.56 2031611
20090210 35.15 36.56 33.28 33.43 3922018
20090211 34.41 34.85 32.72 33.64 2853798
20090212 33.23 34.80 32.08 34.03 3563678
20090213 33.57 34.38 32.45 32.57 2239793
20090217 32.16 32.21 30.80 30.88 2513817
20090218 31.70 32.00 30.27 31.79 2507471
20090219 32.03 32.33 29.02 29.38 2671682
20090220 28.94 32.17 28.15 30.97 4614105
20090223 31.40 32.76 30.17 31.17 2577847
20090224 31.19 34.37 29.88 34.37 3448311
20090225 34.23 35.83 32.14 34.53 2660727
20090226 35.56 38.15 34.67 35.72 2802956
20090227 34.06 35.39 32.55 32.89 2854817
20090302 32.31 32.99 30.69 31.40 2659948
20090303 31.79 32.92 29.51 30.27 2572362
20090304 30.85 31.35 29.02 30.12 2499690
20090305 29.47 29.82 26.53 27.41 3274047
20090306 28.06 28.84 26.16 28.62 3174999
20090309 28.23 30.67 27.92 29.05 2390848
20090310 30.11 32.15 29.96 32.15 2263977
20090311 33.13 33.92 31.35 32.04 1558063
20090312 31.66 34.86 30.69 34.55 2051969
20090313 34.80 36.71 32.77 35.35 1885479
20090316 35.75 37.12 34.05 34.24 2160143
20090317 34.21 35.74 33.30 35.73 2153243
20090318 35.38 37.85 33.89 37.67 3034884
20090319 37.27 37.75 33.79 36.07 3246892
20090320 36.96 36.96 34.73 36.18 2131987
20090323 37.33 43.80 37.00 43.80 3189912
20090324 42.27 42.68 39.98 40.97 2568022
20090325 40.92 42.47 38.97 40.93 1892713
20090326 42.27 42.95 40.92 42.31 1663900
20090327 41.41 43.26 41.09 42.90 2057088
20090330 41.17 41.91 39.18 39.54 2013129
20090331 40.02 41.76 39.18 40.65 1569526
20090401 40.34 44.55 40.34 43.24 2318398
20090402 44.07 45.59 41.46 42.23 2983468
20090403 42.20 43.73 41.43 42.51 2498354
20090406 41.94 43.09 40.57 42.61 2030267
20090407 41.88 43.11 40.88 41.69 1510097
20090408 41.99 42.91 41.24 42.46 1519000
20090409 44.81 49.42 43.20 49.02 3743580
20090413 48.14 51.10 47.62 50.02 2946186
20090414 49.82 50.40 45.88 46.27 2291354
20090415 46.72 49.60 45.27 49.51 1977293
20090416 50.16 52.01 48.88 51.06 2062764
20090417 51.97 55.59 49.74 53.89 3599348
20090420 52.05 52.57 47.14 47.18 3386561
20090421 44.28 47.10 42.17 46.50 4756878
20090422 44.07 46.72 42.69 44.57 3129704
20090423 45.07 46.89 43.93 46.31 2053638
20090424 46.30 49.58 45.63 48.13 2169380
20090427 46.13 48.12 44.99 45.37 1448665
20090428 44.51 45.67 43.76 44.52 1193142
20090429 45.52 47.45 45.39 47.26 1269710
20090430 49.42 49.42 46.39 47.13 1622945
20090501 47.03 47.95 44.09 44.38 1977182
20090504 46.01 50.70 45.38 50.58 2768233
20090505 50.76 51.35 48.40 48.78 2217013
20090506 49.43 52.57 49.42 51.22 2386953
20090507 52.98 53.40 46.65 47.53 3050465
20090508 48.33 49.87 46.57 49.50 2552998
20090511 49.00 49.86 45.96 46.08 2471756
20090512 46.55 47.57 43.53 45.06 2359687
20090513 44.29 44.81 41.56 41.80 2246727
20090514 41.74 43.37 41.11 43.12 1982190
20090515 43.03 43.37 41.28 41.48 1591673
20090518 43.22 43.99 42.22 43.74 1569637
20090519 46.45 47.77 44.95 46.00 3614039
20090520 46.10 46.22 42.11 42.89 3858655
20090521 42.38 42.86 40.83 41.85 2789267
20090522 42.13 42.92 41.41 41.99 3206716
20090526 41.95 44.26 41.71 44.03 2692556
20090527 44.12 44.47 43.29 43.82 4032824
20090528 44.35 44.70 43.33 44.27 2352144
20090529 44.75 45.86 43.93 45.86 1648903
20090601 46.55 47.04 45.04 46.31 1844815
20090602 47.40 48.13 44.40 44.63 2802104
20090603 44.43 45.45 44.15 44.67 1611717
20090604 44.86 45.76 44.41 45.28 1683456
20090605 45.95 45.95 43.75 44.16 1656911
20090608 43.55 44.88 42.86 44.69 1241614
20090609 44.61 44.93 43.42 44.86 1258726
20090610 45.40 45.79 43.07 43.59 1284174
20090611 44.16 45.95 43.80 44.34 1481622
20090612 45.36 45.37 43.79 44.54 895313
20090615 44.31 44.83 42.90 43.09 849900
20090616 43.38 43.69 41.73 41.78 1063472
20090617 41.65 41.74 39.66 40.80 1319386
20090618 40.82 41.83 40.53 41.22 1159015
20090619 42.33 42.66 41.10 42.66 1655923
20090622 42.19 42.79 40.31 40.31 1525608
20090623 40.34 41.32 39.97 40.97 1324761
20090624 41.52 42.43 40.89 41.88 1383995
20090625 41.03 45.88 41.03 45.28 2112465
20090626 44.35 45.31 43.83 44.81 1134005
20090629 45.58 47.85 45.28 46.81 1305126
20090630 46.89 47.47 46.04 46.43 978789
20090701 47.04 47.04 46.17 46.64 439101
20090702 46.17 49.23 46.17 47.77 1345164
20090706 47.58 49.13 46.71 48.79 1035062
20090707 48.43 49.21 47.69 48.08 955096
20090708 48.33 48.76 45.88 46.51 1322457
20090709 46.99 47.62 46.22 46.68 841783
20090710 46.36 47.22 46.06 46.82 788472
20090713 47.74 49.81 47.74 49.78 1421400
20090714 49.41 49.41 47.86 48.76 1008736
20090715 49.06 51.03 48.77 50.69 1285052
20090716 50.69 51.18 49.30 50.79 972537
20090717 50.73 51.51 47.96 49.63 1389480
20090720 51.74 54.70 50.18 52.06 3334444
20090721 52.25 52.25 48.98 50.03 1620164
20090722 50.31 51.19 49.57 50.09 1090347
20090723 49.80 52.80 49.80 52.12 1357340
20090724 52.49 52.49 51.08 52.44 596290
20090727 52.42 54.27 51.93 54.27 780574
20090728 53.97 54.57 52.96 53.24 824122
20090729 53.08 53.72 51.96 52.19 693807
20090730 53.07 54.17 52.28 53.91 767302
20090731 53.75 54.52 52.91 53.17 1149581
20090803 54.08 54.08 52.56 53.00 992501
20090804 52.72 54.07 52.42 53.78 988881
20090805 54.69 54.93 53.60 54.78 1229328
20090806 55.03 55.68 53.48 53.82 1166474
20090807 55.01 56.51 54.21 55.78 911657
20090810 56.59 56.59 54.93 56.18 676257
20090811 55.87 56.17 54.14 54.35 683167
20090812 56.15 56.17 53.75 54.37 644994
20090813 54.75 55.14 53.70 54.94 704557
20090814 54.51 54.85 53.52 54.72 713333
20090817 53.67 54.31 52.52 52.65 756113
20090818 52.69 53.49 52.42 52.96 478042
20090819 52.25 54.70 52.25 53.28 954438
20090820 53.34 54.39 53.12 54.32 671759
20090821 54.57 55.75 54.48 55.10 971111
20090824 56.19 56.19 55.10 55.47 1173385
20090825 55.97 56.21 54.70 55.91 890925
20090826 55.88 56.95 55.20 56.03 777613
20090827 56.29 56.50 54.96 55.83 740317
20090828 56.68 57.04 55.62 56.84 885296
20090831 56.30 57.78 55.68 56.95 1066064
20090901 56.82 57.68 53.83 54.06 1334668
20090902 53.88 54.65 52.40 52.48 889092
20090903 52.68 54.11 52.68 53.84 660611
20090904 54.51 54.53 53.12 53.91 424539
20090908 55.53 55.55 53.74 54.14 855042
20090909 54.18 54.80 53.76 54.41 857861
20090910 54.37 55.31 54.27 55.16 880633
20090911 55.31 56.03 54.64 54.71 939299
20090914 54.38 54.96 54.38 54.70 631115
20090915 54.91 57.98 54.78 57.49 1018459
20090916 57.49 61.64 57.49 61.61 1463168
20090917 61.60 62.21 59.55 60.13 762326
20090918 60.27 61.23 59.77 60.90 954806
20090921 60.09 60.60 59.42 60.37 511398
20090922 61.00 61.17 59.48 60.11 670262
20090923 60.02 60.02 58.81 58.83 501314
20090924 59.25 60.14 57.82 58.24 616151
20090925 58.22 58.33 56.04 57.61 1165503
20090928 57.71 58.34 56.37 58.31 881392
20090929 58.37 59.11 57.31 57.61 606608
20090930 58.24 58.66 57.10 57.47 722095
20091001 57.16 57.90 55.33 55.49 1124621
20091002 54.67 56.35 54.49 55.46 1169081
20091005 55.74 56.46 55.52 55.74 1266459
20091006 56.25 57.53 55.99 57.46 1083197
20091007 57.13 57.74 56.58 57.60 680780
20091008 58.39 58.46 57.65 58.24 627103
20091009 58.30 60.93 58.02 60.88 1388345
20091012 60.84 61.31 60.07 61.07 669069
20091013 60.88 61.29 59.76 60.76 915768
20091014 61.54 62.07 60.19 62.03 806895
20091015 61.77 62.23 60.93 61.96 622006
20091016 60.99 62.81 60.20 61.35 1549702
20091019 61.71 62.40 60.49 61.11 914141
20091020 63.22 64.45 60.74 62.08 1711168
20091021 62.05 63.99 60.93 61.11 1417515
20091022 61.34 63.61 60.84 63.59 1146092
20091023 63.57 64.21 62.61 63.42 680563
20091026 63.40 64.20 62.38 62.64 954047
20091027 62.55 63.54 61.42 61.49 975626
20091028 61.67 62.08 59.66 59.80 885513
20091029 61.31 61.31 59.55 60.56 1403852
20091030 60.30 60.53 57.41 57.96 1300401
20091102 58.44 60.01 57.53 58.36 959252
20091103 57.86 58.75 57.41 57.87 1018568
20091104 58.18 58.93 55.99 56.21 1585379
20091105 56.48 57.80 55.69 57.70 1215818
20091106 57.04 58.33 56.72 57.94 721662
20091109 59.26 59.59 57.97 59.59 853415
20091110 59.62 59.62 58.11 58.60 544147
20091111 58.94 59.94 58.65 59.24 647598
20091112 59.12 59.30 58.01 58.10 690106
20091113 58.26 58.67 57.36 57.64 687287
20091116 58.02 59.00 57.65 58.47 1320570
20091117 58.52 58.69 57.72 58.57 1122669
20091118 58.39 59.90 58.25 59.82 1034508
20091119 59.08 60.69 59.02 60.25 1893454
20091120 60.07 60.85 59.07 60.73 1241844
20091123 61.32 62.20 61.15 61.43 861548
20091124 61.27 61.44 60.45 61.25 1030713
20091125 61.24 61.47 60.86 61.20 352861
20091127 60.06 60.79 59.49 59.51 450855
20091130 59.85 61.16 59.65 61.12 683149
20091201 61.30 61.52 60.49 61.19 993769
20091202 60.96 61.53 60.57 60.99 619416
20091203 61.51 61.79 58.50 58.56 891088
20091204 59.29 59.99 57.97 59.13 995164
20091207 59.06 59.64 57.06 57.25 1696125
20091208 57.75 59.72 57.72 59.42 1577027
20091209 59.22 60.00 58.92 59.61 1001924
20091210 59.73 60.11 59.01 59.27 788406
20091211 59.37 60.20 58.89 60.06 813942
20091214 60.07 60.48 59.54 60.44 830680
20091215 60.26 60.26 58.37 58.55 853856
20091216 58.77 59.03 57.89 58.74 798492
20091217 58.50 59.95 58.33 59.09 948920
20091218 59.42 60.46 59.29 60.46 1045271
20091221 60.58 61.34 59.95 61.30 658364
20091222 61.53 62.42 61.08 62.31 674029
20091223 62.17 62.44 61.71 61.75 403538
20091224 61.80 62.44 61.55 62.28 377787
20091228 62.32 62.51 61.86 62.30 401392
20091229 62.50 62.82 62.16 62.29 357401
20091230 62.13 62.63 61.94 62.52 339590
20091231 62.74 63.32 62.30 62.34 473602
20100104 63.03 63.05 61.81 62.45 773599
20100105 62.26 63.74 62.16 63.57 836045
20100106 63.78 66.08 63.52 65.70 1453959
20100107 65.78 68.66 65.36 68.15 1960286
20100108 67.63 69.29 67.51 68.82 1482500
20100111 68.91 69.14 68.01 68.17 590553
20100112 67.78 68.04 66.45 66.82 836367
20100113 66.87 69.11 66.07 68.61 1583357
20100114 68.61 70.53 68.47 70.22 1011688
20100115 69.81 70.16 67.98 68.19 1506641
20100119 68.23 70.04 67.53 69.62 1379925
20100120 68.64 72.99 68.64 72.41 3627655
20100121 72.51 74.85 72.51 73.25 2914463
20100122 73.04 73.26 70.15 70.45 1766296
20100125 71.18 71.62 68.76 69.90 1268123
20100126 69.40 70.39 68.29 68.72 1575417
20100127 68.81 71.44 68.52 71.11 1455568
20100128 71.15 71.86 70.13 70.57 1116622
20100129 70.74 70.87 68.50 68.74 1971552
20100201 69.18 70.14 69.18 69.81 919950
20100202 70.02 70.65 69.39 69.90 716089
20100203 69.40 69.43 67.18 67.26 1336900
20100204 66.90 67.02 65.16 65.84 2292257
20100205 65.85 67.80 65.32 67.73 1905350
20100208 67.39 67.70 66.25 66.44 915229
20100209 67.10 68.03 66.52 67.10 639373
20100210 67.10 68.38 66.83 67.73 615982
20100211 67.84 67.92 67.00 67.48 461263
20100212 66.87 67.28 66.07 67.17 891302
20100216 68.07 70.22 67.82 70.01 1198060
20100217 70.25 70.50 68.78 69.43 1092803
20100218 69.57 70.37 69.35 70.30 1560289
20100219 70.25 71.44 70.11 71.39 1836681
20100222 71.84 72.99 71.76 72.78 1265870
20100223 72.78 72.78 70.75 71.97 1936788
20100224 72.41 74.27 72.24 73.55 1690850
20100225 72.73 72.73 71.06 72.03 1148604
20100226 71.99 73.02 71.25 72.83 1107882
20100301 72.75 73.47 72.42 73.17 881628
20100302 73.33 74.39 73.23 73.79 738411
20100303 73.87 74.00 71.61 72.04 884605
20100304 71.36 72.04 70.79 71.63 1068011
20100305 72.12 73.95 72.12 73.88 752871
20100308 73.78 74.22 73.36 74.05 963496
20100309 73.69 74.46 72.98 74.10 1251950
20100310 74.10 75.24 73.78 74.83 1134995
20100311 74.64 75.71 74.42 75.52 521832
20100312 76.12 76.49 75.04 75.24 903637
20100315 75.15 75.69 74.98 75.53 754785
20100316 77.12 77.12 75.38 76.61 905869
20100317 76.79 77.99 76.67 77.87 660370
20100318 77.69 79.10 77.58 79.00 1354232
20100319 79.29 79.95 78.08 78.33 1124469
20100322 77.90 78.51 76.90 78.30 577651
20100323 78.37 78.37 76.98 78.26 491211
20100324 77.97 79.00 77.85 78.10 306316
20100325 78.67 79.57 77.45 77.55 645060
20100326 77.87 78.71 75.56 76.00 1024100
20100329 76.21 76.62 74.98 76.14 700560
20100330 76.01 76.34 74.02 75.02 2148037
20100331 74.79 75.36 74.07 74.66 1294372
20100401 75.11 75.24 74.06 74.84 597427
20100405 75.16 76.96 74.69 76.76 788702
20100406 76.90 79.61 76.77 79.44 1500532
20100407 79.31 79.94 77.79 78.39 1248335
20100408 78.34 79.41 77.96 79.13 863340
20100409 79.21 80.37 78.96 80.27 787001
20100412 80.27 80.58 79.39 80.24 505883
20100413 80.24 80.29 78.92 79.87 501630
20100414 80.33 81.83 80.27 81.63 607528
20100415 82.41 82.41 80.93 81.02 738305
20100416 81.18 81.38 77.41 79.24 2262015
20100419 79.39 81.68 77.80 79.10 2274668
20100420 79.77 81.22 78.90 79.95 1406649
20100421 80.26 82.30 80.03 81.15 1364545
20100422 80.82 82.77 80.24 82.60 806883
20100423 82.61 83.45 81.71 83.23 647824
20100426 82.95 83.39 80.18 80.37 848349
20100427 79.95 81.17 78.55 79.09 1412284
20100428 79.62 81.62 79.62 80.35 1134463
20100429 81.64 84.43 81.44 84.12 1678835
20100430 83.76 84.23 81.99 82.16 866317
20100503 82.81 83.91 82.77 83.85 751489
20100504 82.76 83.11 81.49 81.94 1104161
20100505 81.39 83.26 80.56 82.21 766374
20100506 81.85 83.15 75.82 79.26 1807273
20100507 80.02 81.61 78.63 79.07 2193331
20100510 82.84 83.71 81.22 83.20 1669798
20100511 81.65 84.65 81.65 83.49 1230473
20100512 84.10 85.40 83.53 85.30 864829
20100513 84.99 86.03 84.58 84.85 737029
20100514 84.15 84.27 81.01 82.06 1204636
20100517 82.27 83.16 80.67 82.62 974660
20100518 83.23 83.30 78.20 78.64 2433407
20100519 78.48 80.04 77.03 78.43 2175575
20100520 77.12 77.62 74.94 74.96 1604197
20100521 73.83 79.08 73.23 79.00 2721223
20100524 79.10 79.10 76.43 76.56 2041927
20100525 75.12 76.30 74.15 76.00 1984407
20100526 77.02 77.61 75.35 75.54 2051603
20100527 76.81 77.57 75.67 77.31 1840005
20100528 77.37 77.67 74.83 75.18 1678011
20100601 74.74 75.48 73.03 73.56 1526873
20100602 74.19 75.64 73.67 75.59 1067662
20100603 75.52 76.26 73.96 74.92 1259272
20100604 73.58 73.85 71.29 71.50 1266755
20100607 72.11 72.47 70.40 70.44 1349597
20100608 70.69 72.88 70.32 72.67 1520444
20100609 72.95 73.13 71.73 72.36 1996623
20100610 73.02 74.75 72.92 74.61 1281827
20100611 73.84 74.47 72.74 74.38 812182
20100614 74.97 75.55 73.26 73.56 1177485
20100615 74.42 75.52 73.75 75.30 1092114
20100616 75.13 78.93 75.00 77.74 2669472
20100617 78.73 86.33 78.53 84.77 6280552
20100618 83.55 86.21 82.19 86.07 3930009
20100621 85.69 91.07 85.66 89.61 3528766
20100622 89.45 91.23 88.27 88.91 1935388
20100623 89.22 89.90 85.87 86.36 2134271
20100624 85.90 85.90 81.90 82.25 2318397
20100625 82.98 84.84 82.78 83.85 1498627
20100628 83.28 85.06 83.02 84.67 1205415
20100629 83.44 84.49 81.49 81.87 1527927
20100630 81.98 83.38 80.45 80.60 1057544
20100701 80.60 83.30 79.89 82.74 1933280
20100702 83.53 83.53 80.02 80.54 940555
20100706 82.21 83.18 80.58 81.56 1160200
20100707 82.08 84.85 81.74 84.66 1228707
20100708 85.22 85.95 82.76 84.08 1159568
20100709 83.55 85.86 83.30 85.61 878160
20100712 85.33 85.41 83.73 84.56 641757
20100713 85.58 87.00 85.23 86.82 938447
20100714 86.13 86.48 84.39 85.34 755690
20100715 85.34 85.71 82.97 84.23 627950
20100716 83.08 83.45 81.12 81.34 1227864
20100719 82.07 82.25 80.44 81.67 662625
20100720 80.27 81.12 79.22 80.72 1462581
20100721 82.85 84.68 78.61 79.22 1518441
20100722 80.38 82.86 80.02 82.24 955732
20100723 82.20 85.38 81.61 84.97 1171583
20100726 85.39 87.76 84.50 87.65 983029
20100727 88.52 88.68 85.11 85.25 655247
20100728 85.22 85.90 83.02 83.33 560286
20100729 83.97 84.42 81.14 82.55 1263699
20100730 81.93 84.11 81.22 82.87 774977
20100802 84.23 85.70 83.72 84.97 680332
20100803 84.91 85.18 83.36 83.49 460475
20100804 84.33 84.34 83.02 84.06 616145
20100805 83.02 83.53 82.07 83.18 455838
20100806 82.44 82.58 80.66 82.43 641862
20100809 83.12 83.86 82.18 83.45 460159
20100810 82.63 84.06 81.99 83.41 473861
20100811 82.14 82.21 80.07 80.07 829572
20100812 79.22 81.23 79.10 80.83 1004952
20100813 81.01 81.67 80.47 80.98 911992
20100816 80.59 81.26 80.16 81.08 650926
20100817 83.81 87.63 83.49 85.80 2017175
20100818 85.39 86.48 84.38 85.44 1324723
20100819 85.51 85.70 83.56 84.74 1050272
20100820 83.94 85.30 83.54 85.16 708472
20100823 85.12 86.25 84.17 84.23 512120
20100824 83.01 83.87 82.57 82.90 642284
20100825 82.55 83.36 81.26 82.37 653666
20100826 82.58 83.91 82.02 82.21 484400
20100827 82.69 83.54 81.58 83.29 462267
20100830 83.36 83.36 81.25 81.25 489843
20100831 81.11 82.76 80.70 81.91 753846
20100901 82.40 84.05 82.34 83.68 782912
20100902 84.24 84.44 83.11 83.48 708260
20100903 84.49 85.06 83.86 85.06 501030
20100907 84.25 84.55 80.98 81.01 844809
20100908 81.03 83.20 81.03 81.74 642285
20100909 83.20 84.55 82.66 83.41 679716
20100910 84.09 84.09 81.96 82.80 418118
20100913 84.43 84.63 83.32 84.54 623465
20100914 84.45 84.59 82.73 84.07 510963
20100915 83.69 83.89 82.44 83.59 657759
20100916 83.42 83.42 82.32 83.13 333637
20100917 83.56 84.00 82.73 82.92 788977
20100920 83.27 90.86 82.81 87.04 2087348
20100921 87.32 88.17 84.73 84.83 1113517
20100922 84.52 86.97 83.59 85.06 1046288
20100923 83.73 86.80 83.73 84.33 870530
20100924 85.72 86.72 83.96 86.67 1114876
20100927 82.36 83.08 80.34 80.57 2008618
20100928 80.30 80.70 77.55 78.91 2081806
20100929 78.31 79.11 77.74 78.25 920926
20100930 78.77 79.03 77.77 78.25 1144466
20101001 79.44 80.33 77.47 78.34 738476
20101004 78.29 79.01 77.61 78.57 801837
20101005 79.71 81.55 78.76 79.47 1749633
20101006 76.35 76.71 73.78 75.47 11740129
20101007 75.16 75.50 72.84 73.52 17198768
20101008 73.49 74.05 72.90 73.49 3775293
20101011 73.47 74.44 73.37 73.86 2261224
20101012 74.05 74.36 73.18 74.17 2353337
20101013 74.64 74.77 73.24 73.43 2199536
20101014 73.42 73.59 70.45 72.36 3920835
20101015 73.10 73.10 70.31 71.94 2883643
20101018 71.87 73.44 71.73 73.44 1624062
20101019 72.62 73.82 72.14 72.43 1854921
20101020 72.26 73.06 70.48 70.84 3496025
20101021 71.47 71.47 68.89 69.78 2342150
20101022 70.17 71.43 69.81 71.20 1750679
20101025 71.38 71.71 70.67 71.33 1109753
20101026 71.04 72.36 71.04 71.89 1249439
20101027 71.37 72.80 71.30 71.68 1481657
20101028 72.28 72.28 70.79 71.41 1078386
20101029 71.13 71.56 70.29 71.49 1095011
20101101 72.71 74.95 72.67 74.09 6520087
20101102 74.84 74.84 73.50 74.27 2117355
20101103 74.81 77.22 74.52 77.16 4203762
20101104 78.18 79.57 77.07 78.90 2286422
20101105 79.00 80.81 78.68 79.10 2853322
20101108 78.66 79.01 77.99 78.64 1508214
20101109 79.26 79.26 76.47 76.82 2076788
20101110 77.35 79.13 76.87 78.68 9861579
20101111 78.16 79.38 77.65 78.51 2727855
20101112 77.95 78.42 77.04 77.45 1918281
20101115 78.62 78.76 77.53 77.75 984077
20101116 77.20 77.63 75.35 76.28 1656579
20101117 76.67 76.78 75.72 76.07 1324719
20101118 76.92 77.16 74.30 74.39 3662478
20101119 74.15 75.27 73.87 74.41 3104569
20101122 73.59 74.65 73.15 73.51 2760268
20101123 72.90 74.07 72.56 73.75 1683763
20101124 74.13 74.53 73.15 73.95 860388
20101126 73.32 74.21 72.94 73.12 345138
20101129 73.03 74.69 72.73 74.32 774397
20101130 73.96 74.52 73.33 74.29 1518854
20101201 75.31 76.25 74.57 75.77 1153152
20101202 75.91 77.95 75.75 77.84 1094412
20101203 77.49 78.25 76.47 78.05 879653
20101206 77.77 78.03 76.69 76.87 586055
20101207 77.22 78.04 76.39 76.71 781545
20101208 76.84 79.13 76.69 78.51 1813591
20101209 78.49 80.51 78.49 80.35 1173354
20101210 80.96 83.21 80.91 82.07 1869327
20101213 82.12 82.78 80.14 82.37 1784687
20101214 82.31 82.95 80.57 80.95 849506
20101215 80.60 81.18 79.02 79.28 866807
20101216 79.34 80.51 78.29 79.62 1086331
20101217 79.63 80.48 79.43 79.88 1096380
20101220 80.07 81.75 79.84 81.43 940258
20101221 81.69 83.25 81.40 82.76 750362
20101222 82.78 83.82 82.36 83.17 783203
20101223 82.99 83.29 82.06 82.19 497272
20101227 81.99 83.24 81.54 83.08 410871
20101228 83.32 84.14 82.91 83.77 462359
20101229 84.11 84.82 83.51 84.35 732232
20101230 84.27 84.43 83.21 83.43 653394
20101231 83.44 84.35 82.83 84.03 700739
20110103 84.62 85.79 84.52 84.85 790040
20110104 85.36 86.23 83.45 83.98 859762
20110105 83.80 85.25 83.69 84.97 824849
20110106 84.88 85.39 84.44 84.50 876752
20110107 84.74 85.13 82.65 83.80 951964
20110110 83.69 83.69 81.69 83.11 956419
20110111 83.55 84.82 83.14 83.71 885143
20110112 84.47 85.41 84.07 84.33 818530
20110113 84.22 84.60 82.78 83.26 1192830
20110114 83.08 84.39 81.89 83.38 2042025
20110118 83.30 83.78 82.18 83.21 1438255
20110119 82.90 84.44 82.90 83.49 1018785
20110120 83.45 83.53 82.14 82.75 766420
20110121 84.02 84.66 83.13 83.76 839249
20110124 83.63 83.89 82.81 83.37 616720
20110125 83.28 83.98 82.92 83.96 750673
20110126 84.26 84.26 82.23 83.09 796981
20110127 83.09 84.01 82.37 83.90 706126
20110128 83.81 84.77 83.31 83.35 660128
20110131 83.47 83.90 83.09 83.47 544098
20110201 83.79 84.70 83.11 84.24 903791
20110202 83.92 84.61 83.24 83.71 508771
20110203 83.41 84.17 83.11 83.69 435941
20110204 83.67 84.46 83.00 84.45 590303
20110207 84.29 85.33 84.21 84.93 502659
20110208 85.16 86.06 84.70 86.02 650390
20110209 85.54 86.81 85.05 85.69 645521
20110210 85.23 85.30 84.24 85.05 531873
20110211 84.50 87.72 84.50 86.74 954140
20110214 86.70 86.93 85.91 86.11 552697
20110215 85.91 86.66 85.81 86.33 635575
20110216 86.52 87.25 86.49 86.87 490020
20110217 86.73 87.04 86.25 86.86 485772
20110218 86.83 87.89 86.57 87.85 892603
20110222 86.76 87.30 85.67 86.49 822777
20110223 86.50 87.08 85.46 86.00 842979
20110224 86.46 86.46 84.64 85.26 1021264
20110225 85.57 86.47 85.45 86.16 655764
20110228 86.63 87.07 85.59 85.66 907379
20110301 86.14 86.14 83.85 83.86 973778
20110302 83.84 84.39 83.02 83.39 719181
20110303 84.21 85.17 83.76 85.05 555754
20110304 84.82 85.85 84.63 85.63 1016845
20110307 85.78 86.18 84.23 84.72 697288
20110308 85.02 87.54 85.02 87.36 757828
20110309 87.18 87.30 86.33 87.07 390786
20110310 86.29 86.51 84.89 85.29 706231
20110311 84.62 86.09 84.62 85.32 503129
20110314 84.84 85.40 84.31 85.21 1029590
20110315 83.41 84.79 83.21 84.19 526564
20110316 84.15 84.38 82.40 82.69 800689
20110317 83.98 85.33 83.51 84.97 955071
20110318 86.08 86.76 84.48 85.20 1235981
20110321 85.99 85.99 84.19 84.47 629554
20110322 84.42 85.09 83.87 84.01 437964
20110323 83.67 84.44 82.78 84.11 632329
20110324 84.40 84.87 83.67 84.62 607866
20110325 84.67 85.69 84.28 85.17 420902
20110328 85.55 85.66 84.75 84.86 558530
20110329 84.71 85.25 84.39 85.15 308147
20110330 85.57 86.51 85.26 86.11 433030
20110331 86.20 86.55 84.80 86.07 935131
20110401 86.69 87.53 86.34 87.26 884356
20110404 87.34 87.42 86.63 86.90 657408
20110405 86.62 87.00 86.21 86.29 640038
20110406 86.64 87.51 86.36 87.36 624826
20110407 87.29 87.29 85.68 85.86 749708
20110408 86.35 86.35 85.20 85.32 610025
20110411 85.37 85.82 85.25 85.37 721854
20110412 84.98 85.31 84.47 84.80 616294
20110413 85.03 85.17 83.60 83.61 848998
20110414 83.39 83.39 82.75 82.89 943046
20110415 83.17 83.40 82.33 83.04 1444941
20110418 82.24 85.62 82.24 84.85 1740857
20110419 85.24 85.49 83.08 83.11 768210
20110420 84.03 84.19 82.90 83.50 1087663
20110421 83.61 84.09 82.70 83.51 733263
20110425 83.46 84.22 83.33 83.79 420182
20110426 84.07 85.22 84.01 84.86 555652
20110427 85.25 88.30 85.02 87.22 1770870
20110428 86.92 87.13 85.85 86.50 823199
20110429 86.48 86.59 85.86 85.98 477947
20110502 86.12 86.12 85.25 85.36 825358
20110503 85.17 86.19 84.66 86.10 1017564
20110504 86.09 86.11 84.46 84.61 1056108
20110505 84.24 84.53 83.56 83.82 678171
20110506 84.59 84.81 83.69 84.09 642607
20110509 84.16 84.26 83.55 84.15 405998
20110510 84.34 85.39 84.09 85.39 439403
20110511 85.01 85.42 84.71 84.98 512688
20110512 84.97 85.61 84.49 85.34 575592
20110513 85.42 85.62 83.58 84.05 2018888
20110516 83.97 84.58 83.77 84.07 834094
20110517 83.91 85.66 83.89 85.59 944896
20110518 85.46 86.97 85.23 86.96 831730
20110519 87.25 87.46 86.35 86.75 779310
20110520 86.56 86.77 85.49 85.66 801512
20110523 84.78 86.04 84.72 84.93 590084
20110524 85.42 85.46 83.96 85.04 836972
20110525 84.64 85.10 84.19 84.58 770060
20110526 84.58 85.03 83.80 84.51 582581
20110527 84.90 85.97 84.77 85.94 545260
20110531 86.80 86.95 85.74 86.61 1488455
20110601 86.44 86.47 84.15 84.23 1051675
20110602 84.29 85.23 83.93 84.77 815545
20110603 83.82 84.72 83.52 84.14 664447
20110606 83.93 84.15 82.99 83.15 881817
20110607 83.54 84.65 83.25 83.78 741729
20110608 83.54 84.16 83.13 83.38 699825
20110609 83.65 84.41 82.94 83.79 466652
20110610 83.55 83.55 81.71 82.79 1088991
20110613 83.54 83.87 82.22 83.54 881613
20110614 84.34 85.89 84.26 85.22 942175
20110615 84.51 85.01 83.84 84.39 969397
20110616 84.39 86.09 84.14 85.96 1136605
20110617 86.67 86.76 85.39 86.33 1328792
20110620 86.00 86.63 85.61 86.12 539143
20110621 86.55 86.70 85.46 86.41 874884
20110622 86.21 86.54 85.57 85.64 1000290
20110623 84.74 85.24 84.16 84.62 1135381
20110624 84.81 85.06 83.64 83.68 3627592
20110627 83.59 85.93 83.59 85.06 954307
20110628 85.24 85.24 84.04 84.76 678517
20110629 85.26 86.09 84.20 85.94 968989
20110630 86.06 86.61 85.51 86.26 594607
20110701 86.31 87.42 86.10 87.32 522932
20110705 87.05 87.05 85.70 86.31 613265
20110706 86.04 87.11 85.55 86.74 677803
20110707 87.38 88.27 87.32 87.53 840831
20110708 86.40 86.75 85.58 85.88 990196
20110711 84.90 85.64 84.28 84.52 865096
20110712 85.49 86.60 85.10 85.77 1571549
20110713 86.25 86.52 85.29 85.41 1048209
20110714 85.78 85.78 83.90 84.35 1100206
20110715 84.68 84.82 83.60 83.92 990196
20110718 83.64 84.01 82.73 83.22 825741
20110719 83.50 85.27 83.23 85.13 1026900
20110720 85.64 86.31 84.28 85.47 990604
20110721 86.08 86.96 85.78 86.87 1239682
20110722 86.98 87.46 85.53 87.37 992847
20110725 86.50 87.42 86.38 86.85 1028022
20110726 86.95 87.67 86.44 86.56 642322
20110727 86.28 86.81 85.38 85.47 759776
20110728 85.57 86.20 84.57 84.66 498870
20110729 84.07 84.89 83.59 84.59 752537
20110801 85.46 86.12 84.01 85.82 1329097
20110802 85.26 85.52 83.92 83.97 1106120
20110803 84.03 84.44 81.96 82.70 1655458
20110804 82.14 82.36 79.24 79.52 1572568
20110805 80.32 80.41 76.79 77.14 3343747
20110808 75.59 77.11 70.97 71.17 2084285
20110809 72.41 74.27 69.27 74.06 2531158
20110810 72.36 72.36 68.95 69.04 2145357
20110811 69.55 73.97 69.55 73.09 1674728
20110812 73.55 74.53 71.38 71.64 1611617
20110815 72.36 73.38 72.27 73.37 901086
20110816 72.51 73.37 71.62 72.24 787304
20110817 72.57 73.80 72.43 72.90 829921
20110818 70.86 71.27 69.66 70.19 1589799
20110819 68.69 71.02 68.47 68.52 1190845
20110822 69.83 70.10 68.43 68.63 930450
20110823 68.94 71.20 67.90 71.19 1212562
20110824 70.98 73.03 70.62 72.75 1093273
20110825 74.21 75.52 71.16 71.76 1695731
20110826 71.33 73.40 70.16 72.96 1060240
20110829 73.68 75.41 73.50 75.36 941053
20110830 74.98 75.41 73.66 74.73 1122006
20110831 75.36 76.06 74.53 75.30 925306
20110901 75.32 75.59 73.55 73.61 940864
20110902 72.01 73.22 71.44 71.56 930156
20110906 69.60 70.91 69.06 70.88 936015
20110907 72.09 75.35 71.53 74.82 1143323
20110908 74.00 74.39 72.24 72.53 937126
20110909 71.59 72.43 69.73 69.78 1549451
20110912 68.78 72.23 68.78 71.61 1239197
20110913 71.92 73.29 71.33 71.95 831654
20110914 72.43 73.17 70.93 72.20 1339012
20110915 73.05 73.88 72.70 73.87 945310
20110916 74.14 74.24 72.18 73.40 1245562
20110919 72.15 72.19 70.77 71.29 939551
20110920 71.74 72.50 70.97 71.10 876813
20110921 71.35 71.58 67.59 67.60 1133018
20110922 66.21 67.94 65.73 67.21 1720995
20110923 66.96 68.38 66.96 68.31 1515001
20110926 69.10 72.81 69.08 72.64 1284861
20110927 74.04 74.28 71.50 72.01 1074321
20110928 72.06 72.40 69.47 69.57 1083212
20110929 71.11 72.16 69.36 71.32 996227
20110930 70.55 71.45 69.19 69.19 1072503
20111003 68.95 70.28 67.80 67.82 1245562
20111004 66.90 69.32 65.73 69.13 1717459
20111005 69.10 69.62 67.56 69.36 1026535
20111006 69.27 72.22 68.55 72.14 859336
20111007 72.63 72.70 70.00 70.10 1272839
20111010 71.81 73.20 71.11 73.20 783363
20111011 72.08 73.44 71.29 73.16 789526
20111012 73.93 76.00 73.91 75.13 1147263
20111013 74.33 75.94 72.53 75.12 1347902
20111014 76.18 76.59 73.99 74.95 1218992
20111017 74.30 74.59 72.78 73.00 1221214
20111018 73.29 77.03 73.05 76.29 1066239
20111019 74.46 74.48 69.50 72.05 4448320
20111020 72.89 73.51 70.68 72.73 1667653
20111021 73.40 74.28 72.82 74.18 2554872
20111024 74.47 75.91 73.99 75.71 1025525
20111025 75.24 75.48 74.01 74.20 1021080
20111026 75.47 76.13 74.51 75.75 825290
20111027 78.41 79.21 76.43 78.43 1389929
20111028 78.30 78.52 77.08 77.50 770129
20111031 76.48 77.21 75.32 75.34 1266373
20111101 72.92 73.59 71.41 71.57 1430946
20111102 72.79 73.39 71.77 72.39 2406059
20111103 73.48 73.52 70.77 72.39 2389087
20111104 71.79 71.90 70.85 71.37 1128775
20111107 71.37 71.89 70.68 71.02 1336789
20111108 71.81 73.29 71.11 73.08 1150192
20111109 71.19 71.57 69.58 69.85 1786056
20111110 70.90 71.83 70.29 71.63 1309916
20111111 72.63 73.57 72.47 73.16 1003198
20111114 72.54 72.61 70.83 71.28 721737
20111115 70.94 72.28 70.89 72.02 823471
20111116 71.20 73.07 70.98 71.21 906010
20111117 71.13 72.43 70.03 70.36 824582
20111118 70.92 71.26 70.42 71.03 566155
20111121 70.06 70.42 68.85 69.38 903788
20111122 69.12 69.79 68.68 68.87 672941
20111123 68.36 68.40 66.69 66.74 1100992
20111125 66.74 67.99 66.55 67.01 305809
20111128 69.45 69.57 67.54 68.16 780232
20111129 68.39 69.09 67.91 68.35 771600
20111130 70.96 73.14 70.01 72.98 1454800
20111201 72.86 73.32 71.93 72.91 985400
20111202 73.74 74.99 73.60 73.88 890200