20000103 21.07 21.83 20.73 20.87 3253979
20000104 20.65 20.76 20.36 20.50 2337238
20000105 20.50 21.23 20.50 20.87 8104296
20000106 20.87 22.49 20.81 22.41 5854026
20000107 22.30 22.59 21.96 22.43 5057522
20000110 22.28 22.51 22.17 22.46 3306731
20000111 22.35 23.01 22.35 22.83 5473833
20000112 22.72 22.98 22.01 22.43 3558609
20000113 22.41 22.85 22.12 22.12 2697472
20000114 22.38 22.62 22.33 22.38 2364802
20000118 21.96 22.01 21.10 21.41 2815807
20000119 21.10 21.13 20.36 20.60 3655559
20000120 20.50 20.50 19.06 19.84 4442084
20000121 19.95 20.00 19.56 19.63 3741102
20000124 19.53 20.52 19.37 20.42 5127857
20000125 19.58 19.69 17.75 18.40 9315211
20000126 18.40 18.74 17.70 17.98 5881591
20000127 17.70 18.43 17.65 18.32 6346377
20000128 18.17 18.22 16.75 17.09 4819425
20000131 17.17 17.17 16.13 17.07 6677145
20000201 16.96 17.28 16.57 17.17 5229559
20000202 17.17 17.17 15.92 16.34 8471657
20000203 16.70 17.41 16.65 16.96 7450838
20000204 16.86 17.49 16.83 17.33 5595020
20000207 17.44 17.75 17.28 17.59 7808220
20000208 17.22 17.59 17.01 17.04 3981574
20000209 16.94 16.94 16.36 16.49 6103053
20000210 16.49 16.70 15.81 16.10 5176807
20000211 16.00 16.02 15.55 15.76 5533714
20000214 15.66 16.34 15.50 16.26 4164067
20000215 16.07 17.01 16.02 16.86 8982067
20000216 16.91 17.44 16.70 17.20 5444368
20000217 17.09 17.59 17.07 17.12 3598054
20000218 16.96 17.07 16.49 16.60 3185069
20000222 16.49 16.65 16.39 16.54 4492934
20000224 16.10 16.10 14.71 15.05 5446744
20000225 15.00 15.18 14.71 14.87 3552906
20000228 14.71 15.13 14.61 14.79 4702991
20000229 14.71 14.82 13.98 14.14 6600631
20000301 14.24 14.29 13.82 13.95 3791478
20000302 13.98 14.19 13.56 13.69 3660311
20000303 13.92 14.71 13.92 14.39 7613249
20000306 14.24 14.55 14.18 14.29 5357911
20000307 14.21 14.24 13.45 13.52 2453042
20000308 13.60 13.92 13.45 13.55 5348903
20000309 13.55 13.55 13.24 13.42 3031930
20000310 13.39 14.55 13.39 14.13 6381987
20000313 14.03 14.34 13.60 14.08 3854510
20000314 14.18 14.50 14.08 14.18 4443828
20000315 14.29 16.45 14.29 15.71 6949022
20000316 15.87 17.08 15.82 16.90 8140459
20000317 16.66 16.69 15.16 15.61 4890913
20000320 15.82 16.77 15.82 16.03 2670658
20000321 16.08 16.56 15.92 16.43 2944220
20000322 16.22 16.24 15.66 15.87 4116692
20000323 15.84 16.61 15.84 15.92 3060376
20000324 15.61 16.51 15.61 16.37 3227263
20000327 16.37 16.69 16.06 16.11 3210669
20000328 16.06 17.11 16.06 16.35 3669607
20000329 16.56 17.08 16.56 16.79 3733612
20000330 16.87 18.22 16.71 17.48 5574105
20000331 17.51 18.03 16.98 17.56 4490765
20000403 17.46 17.77 17.19 17.59 2415588
20000404 17.77 18.19 17.07 17.66 5170637
20000405 17.56 17.93 16.71 17.30 2986889
20000406 17.40 17.82 17.32 17.69 3123907
20000407 17.43 17.59 17.35 17.46 2203187
20000410 17.56 17.77 17.40 17.51 2283785
20000411 17.35 18.88 17.32 18.80 5286794
20000412 18.38 19.04 18.35 18.69 3863518
20000413 18.77 18.77 17.98 18.09 1973243
20000414 17.72 17.82 16.77 16.82 4660970
20000417 16.87 17.14 16.40 16.85 2763110
20000418 16.74 16.77 15.82 16.06 3371392
20000419 16.29 16.53 16.00 16.24 3194075
20000420 16.14 18.41 16.14 17.74 6006966
20000424 17.72 18.27 17.51 17.80 5746680
20000425 17.51 18.14 17.51 18.03 4404951
20000426 18.03 18.67 17.82 18.35 6752266
20000427 17.72 18.54 17.72 18.41 4119537
20000428 18.41 19.11 18.32 18.75 5052110
20000501 18.56 19.01 18.30 18.98 3805676
20000502 18.98 19.88 18.85 19.72 4184490
20000503 19.46 19.67 19.32 19.35 3684304
20000504 19.24 19.30 19.09 19.19 4844924
20000505 19.09 19.62 19.09 19.46 2135863
20000508 19.35 19.83 19.19 19.27 1935789
20000509 19.24 19.35 18.82 19.09 2363436
20000510 18.98 19.17 18.64 18.64 2896809
20000511 18.82 19.32 18.80 19.14 3271829
20000512 19.06 19.14 18.61 18.96 2095090
20000515 18.56 19.62 18.41 19.40 2722810
20000516 19.40 19.40 19.09 19.19 1787393
20000517 19.04 19.35 18.82 18.98 1497238
20000518 18.88 19.19 18.82 19.19 1916350
20000519 19.09 19.59 19.06 19.35 2996846
20000522 19.51 20.04 19.24 19.62 2806254
20000523 19.62 20.41 19.62 20.22 5036939
20000524 19.99 19.99 19.56 19.91 3545864
20000525 19.83 19.88 18.43 18.77 3709906
20000526 18.46 18.46 17.30 17.74 8167009
20000530 17.82 17.90 16.92 17.66 7361497
20000531 17.56 18.09 17.46 17.72 3489919
20000601 17.88 17.88 17.32 17.48 3084556
20000605 17.30 17.62 16.91 17.20 2262005
20000606 17.01 17.20 17.01 17.12 2614556
20000607 17.01 17.17 16.74 16.80 3116172
20000608 16.91 16.91 16.51 16.67 1915133
20000612 16.72 17.09 16.69 16.69 1860239
20000613 16.59 16.91 16.06 16.17 2368953
20000614 16.27 17.01 16.27 16.61 6989974
20000615 16.69 16.85 16.09 16.30 3675048
20000616 16.48 16.48 16.03 16.30 4851007
20000619 16.30 16.38 15.87 15.87 6189281
20000620 16.03 16.35 15.74 16.17 4976411
20000621 16.06 16.17 15.45 15.72 2374159
20000622 15.66 15.87 15.64 15.77 2978937
20000623 15.77 16.19 15.53 15.66 4533474
20000626 16.06 16.06 15.38 15.45 2870096
20000627 15.56 16.67 15.53 16.43 4225406
20000628 16.27 16.48 15.98 16.31 2969000
20000629 16.46 16.48 15.56 15.72 3363667
20000630 16.11 16.46 15.74 15.82 5596333
20000703 15.95 16.43 15.95 16.25 1657699
20000705 15.95 16.46 15.95 16.22 4263264
20000706 16.06 16.11 15.32 15.69 5126422
20000707 15.69 15.90 15.40 15.43 4930508
20000710 15.43 15.95 15.43 15.64 18575412
20000711 15.64 16.06 15.61 15.95 19514760
20000712 16.06 16.32 15.90 16.25 13748067
20000713 16.17 16.69 16.17 16.61 7643021
20000714 16.80 16.80 16.38 16.53 7298042
20000717 16.38 16.40 16.17 16.30 3770639
20000718 16.30 16.46 16.17 16.27 2438517
20000719 16.30 16.46 16.14 16.32 5356882
20000720 16.74 16.77 16.51 16.64 5077680
20000721 16.72 16.96 16.69 16.80 4154423
20000724 16.64 16.64 15.98 16.09 7151343
20000725 16.09 16.43 15.84 16.22 5752023
20000726 16.22 16.53 16.17 16.46 4418008
20000727 16.46 16.69 16.03 16.56 6638369
20000728 16.61 16.61 16.30 16.35 2770719
20000731 16.38 17.04 16.38 16.72 4698156
20000801 16.74 16.80 16.43 16.64 2480161
20000802 16.67 16.69 16.43 16.61 3501849
20000803 16.59 17.07 16.59 16.69 4989661
20000804 16.74 16.85 16.53 16.77 4388195
20000807 16.91 17.80 16.79 17.80 4603038
20000808 18.28 18.28 17.96 18.20 5176584
20000809 18.20 18.20 17.64 17.88 2446562
20000810 17.88 18.07 17.49 17.70 1969553
20000811 17.64 18.55 17.64 18.17 4271782
20000814 18.65 18.65 18.17 18.52 2704941
20000815 18.41 18.62 18.38 18.57 1632145
20000816 18.62 18.97 18.52 18.86 1714013
20000817 18.86 18.94 18.44 18.60 3577091
20000818 18.55 18.65 18.28 18.38 3415249
20000821 18.41 18.49 18.33 18.44 2423374
20000822 18.49 18.91 18.46 18.86 11006688
20000823 18.94 18.97 18.28 18.46 3148824
20000824 18.41 18.62 18.38 18.46 3677887
20000825 18.46 18.65 18.46 18.60 3040930
20000830 18.65 18.65 18.27 18.30 2873882
20000831 18.36 18.83 18.30 18.71 5677727
20000901 18.73 18.78 18.60 18.70 2696423
20000905 18.60 18.68 18.55 18.65 2452714
20000906 18.63 19.13 18.60 19.05 5932765
20000907 18.95 18.95 18.18 18.52 5601619
20000908 18.37 18.37 17.60 17.81 5757980
20000911 17.73 18.10 17.46 17.83 2694994
20000912 17.81 17.86 17.57 17.81 1997271
20000913 17.83 17.83 16.99 17.20 3953445
20000914 17.10 17.33 16.85 17.07 2221185
20000915 16.96 16.96 16.09 16.22 9067083
20000918 16.09 16.17 15.93 16.06 2841907
20000919 15.98 15.98 15.50 15.58 2893398
20000920 15.66 15.85 15.16 15.24 3699298
20000921 15.35 15.77 15.14 15.56 4689431
20000922 15.50 15.88 15.24 15.50 2609491
20000925 15.45 15.58 14.98 15.45 2540522
20000926 15.24 15.43 14.92 15.08 3599151
20000927 15.08 15.40 14.82 15.06 3159355
20000928 14.87 15.58 14.87 15.43 6295090
20000929 15.32 16.04 15.32 15.83 4632271
20001002 16.04 16.38 15.80 16.14 4719191
20001003 16.14 17.36 16.11 16.94 5885998
20001004 16.91 17.46 16.19 16.38 4442842
20001005 16.41 16.56 15.90 15.93 3184864
20001006 15.93 16.51 15.40 15.85 5007350
20001009 16.09 16.72 15.98 16.19 2652478
20001010 16.25 16.64 15.93 16.17 3302017
20001011 16.17 16.46 15.80 15.83 2172056
20001012 15.90 16.01 15.14 15.27 1848468
20001013 15.03 15.19 14.39 14.82 3618047
20001016 14.92 15.98 14.82 15.77 3370986
20001017 15.77 16.25 14.84 14.98 3415391
20001018 15.14 15.53 14.79 15.43 2680822
20001019 13.12 14.18 12.83 13.84 26958912
20001020 13.84 13.84 13.34 13.63 7859650
20001023 13.73 13.73 13.31 13.42 4124923
20001024 13.47 14.63 13.39 14.23 7690062
20001025 14.56 14.56 13.95 14.10 4986565
20001026 14.18 14.77 14.13 14.50 6733941
20001027 14.56 15.16 14.18 14.98 6371617
20001030 15.00 15.83 14.95 15.32 6883689
20001031 15.32 16.33 15.32 15.77 5868048
20001101 15.75 15.85 15.22 15.22 3174943
20001102 15.29 15.88 15.24 15.43 4687541
20001103 15.48 15.98 15.19 15.72 2336449
20001106 15.83 15.83 15.45 15.50 1721867
20001107 15.50 15.85 15.35 15.50 2408252
20001108 15.45 15.96 15.14 15.69 3197618
20001109 15.64 15.69 14.77 15.29 3021889
20001110 15.32 15.45 14.98 15.06 1573064
20001113 14.95 15.48 14.82 14.84 2291099
20001114 14.90 15.19 14.37 15.16 2802699
20001115 15.27 15.53 14.87 14.98 2574534
20001116 15.19 15.19 14.31 14.58 2883950
20001117 14.58 15.06 14.50 14.71 2750264
20001120 14.61 14.63 14.34 14.37 1279709
20001121 14.37 14.61 14.10 14.39 1783278
20001122 14.42 14.61 14.29 14.53 1814928
20001124 14.61 15.00 14.61 14.82 2260866
20001127 14.87 14.90 14.58 14.84 3297293
20001128 14.84 15.19 14.77 14.87 1947198
20001129 14.98 15.53 14.98 15.45 4759345
20001130 15.53 15.98 15.19 15.22 5495803
20001201 15.29 16.41 15.24 15.56 5866158
20001204 15.45 16.56 15.45 16.22 3548605
20001205 16.17 16.23 15.91 16.20 3023790
20001206 16.10 16.76 15.88 16.01 1706126
20001207 16.12 16.31 15.70 15.83 2817301
20001208 15.93 16.17 15.51 16.04 2342094
20001211 16.10 16.10 15.62 15.86 1440708
20001212 16.01 16.60 15.96 16.15 2533968
20001213 16.36 17.29 16.28 16.89 8353373
20001214 16.97 17.50 16.89 17.02 5623759
20001215 16.97 17.08 16.71 16.78 5132523
20001218 16.78 17.26 16.76 17.23 4307038
20001219 17.18 17.63 17.10 17.39 3227922
20001220 17.34 17.37 16.92 17.31 3145420
20001221 17.26 17.69 17.26 17.63 3191150
20001222 17.44 18.29 17.37 18.16 2875759
20001226 17.92 18.48 17.74 18.43 2536325
20001227 18.22 18.83 17.84 18.72 2816829
20001228 18.67 19.04 17.77 18.75 3291565
20001229 18.77 19.33 18.77 18.83 2983718
20010102 18.51 19.04 18.19 18.27 3608370
20010103 18.29 19.07 17.84 18.93 4646944
20010104 19.04 19.70 19.04 19.25 3665414
20010105 19.28 19.28 18.62 19.22 4749245
20010108 19.20 19.65 18.72 18.88 5803847
20010109 18.59 18.67 18.19 18.45 4792146
20010110 18.14 18.56 17.92 18.53 4439512
20010111 18.56 18.88 17.92 18.32 4821846
20010112 18.24 18.24 17.58 17.98 3915747
20010116 17.98 18.51 17.71 18.27 2890373
20010117 18.24 18.48 17.82 18.14 3802602
20010118 18.03 18.06 17.77 17.95 2231778
20010119 17.50 17.53 16.84 17.08 4411226
20010122 16.97 17.18 16.71 16.97 4803932
20010123 16.97 17.92 16.89 17.50 4884547
20010124 17.47 17.77 17.18 17.26 5118851
20010125 16.76 17.58 16.76 17.50 5451685
20010126 17.61 17.66 16.94 17.16 3048305
20010129 17.22 18.13 17.19 18.00 4845890
20010130 18.38 19.23 18.01 19.01 8156312
20010131 18.76 18.96 18.70 18.81 3472597
20010201 18.79 19.19 18.79 19.19 4976949
20010202 19.09 19.25 18.92 19.12 2884245
20010205 19.11 19.57 19.11 19.32 3310423
20010206 19.32 19.38 19.03 19.30 3437239
20010207 19.30 19.40 19.05 19.25 3032747
20010208 19.21 19.51 18.88 19.28 3474011
20010209 19.01 19.19 18.79 18.98 3870489
20010212 19.11 19.13 18.78 19.00 2490596
20010213 19.00 19.28 18.87 19.09 4729445
20010214 19.10 19.19 18.73 18.95 2486824
20010215 18.88 19.71 18.81 19.30 7399186
20010216 19.30 19.51 18.90 19.06 2464667
20010220 18.69 19.25 18.69 19.13 4085935
20010221 19.15 19.15 18.65 18.67 3525398
20010222 18.73 18.83 18.20 18.34 5403598
20010223 18.39 18.39 17.72 17.92 6714661
20010226 18.00 18.48 18.00 18.46 5160809
20010227 18.60 18.60 18.14 18.48 3894532
20010228 18.54 18.92 18.50 18.92 6198439
20010301 18.92 19.04 18.51 18.63 4903405
20010302 18.72 18.96 18.54 18.69 3377367
20010305 19.02 19.54 18.97 19.26 5865582
20010306 20.08 20.13 19.85 20.09 7167529
20010307 20.11 21.03 20.10 20.99 9369121
20010308 20.93 21.07 20.82 20.89 5103329
20010309 20.83 21.02 20.36 20.79 5544683
20010312 20.62 20.81 20.02 20.06 3048070
20010313 20.08 20.08 19.20 19.64 5154617
20010314 19.55 19.74 19.13 19.28 2442973
20010315 19.64 19.64 18.70 19.00 2771871
20010316 18.72 19.30 18.72 18.97 5241194
20010319 19.11 19.81 19.09 19.60 4496350
20010320 19.13 19.98 18.85 19.38 8138695
20010321 19.34 19.34 18.28 18.96 4389070
20010322 18.49 18.79 18.11 18.54 6259413
20010323 18.60 19.04 18.14 18.78 3848435
20010326 18.98 19.19 18.74 18.87 3459310
20010327 18.89 19.15 18.66 19.10 4454944
20010328 19.11 19.17 18.77 19.13 4157101
20010329 19.06 19.17 18.77 18.81 3863492
20010330 18.83 19.00 18.70 18.98 2636359
20010402 19.31 19.55 19.03 19.21 4709499
20010403 19.23 19.24 18.72 18.81 4908061
20010404 18.81 19.32 18.81 19.14 4252618
20010405 19.38 19.86 19.22 19.82 3601409
20010406 19.82 19.82 18.91 19.55 3568943
20010409 19.55 20.32 19.55 19.74 3650344
20010410 19.98 20.45 19.81 20.33 3136529
20010411 20.36 20.36 19.52 19.57 5360237
20010412 19.62 19.97 19.45 19.94 4233326
20010416 19.96 20.39 19.72 20.11 2899854
20010417 20.06 20.19 19.65 20.19 3057951
20010418 20.23 21.08 19.87 20.89 4028647
20010419 20.72 20.73 20.20 20.31 3227811
20010420 20.34 20.45 19.55 19.64 5355061
20010423 19.98 20.00 19.36 19.64 3588705
20010424 19.70 20.38 19.67 20.18 4033352
20010425 20.19 20.59 19.71 20.37 4011238
20010426 20.40 20.84 20.32 20.83 4365544
20010427 20.83 20.84 20.40 20.62 2961493
20010430 20.64 20.64 20.02 20.05 3001488
20010501 20.22 20.62 20.15 20.39 3461192
20010502 20.39 20.72 20.23 20.50 2557311
20010503 20.40 20.40 19.98 20.26 4722674
20010504 20.17 20.82 20.04 20.79 3476720
20010507 20.72 20.93 19.95 20.02 3832908
20010508 20.11 20.52 20.08 20.40 7340682
20010509 20.34 20.57 20.23 20.47 3871962
20010510 20.51 21.25 20.50 21.24 8656274
20010511 21.20 21.21 20.73 20.99 4828542
20010514 20.99 21.13 20.79 21.13 2605305
20010515 21.13 21.34 20.73 21.13 4803604
20010516 21.15 22.10 21.13 22.09 9487694
20010517 22.10 22.95 22.02 22.95 12570113
20010518 22.42 22.53 21.90 22.13 9765775
20010521 21.98 22.09 21.74 22.02 7030606
20010522 21.98 22.04 21.59 21.84 3768917
20010523 21.59 21.67 21.38 21.54 3052305
20010524 21.17 21.29 21.00 21.13 5819941
20010525 21.13 21.38 20.91 21.14 2444385
20010529 21.19 21.46 21.05 21.27 2488144
20010530 21.21 21.23 20.73 21.00 3282392
20010531 21.34 21.57 21.26 21.38 7131769
20010601 21.34 21.34 20.84 21.05 5252957
20010604 21.13 21.58 21.13 21.48 3579294
20010605 21.48 21.71 21.01 21.66 3576093
20010606 21.65 22.05 21.58 21.84 4832164
20010607 21.84 22.25 21.84 22.00 3603807
20010608 21.78 21.80 21.53 21.59 3096963
20010611 21.71 21.71 21.34 21.57 3468993
20010612 21.48 21.50 21.21 21.28 3814718
20010613 21.27 21.70 21.27 21.55 4033615
20010614 21.29 21.29 20.88 21.05 3975837
20010615 21.48 21.53 21.15 21.22 4499592
20010618 21.03 21.44 20.96 21.22 1714533
20010619 21.20 21.42 21.20 21.30 2747950
20010620 21.37 21.81 21.22 21.33 4013886
20010621 21.16 21.17 20.58 20.65 4054283
20010622 20.61 20.62 20.01 20.19 3760229
20010625 20.14 20.20 19.67 19.81 3044353
20010626 19.42 19.71 19.28 19.54 10438452
20010627 19.58 19.89 19.50 19.79 5700235
20010628 19.83 19.95 19.70 19.82 3522543
20010629 19.70 20.05 19.65 20.01 4120516
20010702 19.96 20.20 19.67 20.10 2818410
20010703 19.97 19.97 19.29 19.76 3231307
20010705 19.78 20.09 19.69 20.01 1930611
20010706 19.97 19.97 19.57 19.62 2784589
20010709 19.53 20.05 19.53 19.91 2323310
20010710 19.93 20.39 19.74 19.93 3205002
20010711 19.93 20.29 19.57 19.57 3575623
20010712 19.66 19.75 19.44 19.64 5122930
20010713 19.16 19.30 18.89 19.18 8551056
20010716 19.48 19.48 18.96 19.08 2871021
20010717 19.10 19.33 19.08 19.22 2879006
20010718 18.95 19.37 18.76 18.97 4886184
20010719 18.99 19.65 18.99 19.63 6304784
20010720 19.63 19.73 19.05 19.29 6291161
20010723 19.01 19.29 18.88 19.18 6920606
20010724 18.97 18.97 18.56 18.73 6183122
20010725 18.61 19.19 18.47 19.15 3538984
20010726 19.05 19.24 18.82 19.19 2908599
20010727 19.17 19.52 19.10 19.16 2395649
20010730 19.16 19.28 18.79 19.03 1675075
20010731 19.02 19.54 19.02 19.30 2312506
20010801 19.22 19.63 19.10 19.33 2033483
20010802 19.42 19.82 19.37 19.65 1910412
20010803 19.62 20.05 19.44 19.96 3976307
20010806 19.97 20.16 19.88 19.93 5370011
20010807 19.95 20.37 19.93 20.33 4279756
20010808 20.07 20.14 19.67 19.80 5053410
20010809 19.76 19.86 19.61 19.73 2458593
20010810 19.78 20.20 19.59 20.05 1874713
20010813 19.92 20.08 19.67 20.00 1485772
20010814 20.00 20.12 19.81 19.98 1689167
20010815 19.95 20.21 19.89 19.98 1503152
20010816 19.59 19.76 19.37 19.69 3475570
20010817 19.63 19.84 19.51 19.64 1885986
20010820 19.63 19.65 19.50 19.59 2645548
20010821 19.59 20.01 19.59 19.81 2516371
20010822 19.80 20.01 19.63 20.00 3584078
20010823 19.95 20.14 19.82 20.00 2342569
20010824 19.94 20.38 19.93 20.20 3334179
20010827 20.20 20.39 20.09 20.22 2340690
20010828 20.20 20.22 19.76 19.86 1972417
20010829 19.86 20.10 19.80 19.97 2899205
20010830 19.69 19.99 19.69 19.83 2785529
20010831 19.80 20.12 19.76 20.04 1534155
20010904 20.17 20.86 20.09 20.65 3664873
20010905 20.58 20.86 20.49 20.72 3249558
20010906 20.56 21.17 20.56 20.93 4375884
20010907 20.62 20.77 20.44 20.52 3619998
20010910 20.26 20.71 20.26 20.30 3836166
20010917 20.05 20.05 18.43 18.43 4009195
20010918 18.53 18.61 18.08 18.32 3671109
20010919 18.26 18.33 17.06 17.39 4432153
20010920 17.27 17.54 16.66 16.72 3792088
20010921 15.89 16.08 15.57 15.91 6260439
20010924 16.42 17.05 16.40 16.84 6155872
20010925 16.68 17.34 16.51 17.32 4850422
20010926 17.32 17.32 16.89 16.96 2761890
20010927 16.97 17.64 16.94 17.60 3191413
20010928 17.36 17.93 17.36 17.91 5420150
20011001 17.89 17.98 17.36 17.91 5037987
20011002 17.91 17.91 17.53 17.70 3708153
20011003 17.70 18.08 17.47 17.91 3585767
20011004 17.91 18.23 17.66 17.94 2723908
20011005 17.94 18.30 17.77 18.08 2107758
20011008 17.83 17.85 17.47 17.47 1890652
20011009 17.38 18.19 17.36 17.97 2735631
20011010 18.04 18.81 17.97 18.57 4698495
20011011 18.79 20.03 18.79 19.86 5547694
20011012 19.62 20.00 19.41 19.85 4679269
20011015 19.67 19.83 19.55 19.65 2381133
20011016 19.62 20.04 19.41 19.76 2463193
20011017 19.94 20.26 19.11 19.13 3429151
20011018 19.15 19.43 18.73 19.43 5169751
20011019 19.43 19.58 18.92 19.16 6352815
20011022 19.15 20.61 19.15 20.55 7246561
20011023 20.54 20.67 19.96 20.58 4948894
20011024 20.37 20.47 19.96 20.27 6680115
20011025 20.27 20.58 20.12 20.58 3821630
20011026 20.41 21.26 20.41 21.22 3104664
20011029 20.96 21.09 20.49 20.80 4089378
20011030 20.56 20.58 20.09 20.21 4668015
20011031 20.20 20.31 19.92 20.12 3964179
20011101 20.15 20.69 19.81 20.68 4095943
20011102 20.64 21.43 20.47 21.19 3363503
20011105 21.26 21.39 20.60 20.75 3917288
20011106 20.75 20.98 20.37 20.92 5592240
20011107 20.86 20.98 20.54 20.90 2744071
20011108 21.03 21.36 20.97 21.09 3517775
20011109 21.11 21.34 20.86 21.27 1315766
20011112 20.91 20.97 20.64 20.92 2202478
20011113 21.16 21.75 21.16 21.71 2538688
20011114 22.07 22.18 21.97 22.07 4001223
20011115 21.97 22.26 21.97 22.06 4917945
20011116 22.09 22.17 21.90 22.09 2335180
20011119 22.19 22.50 22.18 22.33 2599177
20011120 22.22 22.49 22.07 22.30 2551817
20011121 22.05 22.14 21.86 22.00 2232019
20011123 21.93 22.39 21.92 22.36 609116
20011126 22.29 22.35 22.05 22.18 2503519
20011127 22.18 22.53 22.12 22.35 2508208
20011128 22.32 22.56 22.22 22.33 3306296
20011129 22.20 22.39 22.00 22.20 3119669
20011130 22.26 22.68 22.22 22.57 5166937
20011203 22.57 22.58 22.20 22.23 2569167
20011204 22.24 22.39 22.18 22.36 2466944
20011205 22.39 23.20 22.39 23.19 4159525
20011206 23.07 23.19 22.81 23.07 2741495
20011207 22.81 23.06 22.73 22.95 4024698
20011210 22.95 23.05 22.47 22.49 3699801
20011211 22.47 22.88 22.32 22.69 2480734
20011212 22.64 22.64 22.26 22.48 2675954
20011213 22.51 22.55 22.04 22.15 3787345
20011214 22.15 22.38 22.09 22.22 2418470
20011217 22.26 22.71 22.26 22.66 3782664
20011218 22.68 23.30 22.68 23.30 3837437
20011219 22.96 23.20 22.71 23.20 3428273
20011220 23.20 23.61 23.20 23.45 5542445
20011221 23.62 23.62 23.10 23.12 4366917
20011224 23.30 23.65 23.30 23.61 2182990
20011226 23.54 23.82 23.53 23.59 2476053
20011227 23.59 23.71 23.36 23.42 1498553
20011228 23.42 23.50 23.11 23.43 2301432
20011231 23.39 23.89 23.39 23.60 2630075
20020102 23.82 23.82 23.20 23.44 4214299
20020103 23.20 23.83 23.20 23.39 4236771
20020104 23.39 23.77 23.20 23.73 5028415
20020107 23.67 23.77 23.48 23.68 2144602
20020108 23.50 23.60 23.07 23.39 2572492
20020109 23.37 23.50 22.86 23.11 3956348
20020110 23.07 23.07 22.44 22.68 3091204
20020111 22.51 22.60 22.30 22.42 2917988
20020114 22.32 22.32 21.51 21.61 5688040
20020115 21.36 21.67 21.32 21.65 7146332
20020116 21.36 21.77 20.94 21.03 6003106
20020117 21.02 21.19 20.48 21.12 7610738
20020118 20.93 21.15 20.87 20.93 3512072
20020122 20.98 21.12 20.72 20.98 3072946
20020123 21.36 22.13 21.33 22.11 7170675
20020124 22.39 23.19 22.22 23.17 6432869
20020125 22.94 24.01 22.91 23.87 9589145
20020128 23.77 24.02 23.73 23.89 7250729
20020129 23.89 23.99 23.42 23.45 4262987
20020130 23.46 24.24 23.28 24.17 5148730
20020131 24.22 24.80 24.16 24.80 6938472
20020204 24.18 24.52 24.16 24.24 3687629
20020205 24.24 24.48 23.73 23.75 3486324
20020206 24.03 24.35 23.79 23.99 5271853
20020207 24.00 24.07 23.82 23.86 2752730
20020208 23.71 24.14 23.54 24.04 4789657
20020211 24.24 24.85 24.24 24.84 4155780
20020212 24.69 24.76 24.31 24.56 4424031
20020213 24.56 24.65 24.46 24.56 5353312
20020214 24.74 24.82 24.20 24.48 4294821
20020215 24.48 24.82 24.44 24.56 3248035
20020219 24.18 24.44 23.50 23.80 5932883
20020220 24.03 24.46 23.96 24.35 3707291
20020221 24.27 24.77 24.20 24.44 7040061
20020222 24.42 24.67 24.42 24.59 4043892
20020225 24.67 25.16 24.48 24.99 7525534
20020226 24.86 25.08 24.56 24.61 5150134
20020227 24.61 24.77 24.54 24.68 5208185
20020228 24.68 24.99 24.38 24.74 4968023
20020301 24.61 25.14 24.52 24.89 6033068
20020304 24.99 25.89 24.91 25.88 5431025
20020305 25.63 25.64 24.82 24.82 5130374
20020306 24.82 25.46 24.77 25.36 5391660
20020307 25.46 25.59 25.16 25.57 4546569
20020308 25.67 25.89 25.67 25.81 4977528
20020311 25.76 26.15 25.63 25.91 4176842
20020312 25.67 25.90 25.65 25.79 3213495
20020313 25.79 25.79 25.16 25.33 3945003
20020314 25.25 25.60 25.25 25.48 2955480
20020315 25.48 25.84 25.46 25.66 5625836
20020318 25.67 25.98 25.62 25.69 2880226
20020319 25.69 25.98 25.61 25.83 2901727
20020320 25.76 26.08 25.67 25.74 2594634
20020321 25.69 25.72 24.87 25.10 3691195
20020322 25.14 25.29 24.86 24.98 4482066
20020325 25.02 25.02 24.39 24.53 3847313
20020326 24.54 24.93 24.54 24.89 2990069
20020327 24.86 25.46 24.86 25.39 3652400
20020328 25.57 25.75 25.47 25.59 4845716
20020401 25.62 25.62 24.96 25.08 3763645
20020402 24.97 25.33 24.90 25.24 3875358
20020403 25.25 25.30 24.56 24.60 4339036
20020404 24.22 24.58 24.18 24.23 3941731
20020405 24.33 24.70 24.33 24.40 3797299
20020408 24.11 24.60 24.00 24.47 2152457
20020409 24.75 25.16 24.60 24.97 1794649
20020410 24.97 25.50 24.95 25.35 3066258
20020411 25.42 25.84 25.35 25.35 4720916
20020412 25.59 25.59 25.07 25.32 2660073
20020415 25.32 25.32 24.92 25.08 2089823
20020416 25.29 25.56 25.28 25.43 2544153
20020417 25.43 25.66 25.41 25.55 2369806
20020418 25.51 25.66 25.15 25.25 2710086
20020419 25.44 25.49 25.16 25.22 3246214
20020422 25.22 25.24 24.44 24.44 3629029
20020423 24.44 24.47 23.70 23.78 5912830
20020424 24.07 24.61 24.07 24.28 7981620
20020425 24.28 24.45 24.14 24.27 6344257
20020426 24.32 24.71 24.32 24.34 4953222
20020429 24.36 24.38 23.99 24.00 4333894
20020430 24.22 24.58 24.05 24.43 4142253
20020501 24.46 24.69 24.18 24.65 4601257
20020502 24.69 25.59 24.65 25.44 3140110
20020503 25.16 25.46 25.16 25.36 2824603
20020506 25.36 25.36 24.99 25.05 2394579
20020507 25.14 25.41 25.09 25.14 2958285
20020508 25.42 25.61 25.29 25.49 3238268
20020509 25.39 25.78 25.39 25.59 2341294
20020510 25.59 25.59 25.12 25.12 3485999
20020513 25.14 25.33 24.86 25.18 2445061
20020514 25.18 25.72 25.18 25.72 2732055
20020515 25.63 25.74 25.44 25.67 4053444
20020516 25.67 25.71 25.33 25.33 2722706
20020517 25.33 25.41 25.05 25.20 3223778
20020520 25.23 25.24 24.95 25.00 1264364
20020521 24.99 25.24 24.74 24.74 1875746
20020522 24.62 24.92 24.52 24.88 2859660
20020523 24.91 25.13 24.83 25.07 2311379
20020524 24.92 25.18 24.68 24.88 2275855
20020528 24.60 24.76 24.43 24.46 3178438
20020529 24.43 24.45 24.09 24.09 4551711
20020530 24.11 24.21 23.53 23.69 6171780
20020531 23.75 24.13 23.47 23.96 4307719
20020603 23.75 23.95 23.23 23.23 4472717
20020604 23.28 23.30 22.78 22.93 5684263
20020605 23.04 23.41 23.02 23.41 6497251
20020606 23.36 23.41 22.95 22.97 3952475
20020607 22.97 23.25 22.74 23.21 6818731
20020610 23.32 23.89 23.23 23.66 3109816
20020611 23.70 23.97 23.18 23.22 3351509
20020612 23.25 23.39 23.10 23.21 4166173
20020613 23.23 23.30 22.83 22.83 3715448
20020614 22.72 23.06 22.08 22.64 5183337
20020617 22.55 23.80 22.55 23.77 6718881
20020618 23.73 24.00 23.51 23.97 4225896
20020619 23.88 24.15 23.68 23.72 2656291
20020620 23.47 23.87 23.47 23.65 4009399
20020621 23.53 23.73 23.15 23.37 3896018
20020624 23.10 23.55 22.98 23.43 3672055
20020625 23.66 24.05 23.61 23.66 3873155
20020626 23.51 23.52 22.67 23.15 7100551
20020627 23.26 23.95 23.24 23.95 4650026
20020628 23.75 24.67 23.75 24.42 3998667
20020701 24.24 24.34 23.79 23.79 5717581
20020702 23.79 23.79 22.61 22.86 6626030
20020703 22.76 23.03 22.10 22.50 4911782
20020705 22.63 23.53 22.59 23.47 2283953
20020708 23.32 23.74 23.08 23.11 3633795
20020709 22.88 23.15 22.40 22.48 3541877
20020710 22.51 22.57 21.71 21.78 5860824
20020711 21.69 21.90 21.03 21.43 6883120
20020712 21.73 22.56 21.54 22.31 6877988
20020715 22.08 22.08 20.66 21.75 5975605
20020716 21.56 21.68 20.96 21.02 6419798
20020717 21.32 21.93 21.32 21.73 6593835
20020718 21.73 22.08 21.23 21.23 3791035
20020719 21.23 21.29 20.55 20.60 4883320
20020722 20.38 20.52 19.10 19.58 7147676
20020723 19.55 20.27 19.33 19.55 4795135
20020724 19.50 21.60 19.42 21.56 9994802
20020725 21.50 23.00 21.22 22.92 11049293
20020726 22.89 22.91 21.86 22.10 7578805
20020729 22.46 23.28 22.31 23.06 8039795
20020730 23.06 23.06 22.25 22.59 6369406
20020731 22.50 22.76 21.94 22.42 9359774
20020801 22.42 22.83 22.10 22.61 5251459
20020802 22.61 22.64 21.09 21.26 5859424
20020805 21.35 21.82 20.92 21.00 4443327
20020806 21.56 22.33 21.54 21.91 5241194
20020807 22.10 22.72 21.86 22.69 3918414
20020808 23.21 23.64 23.04 23.64 6682021
20020809 23.64 24.00 23.33 23.80 6417465
20020812 23.25 23.50 23.07 23.21 3601600
20020813 23.19 24.18 22.95 23.35 6706750
20020814 23.53 24.02 22.52 23.97 6390403
20020815 24.07 24.26 23.04 23.56 5227663
20020816 23.56 23.59 22.94 23.45 4476455
20020819 23.40 24.05 23.32 24.03 3884353
20020820 23.93 23.93 23.40 23.51 3585736
20020821 23.79 24.12 23.40 23.78 3004366
20020822 23.72 24.36 23.72 24.31 3929146
20020823 24.13 24.23 23.82 24.01 2981037
20020826 23.99 24.56 23.83 24.56 2930179
20020827 24.88 25.12 24.69 24.98 9425563
20020828 24.92 25.05 24.11 24.21 5453025
20020829 24.13 24.40 23.67 24.00 3997734
20020830 24.02 24.58 23.88 24.02 3731312
20020903 23.30 24.02 23.07 23.08 3964140
20020904 23.09 23.83 22.99 23.77 4040983
20020905 23.36 23.44 22.76 22.77 4268277
20020906 23.16 23.58 22.87 23.41 4163945
20020909 23.31 23.61 23.00 23.38 2515135
20020910 23.36 24.18 23.36 24.10 3497435
20020911 24.78 24.78 24.26 24.51 3697714
20020912 24.22 24.35 23.87 23.94 5007913
20020913 23.94 24.12 23.29 24.12 5052160
20020916 23.92 23.98 23.52 23.72 2780621
20020917 24.09 24.15 23.39 23.47 6105257
20020918 23.26 23.66 22.84 23.49 4156959
20020919 23.23 23.50 22.83 22.86 3433159
20020920 23.08 23.25 22.66 22.91 7456909
20020923 22.92 23.10 22.17 22.33 5896128
20020924 21.94 21.96 21.41 21.47 6355839
20020925 21.73 21.74 21.30 21.47 9480660
20020926 21.63 22.28 21.58 22.28 7277123
20020927 22.84 22.93 22.14 22.18 7790397
20020930 21.75 21.99 21.34 21.95 6884948
20021001 21.95 22.76 21.86 22.67 11782008
20021002 22.11 22.27 21.58 21.58 6007912
20021003 21.68 22.29 21.68 21.91 5100600
20021004 21.99 22.33 21.51 21.70 4825333
20021007 21.77 22.17 21.54 21.59 4281784
20021008 21.77 22.75 21.56 22.50 4085231
20021009 22.24 22.31 21.28 21.30 4079176
20021010 21.30 22.61 21.12 22.57 5396827
20021011 22.76 23.70 22.50 23.41 4283647
20021014 23.42 23.48 22.74 23.08 2788073
20021015 23.40 24.44 23.40 24.34 5364223
20021016 23.23 23.60 22.93 22.93 10069388
20021017 23.14 23.39 23.11 23.29 7060542
20021018 23.29 23.54 22.65 23.46 4605025
20021021 23.24 23.87 23.02 23.73 4654397
20021022 23.60 23.60 23.04 23.10 3235674
20021023 22.33 22.93 22.29 22.67 6947361
20021024 22.87 22.87 21.93 21.97 5452719
20021025 22.35 22.53 21.75 22.49 5602230
20021028 22.67 22.71 21.88 22.11 7089420
20021029 22.01 22.29 21.58 22.07 6505349
20021030 22.29 22.82 21.99 22.76 6931991
20021031 22.67 23.40 22.65 23.40 7347919
20021101 23.14 24.02 23.08 23.97 5590586
20021104 24.15 24.36 23.64 23.64 5049832
20021105 23.42 23.79 23.30 23.39 3974379
20021106 23.57 23.99 23.14 23.93 4494639
20021107 23.83 23.87 23.02 23.17 4468090
20021108 23.34 23.87 23.11 23.32 5375402
20021111 23.23 23.45 22.33 22.41 4473680
20021112 22.61 23.05 22.22 22.91 6943169
20021113 22.89 23.48 22.50 23.17 6374935
20021114 23.32 24.05 23.32 23.94 4875635
20021115 23.72 24.45 23.68 24.28 4617135
20021118 24.31 24.41 23.92 24.02 3685138
20021119 23.96 24.33 23.90 24.16 3394035
20021120 24.07 24.65 23.75 24.65 8290163
20021121 24.65 25.12 24.42 25.12 5151834
20021122 25.01 25.13 24.26 24.39 4329758
20021125 24.54 24.89 24.33 24.82 3519326
20021126 24.65 24.68 23.86 24.09 7756862
20021127 24.13 24.90 24.13 24.87 3351184
20021129 25.02 25.55 25.02 25.33 3023285
20021202 25.38 25.48 24.82 25.12 4822538
20021203 24.95 25.29 24.83 25.03 5197479
20021204 24.73 24.84 24.42 24.49 6807698
20021205 24.51 24.51 24.17 24.28 4119029
20021206 24.09 24.83 24.02 24.73 3099735
20021209 24.62 24.79 24.31 24.36 3626122
20021210 24.56 24.59 24.09 24.52 4229701
20021211 24.26 24.60 24.11 24.47 4795149
20021212 24.39 24.43 24.01 24.11 2520801
20021213 24.12 24.12 23.48 23.52 4919771
20021216 23.68 24.77 23.67 24.77 5945111
20021217 24.78 24.82 24.37 24.58 5049508
20021218 24.58 24.58 24.19 24.53 5832579
20021219 24.30 24.64 24.30 24.54 4108334
20021220 24.62 25.14 24.58 24.95 7464753
20021223 25.12 25.59 24.90 25.16 4529165
20021224 25.10 25.13 24.98 24.98 1309459
20021226 25.04 25.37 24.99 25.05 1763770
20021227 24.97 25.11 24.68 24.71 2030219
20021230 24.71 25.03 24.52 24.95 4035328
20021231 24.84 25.03 24.74 24.85 3633562
20030102 24.95 25.55 24.92 25.51 6921625
20030103 25.51 25.51 25.18 25.32 4946276
20030106 25.32 25.84 25.32 25.81 4892336
20030107 25.81 25.87 25.59 25.63 5364782
20030108 25.51 25.59 25.10 25.14 5735393
20030109 25.18 25.59 25.18 25.55 5667037
20030110 25.55 25.55 25.12 25.12 6053922
20030113 25.12 25.30 24.94 25.07 4949066
20030114 25.16 25.16 24.73 25.10 3402454
20030115 25.11 25.11 24.47 24.58 4024168
20030116 24.69 24.97 24.65 24.87 3576367
20030117 24.80 24.86 24.47 24.47 4770039
20030121 24.58 24.59 24.15 24.15 4425469
20030122 24.15 24.37 23.95 23.98 4645417
20030123 23.94 24.09 23.68 23.91 5309447
20030124 23.91 24.04 23.30 23.30 3995803
20030127 23.31 23.31 22.34 22.40 6334786
20030128 22.47 23.12 22.47 23.03 6690517
20030129 23.03 23.34 22.61 23.12 5974406
20030130 23.12 23.38 22.84 22.84 6698422
20030131 22.75 23.80 22.68 23.46 6287356
20030203 23.35 23.80 23.35 23.51 4400824
20030204 23.41 23.41 23.05 23.24 3571252
20030205 23.24 23.69 23.04 23.25 4750509
20030206 23.20 23.31 22.80 22.89 3372229
20030207 23.16 23.18 22.72 22.72 3333633
20030210 22.69 23.01 22.55 22.97 3714009
20030211 22.97 23.04 22.54 22.68 3346653
20030212 22.69 22.86 22.55 22.56 3002548
20030213 22.62 22.73 22.31 22.61 3028124
20030214 22.61 22.95 22.34 22.87 2644493
20030218 23.14 23.46 23.10 23.23 2597993
20030219 23.20 23.25 22.85 22.95 2572417
20030220 22.99 23.06 22.63 22.84 3016034
20030221 22.80 22.97 22.54 22.83 4230166
20030224 22.83 22.83 22.27 22.27 3397339
20030225 22.02 22.08 21.55 21.97 6829089
20030226 21.97 22.30 21.91 22.09 4670992
20030227 22.15 22.58 22.12 22.46 2925357
20030228 22.54 22.84 22.41 22.73 5106704
20030303 22.90 23.10 22.45 22.45 3279227
20030304 22.49 22.51 22.15 22.28 5468014
20030305 22.31 22.44 22.05 22.44 4134612
20030306 22.18 22.40 22.09 22.29 5838573
20030307 22.29 22.66 22.07 22.61 3614885
20030310 22.54 22.71 22.03 22.07 2495616
20030311 22.08 22.17 21.80 21.83 3321146
20030312 21.85 22.00 21.56 22.00 3837625
20030313 22.50 23.42 22.48 23.42 5860383
20030314 23.58 23.79 23.39 23.64 4674292
20030317 23.58 24.55 23.30 24.39 8483610
20030318 24.47 24.72 23.92 24.39 5644139
20030319 24.39 24.65 24.23 24.61 4730441
20030320 24.61 24.77 24.27 24.75 5891473
20030321 24.95 25.45 24.82 25.45 5284971
20030324 25.45 25.45 24.44 24.58 4114658
20030325 24.93 24.99 24.46 24.75 4729977
20030326 24.75 24.92 24.44 24.62 3623702
20030327 24.39 24.67 24.28 24.50 4974063
20030328 24.50 24.55 24.31 24.51 5211652
20030331 23.53 24.65 23.53 24.29 3325787
20030401 24.39 25.01 24.09 24.79 4098880
20030402 25.17 25.64 25.15 25.54 4047836
20030403 25.67 25.67 25.13 25.17 4970351
20030404 25.43 25.56 25.07 25.22 4331829
20030407 25.64 25.92 25.20 25.31 5876160
20030408 25.04 25.08 24.46 24.70 6998213
20030409 24.69 24.88 24.23 24.29 4734154
20030410 24.57 24.62 24.39 24.48 3660825
20030411 24.57 24.84 24.14 24.32 3584722
20030414 24.32 24.78 23.91 24.70 6628372
20030415 24.70 24.83 24.37 24.81 6417233
20030416 24.87 24.90 24.24 24.27 4528583
20030417 24.27 25.00 24.26 24.86 6504937
20030421 24.93 25.32 24.76 24.99 4163846
20030422 24.99 25.20 24.65 25.18 4244590
20030423 25.18 25.20 24.59 25.15 4081711
20030424 25.15 25.15 24.54 24.81 5959688
20030425 24.81 24.81 24.24 24.28 3877532
20030428 24.52 25.18 24.44 25.08 3061747
20030429 25.08 25.26 24.82 24.91 6285445
20030430 24.87 25.32 24.83 25.03 8381057
20030501 25.03 25.03 24.40 24.83 3434837
20030502 24.87 25.49 24.87 25.43 3501195
20030505 25.51 25.51 24.98 25.28 3993543
20030506 25.28 25.34 25.01 25.25 3836233
20030507 25.14 25.16 24.70 24.82 3236227
20030508 24.63 25.00 24.42 24.49 3191679
20030509 24.67 25.14 24.58 24.97 2423226
20030512 24.97 25.45 24.78 25.36 3123465
20030513 25.36 25.39 25.11 25.17 3083093
20030514 25.15 25.19 24.78 25.01 2785178
20030515 24.98 25.17 24.84 25.08 3352237
20030516 25.08 25.20 24.79 24.86 2460349
20030519 24.86 24.86 24.34 24.41 2962442
20030520 24.41 24.79 24.22 24.49 3269638
20030521 24.48 24.77 24.38 24.68 3927185
20030522 24.51 25.08 24.51 24.99 3278919
20030523 25.00 25.19 24.46 25.15 4281713
20030527 25.08 25.70 24.95 25.63 4501205
20030528 25.63 25.69 25.36 25.38 3527645
20030529 25.41 25.71 24.95 25.07 4408396
20030530 25.47 25.94 25.39 25.86 6472454
20030602 25.95 26.30 25.88 26.14 5900290
20030603 25.90 26.16 25.84 26.15 4671044
20030604 26.27 26.34 26.03 26.30 4314891
20030605 26.27 26.45 26.08 26.37 4721134
20030606 26.45 26.53 26.01 26.03 4922172
20030609 26.12 26.16 25.67 25.71 3630252
20030610 25.78 26.21 25.70 26.02 2721415
20030611 26.02 26.10 25.85 25.91 4689635
20030612 26.08 26.49 25.95 26.48 5019911
20030613 26.48 26.59 26.16 26.35 3404201
20030616 26.64 27.42 26.62 27.40 7012218
20030617 27.40 27.59 27.12 27.52 5379369
20030618 27.31 27.38 26.77 26.91 2818228
20030619 26.97 27.03 26.30 26.42 5062527
20030620 26.32 26.45 26.19 26.29 4837866
20030623 26.29 26.29 25.52 25.62 4566419
20030624 25.54 25.86 25.54 25.57 5446999
20030625 25.64 25.92 25.45 25.48 8246699
20030626 25.51 25.89 25.38 25.82 4143963
20030627 25.82 25.95 25.54 25.76 4736421
20030630 25.78 26.10 25.59 25.95 3382893
20030701 25.95 25.98 25.33 25.91 3387988
20030702 25.86 26.38 25.86 26.27 3280058
20030703 26.27 26.38 25.55 26.13 2022417
20030707 26.51 26.77 26.36 26.65 2980355
20030708 26.65 26.70 26.16 26.36 4411704
20030709 26.36 26.48 25.95 26.17 3434310
20030710 26.06 26.10 25.91 26.04 2208168
20030711 26.14 26.59 26.14 26.42 3258287
20030714 26.75 26.83 26.15 26.57 3071609
20030715 26.68 26.88 26.49 26.59 3052617
20030716 26.57 26.73 26.11 26.49 2740407
20030717 26.47 26.84 26.35 26.42 2992399
20030718 26.53 27.20 26.51 27.19 4046686
20030721 27.14 27.84 27.14 27.84 7290613
20030722 27.77 27.80 27.50 27.68 5310350
20030723 27.68 27.68 26.83 26.99 7015461
20030724 26.61 26.61 25.82 26.31 14063347
20030725 26.32 27.60 26.30 27.52 7402249
20030728 27.27 28.00 27.24 27.43 7415219
20030729 27.33 27.78 27.29 27.62 5570216
20030730 27.76 27.85 27.47 27.84 3463956
20030731 27.96 28.28 27.89 27.92 5147760
20030801 27.81 28.17 27.72 28.03 4840182
20030804 28.03 28.03 27.19 27.74 6669899
20030805 27.74 27.93 27.50 27.50 4289877
20030806 27.50 27.79 27.30 27.49 5435882
20030807 27.49 27.84 26.67 27.53 5799046
20030808 27.14 27.36 27.05 27.14 5724931
20030811 26.94 27.20 26.88 27.06 4489061
20030812 27.20 27.20 26.89 27.13 4184263
20030813 27.24 27.62 27.11 27.20 4311648
20030814 27.42 27.87 27.35 27.68 6250685
20030815 27.68 27.68 27.31 27.60 1409114
20030818 27.68 28.05 27.59 28.00 2658417
20030819 28.00 28.04 27.44 28.01 3527417
20030820 28.01 28.01 27.81 27.82 2761252
20030821 27.89 28.31 27.82 28.17 3840554
20030822 28.39 28.41 27.87 27.87 3016486
20030825 27.74 27.85 27.57 27.76 2298959
20030826 27.65 27.76 27.16 27.33 5617001
20030827 27.44 27.44 27.12 27.20 3016023
20030828 27.24 27.62 27.05 27.55 2569016
20030829 27.55 27.61 27.37 27.55 1842224
20030902 27.55 27.80 27.42 27.80 3980909
20030903 27.75 28.07 27.67 27.97 3923393
20030904 27.92 27.96 27.66 27.76 2327029
20030905 27.54 27.76 27.32 27.62 2916648
20030908 27.68 27.99 27.59 27.80 4260054
20030909 27.54 27.70 27.39 27.39 2947169
20030910 27.27 27.32 27.05 27.12 4354393
20030911 27.29 27.60 27.19 27.38 3047058
20030912 27.48 27.78 27.23 27.70 5228879
20030915 27.70 27.71 27.42 27.54 2942545
20030916 27.65 27.74 27.40 27.54 3417477
20030917 27.54 27.54 27.22 27.25 2039387
20030918 27.25 27.40 27.17 27.33 4946786
20030919 27.38 27.38 27.13 27.16 5977116
20030922 26.84 26.91 26.64 26.71 4128257
20030923 26.73 26.87 26.66 26.79 4704927
20030924 26.84 26.84 26.42 26.50 5236740
20030925 26.53 26.62 26.32 26.32 4670706
20030926 26.32 26.33 25.99 26.17 4691979
20030929 26.71 26.93 26.51 26.77 11484387
20030930 26.78 26.99 26.47 26.79 5095694
20031001 27.03 27.36 26.94 27.36 4299824
20031002 27.36 27.52 27.20 27.46 2432929
20031003 27.46 28.33 27.46 28.03 4910716
20031006 28.05 28.28 27.96 28.17 3656562
20031007 28.17 28.38 27.92 28.33 3174230
20031008 28.41 28.70 28.32 28.56 4100510
20031009 28.78 28.84 28.37 28.50 3131685
20031010 28.70 28.86 28.56 28.61 2554090
20031013 28.72 28.92 28.63 28.80 2616520
20031014 28.80 28.98 28.73 28.97 4504688
20031015 29.08 29.24 28.92 29.02 4838574
20031016 28.82 29.28 28.82 29.08 3183942
20031017 29.08 29.17 28.73 28.79 2212805
20031020 28.89 28.92 28.60 28.73 2044474
20031021 28.73 28.99 28.68 28.75 3327300
20031022 28.75 28.75 28.27 28.39 2584612
20031023 28.39 28.61 28.15 28.51 3714367
20031024 28.51 28.51 28.16 28.42 2703460
20031027 28.42 28.68 28.37 28.61 3672285
20031028 28.61 28.67 28.09 28.52 6905246
20031029 28.48 30.14 28.11 29.71 15085918
20031030 30.06 30.54 29.95 30.31 9687321
20031031 30.31 30.32 29.89 30.09 3753675
20031103 30.09 30.30 30.09 30.19 2485648
20031104 30.19 30.48 29.96 30.30 3306027
20031105 30.30 30.52 30.09 30.41 2972604
20031106 30.34 30.61 30.14 30.56 2384835
20031107 30.56 30.70 30.36 30.43 2203093
20031110 30.43 30.50 30.01 30.15 2088869
20031111 30.15 30.15 29.88 29.90 2357088
20031112 29.90 30.20 29.75 30.02 3110413
20031113 30.02 30.14 29.85 30.11 2641492
20031114 30.11 30.36 29.84 30.00 2156849
20031117 29.89 29.98 29.60 29.75 2574438
20031118 29.73 29.87 29.31 29.40 3595981
20031119 29.41 29.56 29.27 29.27 3378169
20031120 29.27 29.67 28.98 29.32 3601068
20031121 29.43 29.47 29.28 29.30 4006171
20031124 29.44 29.80 29.43 29.77 4183288
20031125 30.40 31.43 30.30 31.20 8204719
20031126 31.25 31.44 31.12 31.18 4294737
20031128 31.20 31.23 31.04 31.04 1388263
20031201 31.12 32.05 31.11 31.82 3740264
20031202 31.85 31.98 31.61 31.79 4009408
20031203 31.77 32.35 31.76 31.98 3222407
20031204 31.74 32.06 31.52 32.02 5385911
20031205 32.02 32.02 31.53 31.54 3317496
20031208 31.33 31.96 31.33 31.95 4667205
20031209 32.06 32.23 31.89 32.09 4794606
20031210 32.15 32.15 31.55 31.69 2989301
20031211 31.80 32.06 31.70 32.06 2095188
20031212 32.17 32.30 32.02 32.24 2345373
20031215 32.50 32.60 32.09 32.18 3137935
20031216 32.39 32.57 32.03 32.45 1208922
20031217 32.47 32.58 32.11 32.58 1511729
20031218 32.67 32.85 32.29 32.57 1348440
20031219 32.57 32.57 31.62 32.01 2022717
20031222 31.93 32.97 31.92 32.89 1231771
20031223 32.58 32.73 32.42 32.61 1076328
20031224 32.61 32.70 32.33 32.45 367431
20031226 32.41 32.76 32.41 32.60 214527
20031229 32.83 33.09 32.52 33.04 1001896
20031230 33.09 33.09 32.67 32.95 1449991
20031231 33.06 33.15 32.70 33.10 1045401
20040102 33.06 33.19 32.53 32.63 1093754
20040105 33.00 33.22 32.57 33.02 1041247
20040106 32.96 33.15 32.65 33.00 1347286
20040107 33.00 33.01 32.22 33.01 1091446
20040108 33.01 33.59 32.82 33.59 1115333
20040109 33.37 33.41 32.45 32.63 1605087
20040112 32.87 32.87 32.43 32.56 1422872
20040113 32.63 32.73 32.07 32.37 1470532
20040114 32.37 32.66 32.16 32.59 1093177
20040115 32.58 32.90 32.28 32.58 1529501
20040116 32.83 33.23 32.58 33.03 1466147
20040120 33.17 33.26 32.89 33.07 1316474
20040121 33.02 33.08 32.29 32.67 1620435
20040122 32.63 32.63 31.55 31.55 2487660
20040123 31.72 31.77 31.03 31.03 3030267
20040126 31.03 31.27 30.59 31.11 3048731
20040127 31.37 32.26 30.89 31.72 3131819
20040128 31.87 31.93 31.20 31.20 3248256
20040129 31.21 31.37 30.50 30.68 2573748
20040130 30.55 30.76 30.36 30.68 2570632
20040202 30.68 30.94 30.50 30.54 2102112
20040203 30.59 30.75 30.44 30.63 1114525
20040204 30.69 30.81 30.39 30.50 1335861
20040205 30.46 30.91 30.45 30.57 1609703
20040206 30.62 31.20 30.39 31.07 1572083
20040209 31.22 31.59 31.07 31.33 1446875
20040210 31.46 31.46 31.12 31.33 1430719
20040211 31.20 31.98 31.14 31.85 2003676
20040212 31.54 31.60 31.08 31.13 1814191
20040213 31.20 31.40 30.81 30.94 1504575
20040217 31.24 31.37 31.03 31.18 686394
20040218 31.63 31.74 31.04 31.41 1703638
20040219 31.76 32.45 31.76 31.94 1630129
20040220 32.14 32.14 31.33 31.62 1104947
20040223 31.62 31.62 30.92 31.38 1420449
20040224 31.37 31.97 31.24 31.70 1458184
20040225 31.46 32.02 31.41 31.92 1283008
20040226 31.85 32.06 31.46 31.94 1314281
20040227 32.08 32.19 31.37 31.47 3003726
20040301 31.59 31.89 31.51 31.77 1489573
20040302 31.63 31.72 31.39 31.50 1617897
20040303 31.72 31.92 31.47 31.72 1322189
20040304 31.93 32.20 31.60 32.19 1636159
20040305 32.19 32.63 32.16 32.48 1880485
20040308 32.11 32.52 32.11 32.37 1455730
20040309 32.50 32.59 32.15 32.47 2550946
20040310 32.43 32.43 31.01 31.09 2822049
20040311 31.09 31.23 30.55 30.69 2566115
20040312 30.76 31.24 30.71 30.97 1335865
20040315 30.91 30.91 30.32 30.57 1450328
20040316 31.11 31.19 30.51 30.79 1104410
20040317 30.80 31.30 30.80 31.13 1055912
20040318 31.15 31.19 30.79 31.08 643684
20040319 30.91 31.31 30.90 30.95 800668
20040322 30.65 30.93 30.04 30.49 1117971
20040323 30.63 30.92 30.11 30.29 1473198
20040324 30.34 30.54 30.15 30.19 1178305
20040325 30.72 31.72 30.62 31.62 1911744
20040326 31.46 31.53 31.19 31.27 1938061
20040329 31.54 32.64 31.53 32.40 1582145
20040330 32.40 32.40 31.86 32.12 1106479
20040331 32.24 32.50 31.60 32.30 1488942
20040401 32.50 32.85 32.31 32.42 1142335
20040402 33.02 33.46 32.83 32.98 1406313
20040405 32.92 33.23 32.83 33.11 981672
20040406 33.02 33.39 32.90 33.37 1360458
20040407 33.37 33.49 32.93 33.06 1566400
20040408 33.33 33.47 32.89 33.07 905593
20040412 33.07 33.55 33.07 33.54 794692
20040413 33.58 33.58 33.02 33.07 1157045
20040414 33.07 33.53 32.92 32.98 1690862
20040415 33.11 33.49 33.08 33.32 949724
20040416 33.50 33.72 33.19 33.50 965123
20040419 33.34 33.58 33.17 33.48 616792
20040420 33.59 33.74 32.80 32.80 1008679
20040421 32.89 33.11 32.51 32.93 1507330
20040422 32.54 33.64 32.54 33.40 1566860
20040423 33.46 33.46 32.86 33.08 953976
20040426 33.07 33.40 32.83 32.85 814459
20040427 32.85 33.11 32.54 32.72 1792339
20040428 32.82 32.83 31.91 32.02 1778089
20040429 32.20 32.33 31.53 31.60 2042296
20040430 31.93 32.48 31.61 31.80 1439181
20040503 31.89 32.29 31.18 32.20 2572666
20040504 32.20 32.69 31.86 32.34 1184396
20040505 32.24 32.49 31.78 32.38 1257832
20040506 32.24 32.33 31.90 32.20 978454
20040507 31.76 32.08 30.85 30.89 2206866
20040510 30.67 31.16 30.41 30.93 1561229
20040511 30.96 31.53 30.96 31.53 1526177
20040512 31.33 31.46 30.56 31.39 1647306
20040513 31.06 31.62 30.89 31.56 974777
20040514 31.39 31.66 30.91 31.56 1414702
20040517 31.19 31.28 30.35 30.39 2185146
20040518 30.54 30.80 30.44 30.68 2103091
20040519 30.89 31.45 30.28 30.47 1579846
20040520 31.19 31.24 30.57 30.65 1900252
20040521 30.93 31.38 30.72 30.80 1806934
20040524 31.11 31.41 30.60 30.67 1498251
20040525 30.72 31.60 30.56 31.52 1417230
20040526 31.54 32.15 31.54 31.98 1625356
20040527 32.24 32.60 31.98 32.14 1606738
20040528 32.28 32.28 31.75 32.19 1044190
20040601 32.08 32.25 31.95 32.15 1219678
20040602 32.39 32.60 31.98 32.57 1181753
20040603 32.35 32.54 32.06 32.16 1219597
20040604 32.27 32.72 32.27 32.54 1044813
20040607 32.71 33.20 32.67 33.18 983576
20040608 33.19 33.19 32.81 33.03 1492132
20040609 33.03 33.20 32.68 32.77 938249
20040610 33.07 33.13 32.73 32.86 686088
20040614 32.87 32.87 32.31 32.50 742518
20040615 32.85 33.02 32.60 32.68 1112346
20040616 32.87 32.87 32.28 32.61 666057
20040617 32.59 32.76 32.47 32.67 1093231
20040618 32.50 33.41 32.49 32.96 921308
20040621 32.74 33.07 32.63 32.74 974648
20040622 32.76 33.20 32.70 33.11 1417045
20040623 33.15 33.53 32.95 33.43 1357410
20040624 33.45 34.17 33.37 33.90 2021521
20040625 33.90 34.25 33.72 33.84 1598697
20040628 33.72 33.98 33.64 33.87 1515483
20040629 33.87 34.81 33.82 34.81 1849484
20040630 34.81 35.07 34.54 34.87 1836321
20040701 34.71 34.81 33.78 34.13 1183885
20040702 33.94 34.00 33.37 33.93 694329
20040706 33.81 34.09 33.46 33.54 1100213
20040707 33.49 33.76 33.20 33.57 1253135
20040708 33.57 33.58 33.16 33.17 835004
20040709 33.40 33.83 33.31 33.64 1122877
20040712 33.70 33.92 33.29 33.81 568535
20040713 33.85 34.54 33.69 34.53 1804958
20040714 34.54 35.05 34.42 34.88 2637673
20040715 34.86 35.20 34.83 35.06 1522350
20040716 35.51 35.51 34.88 35.05 1550279
20040719 35.06 35.22 34.87 34.96 1309336
20040720 34.91 35.08 34.77 35.03 1805874
20040721 35.03 35.06 34.47 34.60 1784241
20040722 34.38 34.47 33.97 34.14 1792253
20040723 34.07 34.25 33.54 33.76 1197163
20040726 33.85 33.94 33.22 33.39 2104621
20040727 33.33 33.89 33.18 33.85 1530592
20040728 33.85 33.94 33.46 33.80 1736739
20040729 33.81 34.70 33.81 34.53 931495
20040730 34.51 34.76 34.12 34.47 1080754
20040802 34.47 34.74 34.21 34.68 744578
20040803 34.68 34.72 34.03 34.51 950267
20040804 34.12 35.18 33.69 34.90 1862876
20040805 34.89 34.91 33.98 34.10 949466
20040806 33.91 33.91 32.84 32.90 1244207
20040809 33.12 33.54 33.06 33.27 825732
20040810 33.15 33.80 33.15 33.71 808906
20040811 33.44 33.96 33.31 33.75 1252677
20040812 33.71 33.71 33.31 33.39 808906
20040813 33.42 33.54 32.95 33.37 1663139
20040816 33.37 34.68 33.37 34.68 1633493
20040817 34.68 34.89 34.51 34.54 1095978
20040818 34.53 34.95 34.30 34.95 879873
20040819 34.81 34.95 34.61 34.94 873806
20040820 34.94 35.16 34.76 34.96 912380
20040823 35.09 35.10 34.70 34.70 993648
20040824 35.08 35.46 34.97 35.12 903681
20040825 35.13 35.51 34.87 35.48 1273738
20040826 35.56 36.24 35.54 36.02 1449323
20040827 36.02 36.02 35.43 35.56 1076748
20040830 35.57 35.80 35.29 35.29 780634
20040831 35.43 35.57 35.19 35.45 828594
20040901 35.60 36.04 35.44 35.71 895211
20040902 35.78 36.93 35.78 36.85 1228464
20040903 36.83 37.31 36.78 37.09 1704591
20040907 36.83 37.08 36.71 36.78 2612596
20040908 37.05 37.05 36.37 36.48 1812475
20040909 36.35 36.57 36.16 36.19 1443548
20040910 36.30 36.49 35.98 36.49 886907
20040913 36.09 36.59 36.04 36.50 988291
20040914 36.67 36.77 36.00 36.49 1454610
20040915 36.53 36.57 35.97 36.38 1095947
20040916 36.23 37.19 36.23 36.84 887021
20040917 37.00 37.23 36.91 37.06 1100509
20040920 36.90 37.23 36.76 37.01 547289
20040921 36.92 37.26 36.92 37.13 706949
20040922 37.14 37.18 36.63 36.81 1963239
20040923 36.78 36.90 36.13 36.19 1162434
20040924 36.21 36.57 36.21 36.43 1567968
20040927 36.43 36.55 36.13 36.27 1050444
20040928 36.30 36.96 36.30 36.83 1469778
20040929 36.83 36.96 36.52 36.83 1537861
20040930 36.96 37.73 36.80 37.48 2581577
20041001 37.88 37.96 37.23 37.45 1426670
20041004 37.53 37.93 37.53 37.75 1159240
20041005 37.71 37.80 37.38 37.71 1185014
20041006 37.49 37.86 37.49 37.84 971527
20041007 37.83 37.83 37.14 37.14 901391
20041008 36.95 37.22 36.71 37.00 1239526
20041011 37.20 37.45 36.94 37.18 1102675
20041012 37.16 37.16 36.54 36.83 1357902
20041013 36.83 36.88 36.07 36.34 1423477
20041014 36.08 36.71 36.08 36.50 1497832
20041015 36.74 37.62 36.63 37.20 1079525
20041018 37.00 37.50 36.84 37.27 867520
20041019 37.27 37.64 36.69 36.73 1141336
20041020 36.70 37.01 36.50 36.96 978597
20041021 36.96 37.22 36.50 36.78 1387895
20041022 36.96 37.15 36.40 36.43 1300197
20041025 36.35 36.77 36.17 36.65 672736
20041026 36.74 37.40 36.27 37.27 1157074
20041027 37.09 37.09 36.29 36.87 1854671
20041028 36.65 36.81 35.71 36.69 1894015
20041029 36.51 37.34 36.51 37.00 1353911
20041101 37.18 37.18 36.66 36.98 990686
20041102 36.92 37.47 36.72 36.83 1029232
20041103 37.37 37.64 37.16 37.28 860564
20041104 37.05 38.35 37.05 38.35 1057173
20041105 38.35 38.75 38.05 38.35 1162890
20041108 38.17 38.32 37.99 38.29 1172013
20041109 38.29 38.56 38.22 38.31 975746
20041110 38.45 38.78 38.31 38.58 1315707
20041111 38.85 38.89 38.60 38.64 1317987
20041112 38.76 39.09 38.41 38.99 907549
20041115 38.99 39.06 38.53 38.82 570668
20041116 38.67 38.75 38.41 38.42 1003687
20041117 38.85 39.37 38.85 38.92 1359271
20041118 38.92 39.36 38.92 39.26 656200
20041119 39.26 39.26 38.58 38.85 1238728
20041122 38.93 39.28 38.55 39.11 1362692
20041123 39.20 39.21 38.78 38.92 1477875
20041124 39.02 39.27 38.97 39.22 931840
20041126 39.22 39.63 39.18 39.63 1055348
20041129 39.50 39.67 39.05 39.31 1569679
20041130 39.24 39.51 39.03 39.37 1575837
20041201 39.55 39.99 39.35 39.99 1485288
20041202 40.33 40.45 39.91 40.11 1924008
20041203 40.69 40.69 39.77 40.44 1490192
20041206 40.44 40.47 40.16 40.33 1161577
20041207 39.72 39.91 39.15 39.26 1739240
20041208 39.27 39.47 38.93 39.30 1065300
20041209 39.30 39.36 38.58 39.14 1510880
20041210 39.84 39.84 38.89 38.89 939014
20041213 38.84 39.10 38.74 38.88 1744014
20041214 38.61 39.02 38.61 38.81 990392
20041215 38.82 39.25 38.75 39.06 1217729
20041216 39.07 39.11 38.51 38.66 1636483
20041217 37.83 38.52 37.78 37.96 3552705
20041220 38.40 39.06 38.40 38.59 1431198
20041221 38.62 38.99 38.53 38.94 1497126
20041222 38.40 39.12 38.36 38.81 2049327
20041223 38.89 39.07 38.71 39.01 778401
20041227 39.19 39.32 38.61 38.83 861038
20041228 38.77 39.15 38.77 39.11 701334
20041229 39.11 39.11 38.90 39.02 486955
20041230 39.03 39.24 38.93 39.06 607216
20041231 39.19 39.21 38.83 38.84 619720
20050103 39.02 39.19 38.29 38.69 1571806
20050104 38.62 38.68 37.91 38.14 2019659
20050105 38.01 38.52 37.36 37.36 2362142
20050106 37.21 37.84 37.16 37.73 2382375
20050107 37.76 37.94 37.59 37.72 1393801
20050110 37.50 37.89 37.42 37.59 906050
20050111 37.59 37.71 37.13 37.50 941174
20050112 37.42 37.71 37.08 37.69 1229437
20050113 37.52 37.62 37.05 37.11 1242736
20050114 37.04 37.17 36.84 37.12 2079108
20050118 36.82 37.38 36.74 37.31 1165783
20050119 37.17 37.20 36.76 36.79 1308095
20050120 36.76 36.77 36.25 36.40 2240176
20050121 36.47 36.52 36.12 36.20 2564131
20050124 36.16 36.46 36.13 36.13 1258650
20050125 36.25 36.84 36.15 36.25 1974306
20050126 36.64 36.94 36.31 36.88 3552023
20050127 36.88 37.71 36.88 37.46 2528666
20050128 37.47 37.53 37.24 37.52 1666719
20050131 38.01 38.05 37.75 37.96 1416080
20050201 37.96 38.16 37.77 37.96 1331738
20050202 38.14 38.22 37.92 37.96 1444498
20050203 37.87 37.89 37.52 37.82 1034268
20050204 37.79 38.89 37.79 38.82 1427902
20050207 38.74 39.55 38.72 39.34 1701388
20050208 39.46 39.46 39.10 39.26 1064504
20050209 39.20 39.30 38.54 38.69 1132819
20050210 38.71 39.24 38.62 39.01 947994
20050211 39.04 39.74 38.81 39.45 954814
20050214 39.32 39.48 39.24 39.41 612218
20050215 39.32 39.81 39.25 39.76 823527
20050216 39.50 39.84 39.37 39.73 1127249
20050217 39.54 39.83 39.47 39.59 1104629
20050218 39.63 39.99 39.62 39.76 899458
20050222 39.52 39.76 38.89 38.93 1352653
20050223 39.06 39.25 38.80 39.17 1143731
20050224 39.17 39.48 38.97 39.48 1477461
20050225 39.34 39.99 39.21 39.96 1534182
20050228 39.68 39.85 39.25 39.44 1515654
20050301 39.44 40.11 39.44 39.94 1618410
20050302 39.59 40.38 39.46 40.27 1849271
20050303 40.54 40.66 40.23 40.54 1368733
20050304 40.81 41.66 40.72 41.66 2373912
20050307 42.22 42.71 41.98 42.17 2822948
20050308 42.37 42.37 42.01 42.16 1728437
20050309 42.44 42.85 42.31 42.52 2884993
20050310 42.39 42.56 41.71 42.17 2040248
20050311 42.09 42.70 41.97 42.26 1477199
20050314 42.39 42.72 42.18 42.67 1204449
20050315 42.67 42.70 42.10 42.17 1521355
20050316 42.18 42.21 41.41 41.49 1870756
20050317 41.56 42.47 41.40 42.36 1934386
20050318 42.37 42.44 41.93 42.31 1795804
20050321 42.26 42.27 41.77 41.87 1052506
20050322 41.78 42.52 41.67 42.00 2003225
20050323 41.86 42.45 41.86 42.26 1858981
20050324 42.37 42.66 42.18 42.23 1180446
20050328 42.44 42.56 42.22 42.35 1071866
20050329 42.44 42.54 41.22 41.23 1480709
20050330 41.40 42.01 41.24 41.95 1455347
20050331 42.09 42.42 42.01 42.27 1178408
20050401 42.66 42.75 41.95 42.08 1570267
20050404 41.86 42.32 41.73 42.18 1288119
20050405 42.17 42.33 41.96 42.18 1091454
20050406 42.47 42.87 42.43 42.57 1398170
20050407 42.62 42.95 42.26 42.94 1381753
20050408 42.94 43.10 42.75 42.77 1315858
20050411 42.84 43.65 42.54 43.17 2374365
20050412 43.17 43.19 42.17 43.01 1903024
20050413 42.79 42.79 41.49 41.64 2158791
20050414 41.56 41.56 40.44 40.92 2672816
20050415 40.45 40.47 39.40 39.54 2437769
20050418 39.32 39.88 39.14 39.67 2111465
20050419 39.81 40.52 39.69 40.45 1606950
20050420 40.36 40.44 39.52 39.54 1341899
20050421 39.55 40.90 38.87 40.85 1974693
20050422 40.86 40.91 40.00 40.40 1485690
20050425 40.72 41.15 40.39 40.75 924679
20050426 40.54 41.01 39.93 39.96 1015029
20050427 39.96 40.39 39.18 40.37 2099803
20050428 40.50 40.87 39.79 39.79 2156640
20050429 40.72 41.36 40.58 41.36 2425541
20050502 41.33 41.58 41.05 41.30 1288006
20050503 41.33 41.86 41.10 41.60 1381074
20050504 41.89 41.92 41.51 41.89 1371224
20050505 41.82 42.00 41.39 41.71 1304763
20050506 41.82 42.20 41.47 41.69 1110022
20050509 41.69 41.81 41.33 41.60 1345636
20050510 41.38 41.39 40.80 40.86 1687451
20050511 40.81 41.40 40.52 41.35 2125391
20050512 41.29 42.18 39.61 39.86 2752750
20050513 39.98 40.21 38.40 38.75 2954850
20050516 38.77 39.73 38.67 39.68 1354240
20050517 39.66 40.52 39.35 40.39 1594383
20050518 41.51 42.79 40.73 42.64 2831666
20050519 42.48 42.57 41.81 42.02 1576381
20050520 41.70 41.95 41.40 41.72 996008
20050523 41.68 42.38 41.64 42.00 1065413
20050524 41.80 42.02 41.47 41.59 1217809
20050525 41.40 41.81 40.83 41.26 1195617
20050526 41.44 41.64 41.25 41.42 907129
20050527 41.33 41.47 41.18 41.42 875088
20050531 41.34 41.70 41.09 41.40 840442
20050601 41.41 42.47 41.35 42.30 1074923
20050602 41.91 42.36 41.48 42.31 1106965
20050603 42.20 42.60 41.70 41.70 788443
20050606 41.62 41.89 41.22 41.65 1141156
20050607 41.87 42.40 41.62 41.62 1243462
20050608 41.89 41.90 41.03 41.11 1041444
20050609 40.92 41.61 40.61 41.37 980986
20050610 41.38 41.73 41.14 41.23 788218
20050613 41.07 41.87 40.96 41.27 889057
20050614 41.18 41.75 41.17 41.54 772652
20050615 41.80 42.04 41.41 42.04 887027
20050616 42.12 43.19 42.11 42.88 1400135
20050617 43.26 43.26 42.55 42.55 1513608
20050620 42.26 43.18 41.96 42.94 1719911
20050621 42.78 43.29 42.68 43.29 1922380
20050622 43.16 43.57 43.16 43.55 1990170
20050623 43.38 43.57 41.85 41.85 1431605
20050624 41.73 42.24 40.87 41.20 2539825
20050627 41.04 41.67 40.69 41.21 1720250
20050628 41.28 42.25 41.28 41.82 972977
20050629 41.85 42.06 41.69 41.93 832772
20050630 41.80 42.36 41.22 41.31 1934787
20050701 41.37 41.62 40.88 41.04 1162249
20050705 41.04 41.09 40.58 40.82 1305048
20050706 40.63 41.11 40.60 40.83 1423709
20050707 40.39 41.37 39.50 41.30 1804170
20050708 41.48 42.08 41.38 41.98 1504584
20050711 42.33 43.04 42.33 43.00 1614673
20050712 42.79 42.81 42.08 42.61 1368665
20050713 42.59 42.81 42.16 42.54 666736
20050714 42.54 43.03 42.47 42.47 840893
20050715 42.48 42.67 42.37 42.45 739715
20050718 42.33 42.63 42.12 42.37 536683
20050719 42.55 42.95 42.42 42.57 1195298
20050720 42.42 43.24 42.40 43.16 1083968
20050721 43.31 43.39 42.55 42.65 872250
20050722 42.85 43.28 42.69 43.18 838073
20050725 43.09 43.43 42.91 42.97 1051370
20050726 42.42 42.74 42.03 42.04 2087739
20050727 42.33 43.18 42.23 42.69 1592678
20050728 43.09 44.43 43.09 44.31 2075895
20050729 44.43 44.69 43.76 43.79 1434763
20050801 44.63 44.63 43.80 44.28 1288580
20050802 44.37 45.26 44.37 45.22 1580157
20050803 44.99 45.84 44.80 45.67 1520150
20050804 45.39 45.40 44.93 44.99 1741794
20050805 44.88 45.17 44.80 44.93 872025
20050808 45.11 45.26 44.82 44.99 754492
20050809 45.16 45.44 44.98 45.38 1241206
20050810 45.54 45.87 44.72 45.00 1257674
20050811 45.12 45.55 44.96 45.55 909360
20050812 45.29 45.75 45.26 45.43 1031067
20050815 45.31 45.67 45.18 45.51 895486
20050816 45.30 45.48 44.74 44.81 1271322
20050817 44.65 44.95 44.30 44.72 866047
20050818 44.48 44.81 44.26 44.74 877213
20050819 45.04 45.05 44.55 44.68 841908
20050822 44.86 45.43 44.47 44.66 1054754
20050823 43.44 44.11 42.73 43.41 4228492
20050824 43.36 43.65 43.03 43.43 2034837
20050825 43.44 43.52 42.71 43.22 1829549
20050826 42.94 43.17 42.47 42.93 1242898
20050829 42.42 43.26 42.24 43.17 1178830
20050830 42.88 42.89 42.02 42.38 1592226
20050831 42.33 42.82 42.18 42.82 1651444
20050901 42.69 42.92 42.47 42.47 1388968
20050902 42.45 42.73 42.00 42.63 1153499
20050906 42.80 43.20 42.74 42.93 1129002
20050907 42.76 43.20 42.76 43.04 923923
20050908 42.80 43.11 42.74 42.83 974715
20050909 43.16 43.59 42.80 43.56 756264
20050912 43.52 43.93 43.38 43.67 969996
20050913 43.57 43.75 43.11 43.12 1181143
20050914 42.85 43.20 42.80 42.99 845600
20050915 43.07 43.14 42.64 42.91 908528
20050916 43.27 43.56 42.70 43.46 1767838
20050919 42.89 43.11 42.56 42.95 1128665
20050920 43.20 43.61 42.45 42.47 1316102
20050921 42.23 42.31 41.16 41.24 2114168
20050922 41.07 41.18 40.33 40.94 4131360
20050923 40.97 42.15 40.60 41.75 2020225
20050926 42.31 42.57 41.83 41.96 1579390
20050927 42.02 42.31 41.98 42.07 1394875
20050928 41.92 42.57 41.92 42.40 1634227
20050929 42.43 42.92 41.99 42.57 2309696
20050930 42.63 42.98 42.50 42.65 1929204
20051003 42.98 43.12 42.67 42.77 1280705
20051004 43.12 43.94 42.97 43.28 1797953
20051005 42.86 42.88 41.86 42.09 3012583
20051006 42.00 42.10 41.25 41.42 2346891
20051007 41.60 42.27 41.39 41.49 1337565
20051010 41.44 41.77 41.26 41.50 1356781
20051011 41.42 41.60 41.05 41.29 1508146
20051012 41.07 41.59 41.04 41.31 1368580
20051013 41.06 41.67 40.95 41.50 1214630
20051014 41.11 41.76 41.11 41.41 1205640
20051017 41.04 41.91 41.02 41.83 1875378
20051018 41.56 41.67 41.36 41.43 1166535
20051019 41.20 41.56 40.76 41.55 1499044
20051020 41.39 42.18 41.19 41.27 2035508
20051021 41.55 42.11 41.31 41.77 1305202
20051024 42.01 42.54 41.96 42.36 939655
20051025 42.54 43.03 41.84 42.57 1502752
20051026 42.54 43.92 42.45 43.23 1507696
20051027 43.31 43.55 42.72 43.07 1451173
20051028 43.61 43.99 43.27 43.96 1291155
20051031 44.15 44.40 43.87 43.97 2056409
20051101 43.97 44.02 43.47 43.66 1632317
20051102 43.70 44.17 43.37 43.95 1534441
20051103 43.90 44.03 42.68 42.83 2353409
20051104 43.12 43.28 42.89 43.20 1859870
20051107 43.23 43.23 42.64 43.04 1043487
20051108 42.93 43.10 42.75 42.96 975277
20051109 43.12 43.18 42.27 42.56 1787952
20051110 42.80 44.05 42.69 43.99 1279131
20051111 44.05 44.28 43.73 44.25 857062
20051114 44.36 44.46 43.85 44.09 917406
20051115 44.37 44.49 44.08 44.42 973929
20051116 44.50 44.73 44.24 44.67 1696594
20051117 44.72 45.30 44.69 45.30 1653668
20051118 45.85 46.16 45.57 45.91 1852566
20051121 45.38 46.10 45.33 45.95 1497021
20051122 45.95 46.29 45.86 46.20 1333857
20051123 46.14 47.01 46.14 46.50 1461848
20051125 45.78 46.91 45.70 46.84 443870
20051128 46.72 47.03 46.46 46.73 1614787
20051129 46.93 47.40 46.83 46.98 1092931
20051130 47.01 47.32 46.19 46.27 1490279
20051201 46.68 47.57 46.53 47.38 1530171
20051202 47.13 47.32 46.82 47.28 1349814
20051205 47.06 47.32 46.58 47.24 1798470
20051206 47.53 48.08 47.46 47.77 1149144
20051207 47.91 47.95 46.83 46.83 1704285
20051208 47.10 47.67 46.90 47.13 879580
20051209 47.27 47.53 47.05 47.30 841839
20051212 47.34 47.67 47.21 47.66 585715
20051213 47.58 47.95 47.40 47.75 834000
20051214 47.83 48.39 47.79 48.07 1049807
20051215 48.03 48.08 47.16 47.36 1735418
20051216 47.71 47.78 46.66 46.73 1498109
20051219 46.55 47.07 46.18 46.20 1103787
20051220 46.17 46.98 46.17 46.67 882940
20051221 47.01 47.84 46.86 47.42 1023937
20051222 47.56 48.06 47.50 47.99 891451
20051223 47.99 48.45 47.99 48.29 910826
20051227 48.24 48.49 47.89 47.93 1282525
20051228 48.28 48.39 47.88 48.06 687851
20051229 48.20 48.45 47.83 47.83 771845
20051230 47.49 47.58 47.25 47.29 747430
20060103 47.41 48.13 46.85 48.07 1486350
20060104 47.73 47.85 47.44 47.68 1172550
20060105 47.68 47.77 47.18 47.55 1193604
20060106 48.20 48.58 47.95 48.58 1500013
20060109 48.70 48.70 47.56 47.68 1404148
20060110 47.24 47.26 46.45 46.61 2129740
20060111 46.39 46.83 46.07 46.59 1459024
20060112 46.59 47.06 46.36 46.43 1204467
20060113 46.65 47.09 46.41 46.43 1170086
20060117 46.16 46.78 46.16 46.73 1126857
20060118 46.40 47.05 46.40 46.88 1267294
20060119 46.43 48.34 46.43 48.04 1790630
20060120 47.73 47.77 46.48 46.55 1780327
20060123 46.61 47.27 46.39 46.87 899291
20060124 47.17 47.86 47.16 47.69 1501356
20060125 44.97 47.33 44.97 46.30 2457875
20060126 46.97 47.30 46.76 46.76 2115741
20060127 46.74 47.10 46.31 46.83 2580281
20060130 46.77 47.16 46.48 46.53 1472015
20060131 46.71 47.35 46.66 47.04 1496989
20060201 46.74 47.41 46.64 47.21 2014837
20060202 46.89 47.04 45.68 46.24 1754793
20060203 45.81 46.16 45.49 45.58 2135004
20060206 45.76 46.49 45.67 46.38 2060529
20060207 46.66 46.99 45.49 45.51 1600469
20060208 45.58 45.90 45.39 45.49 1714140
20060209 45.60 46.49 45.58 45.66 1325418
20060210 45.77 46.11 45.23 45.99 1153399
20060213 45.76 45.94 45.41 45.71 1269758
20060214 45.90 47.66 45.83 47.40 1971272
20060215 47.19 47.72 46.91 47.50 1731835
20060216 47.50 47.75 47.11 47.75 1406500
20060217 47.75 48.40 47.55 48.23 1226754
20060221 48.43 48.56 47.79 47.89 1217010
20060222 48.49 49.10 48.24 48.84 2432229
20060223 48.56 48.98 48.18 48.89 1357448
20060224 48.81 48.83 48.11 48.36 1174678
20060227 48.49 49.95 48.46 49.33 1880783
20060228 49.02 49.10 48.17 48.20 1913709
20060301 48.42 49.16 48.33 48.98 940504
20060302 48.71 49.01 48.43 48.84 1158551
20060303 48.65 49.77 48.61 49.18 1119589
20060306 49.27 49.34 48.19 48.67 1056046
20060307 48.81 49.26 48.53 48.83 1044117
20060308 49.20 49.43 47.81 48.39 1726038
20060309 48.22 48.95 47.95 47.95 913686
20060310 48.66 49.61 48.56 49.39 1784899
20060313 49.70 49.92 49.30 49.48 1364398
20060314 49.63 50.63 49.60 50.46 1364510
20060315 50.68 51.35 50.19 50.33 2333824
20060316 50.68 51.09 50.50 50.81 1023271
20060317 51.06 51.20 50.61 50.98 1487917
20060320 50.82 51.20 50.37 50.77 1060282
20060321 51.13 51.53 50.37 50.46 1839858
20060322 50.25 51.00 50.14 50.92 838438
20060323 50.68 50.68 50.11 50.39 1199408
20060324 50.10 50.19 49.57 50.14 1821910
20060327 50.05 50.10 49.29 49.67 1501183
20060328 49.78 49.91 49.26 49.43 920041
20060329 49.43 50.23 49.31 50.12 1300855
20060330 49.52 49.91 49.16 49.47 1628382
20060331 49.30 49.77 49.18 49.47 1292048
20060403 49.83 50.07 49.22 49.32 1218248
20060404 49.52 49.52 48.98 49.44 1523033
20060405 49.34 50.17 49.09 49.99 1529722
20060406 49.81 49.97 49.35 49.87 962180
20060407 49.96 50.22 49.02 49.34 919818
20060410 49.52 49.52 48.68 49.11 751707
20060411 49.34 49.43 48.58 48.93 2399151
20060412 48.75 48.95 48.47 48.61 1415344
20060413 48.39 48.62 48.21 48.52 1602518
20060417 47.99 48.31 47.78 48.22 1266965
20060418 48.35 49.64 48.33 49.58 1274323
20060419 49.20 49.90 49.20 49.44 1100303
20060420 49.29 50.12 49.22 49.60 916473
20060421 49.95 50.05 49.45 49.64 711462
20060424 49.57 49.57 49.00 49.40 724171
20060425 49.40 49.50 48.57 48.93 1239987
20060426 49.61 50.86 49.26 50.43 2512191
20060427 49.80 51.02 49.80 50.43 1670855
20060428 50.50 50.75 50.03 50.35 1624480
20060501 50.55 50.55 49.47 49.66 1803516
20060502 49.96 49.96 49.61 49.70 1371087
20060503 49.74 49.98 49.47 49.70 1874082
20060504 49.61 50.31 49.56 50.07 1030963
20060505 50.45 50.96 50.05 50.84 1053147
20060508 50.55 50.92 50.36 50.61 1323597
20060509 50.73 50.91 50.23 50.91 932415
20060510 50.41 50.62 49.74 50.23 2675063
20060511 50.82 51.69 50.39 51.22 3066914
20060512 50.82 50.86 49.57 49.85 2683870
20060515 49.85 50.57 49.66 50.23 2027701
20060516 50.35 50.52 49.35 49.55 1599508
20060517 49.34 49.39 48.13 48.77 1898497
20060518 48.89 49.32 48.35 48.41 1274991
20060519 48.55 49.27 48.52 48.91 1778656
20060522 48.53 48.68 47.35 48.00 2293469
20060523 48.42 49.09 47.95 47.95 1437529
20060524 47.59 48.47 47.31 47.80 2027924
20060525 47.99 48.26 47.79 48.08 1193500
20060526 48.10 48.39 47.76 48.25 1557592
20060530 47.77 47.80 47.10 47.11 1351021
20060531 47.23 47.96 47.15 47.27 1580891
20060601 47.35 49.16 47.21 49.11 2374403
20060602 50.14 50.41 49.35 49.65 2826341
20060605 49.47 49.87 48.62 48.68 1748649
20060606 48.97 49.17 47.71 48.38 2270680
20060607 48.31 48.36 47.61 47.89 2615039
20060608 47.89 47.96 46.21 47.65 2319843
20060609 47.51 47.99 46.94 47.49 2753870
20060612 47.81 47.88 46.64 46.64 1261464
20060613 46.45 46.69 45.89 46.06 2175463
20060614 45.80 46.60 45.75 46.55 2014881
20060615 46.70 48.08 46.68 47.96 2490302
20060616 47.88 47.98 47.26 47.57 2255477
20060619 47.62 47.64 46.32 46.59 1204090
20060620 46.59 46.59 46.04 46.11 1850969
20060621 45.88 46.55 45.74 46.46 3374115
20060622 46.33 46.65 45.96 46.50 1446461
20060623 46.50 47.44 46.23 47.23 1658315
20060626 47.10 47.43 46.86 47.24 1020535
20060627 47.21 47.31 46.60 46.63 1559324
20060628 46.86 47.05 46.63 46.83 1439581
20060629 47.40 48.71 47.13 48.61 2474876
20060630 48.68 48.90 48.57 48.66 1539681
20060703 48.79 49.03 48.70 48.95 632563
20060705 48.57 49.44 48.18 49.24 1882375
20060706 49.24 49.48 48.73 49.32 1272451
20060707 49.29 49.41 48.45 48.78 928536
20060710 48.88 49.42 48.68 49.08 858178
20060711 48.90 49.38 48.77 49.27 892025
20060712 49.31 49.80 48.88 48.88 1319505
20060713 48.52 48.58 47.52 47.60 1196765
20060714 47.40 47.70 46.50 47.02 1181118
20060717 46.92 47.34 46.80 47.12 816783
20060718 47.41 47.74 46.89 47.62 1277223
20060719 47.70 48.88 47.62 48.76 1412059
20060720 48.75 49.08 47.49 47.53 1169021
20060721 47.86 47.86 46.77 46.82 1543898
20060724 46.89 47.55 46.68 47.27 1879157
20060725 47.09 48.36 46.89 47.88 1877270
20060726 49.39 50.89 49.21 50.06 3153827
20060727 49.96 50.18 48.63 48.99 2323949
20060728 48.88 49.36 48.30 49.06 1994461
20060731 48.57 49.67 48.44 49.42 1493737
20060801 49.15 49.40 48.62 48.81 991904
20060802 48.99 50.24 48.88 49.60 1222956
20060803 48.97 50.25 48.97 50.17 1308962
20060804 50.22 50.76 49.24 49.72 1401072
20060807 49.72 49.79 48.76 49.28 1328050
20060808 49.63 49.70 49.09 49.21 1616699
20060809 49.73 49.78 48.75 48.86 874380
20060810 48.54 48.93 47.86 48.20 1635010
20060811 48.00 48.88 47.94 48.18 1501949
20060814 47.46 49.01 47.46 48.55 1365560
20060815 49.20 49.47 49.01 49.31 1286212
20060816 49.55 50.12 49.50 50.12 1449569
20060817 50.15 50.63 50.06 50.50 1524589
20060818 50.61 50.84 50.09 50.65 1434476
20060821 50.46 51.00 50.44 50.83 1222845
20060822 50.86 51.10 50.77 51.04 1940749
20060823 51.00 51.99 50.82 51.75 2644669
20060824 51.72 51.81 51.18 51.59 1574417
20060825 51.41 51.70 50.74 50.88 1149157
20060828 50.87 51.45 50.76 51.29 1207086
20060829 51.32 51.59 50.77 51.43 938191
20060830 51.58 51.70 51.02 51.21 1232500
20060831 51.25 51.98 51.08 51.73 1092448
20060901 51.72 52.90 51.59 52.17 1189108
20060905 52.15 52.30 51.82 52.07 788174
20060906 51.85 52.23 51.71 51.92 1032372
20060907 51.72 51.76 51.11 51.17 776682
20060908 51.97 51.97 50.98 51.48 922759
20060911 52.22 52.22 50.18 50.70 1304526
20060912 50.92 51.68 50.75 51.51 1062538
20060913 51.36 51.85 51.28 51.57 925632
20060914 51.24 51.92 51.24 51.65 739666
20060915 51.95 52.66 51.91 52.47 2245848
20060918 52.54 52.54 51.68 52.31 1095024
20060919 52.22 52.39 52.07 52.21 1540326
20060920 52.44 53.67 52.32 53.30 2209826
20060921 53.40 53.48 52.69 52.99 2440544
20060922 53.14 53.78 52.76 53.34 1652149
20060925 52.76 53.37 52.33 53.08 2891371
20060926 53.39 54.38 53.29 54.25 1875242
20060927 54.01 54.15 53.60 54.06 1355686
20060928 54.06 54.25 53.76 53.96 1738005
20060929 54.03 54.07 53.47 53.54 781323
20061002 53.43 53.70 53.10 53.34 965079
20061003 53.49 53.93 52.92 53.76 1134250
20061004 53.67 54.00 53.40 53.83 1080217
20061005 53.68 53.89 53.28 53.53 2129937
20061006 53.18 53.36 51.71 52.54 3419767
20061009 52.49 52.83 52.17 52.72 1835021
20061010 52.87 52.95 52.29 52.95 1180106
20061011 52.76 52.92 52.36 52.75 1279222
20061012 53.03 53.49 52.96 53.45 879002
20061013 53.31 53.67 52.76 53.03 1021764
20061016 53.21 54.06 53.12 53.92 767843
20061017 53.12 53.76 53.08 53.27 967068
20061018 53.70 54.06 53.47 53.73 1137786
20061019 53.59 54.16 53.54 54.06 915135
20061020 54.20 54.20 53.23 53.73 953588
20061023 53.35 54.06 53.35 53.98 764970
20061024 53.71 54.06 53.30 53.85 1362979
20061025 52.94 54.64 52.77 53.86 1291598
20061026 53.94 54.43 53.33 54.33 1320990
20061027 53.85 54.24 53.12 53.53 1411597
20061030 53.68 54.92 53.50 54.85 1331929
20061031 54.77 54.81 54.30 54.53 1409056
20061101 54.75 55.70 54.45 55.26 1646845
20061102 54.98 55.96 54.96 55.84 2459107
20061103 55.97 56.35 55.11 55.23 1531707
20061106 55.36 55.53 54.93 55.10 1490492
20061107 55.21 55.58 54.94 55.52 2071705
20061108 55.43 55.97 55.36 55.70 2252147
20061109 55.67 55.76 55.26 55.48 2744189
20061110 55.68 55.89 55.37 55.89 1876678
20061113 55.89 56.67 55.81 56.61 1756789
20061114 56.47 56.79 55.85 56.74 1953916
20061115 56.61 57.19 56.52 56.96 1878888
20061116 57.19 57.38 57.00 57.20 2071263
20061117 56.87 57.65 56.83 57.23 1770491
20061120 57.05 57.30 56.74 56.88 1084969
20061121 56.83 57.08 56.73 56.81 1145742
20061122 56.94 57.64 56.90 57.37 700660
20061124 56.82 57.61 56.82 57.50 697346
20061127 57.28 57.29 56.12 56.17 1236902
20061128 56.14 56.83 55.95 56.29 1171267
20061129 56.38 56.75 56.16 56.69 590385
20061130 56.41 56.92 56.41 56.47 1713143
20061201 56.52 56.63 55.99 56.47 1280990
20061204 56.37 57.26 56.37 56.92 1662094
20061205 56.97 57.12 56.62 56.72 1123028
20061206 56.53 56.66 56.00 56.23 1356131
20061207 56.52 56.72 56.26 56.45 776567
20061208 56.32 56.73 56.20 56.52 1162649
20061211 56.72 56.73 56.13 56.27 1102448
20061212 56.02 56.13 55.57 56.00 1155385
20061213 56.55 56.55 55.96 56.15 837429
20061214 56.24 56.63 56.06 56.56 1019794
20061215 56.57 56.76 56.23 56.53 1755970
20061218 56.70 56.70 56.23 56.29 751694
20061219 56.18 56.76 55.81 56.24 1156486
20061220 56.20 56.88 56.13 56.37 1248274
20061221 56.03 56.11 53.16 54.25 5284749
20061222 53.97 54.25 53.37 53.49 2501501
20061226 53.65 54.52 53.38 54.36 1193355
20061227 54.55 54.78 54.32 54.54 1066899
20061228 54.24 54.54 54.01 54.28 1086159
20061229 54.24 54.24 53.69 53.91 859660
20070103 54.03 54.83 53.78 54.32 2191138
20070104 54.32 54.39 53.32 53.47 2621354
20070105 53.20 53.88 52.99 53.60 3436221
20070108 53.60 53.93 52.67 53.85 1890681
20070109 54.15 54.65 53.77 54.43 2698834
20070110 54.08 54.84 53.74 54.72 1453201
20070111 54.86 55.58 54.69 55.48 1641730
20070112 55.19 56.04 54.70 55.94 1807037
20070116 56.24 56.29 55.80 55.87 1063928
20070117 55.87 56.23 55.49 56.02 1240020
20070118 56.31 56.42 55.87 56.30 1464537
20070119 56.42 56.49 55.82 56.06 1651746
20070122 55.83 56.05 55.63 55.82 1623351
20070123 55.65 56.49 55.65 56.25 2070845
20070124 55.76 57.41 55.69 57.41 2347420
20070125 57.20 57.35 56.20 56.60 2045422
20070126 56.68 56.92 56.15 56.65 1479505
20070129 56.53 57.24 55.94 56.56 1828058
20070130 56.65 56.76 56.39 56.68 1132714
20070131 56.62 57.56 56.44 57.30 1788547
20070201 57.28 58.33 57.03 57.70 1582849
20070202 57.85 57.93 57.08 57.45 1175086
20070205 57.37 57.60 57.16 57.33 1085059
20070206 57.42 57.62 57.15 57.36 1569532
20070207 57.51 57.83 57.42 57.61 1036193
20070208 57.58 57.66 56.92 57.03 1551263
20070209 57.24 58.15 57.12 57.82 2400908
20070212 57.82 58.23 57.69 57.85 1126770
20070213 57.69 58.41 57.62 58.21 1364385
20070214 58.30 58.60 58.02 58.18 1542788
20070215 57.96 58.22 57.79 58.06 1361193
20070216 57.89 58.60 57.77 58.40 1162539
20070220 58.24 58.96 57.82 58.91 1236498
20070221 58.70 58.90 58.42 58.81 987878
20070222 58.47 58.78 58.10 58.54 1300552
20070223 58.59 59.00 58.28 58.81 1344024
20070226 59.04 59.06 58.25 58.37 1453642
20070227 57.91 58.06 54.73 55.85 3216325
20070228 55.65 57.52 55.30 56.05 3263540
20070301 54.94 56.36 54.68 55.72 3521185
20070302 55.41 55.75 54.88 55.03 1934484
20070305 54.81 55.70 54.61 54.79 1855908
20070306 54.97 55.90 54.85 55.64 2185212
20070307 55.22 55.59 54.47 54.50 2166266
20070308 55.02 56.00 54.82 55.67 2508164
20070309 56.08 56.34 55.57 56.06 1251071
20070312 55.98 56.46 55.93 56.16 968200
20070313 55.75 56.11 54.81 54.84 1569314
20070314 55.04 55.55 54.25 55.49 2358899
20070315 55.50 56.47 55.49 55.89 1037850
20070316 55.91 56.02 54.94 55.32 1706095
20070319 55.74 56.28 55.63 56.23 937974
20070320 57.35 57.54 56.94 57.54 1748476
20070321 57.56 58.35 57.06 58.26 1222488
20070322 58.40 58.42 57.66 58.16 862520
20070323 58.21 58.61 58.03 58.50 925709
20070326 58.50 58.88 57.62 58.85 1258408
20070327 58.44 58.64 57.87 58.23 1161380
20070328 57.85 58.04 57.13 57.38 1412163
20070329 57.79 58.02 56.80 57.45 1342623
20070330 57.57 58.10 56.84 57.49 1088225
20070402 57.50 57.66 56.93 57.49 1403402
20070403 57.85 58.21 57.48 57.82 869639
20070404 57.98 58.14 57.77 57.88 711503
20070405 57.93 58.08 57.76 57.97 901288
20070409 58.21 58.30 57.77 58.19 722125
20070410 58.30 58.37 57.64 57.74 1193138
20070411 57.67 57.85 57.11 57.24 1269031
20070412 58.00 58.00 57.12 57.83 1017809
20070413 57.72 58.07 57.36 57.66 1109471
20070416 57.83 58.59 57.83 58.41 976413
20070417 58.22 58.74 57.85 58.32 1521895
20070418 59.12 59.12 57.94 58.29 799660
20070419 57.62 58.35 57.62 58.09 1309331
20070420 58.71 58.80 58.25 58.40 2121038
20070423 58.60 58.90 58.40 58.72 1369782
20070424 58.91 59.12 58.49 58.99 1741905
20070425 59.35 60.25 59.34 60.21 1662947
20070426 60.91 60.95 59.58 60.45 1772569
20070427 59.97 60.13 59.38 59.94 1219859
20070430 60.02 60.02 58.84 58.94 1264541
20070501 59.75 59.75 58.41 59.55 2023352
20070502 58.81 60.77 58.81 60.50 2245444
20070503 60.50 60.93 60.06 60.31 1751542
20070504 60.63 60.68 60.14 60.52 1387304
20070507 60.97 61.18 60.47 60.64 892089
20070508 60.44 60.63 60.12 60.45 1263664
20070509 60.71 61.32 60.45 61.32 1650462
20070510 60.91 61.08 60.39 60.39 2138122
20070511 60.58 61.06 60.22 60.46 1266840
20070514 60.39 60.86 59.62 60.13 1780892
20070515 60.36 61.13 60.19 60.95 1707190
20070516 61.09 61.89 60.83 61.82 2287387
20070517 61.65 62.66 61.41 62.39 2505536
20070518 62.77 63.46 62.69 63.20 2658525
20070521 62.92 63.18 62.64 62.93 1972977
20070522 63.04 63.61 62.77 63.34 1427495
20070523 63.34 63.83 63.03 63.19 1450493
20070524 63.46 63.64 62.11 62.30 2570258
20070525 62.29 62.96 61.88 62.86 1139806
20070529 62.51 62.71 61.76 61.90 1857770
20070530 61.37 62.35 61.06 62.27 1761837
20070531 62.50 62.93 62.08 62.18 1768955
20070601 62.28 63.01 62.25 62.97 1605015
20070604 62.73 63.38 62.69 63.33 1304732
20070605 63.33 64.06 62.78 63.90 2488809
20070606 63.65 63.86 63.37 63.51 2571679
20070607 63.45 63.90 62.80 62.80 2575495
20070608 62.46 63.74 62.43 63.69 2521848
20070611 63.17 63.90 63.13 63.63 1343248
20070612 63.13 63.88 63.01 63.06 1739604
20070613 63.29 65.08 63.15 65.08 2463294
20070614 65.07 65.70 64.91 65.07 1689119
20070615 65.44 66.34 65.37 65.99 2289704
20070618 66.04 66.61 65.99 66.26 1837957
20070619 66.26 66.94 66.06 66.77 1553475
20070620 66.93 67.70 66.80 66.89 2303661
20070621 66.62 68.03 66.38 67.68 2120149
20070622 67.47 68.11 67.21 67.32 1940671
20070625 67.27 67.64 66.46 66.65 1928786
20070626 67.07 67.67 66.18 66.18 2860849
20070627 65.76 66.35 65.14 66.22 2391001
20070628 67.65 67.65 66.05 66.17 1825199
20070629 66.45 67.01 65.71 66.02 2502766
20070702 66.23 67.50 66.22 66.87 1669274
20070703 67.32 67.42 66.89 67.07 806123
20070705 66.78 67.41 66.78 67.09 1325584
20070706 67.19 67.40 66.77 67.29 1104780
20070709 67.51 67.81 67.09 67.49 1046227
20070710 67.13 67.24 66.52 66.59 1604723
20070711 66.76 67.96 66.76 67.87 1879065
20070712 68.62 69.49 67.87 69.49 1800557
20070713 69.61 70.09 68.99 69.86 1166605
20070716 69.61 70.50 69.31 69.49 1562634
20070717 69.88 70.58 69.46 69.56 1893894
20070718 69.13 70.99 69.13 70.40 2512580
20070719 70.48 71.95 70.44 71.78 2100849
20070720 71.70 71.87 69.92 71.30 3877417
20070723 71.42 71.99 71.30 71.44 2583019
20070724 70.72 72.23 70.54 70.79 3692270
20070725 71.41 71.78 68.43 70.08 4070961
20070726 69.61 71.67 68.82 70.26 4962680
20070727 70.42 71.14 68.75 68.75 4460666
20070730 69.32 70.99 68.41 70.84 2781469
20070731 71.72 71.72 70.13 70.27 2384677
20070801 70.46 71.29 69.42 71.11 3285664
20070802 70.41 71.10 68.89 69.87 3719856
20070803 70.09 70.42 68.78 69.02 3590864
20070806 69.71 71.27 68.47 71.27 2707105
20070807 70.94 72.88 70.55 72.30 2952769
20070808 72.82 74.48 72.23 73.77 2821159
20070809 72.36 74.38 72.05 73.35 3688344
20070810 72.91 74.74 71.53 73.62 3554445
20070813 73.62 73.88 70.73 71.23 3227983
20070814 70.94 71.55 68.87 68.87 2587707
20070815 68.88 69.20 65.27 65.57 4900419
20070816 65.24 65.24 62.45 63.83 5611679
20070817 66.40 67.98 63.43 66.67 3814066
20070820 67.43 68.09 65.87 67.73 1782129
20070821 67.65 68.87 67.23 68.55 1933802
20070822 69.32 70.82 68.87 70.09 2044476
20070823 70.25 70.70 68.30 68.96 1920063
20070824 68.96 69.82 68.57 69.71 1134221
20070827 69.64 70.31 69.30 69.46 1257653
20070828 68.91 69.37 67.82 67.90 1381085
20070829 68.12 68.95 67.57 68.86 1332562
20070830 68.13 68.92 67.93 68.58 1475185
20070831 68.99 70.16 68.79 69.39 1237699
20070904 69.45 70.06 68.89 69.34 1754215
20070905 68.81 69.27 68.21 68.73 1732376
20070906 68.44 69.84 68.44 69.39 1299906
20070907 68.25 68.45 66.99 67.20 2218714
20070910 67.71 67.99 66.52 67.45 1286874
20070911 67.80 68.32 67.34 68.22 1172294
20070912 67.92 68.48 67.31 67.74 1504629
20070913 68.06 68.77 67.96 68.34 1037840
20070914 68.13 69.16 67.98 68.88 1324994
20070917 68.88 69.94 68.60 69.24 1423174
20070918 69.75 73.36 69.15 73.36 2378908
20070919 73.69 75.50 73.51 73.91 2494030
20070920 74.03 74.03 73.03 73.47 1389506
20070921 74.40 75.21 73.47 74.31 2052981
20070924 74.31 75.50 73.86 74.29 1409381
20070925 73.70 74.41 73.42 73.84 1784398
20070926 74.25 76.66 74.16 76.53 2456779
20070927 76.44 77.34 76.07 76.72 1576309
20070928 77.10 77.46 76.43 77.12 1753663
20071001 77.03 77.72 76.72 77.42 1311962
20071002 77.31 77.56 74.76 75.78 2006715
20071003 75.36 75.53 73.79 74.31 1933840
20071004 74.64 75.23 73.74 75.10 1133956
20071005 75.51 76.80 75.51 76.52 1426324
20071008 76.25 76.73 76.07 76.42 600809
20071009 76.78 78.26 76.65 78.26 1360617
20071010 78.26 78.63 76.53 77.03 1219212
20071011 77.90 78.72 76.39 76.68 1690019
20071012 77.02 77.46 76.73 76.95 1174901
20071015 77.37 77.88 75.34 75.73 1678616
20071016 75.61 75.82 73.97 74.46 1755726
20071017 75.55 76.01 74.18 74.85 1480301
20071018 74.66 76.64 74.66 76.46 1250273
20071019 76.19 76.60 75.15 75.43 2135739
20071022 74.24 75.46 74.05 75.22 1894742
20071023 75.99 76.47 75.35 76.44 1738675
20071024 78.10 79.96 76.05 79.89 2976024
20071025 78.26 78.90 77.36 78.29 2448307
20071026 79.17 81.05 78.59 79.61 1352146
20071029 79.55 80.53 79.03 79.25 1272646
20071030 79.10 79.25 77.03 77.21 1456082
20071031 77.80 78.87 76.83 78.71 2223493
20071101 77.80 78.50 76.63 76.79 1511037
20071102 77.39 78.44 75.78 78.29 1743454
20071105 78.08 78.72 76.98 78.18 1242671
20071106 78.25 80.49 78.18 80.49 1245386
20071107 79.49 79.81 77.35 77.54 2152247
20071108 77.91 79.60 76.30 79.29 2158872
20071109 78.05 78.63 76.42 76.42 2342851
20071112 75.87 76.88 74.42 74.50 2267804
20071113 74.98 75.69 74.12 75.58 2724818
20071114 76.00 77.33 75.85 76.17 1548614
20071115 76.03 77.12 74.67 75.24 1683394
20071116 75.91 76.66 74.65 75.88 2132589
20071119 75.55 75.87 72.69 72.95 2335900
20071120 72.92 74.94 72.84 74.27 1704030
20071121 73.51 74.38 72.83 73.01 1507453
20071123 73.94 74.49 73.08 74.28 496221
20071126 74.35 76.09 72.64 72.86 1769954
20071127 73.09 74.22 72.22 72.76 2325800
20071128 73.16 77.19 73.16 77.06 2094794
20071129 76.96 78.69 76.68 78.04 1844783
20071130 78.82 79.47 77.55 78.61 2784334
20071203 77.63 78.97 77.08 77.57 1766152
20071204 77.39 78.79 77.03 78.37 1893764
20071205 79.23 79.91 78.62 79.72 1846723
20071206 79.70 80.88 78.63 80.87 1798022
20071207 80.86 81.27 80.34 80.90 1140457
20071210 81.29 82.73 80.69 82.61 1399219
20071211 80.13 81.54 79.24 79.27 2832204
20071212 81.17 82.13 80.02 80.88 2798006
20071213 80.32 82.95 79.91 82.70 2444548
20071214 82.08 82.18 81.16 81.35 2062628
20071217 81.16 81.56 79.49 79.61 1948561
20071218 80.67 81.91 80.06 81.62 2492058
20071219 81.90 82.25 80.88 80.88 1575299
20071220 81.63 81.91 79.83 81.86 1574758
20071221 82.75 84.62 82.48 84.38 2583183
20071224 85.12 85.12 83.78 84.76 469365
20071226 84.76 85.00 83.69 84.78 635920
20071227 84.55 84.78 83.42 83.65 1056909
20071228 84.33 84.95 83.65 83.65 1719344
20071231 83.54 83.97 81.79 81.97 1207231
20080102 81.76 81.91 80.39 81.06 2166847
20080103 81.41 82.41 81.15 81.77 1404089
20080104 81.16 81.73 79.57 79.60 2490435
20080107 80.24 80.73 77.80 79.47 2470414
20080108 79.71 81.59 79.08 79.28 2451475
20080109 80.51 81.68 78.30 80.77 3629594
20080110 80.45 81.29 79.71 80.41 2668571
20080111 79.83 80.69 79.27 79.74 2089576
20080114 80.22 82.60 80.08 82.27 2185137
20080115 81.08 82.21 78.81 79.23 2594005
20080116 78.63 78.96 74.90 75.34 4817453
20080117 75.43 76.64 71.28 71.50 4589535
20080118 71.64 73.49 70.86 73.01 3999826
20080122 68.85 72.26 67.75 71.34 4674382
20080123 69.30 70.52 64.64 69.26 6267429
20080124 69.32 73.25 69.12 71.77 5629669
20080125 73.13 74.71 72.43 74.12 4459450
20080128 73.53 75.41 72.55 75.17 3317802
20080129 75.69 76.18 74.25 74.64 2617056
20080130 74.47 77.16 74.12 74.63 2884043
20080131 74.15 75.47 72.34 74.57 3342477
20080201 74.93 77.65 74.93 77.22 2564135
20080204 77.24 77.53 75.13 75.52 2320416
20080205 74.35 74.99 73.17 73.27 2466301
20080206 73.42 74.49 72.28 72.45 2286218
20080207 72.07 75.11 72.07 74.33 2690107
20080208 73.67 74.41 72.73 73.47 2460565
20080211 73.31 75.16 73.09 74.90 1397921
20080212 75.00 77.27 74.98 76.09 2562728
20080213 76.67 77.60 75.55 76.43 1823996
20080214 76.61 77.10 75.32 75.57 1314805
20080215 75.24 75.38 73.51 75.16 1790014
20080219 75.87 77.14 74.83 75.25 1797806
20080220 74.46 77.33 74.24 77.01 2851576
20080221 77.13 77.42 75.04 75.48 2594546
20080222 75.75 76.27 74.62 76.19 1311775
20080225 76.09 77.62 75.43 77.62 2124207
20080226 76.96 78.12 76.06 77.52 1978106
20080227 77.20 78.26 76.70 77.83 1593156
20080228 77.21 77.39 76.11 76.45 1507551
20080229 75.64 76.47 73.88 74.18 1830273
20080303 73.94 74.82 73.21 74.80 2747033
20080304 74.16 74.70 72.47 73.76 2906121
20080305 73.67 76.82 73.67 76.35 2822562
20080306 76.13 77.19 75.27 76.72 3021081
20080307 76.27 76.38 72.79 73.43 3621269
20080310 75.14 75.14 71.82 72.17 3108976
20080311 73.65 77.39 73.56 77.30 2803820
20080312 77.32 77.97 76.28 76.57 1769003
20080313 75.67 77.97 75.02 77.39 2621566
20080314 78.10 78.12 74.49 76.80 2836242
20080317 77.11 77.74 74.46 76.80 2687811
20080318 77.80 80.42 77.09 80.18 2686303
20080319 81.12 81.83 76.76 76.76 3326776
20080320 76.38 77.33 74.86 75.87 3820326
20080324 76.02 80.40 76.02 78.81 1900522
20080325 79.00 80.02 78.33 78.96 1773957
20080326 78.17 79.49 77.98 78.44 1530522
20080327 78.47 79.69 77.70 78.38 1722685
20080328 77.57 77.91 76.41 76.80 1563590
20080331 76.15 78.63 76.10 78.20 2304023
20080401 78.41 80.77 77.99 80.77 2068342
20080402 80.01 81.27 78.83 80.65 2281833
20080403 81.00 82.86 80.51 81.96 1679815
20080404 82.24 82.47 80.83 81.98 1820813
20080407 82.63 83.88 81.40 81.81 1872193
20080408 81.48 82.06 80.69 81.87 1237968
20080409 82.08 82.51 80.78 81.49 997440
20080410 81.67 81.89 80.04 80.87 1466431
20080411 80.12 80.96 79.46 80.00 1264897
20080414 80.16 81.92 80.11 80.96 1085551
20080415 81.33 82.76 79.93 80.99 1614862
20080416 81.02 84.62 81.02 84.32 2615857
20080417 83.39 85.30 83.07 83.54 2080406
20080418 84.67 86.32 84.32 86.13 2476582
20080421 85.83 87.71 84.81 87.02 1925835
20080422 86.42 87.48 85.18 86.43 2387502
20080423 87.08 88.19 84.48 84.83 2513097
20080424 84.78 86.86 83.41 84.82 2332890
20080425 83.93 88.83 83.93 88.62 3140106
20080428 89.11 89.11 87.18 87.34 2049385
20080429 87.05 87.91 83.79 84.05 2152791
20080430 84.05 86.23 84.02 84.77 2595068
20080501 85.02 85.02 82.47 84.19 1711375
20080502 84.84 86.29 84.64 85.90 2348617
20080505 85.82 86.41 85.34 86.16 1422484
20080506 86.12 87.20 85.36 87.00 1590088
20080507 87.16 87.16 84.51 84.80 2308224
20080508 85.24 86.69 85.24 86.68 1380044
20080509 86.52 87.96 85.04 85.85 1330387
20080512 86.24 87.38 84.54 87.35 1823614
20080513 87.45 88.61 87.27 88.50 2732944
20080514 89.09 90.14 87.45 89.10 2545627
20080515 89.23 89.23 87.68 88.46 1536877
20080516 88.78 88.78 86.79 88.23 2025041
20080519 88.23 88.83 87.22 87.66 1303028
20080520 87.40 88.97 87.09 88.88 1327910
20080521 89.04 89.04 85.88 86.26 2296052
20080522 86.21 87.57 85.87 86.51 1441549
20080523 86.20 86.31 84.87 85.23 1218579
20080527 85.30 85.30 84.02 84.96 1489805
20080528 85.01 88.20 85.01 88.20 1665488
20080529 87.63 88.52 86.68 88.08 1868423
20080530 88.22 89.11 87.55 88.25 1436594
20080602 85.99 87.60 85.99 86.89 1726347
20080603 86.59 88.95 86.59 88.59 2171533
20080604 88.59 91.09 88.00 89.70 2782824
20080605 90.20 92.45 89.80 92.45 2323294
20080606 91.52 92.06 89.48 89.59 2212354
20080609 90.32 90.93 89.22 90.31 1251557
20080610 89.49 89.49 87.67 88.68 1377625
20080611 88.10 89.61 87.96 87.96 1787801
20080612 88.79 90.13 87.78 89.54 1960112
20080613 90.06 91.57 89.98 90.96 1790698
20080616 90.57 91.62 90.04 91.27 1149094
20080617 91.17 91.79 90.86 91.03 1489101
20080618 90.27 91.81 90.25 90.82 1452085
20080619 91.15 91.95 90.82 91.26 1041373
20080620 90.45 91.26 89.64 90.62 2066867
20080623 91.19 92.96 90.61 92.74 2540345
20080624 92.58 92.78 89.66 90.15 2234242
20080625 90.31 92.23 89.48 91.37 1901316
20080626 89.49 90.54 87.03 87.38 3430758
20080627 87.30 88.93 87.01 88.23 2636264
20080630 88.45 88.96 87.68 87.84 1913762
20080701 86.74 88.13 85.21 88.01 3095472
20080702 88.16 88.66 84.79 84.79 3616158
20080703 85.33 88.16 83.10 87.79 2401617
20080707 87.98 89.76 86.41 87.14 2425650
20080708 85.46 87.83 84.80 86.33 3331514
20080709 86.42 87.70 84.99 85.00 2051309
20080710 86.45 87.06 84.77 86.07 2576073
20080711 85.52 86.14 84.11 85.24 2631865
20080714 86.43 86.43 84.86 85.29 1347369
20080715 84.82 86.28 83.64 85.05 1907217
20080716 84.89 85.12 83.75 85.12 2403763
20080717 84.82 87.64 84.42 86.04 3163173
20080718 86.28 87.07 83.98 84.85 2827243
20080721 85.03 85.96 84.56 85.89 1223876
20080722 85.42 86.43 83.90 85.70 2474682
20080723 86.97 89.52 85.68 89.16 3916790
20080724 89.37 90.14 86.24 86.38 2924878
20080725 86.64 88.37 86.22 87.85 1827714
20080728 87.74 88.13 86.46 86.46 1846919
20080729 86.19 88.08 86.19 87.84 1884685
20080730 87.20 88.42 86.55 88.19 2156026
20080731 87.59 88.86 87.14 87.36 1691882
20080801 86.91 87.40 84.96 85.27 1627507
20080804 85.00 85.58 82.30 82.65 2758362
20080805 83.21 84.52 82.62 83.91 2737440
20080806 83.53 85.89 83.01 85.33 2597639
20080807 84.70 84.96 83.03 83.13 1809045
20080808 82.84 85.00 82.25 84.16 1991763
20080811 84.16 84.18 80.79 82.21 2180703
20080812 81.99 82.72 81.55 81.98 2119332
20080813 81.86 84.55 81.38 83.91 2480905
20080814 83.18 83.91 82.31 83.36 2043906
20080815 83.39 83.89 82.44 83.20 1658837
20080818 83.65 84.13 82.42 82.58 1700251
20080819 82.00 83.49 81.91 82.35 2578112
20080820 82.03 83.87 82.02 83.57 1828894
20080821 83.09 84.79 82.92 84.66 1673643
20080822 84.97 86.09 84.29 84.60 1492320
20080825 83.96 84.31 82.48 82.97 1031609
20080826 82.77 83.83 82.53 83.70 1223232
20080827 83.16 84.50 83.16 84.19 836875
20080828 84.71 85.44 84.20 84.82 917451
20080829 84.82 85.15 83.65 83.73 1194585
20080902 85.07 85.07 82.85 82.85 1743704
20080903 83.12 84.73 80.89 82.10 2288920
20080904 81.64 81.90 78.64 79.71 2261569
20080905 79.35 81.02 77.27 80.62 3309446
20080908 82.14 82.37 78.12 79.00 3717785
20080909 78.82 79.50 76.58 76.67 3309446
20080910 77.42 78.64 76.30 77.67 2655591
20080911 76.35 79.75 76.26 79.64 2878457
20080912 79.18 81.39 78.93 81.24 1819042
20080915 79.22 82.03 78.23 78.68 2506658
20080916 78.15 80.52 76.75 80.12 2847688
20080917 78.65 79.76 76.45 77.34 3520026
20080918 78.40 78.40 74.57 76.90 5121757
20080919 80.20 82.32 74.84 82.04 4193432
20080922 81.74 81.84 77.73 78.01 3182735
20080923 77.69 77.69 74.70 74.89 4436278
20080924 72.63 74.04 72.31 73.57 5453492
20080925 73.89 73.91 72.28 72.92 4162876
20080926 71.44 72.40 69.01 69.40 6217391
20080929 67.92 68.70 63.44 65.84 6395278
20080930 67.33 68.47 66.40 67.15 3905715
20081001 66.61 66.92 65.34 65.80 2695763
20081002 65.52 66.41 64.58 65.29 4942908
20081003 66.57 69.64 66.34 68.09 6457245
20081006 66.76 66.76 62.16 64.75 5538109
20081007 65.24 66.17 61.34 61.46 5361931
20081008 60.74 63.89 59.53 60.40 6288225
20081009 60.47 62.36 57.34 57.34 4786816
20081010 55.09 61.36 52.39 57.28 6798596
20081013 59.31 65.02 58.04 64.56 3620561
20081014 66.63 69.71 61.84 63.35 3628574
20081015 62.24 63.81 57.99 58.02 3614365
20081016 57.61 59.85 55.12 59.78 5983734
20081017 58.61 62.82 57.59 60.09 3751546
20081020 60.88 66.57 59.73 66.47 3989156
20081021 66.10 66.10 60.72 61.13 3777935
20081022 57.12 59.43 53.82 55.45 5987153
20081023 55.64 56.74 51.07 53.19 4811710
20081024 49.82 52.80 47.76 50.34 4662990
20081027 49.61 50.77 46.85 46.86 3475260
20081028 49.00 54.28 46.80 53.82 4788099
20081029 53.82 61.03 51.11 57.76 5685333
20081030 61.30 64.85 56.47 59.82 4848569
20081031 59.33 62.35 58.66 60.98 3282523
20081103 60.78 62.17 58.55 59.02 2413921
20081104 60.71 63.93 60.15 63.66 3286048
20081105 62.58 63.90 59.14 59.16 2550462
20081106 58.64 60.05 56.08 56.36 2758264
20081107 56.93 59.46 56.59 59.40 2311356
20081110 61.90 62.57 58.32 59.19 2636681
20081111 58.03 58.96 54.63 56.01 2588389
20081112 55.56 55.89 52.81 52.97 3621950
20081113 54.53 58.55 51.09 58.29 4393862
20081114 57.59 59.18 55.65 55.65 2452918
20081117 54.63 57.20 54.15 54.17 2020967
20081118 53.93 55.01 52.09 53.85 2957412
20081119 53.56 55.01 50.06 50.39 4000695
20081120 49.35 51.32 44.37 44.74 5329879
20081121 45.89 51.33 45.89 50.85 5612682
20081124 51.42 54.57 49.62 52.57 4879660
20081125 53.82 56.15 52.35 55.09 3173013
20081126 52.89 55.59 51.54 55.57 3107734
20081128 55.25 55.94 53.68 55.27 1191683
20081201 54.00 54.00 48.28 48.31 3733277
20081202 49.79 52.86 48.85 51.65 3421307
20081203 49.21 51.78 49.21 51.08 2541618
20081204 49.53 50.50 48.21 49.19 2871523
20081205 48.84 52.74 46.95 52.59 3262443
20081208 54.24 56.36 53.30 55.89 3263186
20081209 54.22 56.02 52.83 53.67 2359952
20081210 53.52 56.14 53.52 55.21 3972869
20081211 55.08 56.26 51.94 52.56 2852529
20081212 51.80 52.80 50.49 52.57 2608363
20081215 54.14 54.15 51.20 52.24 1778559
20081216 52.79 55.54 52.25 55.29 3436256
20081217 54.23 55.84 54.23 55.41 3166835
20081218 55.54 56.45 53.87 54.24 2500234
20081219 54.53 56.34 54.05 54.41 3192621
20081222 54.74 54.74 52.03 52.86 1983570
20081223 54.28 54.29 52.29 52.67 1623528
20081224 53.12 53.12 51.93 52.38 743215
20081226 52.85 53.12 51.70 52.98 850283
20081229 52.92 53.81 52.10 53.22 1348590
20081230 53.51 55.36 53.29 55.27 1970730
20081231 54.69 56.45 54.57 55.94 1902818
20090102 56.33 59.37 55.45 58.83 2133189
20090105 57.96 60.91 57.28 60.19 3151873
20090106 61.02 63.24 60.92 62.58 2727846
20090107 61.27 62.07 58.72 58.97 2300954
20090108 58.81 60.31 58.28 59.54 2322813
20090109 59.52 59.98 58.23 58.67 2078010
20090112 58.39 58.60 56.62 57.38 2931158
20090113 56.97 58.18 56.01 57.85 2946227
20090114 56.71 57.41 55.78 56.65 4222341
20090115 56.65 57.68 55.65 57.44 3993561
20090116 58.30 58.94 57.31 58.75 2985488
20090120 58.05 58.97 55.64 55.80 3656759
20090121 55.89 57.58 54.90 57.38 3793751
20090122 55.41 57.38 55.29 56.52 3285045
20090123 55.86 57.42 54.29 56.58 2523366
20090126 56.65 58.43 55.84 56.42 2058379
20090127 56.74 57.49 55.64 55.94 2785572
20090128 57.87 62.19 57.87 60.31 4034521
20090129 57.49 60.60 57.49 59.46 4776781
20090130 59.61 59.89 58.15 58.67 4775402
20090202 57.50 58.61 56.88 58.20 3382775
20090203 58.91 59.09 57.96 58.65 4764472
20090204 59.46 61.55 59.37 61.18 4640638
20090205 60.11 63.50 60.11 63.28 4517547
20090206 63.52 65.77 62.93 65.62 4085137
20090209 65.51 66.51 65.13 66.09 4721497
20090210 65.20 66.27 63.60 63.96 6869329
20090211 64.26 64.86 63.24 64.02 3973506
20090212 62.89 64.79 61.73 64.73 3846171
20090213 64.60 64.83 63.46 63.57 4618779
20090217 61.40 62.53 61.10 61.19 5325279
20090218 61.61 62.20 59.81 60.34 4906451
20090219 60.44 62.24 58.98 59.29 3418323
20090220 57.49 60.45 57.31 59.76 2982199
20090223 60.62 60.62 55.96 56.10 4168436
20090224 56.63 57.79 55.05 57.41 3734752
20090225 57.59 57.73 55.41 55.87 2807112
20090226 56.46 58.15 55.13 55.15 3534305
20090227 53.91 55.40 53.36 53.48 4916744
20090302 52.26 53.03 50.57 50.82 4272214
20090303 51.24 52.89 50.80 52.08 4026456
20090304 53.48 54.73 52.92 53.91 3890175
20090305 52.48 53.37 51.45 51.99 3202695
20090306 52.22 53.63 50.95 52.44 2715896
20090309 50.64 52.48 50.64 51.24 3731737
20090310 52.26 55.16 51.79 55.03 4670465
20090311 55.59 57.53 55.47 57.00 3440563
20090312 56.81 59.39 56.05 59.13 3304037
20090313 59.55 61.17 58.81 60.80 3739638
20090316 61.04 61.84 59.41 59.54 3530212
20090317 59.60 60.89 58.34 60.89 2563673
20090318 60.33 61.29 59.49 61.08 3199113
20090319 61.97 62.75 60.95 61.18 2180534
20090320 60.90 61.62 59.29 60.01 2665436
20090323 60.55 63.29 58.85 63.29 2252063
20090324 62.53 63.55 61.30 63.00 2330018
20090325 63.65 65.03 62.50 64.45 2128072
20090326 65.00 66.44 64.45 66.32 2240685
20090327 65.46 66.40 64.16 64.85 2321801
20090330 63.47 63.52 61.81 62.58 2641628
20090331 63.71 64.83 62.47 63.88 2376159
20090401 62.81 66.10 62.15 65.48 3043097
20090402 67.78 67.90 64.65 64.92 3892598
20090403 64.73 66.76 64.73 66.76 2085512
20090406 66.04 66.14 64.61 65.88 1628000
20090407 64.69 65.20 63.23 63.52 1766950
20090408 63.54 65.23 62.97 64.60 1480833
20090409 66.14 67.19 65.32 65.79 1969001
20090413 65.14 66.54 64.22 66.06 1561211
20090414 65.24 65.75 64.35 64.99 1590181
20090415 64.66 65.95 64.13 65.83 1525815
20090416 66.45 66.83 65.43 65.83 3031088
20090417 65.89 66.31 64.89 65.29 2174634
20090420 64.49 64.57 61.83 61.97 2138290
20090421 61.30 64.01 61.23 63.75 2896984
20090422 62.87 66.78 62.56 65.25 3305827
20090423 66.36 66.70 64.83 66.48 2916789
20090424 66.89 69.30 66.71 68.89 2977994
20090427 67.85 68.89 67.07 68.37 1678460
20090428 67.17 68.77 66.38 67.84 1935080
20090429 68.70 68.88 67.41 68.01 3240619
20090430 69.82 72.14 69.23 70.82 4109609
20090501 70.30 70.82 68.79 69.71 1944666
20090504 71.29 73.67 70.25 73.43 2592537
20090505 73.29 73.42 70.10 70.64 2460435
20090506 70.93 71.87 70.71 71.48 2380794
20090507 72.83 73.06 68.70 69.33 2736965
20090508 70.29 71.06 69.01 69.45 2409553
20090511 68.31 69.27 67.40 68.13 1992177
20090512 68.68 69.27 67.50 68.86 2025150
20090513 67.82 68.08 65.85 66.30 2847050
20090514 66.31 67.77 66.25 67.43 1979535
20090515 67.13 68.15 66.40 66.92 1879142
20090518 67.78 68.95 67.16 68.84 2403127
20090519 69.08 69.76 68.71 69.09 1521391
20090520 69.56 70.94 68.53 68.77 1913484
20090521 67.80 67.82 66.11 66.85 1977429
20090522 67.45 68.35 66.64 67.49 1265613
20090526 66.89 69.42 66.51 69.01 1545409
20090527 68.78 69.32 66.63 66.65 2261017
20090528 67.56 67.89 66.18 67.75 1805295
20090529 68.46 69.50 67.45 69.49 2018302
20090601 69.95 72.81 69.49 72.45 2057491
20090602 72.28 73.06 71.51 72.87 2710313
20090603 72.47 72.47 70.30 71.18 2197991
20090604 71.59 73.00 71.09 72.53 1977605
20090605 72.78 73.55 71.76 72.39 1935267
20090608 71.80 72.67 70.77 71.97 1182413
20090609 72.17 72.92 71.57 72.61 1324831
20090610 73.47 73.47 70.09 71.10 2052534
20090611 71.69 73.43 71.57 72.44 1640057
20090612 72.22 72.22 70.16 71.32 1723370
20090615 70.30 70.48 68.49 69.20 1790335
20090616 69.75 70.19 68.01 68.01 2035033
20090617 67.69 69.39 66.68 68.20 2611097
20090618 68.21 70.09 67.93 69.28 1565128
20090619 69.01 69.98 68.08 68.84 2087326
20090622 67.56 68.01 65.78 65.92 2233202
20090623 65.70 66.97 64.86 66.57 2353823
20090624 67.02 67.71 65.99 66.48 1946376
20090625 66.42 68.03 65.95 67.75 2177661
20090626 67.56 69.10 67.14 68.88 2411775
20090629 69.01 69.45 68.46 69.01 1669610
20090630 68.78 69.30 67.55 67.82 2365979
20090701 68.41 68.96 67.52 67.66 1742652
20090702 66.53 67.10 65.70 66.95 1898379
20090706 65.46 67.60 65.46 67.18 2599674
20090707 66.90 67.04 64.12 64.26 3053860
20090708 64.58 65.69 64.53 65.37 2885872
20090709 66.31 66.86 65.22 66.27 1820935
20090710 65.46 66.41 64.91 66.06 2190970
20090713 66.13 67.90 65.23 67.80 2121804
20090714 67.78 68.10 66.97 68.07 1559469
20090715 69.00 69.62 68.26 68.96 2973481
20090716 69.03 69.84 68.08 68.78 2910289
20090717 68.14 68.58 67.50 67.89 2214654
20090720 68.24 68.99 67.45 68.30 2037024
20090721 69.16 70.14 68.50 70.00 2157225
20090722 69.24 71.09 69.24 70.67 1893873
20090723 70.87 73.45 70.29 72.79 2803921
20090724 72.51 72.92 71.65 72.81 1307330
20090727 72.76 73.62 72.55 73.50 1722951
20090728 73.02 73.48 71.99 72.90 1670029
20090729 66.85 70.89 66.83 70.15 5597468
20090730 71.72 72.52 70.60 72.17 4265511
20090731 72.28 75.86 71.93 74.60 3544724
20090803 73.17 75.74 71.94 74.65 3278333
20090804 73.92 75.85 72.35 74.58 2905573
20090805 74.70 74.70 73.34 74.49 1469554
20090806 74.71 75.38 73.86 74.25 1500364
20090807 74.99 75.58 73.38 74.67 1631569
20090810 74.19 74.34 72.94 73.54 1055191
20090811 73.15 73.71 72.49 73.27 1096061
20090812 72.80 74.99 72.75 74.33 1295907
20090813 74.96 75.34 73.66 74.12 1436963
20090814 73.77 74.08 71.37 72.43 3019382
20090817 70.60 71.97 70.60 71.44 1792116
20090818 71.58 72.62 71.42 72.20 1301461
20090819 71.29 74.03 70.59 73.58 1382154
20090820 73.90 73.90 72.67 73.33 1356794
20090821 74.23 75.58 73.92 74.91 2044779
20090824 75.43 75.77 73.68 73.92 1799452
20090825 74.35 75.00 73.55 73.93 1232925
20090826 73.71 74.68 73.09 73.83 1109056
20090827 72.98 74.00 72.63 73.26 1233449
20090828 73.89 74.12 72.43 73.09 1359518
20090831 72.51 73.27 72.06 73.11 1529602
20090901 72.62 73.31 71.96 72.02 2859673
20090902 72.02 72.11 71.05 71.95 2805530
20090903 72.63 73.09 71.96 73.01 1894676
20090904 72.94 73.48 72.38 73.47 1120065
20090908 74.61 74.61 72.75 73.39 2033942
20090909 73.53 74.06 73.10 73.86 1456970
20090910 73.48 74.48 72.62 74.40 1592066
20090911 74.72 74.83 73.74 74.12 1562670
20090914 73.33 74.75 73.01 74.68 997791
20090915 74.75 75.58 73.88 75.37 1657946
20090916 75.80 76.98 74.89 76.63 2496457
20090917 76.58 77.38 76.14 76.70 2224181
20090918 77.07 78.23 76.44 77.75 2599655
20090921 77.40 78.18 76.65 78.04 1842452
20090922 78.68 78.90 77.81 78.51 1554018
20090923 78.44 78.87 76.82 76.96 1854856
20090924 77.29 77.67 75.98 76.29 1436956
20090925 76.16 77.43 75.94 76.34 1855065
20090928 76.57 77.96 76.45 77.27 1397762
20090929 77.33 78.27 77.05 77.70 1511905
20090930 77.95 78.89 77.13 78.37 2184674
20091001 78.46 78.46 75.74 75.78 3322251
20091002 74.64 76.55 73.96 75.99 2004650
20091005 76.33 76.96 75.67 75.89 2001106
20091006 76.66 77.92 76.44 77.61 1719552
20091007 77.35 78.18 77.18 77.45 1671185
20091008 78.30 78.66 77.47 78.15 2609662
20091009 78.20 79.04 77.67 79.00 1424551
20091012 79.22 79.86 78.94 79.43 1314682
20091013 79.25 79.69 78.66 79.39 1246092
20091014 80.34 80.58 79.60 80.53 1411417
20091015 80.14 80.53 79.46 80.50 1640955
20091016 80.43 81.77 79.89 80.67 1582684
20091019 80.68 81.38 80.37 81.16 1263500
20091020 81.14 81.15 79.62 80.20 1327920
20091021 79.73 81.15 79.39 79.54 1944191
20091022 79.54 81.45 78.66 81.05 1901452
20091023 81.24 81.39 79.00 79.32 1489806
20091026 79.18 80.69 78.50 78.82 1456449
20091027 78.83 79.64 78.16 78.21 1741443
20091028 77.23 77.70 73.71 76.64 3662909
20091029 77.94 79.64 77.02 79.00 2432662
20091030 78.54 78.62 76.09 76.21 2148085
20091102 76.89 78.11 75.55 76.82 1570592
20091103 76.11 77.14 75.96 76.87 1558084
20091104 77.45 77.75 75.90 76.08 1282784
20091105 76.35 77.96 76.35 77.90 1068049
20091106 77.30 78.54 76.98 78.39 1099217
20091109 79.00 80.25 78.60 80.23 1430076
20091110 80.11 80.14 79.31 80.03 1289664
20091111 80.31 80.38 79.09 79.73 1257454
20091112 79.72 80.14 78.86 79.11 1480216
20091113 79.10 80.47 78.81 80.12 1138724
20091116 80.67 81.51 80.56 81.27 1149461
20091117 80.45 81.48 80.23 81.44 1120586
20091118 81.31 81.51 80.08 80.47 1147584
20091119 79.66 80.35 78.63 79.01 1575804
20091120 78.48 79.47 78.41 79.25 1340221
20091123 80.00 81.05 79.62 80.06 797336
20091124 79.86 80.16 78.93 79.41 1229726
20091125 79.20 79.82 79.05 79.72 1130072
20091127 77.60 79.07 77.24 78.19 759080
20091130 78.38 79.12 77.47 78.69 1314578
20091201 79.59 79.87 79.14 79.62 929409
20091202 79.56 80.14 78.81 79.35 1286328
20091203 79.35 80.41 78.87 79.49 1810098
20091204 80.70 82.97 78.71 79.51 2707211
20091207 79.46 80.08 78.99 79.42 1211953
20091208 78.97 79.07 78.12 78.23 1914042
20091209 78.30 79.63 77.63 79.54 1708125
20091210 80.09 80.61 78.75 79.12 1297951
20091211 79.68 79.71 77.92 78.42 1443493
20091214 78.86 79.10 78.08 79.07 1172015
20091215 78.48 79.63 78.28 78.70 1738312
20091216 79.15 79.62 78.39 78.87 1393492
20091217 78.32 78.56 77.63 77.87 1439759
20091218 78.45 78.53 76.91 77.39 2196309
20091221 77.37 77.91 76.55 77.11 2128569
20091222 77.32 77.87 76.67 76.79 2005330
20091223 76.78 76.98 76.32 76.81 1817256
20091224 76.92 77.21 76.83 76.95 749496
20091228 77.12 77.93 76.95 77.80 1439655
20091229 77.60 78.39 77.60 78.03 741612
20091230 77.71 78.77 77.64 78.34 1184256
20091231 78.52 78.59 77.41 77.42 1040892
20100104 78.00 78.83 77.94 78.62 1279071
20100105 78.34 78.47 76.76 77.16 2252015
20100106 77.15 78.07 77.12 77.84 2447870
20100107 77.85 78.30 77.69 78.04 2183757
20100108 77.80 78.63 77.70 78.55 1478141
20100111 79.37 79.40 78.48 79.30 1393181
20100112 78.42 78.86 77.79 78.45 1214962
20100113 78.83 79.95 78.32 79.84 1304798
20100114 79.89 79.89 77.97 78.09 1453867
20100115 77.85 78.52 77.47 78.04 1855742
20100119 77.83 78.59 77.70 78.16 1658228
20100120 77.51 78.11 77.20 77.84 1510507
20100121 77.83 78.68 76.62 76.64 1734889
20100122 76.37 77.40 75.09 75.42 2094647
20100125 76.41 77.21 76.10 76.57 1956263
20100126 76.10 76.93 75.62 75.83 2011554
20100127 74.66 75.70 72.01 74.00 6670463
20100128 74.38 74.68 73.14 73.41 2933460
20100129 74.03 74.16 72.46 72.61 3190519
20100201 73.27 74.04 73.05 74.04 2541959
20100202 74.03 74.80 73.44 74.46 1958545
20100203 74.26 74.92 73.90 74.12 1720158
20100204 73.44 73.75 71.86 71.90 2600466
20100205 72.28 72.88 70.48 71.34 4689200
20100208 71.46 73.43 71.32 71.47 2592064
20100209 72.34 73.04 71.19 72.48 3060952
20100210 72.37 73.34 71.84 72.51 2468098
20100211 72.34 73.57 72.32 73.48 1742773
20100212 72.45 74.31 71.93 74.16 3444051
20100216 74.94 75.19 74.43 75.11 1836240
20100217 75.33 75.94 74.61 75.23 2005434
20100218 74.99 75.66 74.62 74.91 2209483
20100219 74.69 74.96 74.10 74.44 2868729
20100222 74.67 74.88 73.98 74.13 2094440
20100223 73.88 74.08 73.16 73.42 1821924
20100224 73.69 74.14 72.90 73.26 3000474
20100225 72.33 72.74 71.36 72.31 3308986
20100226 72.37 72.78 71.83 72.43 1629700
20100301 72.75 73.39 72.21 73.32 1982923
20100302 74.01 74.37 73.55 74.20 2057613
20100303 74.66 75.28 74.24 74.28 1764245
20100304 74.54 75.11 74.31 74.92 2627443
20100305 75.44 76.62 75.07 76.59 2284329
20100308 76.66 77.57 76.58 76.83 2548858
20100309 76.61 77.09 76.36 76.83 1634507
20100310 76.45 77.17 75.78 76.61 1766411
20100311 76.20 77.10 75.71 77.10 1262002
20100312 77.35 77.54 76.89 77.17 945186
20100315 77.20 77.48 76.77 77.32 1320064
20100316 77.38 78.15 77.16 78.14 2026814
20100317 78.45 79.58 78.28 79.55 2293302
20100318 79.11 79.85 79.11 79.64 2111896
20100319 79.71 80.69 78.76 79.14 2540711
20100322 79.08 79.67 78.64 79.58 1021193
20100323 79.71 80.16 79.07 80.16 1474346
20100324 79.93 80.13 79.09 79.78 1354097
20100325 80.14 80.24 78.78 78.89 1290259
20100326 79.05 79.72 78.61 79.10 1571185
20100329 79.34 79.79 78.55 79.36 1351312
20100330 79.56 80.31 79.36 80.25 1744856
20100331 80.05 80.76 80.05 80.48 1938225
20100401 81.03 81.33 80.56 81.28 1690919
20100405 81.37 81.70 80.97 81.40 2276388
20100406 80.80 81.86 80.76 81.71 1443717
20100407 81.34 82.18 80.90 81.88 2087042
20100408 81.63 82.19 81.58 81.93 1250142
20100409 81.99 82.65 81.90 82.37 2635796
20100412 82.56 82.80 82.17 82.41 2744289
20100413 82.17 82.56 82.05 82.36 1455267
20100414 82.48 83.37 82.22 83.27 1686897
20100415 83.25 85.17 83.05 84.98 2356005
20100416 84.74 85.33 83.84 84.18 2282886
20100419 83.60 84.50 83.07 84.49 1564688
20100420 84.92 85.46 84.16 85.46 1818388
20100421 85.46 85.46 84.39 84.90 1694941
20100422 84.19 85.14 83.30 85.05 1849843
20100423 85.19 85.60 84.35 85.54 1316970
20100426 85.72 86.30 85.39 85.59 1345537
20100427 85.37 85.49 83.79 83.79 1727015
20100428 81.23 83.97 79.52 81.78 4730986
20100429 81.40 83.33 81.40 81.75 3602846
20100430 81.97 82.25 81.14 81.23 2288248
20100503 81.67 81.84 81.11 81.46 1526840
20100504 80.44 80.66 79.03 79.68 2245759
20100505 79.20 79.88 78.55 79.41 2098799
20100506 79.05 80.28 73.84 76.93 3469087
20100507 76.80 78.03 75.64 76.49 3437013
20100510 79.05 79.30 77.31 78.83 3071211
20100511 78.02 78.73 77.76 77.95 1504151
20100512 78.31 79.31 77.91 79.27 1282731
20100513 78.97 79.12 77.87 78.07 1461455
20100514 77.47 77.76 74.93 75.54 3174444
20100517 75.88 76.52 73.96 75.71 3401434
20100518 76.33 77.48 75.35 75.43 3186614
20100519 74.91 74.97 73.04 74.22 3582530
20100520 72.77 73.63 71.98 72.02 4022585
20100521 71.45 74.79 70.49 74.76 5528696
20100524 74.09 74.73 73.30 73.66 3004796
20100525 71.57 74.05 71.57 73.97 2856082
20100526 74.66 75.43 74.02 74.52 3264580
20100527 75.90 76.52 74.94 76.52 2291549
20100528 76.52 76.52 74.91 75.24 2897025
20100601 74.70 75.54 73.94 73.94 1968752
20100602 74.59 75.73 73.67 75.67 2188934
20100603 75.64 75.79 73.91 74.56 3310763
20100604 73.34 73.63 72.17 72.29 4008823
20100607 72.58 73.56 72.27 72.40 3839127
20100608 72.44 74.18 72.01 74.05 2915079
20100609 74.74 75.45 73.90 74.22 2216404
20100610 75.32 76.49 75.12 75.73 2392559
20100611 74.87 75.92 74.87 75.86 1507474
20100614 76.31 76.70 75.50 75.58 2260289
20100615 76.08 77.37 75.66 77.34 2848534
20100616 76.65 78.29 76.65 78.11 1976778
20100617 78.51 78.79 77.21 78.74 2165956
20100618 78.99 79.69 78.79 79.16 2122276
20100621 79.95 81.21 79.30 79.81 2204714
20100622 79.74 80.40 78.54 78.56 1821027
20100623 78.51 79.04 77.14 78.22 2326732
20100624 77.91 78.79 77.04 77.14 2497453
20100625 77.49 78.02 76.52 77.49 2295971
20100628 77.75 77.99 76.89 77.39 1180797
20100629 76.55 76.76 75.04 75.46 1749253
20100630 75.50 76.04 73.97 74.11 1965602
20100701 73.85 75.33 73.83 74.87 2258238
20100702 75.07 75.44 74.29 74.98 1516292
20100706 75.72 76.06 74.64 75.54 1612573
20100707 75.75 77.97 75.63 77.93 1715006
20100708 78.60 79.08 78.08 79.08 1733667
20100709 79.05 79.78 78.73 79.32 1514139
20100712 79.06 79.73 78.74 79.48 1271130
20100713 80.09 81.80 79.83 81.43 1975343
20100714 79.32 81.13 79.06 80.78 2676582
20100715 80.94 81.09 79.67 80.76 1643334
20100716 80.34 80.34 78.69 78.96 2078288
20100719 79.31 79.47 78.35 79.03 1432111
20100720 78.26 80.53 78.11 80.41 1775194
20100721 80.91 81.19 79.54 80.32 2027021
20100722 81.28 83.25 81.02 82.24 2221940
20100723 82.20 83.32 81.80 83.28 1408425
20100726 83.04 83.86 82.97 83.53 1357670
20100727 84.13 84.25 83.34 83.71 1393045
20100728 82.92 84.58 82.92 84.15 1844713
20100729 84.80 85.09 83.31 83.69 2195076
20100730 82.74 85.25 82.72 84.67 2055936
20100802 85.57 86.07 85.42 85.70 2570971
20100803 85.20 86.03 85.15 85.63 1326397
20100804 85.94 86.41 85.51 86.26 1244471
20100805 85.86 86.46 85.63 86.37 1285485
20100806 85.58 86.42 84.60 85.59 1233910
20100809 85.83 86.69 85.83 86.58 1128811
20100810 85.83 86.80 85.36 86.50 1585299
20100811 84.88 85.52 84.29 84.71 1890444
20100812 84.27 85.41 83.68 85.15 1919359
20100813 84.81 85.41 84.54 85.13 1553308
20100816 84.63 86.40 83.86 85.80 1663636
20100817 86.74 87.52 86.22 86.94 1869321
20100818 86.81 87.35 86.41 86.89 1595245
20100819 86.53 86.58 85.35 85.93 2341394
20100820 85.11 86.28 85.11 86.17 1624672
20100823 86.49 86.77 85.27 85.33 1282717
20100824 83.34 85.56 83.34 84.05 2492429
20100825 83.59 84.24 82.43 83.81 1880703
20100826 84.18 84.85 83.30 83.46 1217197
20100827 83.97 85.12 83.15 85.12 1811697
20100830 84.92 85.34 83.82 83.82 1181822
20100831 83.39 84.30 83.02 83.90 1672454
20100901 85.02 86.56 84.40 84.95 2952299
20100902 85.08 85.08 83.56 84.46 3854383
20100903 85.21 85.62 84.67 85.52 1565786
20100907 85.11 85.51 84.55 84.73 1204686
20100908 84.94 85.44 84.74 84.88 1449193
20100909 85.68 85.80 84.79 84.87 1531002
20100910 84.92 85.19 84.69 84.75 1031888
20100913 85.35 85.84 85.12 85.64 1281904
20100914 85.64 86.73 85.51 86.15 1389724
20100915 85.90 86.52 85.44 86.47 1354226
20100916 86.35 87.38 86.08 87.29 1311384
20100917 87.13 87.19 86.53 86.62 1750620
20100920 86.92 87.10 86.46 86.88 1632089
20100921 86.83 86.99 85.93 86.35 1889347
20100922 86.19 86.54 85.83 86.32 1475817
20100923 86.10 86.76 85.16 86.30 1516007
20100924 86.96 88.32 86.69 88.32 1705941
20100927 87.89 88.72 87.89 88.04 1275886
20100928 88.23 88.94 86.83 88.65 1436136
20100929 88.41 88.48 87.75 87.97 937227
20100930 88.22 89.21 87.70 88.49 1554463
20101001 89.07 89.20 87.69 87.89 1762146
20101004 87.53 88.03 86.90 87.29 1061164
20101005 88.14 89.43 88.13 89.40 1639026
20101006 89.26 89.89 88.83 89.39 991494
20101007 89.66 89.68 88.14 88.44 1047903
20101008 88.73 89.19 88.50 88.84 1009141
20101011 88.85 89.21 88.48 88.67 815841
20101012 87.98 89.21 87.57 89.07 911114
20101013 89.14 90.12 89.03 90.09 1897916
20101014 89.81 90.06 88.48 88.93 1587411
20101015 89.51 89.88 88.35 88.93 1475103
20101018 88.93 89.35 88.48 89.00 694250
20101019 87.74 88.18 86.86 87.65 1389418
20101020 87.90 89.63 86.86 89.22 1204686
20101021 89.38 91.03 88.36 90.94 1977582
20101022 90.71 91.12 89.99 90.37 847564
20101025 90.88 92.45 90.88 91.93 1209378
20101026 91.51 91.66 90.57 91.66 1645248
20101027 90.35 90.35 87.84 88.73 2847690
20101028 90.04 90.04 88.49 89.13 1302815
20101029 88.94 89.92 88.50 89.54 1369221
20101101 90.00 90.24 89.21 89.54 1113085
20101102 90.22 90.75 89.73 90.50 1466228
20101103 90.80 90.80 89.44 90.43 1208664
20101104 91.37 91.37 89.68 90.48 2033991
20101105 90.78 91.23 90.51 91.11 1481325
20101108 90.70 92.10 90.68 91.78 1173880
20101109 91.47 92.14 89.77 90.21 1298429
20101110 90.20 91.32 89.50 91.26 1036071
20101111 90.26 91.49 90.19 91.00 955180
20101112 90.60 90.62 89.11 89.78 969563
20101115 89.93 90.77 89.66 89.71 792685
20101116 88.53 89.39 88.27 88.62 1742357
20101117 88.88 89.38 88.38 88.53 1237838
20101118 89.46 90.83 89.39 90.06 1138382
20101119 90.17 90.87 90.00 90.67 1631987
20101122 90.43 90.50 89.21 90.19 1113493
20101123 89.28 89.76 88.61 89.37 1416245
20101124 89.70 90.87 89.17 90.83 995166
20101126 90.09 90.87 89.85 90.24 608055
20101129 89.99 90.33 88.27 90.11 1178164
20101130 89.34 90.65 89.03 90.24 1282720
20101201 91.18 91.77 90.20 91.67 1911482
20101202 91.55 92.59 91.32 92.57 1645248
20101203 92.20 92.97 91.70 92.79 1106664
20101206 92.04 92.86 91.52 92.40 927583
20101207 93.12 93.46 92.03 92.67 1624210
20101208 92.94 93.08 91.69 92.15 1167068
20101209 92.66 92.79 91.90 92.32 1299449
20101210 92.52 92.59 91.63 91.99 1253461
20101213 92.32 92.69 91.70 91.97 1427262
20101214 91.67 91.73 90.82 91.18 1576699
20101215 90.72 92.11 90.62 91.70 1667762
20101216 92.47 92.53 91.23 92.46 1316911
20101217 92.37 92.62 91.64 92.12 1840853
20101220 92.25 93.54 91.93 93.37 1412136
20101221 93.58 94.90 93.32 94.53 1535685
20101222 94.73 94.73 93.78 94.22 945146
20101223 94.06 94.52 93.84 94.08 649826
20101227 93.91 94.28 93.51 93.95 404454
20101228 94.07 94.33 93.46 94.18 533992
20101229 94.42 94.76 94.22 94.49 701703
20101230 94.31 94.38 93.29 93.43 2400225
20101231 93.47 94.30 93.34 94.04 1085852
20110103 94.55 94.55 93.68 93.79 1552842
20110104 94.36 94.47 92.44 93.14 1498021
20110105 92.66 93.18 92.51 93.08 1257826
20110106 92.91 92.94 91.49 91.66 1773444
20110107 91.79 93.04 91.65 92.88 2271498
20110110 91.96 92.10 91.61 91.79 2085616
20110111 91.96 92.09 91.40 91.90 1435688
20110112 92.65 92.70 92.03 92.32 1290820
20110113 92.49 92.58 91.16 91.51 1801565
20110114 91.36 91.73 90.81 91.60 2045211
20110118 91.68 92.45 91.48 92.04 1161586
20110119 92.11 92.24 90.70 90.90 1461576
20110120 90.92 91.12 89.71 89.82 1541979
20110121 90.34 90.77 89.59 89.68 1602180
20110124 88.97 90.18 88.69 90.07 1322596
20110125 89.72 89.94 89.21 89.87 1905114
20110126 89.89 90.60 89.18 90.12 2254951
20110127 89.78 90.55 89.51 90.53 1384218
20110128 90.54 91.22 89.25 89.51 1527868
20110131 89.65 91.65 89.65 91.65 1862476
20110201 92.06 93.85 92.03 93.85 1738216
20110202 93.33 93.71 92.77 93.60 1607561
20110203 93.36 93.64 92.67 93.40 1415080
20110204 93.48 93.81 92.97 93.81 1598830
20110207 93.92 94.09 93.30 93.67 1253055
20110208 93.87 93.98 93.16 93.76 1111740
20110209 93.39 94.37 93.20 93.35 1018139
20110210 93.18 94.12 93.03 94.10 1794357
20110211 93.95 95.93 93.60 95.55 1514264
20110214 95.28 95.94 95.21 95.34 1132957
20110215 95.25 95.65 94.56 95.41 1259451
20110216 95.55 96.77 95.46 96.76 1969681
20110217 95.75 96.85 95.19 96.85 1699233
20110218 96.96 97.67 96.42 97.61 1989477
20110222 95.55 97.00 95.01 96.38 1869380
20110223 96.20 96.62 94.37 95.55 1768977
20110224 95.36 96.12 94.79 96.00 2190993
20110225 96.19 97.60 96.04 96.83 1424927
20110228 96.62 97.89 96.59 97.89 1418227
20110301 98.29 98.42 96.30 96.32 1630809
20110302 96.55 97.34 95.91 96.51 1682888
20110303 97.58 97.86 96.92 97.52 1670563
20110304 97.53 97.63 96.35 97.29 1164041
20110307 97.77 98.03 95.58 95.96 1432301
20110308 96.00 97.01 95.28 96.78 1259892
20110309 96.67 96.88 95.39 96.76 1296050
20110310 95.77 96.54 94.84 95.68 1533201
20110311 95.47 98.03 95.36 97.01 1974477
20110314 95.89 97.63 95.89 97.18 1393011
20110315 94.97 96.89 94.71 96.30 2507057
20110316 95.94 96.02 93.54 94.26 2093557
20110317 95.36 95.87 94.44 95.52 1516536
20110318 96.37 97.51 95.72 96.18 1857921
20110321 97.30 97.56 96.52 96.96 935879
20110322 97.07 97.32 96.36 96.92 983047
20110323 96.59 98.08 95.87 97.76 1328775
20110324 98.21 98.88 97.82 98.56 977290
20110325 98.58 99.77 98.39 98.88 1279183
20110328 99.11 99.55 98.37 98.46 937596
20110329 98.31 100.16 97.94 99.92 1496235
20110330 100.53 101.04 99.22 100.02 1466136
20110331 99.90 101.18 99.81 100.59 1176262
20110401 100.98 101.73 100.52 100.97 910528
20110404 100.90 101.37 100.71 101.37 776196
20110405 101.19 102.88 100.65 102.00 1146063
20110406 102.27 102.69 100.93 102.11 1004762
20110407 101.98 102.57 100.77 101.50 796396
20110408 102.13 102.33 100.65 101.28 786296
20110411 101.32 101.66 100.16 100.36 1149396
20110412 99.72 100.53 99.21 99.53 1573804
20110413 100.02 100.74 99.33 100.37 1422302
20110414 99.49 101.20 98.99 100.84 1677330
20110415 100.96 102.46 100.79 102.13 1573198
20110418 101.10 102.08 100.59 101.88 1428968
20110419 102.08 104.90 101.82 104.79 2110727
20110420 105.76 105.76 104.26 105.18 2239807
20110421 105.21 105.47 104.37 105.45 1089401
20110425 106.32 106.32 105.29 105.75 1123439
20110426 106.10 107.37 105.74 107.05 1712984
20110427 106.75 106.75 102.17 105.05 2367776
20110428 104.53 106.32 104.24 106.12 1693895
20110429 106.43 106.43 104.79 105.36 1758738
20110502 105.85 106.18 103.85 104.37 1627739
20110503 104.13 104.72 103.46 103.93 1104349
20110504 103.79 103.96 102.01 102.28 1997808
20110505 102.07 103.59 101.49 101.88 1546130
20110506 102.95 103.64 101.87 102.57 1228278
20110509 102.78 103.79 102.40 103.38 1365337
20110510 103.71 104.59 103.36 104.12 1215047
20110511 103.94 104.16 102.07 102.55 1541382
20110512 102.18 103.25 101.45 103.12 1593903
20110513 103.15 103.38 101.57 101.83 969816
20110516 101.52 102.96 101.37 102.01 1163839
20110517 101.63 101.89 100.70 101.20 1336855
20110518 101.44 103.53 100.96 103.48 1738537
20110519 103.67 104.49 103.21 104.02 1418060
20110520 103.87 104.07 102.62 103.43 1496437
20110523 102.19 102.72 101.40 102.28 1078291
20110524 102.64 103.40 101.78 101.99 930425
20110525 103.54 104.11 101.40 103.54 1279789
20110526 103.24 103.62 102.36 103.25 1075968
20110527 103.54 104.44 103.54 103.98 946282
20110531 104.73 105.18 103.40 104.79 1553806
20110601 104.41 104.92 102.09 102.36 2131130
20110602 102.24 103.00 101.21 102.13 1543908
20110603 100.92 101.26 100.20 100.35 1724180
20110606 100.07 100.77 99.53 99.67 1812228
20110607 99.96 100.55 99.54 99.58 1421036
20110608 99.24 99.82 99.04 99.49 1423046
20110609 99.94 101.81 99.71 101.13 1065526
20110610 100.70 101.08 99.39 99.51 1491294
20110613 99.95 101.21 99.52 99.95 1242326
20110614 101.12 101.96 100.74 101.61 1287456
20110615 100.62 101.37 99.38 99.96 1394803
20110616 100.09 100.74 99.25 100.57 1888014
20110617 101.36 101.84 100.10 100.55 1539339
20110620 100.09 102.12 100.09 101.60 924910
20110621 102.13 103.55 101.70 103.28 1004616
20110622 102.68 103.88 102.37 103.30 1373394
20110623 101.96 103.08 100.92 102.98 1330877
20110624 102.97 103.19 101.99 102.76 1066933
20110627 103.04 103.52 101.67 103.30 843395
20110628 103.66 105.61 103.26 105.56 1465362
20110629 105.96 107.45 105.27 107.43 3520125
20110630 107.35 107.96 106.56 107.84 1772224
20110701 107.71 108.60 106.64 108.45 1898166
20110705 108.46 108.90 107.70 107.86 1635930
20110706 107.79 109.09 107.26 108.88 1537228
20110707 109.44 111.17 109.39 110.73 1623467
20110708 109.55 110.33 109.00 109.91 1612913
20110711 108.71 109.28 107.45 107.81 1094373
20110712 107.32 108.55 107.01 107.17 1058189
20110713 107.42 107.67 106.50 106.75 1394501
20110714 106.75 107.23 105.18 105.79 1451994
20110715 106.24 106.71 105.37 106.48 1107238
20110718 106.43 106.46 104.89 105.32 926719
20110719 105.93 107.45 105.82 106.19 1597334
20110720 106.31 106.47 105.47 105.71 1133572
20110721 106.38 106.74 105.78 106.64 1777250
20110722 106.59 106.66 104.26 104.57 2163015
20110725 103.86 105.37 103.57 104.56 1268761
20110726 104.32 104.46 103.17 103.39 1264841
20110727 102.70 103.43 101.10 101.17 2016569
20110728 101.22 101.98 101.10 101.65 2083912
20110729 100.74 103.91 100.34 103.11 2729399
20110801 103.45 103.93 100.98 101.99 1337109
20110802 101.33 102.09 100.05 100.06 2587074
20110803 100.29 101.44 99.27 101.38 1743478
20110804 100.26 100.45 97.04 97.20 3830405
20110805 98.81 98.94 93.88 95.85 2870517
20110808 93.82 95.42 90.32 90.89 3584252
20110809 92.49 94.07 89.41 93.95 4216170
20110810 92.75 95.32 91.85 91.91 3914232
20110811 92.05 98.07 91.83 96.72 2736032
20110812 97.33 98.99 95.99 98.10 2046823
20110815 98.65 99.22 97.48 99.15 1813635
20110816 98.06 99.29 97.30 98.24 1758957
20110817 98.74 99.20 97.59 97.90 1635126
20110818 95.63 95.81 92.01 92.95 3460220
20110819 91.41 92.85 89.45 89.70 4768482
20110822 91.03 91.40 88.19 88.48 2946002
20110823 89.31 91.63 88.75 91.30 2122609
20110824 91.25 92.48 90.40 91.98 4534692
20110825 92.24 93.03 90.82 92.00 1969630
20110826 91.42 93.96 89.47 93.91 1840975
20110829 94.83 96.85 94.83 96.83 2046019
20110830 96.36 98.41 95.88 97.73 1641157
20110831 98.65 99.24 97.24 97.99 2145123
20110901 98.05 99.63 97.38 97.69 1549691
20110902 96.62 97.61 95.66 96.60 1681600
20110906 95.94 96.47 93.76 96.38 1885200
20110907 97.67 98.44 97.05 98.39 1587700
20110908 97.93 98.78 96.71 97.03 1361800
20110909 96.17 96.43 94.19 94.72 1633700
20110912 93.88 95.03 92.49 94.39 1640600
20110913 94.56 95.98 93.75 95.78 973700
20110914 96.22 99.42 94.60 98.21 1909300
20110915 99.20 100.21 98.01 99.97 1233800
20110916 100.57 100.87 99.32 100.81 1824900
20110919 98.89 100.45 97.84 100.09 1506000
20110920 100.32 102.32 98.94 101.51 2626000
20110921 101.35 101.35 96.97 97.06 2355900
20110922 94.26 94.44 92.66 93.46 2972000
20110923 92.85 93.88 91.87 92.91 2219000
20110926 93.37 95.16 92.00 95.08 1821900
20110927 97.26 98.11 95.89 96.52 2332400
20110928 97.02 97.64 94.06 94.21 1195100
20110929 95.77 96.19 93.73 95.41 1301000
20110930 94.27 95.59 93.09 93.48 2214100
20111003 92.79 94.82 91.58 91.74 2466700
20111004 90.30 95.15 89.75 94.95 3182900
20111005 95.91 98.64 94.20 98.29 2632600
20111006 97.82 99.07 97.18 98.73 2432500
20111007 99.01 99.29 96.75 98.09 1807800
20111010 99.87 102.03 99.69 101.96 1443100
20111011 101.00 101.70 100.28 100.86 1037300
20111012 101.26 102.85 100.46 101.62 1659000
20111013 100.76 101.40 99.22 101.04 1189100
20111014 101.92 102.91 101.20 102.65 1548000
20111017 102.48 102.48 100.58 100.91 1336100
20111018 100.70 103.94 99.80 103.07 2096900
20111019 102.97 103.00 100.36 100.73 1698000
20111020 100.71 102.17 99.65 101.55 1544900
20111021 102.34 103.51 101.36 103.50 2105800
20111024 103.50 103.89 102.68 103.60 1572300
20111025 103.15 104.15 101.52 101.65 1573300
20111026 100.95 104.62 100.11 104.32 2210000
20111027 105.42 106.45 103.31 105.58 3207000
20111028 104.90 106.02 104.08 105.27 2166700
20111031 104.06 104.97 101.61 101.67 2158200
20111101 99.51 100.54 97.86 98.53 2139100
20111102 99.41 100.85 99.04 100.46 1715700
20111103 101.69 102.19 100.20 101.89 1612700
20111104 100.91 101.12 99.39 100.46 1522800
20111107 100.47 101.13 99.15 101.03 1638000
20111108 101.25 102.61 100.35 102.20 1216000
20111109 99.68 100.02 98.03 98.30 2398700
20111110 99.58 100.39 98.58 99.84 1660600
20111111 100.74 102.48 100.74 101.49 1082500
20111114 101.10 101.50 99.94 101.39 1032700
20111115 100.99 101.55 99.89 100.83 1219200
20111116 99.66 100.33 98.28 98.45 1562900
20111117 98.16 98.82 95.41 96.73 2035300
20111118 97.01 97.66 95.80 97.00 1385700
20111121 95.48 96.33 95.04 95.94 1528100
20111122 95.62 96.91 95.02 95.34 1540500
20111123 94.60 94.89 93.64 93.95 1555600
20111125 93.51 94.97 93.46 93.51 686600
20111128 95.75 98.26 95.54 97.20 1979100
20111129 97.45 97.76 96.55 96.81 1769400
20111130 99.98 102.22 99.79 102.00 1762900
20111201 101.94 102.81 100.65 100.85 1612000
20111202 102.06 102.07 100.19 100.46 1301600