20000103 16.67 17.21 16.67 16.79 225343
20000104 16.55 16.61 16.01 16.13 96264
20000105 16.07 16.49 15.89 16.43 246735
20000106 16.43 16.49 16.37 16.43 247255
20000107 16.43 16.85 16.19 16.85 382564
20000110 17.63 17.76 16.97 17.57 250370
20000111 17.46 17.52 16.79 16.97 204055
20000112 16.37 16.85 16.01 16.13 140814
20000113 15.41 15.83 14.74 15.83 943950
20000114 16.01 16.19 15.65 15.71 276539
20000118 15.52 15.52 15.29 15.41 142475
20000119 15.17 15.65 15.17 15.65 171552
20000120 15.76 15.83 15.17 15.17 313196
20000121 15.29 15.29 14.93 14.93 295958
20000124 15.04 15.17 14.39 14.50 278927
20000125 14.39 14.57 14.02 14.20 83284
20000126 14.26 14.93 14.20 14.57 219320
20000127 14.69 15.11 14.57 14.93 176744
20000128 15.29 15.52 14.81 14.81 293881
20000131 14.69 14.93 14.20 14.32 136868
20000201 14.26 14.63 13.72 14.08 246632
20000202 14.57 14.57 13.91 14.02 404787
20000203 14.08 14.20 13.78 13.85 392014
20000204 13.91 14.20 13.60 13.60 309769
20000207 14.32 15.83 14.20 15.65 750798
20000208 16.13 16.79 15.76 15.83 635531
20000209 15.83 15.83 14.81 15.41 265116
20000210 15.41 15.41 14.44 14.50 273527
20000211 14.50 14.81 13.91 14.57 414133
20000214 14.93 15.17 14.87 14.93 249332
20000215 15.04 15.11 14.93 14.98 296477
20000216 14.98 15.04 14.87 14.98 185155
20000217 14.93 14.93 14.44 14.63 213920
20000218 14.50 14.81 14.44 14.44 138737
20000222 14.44 14.50 13.96 14.39 123368
20000224 14.26 14.44 14.08 14.15 76845
20000225 14.44 14.50 14.26 14.32 155144
20000228 14.20 15.11 14.20 15.11 179859
20000229 15.04 16.13 15.04 16.13 349438
20000301 15.95 16.43 15.83 16.37 259197
20000302 16.85 16.85 16.37 16.61 320050
20000303 16.26 16.31 15.71 15.83 219632
20000306 15.76 15.83 15.22 15.35 162725
20000307 15.52 16.01 15.22 15.29 308938
20000308 15.11 15.17 14.93 14.98 119214
20000309 14.98 15.22 14.69 15.22 232093
20000310 15.04 15.35 14.98 15.04 123056
20000313 14.98 15.29 14.87 14.98 124718
20000314 14.93 15.65 14.93 15.35 107687
20000315 15.11 16.01 15.11 16.01 241543
20000316 16.07 16.85 15.89 16.67 250266
20000317 16.85 17.93 16.74 17.46 444975
20000320 17.39 17.76 17.09 17.09 365638
20000321 17.15 17.28 16.91 17.15 132921
20000322 17.09 17.15 16.97 17.09 75911
20000323 17.09 17.09 16.79 16.97 171656
20000324 17.09 17.21 16.91 16.97 174563
20000327 16.85 16.97 16.67 16.85 71238
20000328 16.97 18.11 16.85 17.76 471871
20000329 17.87 19.32 17.87 19.32 439160
20000330 19.26 19.98 19.26 19.50 341234
20000331 19.38 19.74 17.93 18.00 202186
20000403 18.06 19.74 17.93 19.56 189725
20000404 19.56 19.56 17.57 18.65 164490
20000405 18.48 18.48 16.85 17.28 249643
20000406 17.28 17.33 17.15 17.28 55453
20000407 17.04 17.04 16.26 16.37 488175
20000410 16.37 16.49 16.13 16.31 125133
20000411 16.37 16.55 16.19 16.26 137179
20000412 16.37 16.49 16.07 16.07 110387
20000413 16.07 16.43 16.07 16.31 129495
20000414 15.89 15.95 15.04 15.41 277058
20000417 15.17 15.17 14.87 15.11 133337
20000418 15.11 16.31 15.11 15.89 169682
20000419 15.71 15.71 15.29 15.29 229809
20000420 15.22 15.59 15.04 15.47 253797
20000424 15.41 15.65 15.29 15.65 93876
20000425 15.76 15.76 15.41 15.71 60438
20000426 15.76 15.76 15.17 15.35 135102
20000427 15.35 15.59 15.22 15.35 20250
20000428 15.11 15.71 14.98 15.65 116410
20000501 15.65 16.43 15.52 16.37 198344
20000502 16.19 16.37 16.07 16.19 114333
20000503 15.89 16.37 15.52 15.95 176744
20000504 15.83 15.89 15.65 15.89 64903
20000505 16.13 16.13 15.71 15.76 150056
20000508 15.76 15.76 15.04 15.41 64176
20000509 15.59 15.95 15.59 15.95 90241
20000510 15.83 15.95 15.65 15.65 58672
20000511 15.83 15.95 15.59 15.83 41642
20000512 15.71 15.76 15.52 15.71 24611
20000515 15.59 15.89 15.41 15.59 71861
20000516 15.35 16.31 15.17 16.19 74353
20000517 16.01 16.19 15.89 15.95 74976
20000518 15.83 15.83 15.41 15.59 76014
20000519 15.41 15.47 15.35 15.41 43096
20000522 15.59 15.59 15.11 15.35 92526
20000523 15.11 15.41 14.98 15.17 114541
20000524 14.81 14.81 13.48 14.02 344557
20000525 12.28 13.66 12.28 13.00 468652
20000526 13.00 13.06 12.70 12.87 185155
20000530 12.76 13.18 12.63 12.76 155975
20000531 12.76 13.85 12.76 13.48 237182
20000601 13.42 13.96 13.37 13.78 121187
20000605 13.78 13.85 13.60 13.78 95849
20000606 13.78 13.78 13.54 13.54 74561
20000607 13.54 13.60 13.37 13.48 103949
20000608 13.48 13.60 12.88 13.18 281212
20000612 13.37 13.72 13.37 13.60 95018
20000613 13.37 13.60 13.30 13.48 84634
20000614 13.42 13.66 13.37 13.60 45173
20000615 13.72 13.72 13.60 13.72 112256
20000616 13.85 13.96 13.54 13.54 62411
20000619 13.54 13.66 13.48 13.48 79441
20000620 13.48 13.72 13.24 13.24 94395
20000621 13.37 13.60 13.37 13.42 136868
20000622 13.42 13.60 13.37 13.48 272697
20000623 13.48 13.91 13.48 13.91 162725
20000626 14.08 14.63 13.78 14.50 138114
20000627 14.26 14.93 14.26 14.74 108518
20000628 14.74 14.98 14.74 14.98 127729
20000629 14.87 15.41 14.81 15.41 178094
20000630 15.41 15.77 13.72 13.72 541447
20000703 14.02 14.98 14.02 14.98 156390
20000705 14.81 15.17 14.81 15.11 83803
20000706 15.04 15.71 14.81 15.65 137491
20000707 15.77 15.83 15.47 15.83 65941
20000710 15.71 16.37 15.65 16.19 100626
20000711 15.95 16.49 15.95 16.13 55142
20000712 16.00 16.37 15.95 16.37 100833
20000713 16.31 16.61 16.31 16.49 84530
20000714 16.74 16.74 16.49 16.55 81103
20000717 16.49 16.49 16.07 16.43 145175
20000718 16.37 16.37 16.07 16.13 76326
20000719 16.00 16.61 15.77 16.61 84114
20000720 16.37 16.37 16.07 16.31 65007
20000721 16.37 16.37 15.89 15.95 38423
20000724 15.71 16.37 15.71 16.19 77987
20000725 16.19 16.74 16.19 16.74 178198
20000726 16.74 16.74 16.13 16.37 142994
20000727 16.26 16.61 16.26 16.55 55038
20000728 16.37 16.37 15.47 15.65 52857
20000731 15.47 15.65 15.47 15.59 131883
20000801 15.71 15.89 15.52 15.65 42369
20000802 15.65 16.26 15.65 16.13 32919
20000803 15.95 15.95 15.59 15.83 37696
20000804 15.71 16.49 15.71 16.49 33646
20000807 16.37 16.55 16.37 16.55 60542
20000808 16.37 18.30 16.37 18.11 286819
20000809 18.30 18.30 16.91 17.33 210390
20000810 17.33 18.66 17.04 18.66 287962
20000811 18.66 19.20 18.11 19.20 358992
20000814 19.14 19.50 19.08 19.14 189101
20000815 18.89 19.20 18.72 19.08 294400
20000816 18.89 19.02 18.35 18.41 55245
20000817 18.30 19.14 18.00 19.14 67811
20000818 19.02 19.02 18.18 18.35 75184
20000821 18.41 19.14 18.41 19.02 60438
20000822 18.96 18.96 18.48 18.54 30738
20000823 18.30 18.54 17.87 18.00 72691
20000824 18.18 18.78 18.06 18.66 92630
20000825 18.66 19.20 18.48 18.84 39046
20000830 18.30 18.84 18.30 18.84 51196
20000831 18.66 18.72 18.41 18.66 46419
20000901 18.48 18.72 18.18 18.66 59503
20000905 18.72 18.78 18.24 18.30 46522
20000906 18.18 18.18 17.93 18.11 43303
20000907 18.30 18.48 18.06 18.48 51715
20000908 18.35 18.96 18.18 18.48 52234
20000911 18.30 18.60 18.24 18.54 220982
20000912 18.41 18.48 17.93 18.30 68018
20000913 18.41 18.41 18.11 18.30 48080
20000914 18.54 18.89 18.48 18.66 215478
20000915 18.41 18.60 18.30 18.30 217451
20000918 18.06 18.06 17.45 17.45 100314
20000919 17.45 17.45 16.85 17.15 57738
20000920 17.04 17.39 17.04 17.22 64072
20000921 16.97 17.28 16.91 17.09 28142
20000922 17.04 17.04 16.61 16.85 17342
20000925 16.61 16.61 16.19 16.26 51922
20000926 16.19 16.19 15.77 15.95 56595
20000927 16.00 16.07 15.52 15.52 92110
20000928 15.52 15.89 15.47 15.89 73314
20000929 15.83 15.83 15.52 15.52 79961
20001002 15.65 16.00 15.65 15.89 104364
20001003 15.89 15.89 15.65 15.65 67603
20001004 15.65 15.65 15.29 15.52 76430
20001005 15.77 18.78 15.77 18.30 332719
20001006 17.93 18.24 17.57 17.57 265012
20001009 17.76 18.30 17.76 18.18 60853
20001010 18.41 18.89 18.30 18.41 130429
20001011 18.30 18.66 18.06 18.18 180379
20001012 18.06 18.06 17.33 17.39 136348
20001013 17.33 17.76 17.28 17.45 179236
20001016 17.52 18.30 17.52 18.11 106129
20001017 17.93 18.00 17.82 18.00 74768
20001018 17.82 18.30 17.45 18.30 114956
20001019 18.41 18.72 18.41 18.72 94707
20001020 18.72 18.72 18.30 18.48 41746
20001023 18.30 18.35 18.00 18.11 45173
20001024 18.24 18.30 18.11 18.24 38319
20001025 18.30 18.30 18.06 18.11 66980
20001026 18.24 18.24 17.76 18.00 74353
20001027 18.06 18.66 17.93 18.48 117137
20001030 18.30 18.66 18.30 18.54 77987
20001031 18.66 19.26 18.60 18.89 134064
20001101 18.89 20.82 18.89 20.28 268231
20001102 20.34 22.33 20.34 22.33 349230
20001103 22.09 22.09 20.76 21.67 118591
20001106 21.67 21.91 21.48 21.78 71238
20001107 21.85 22.15 21.67 21.72 62411
20001108 21.48 22.09 21.19 21.97 149017
20001109 21.85 21.91 20.94 21.37 111945
20001110 21.13 21.13 20.28 20.46 101145
20001113 20.59 20.59 20.11 20.22 85257
20001114 20.41 21.43 20.41 20.89 248085
20001115 20.89 20.89 20.22 20.41 128248
20001116 20.41 20.89 20.16 20.82 190348
20001117 20.94 21.00 20.65 20.89 97303
20001120 20.82 21.37 20.70 21.13 88995
20001121 20.76 21.19 20.70 20.76 46626
20001122 20.65 20.65 20.22 20.41 40084
20001124 20.46 21.55 20.46 21.55 31153
20001127 21.55 22.39 21.55 22.15 184221
20001128 22.15 22.21 21.72 22.03 144760
20001129 21.91 21.91 20.65 20.82 79337
20001130 20.89 20.89 19.38 20.16 120045
20001201 20.16 21.24 20.16 20.82 192944
20001204 21.07 21.24 20.82 21.13 170513
20001205 21.19 21.30 20.76 20.82 133233
20001206 20.89 21.07 20.41 20.46 63553
20001207 20.34 20.41 20.22 20.22 41849
20001208 20.34 20.94 20.22 20.94 144033
20001211 21.13 21.19 20.59 20.76 123472
20001212 20.70 20.82 20.52 20.65 112464
20001213 20.82 20.82 20.52 20.59 227109
20001214 20.59 20.70 20.52 20.65 135725
20001215 20.52 20.82 20.52 20.65 212259
20001218 20.76 22.15 20.65 22.15 351515
20001219 22.15 22.21 21.19 21.24 134168
20001220 21.19 21.19 20.34 20.41 251928
20001221 20.46 20.70 20.41 20.70 184948
20001222 20.70 21.30 20.70 20.94 100314
20001226 21.00 21.37 20.82 21.37 298658
20001227 21.37 21.85 21.30 21.85 96991
20001228 21.91 22.15 21.67 22.15 76534
20001229 22.09 22.15 21.43 21.48 120772
20010102 21.72 21.91 21.43 21.61 100210
20010103 21.48 22.15 21.13 22.15 338223
20010104 22.15 23.83 22.09 23.83 675199
20010105 24.07 24.07 23.05 23.54 370311
20010108 24.07 24.92 23.00 23.54 236143
20010109 23.11 24.02 23.11 23.96 119214
20010110 23.71 23.89 23.54 23.78 152860
20010111 23.29 23.89 23.11 23.89 123056
20010112 23.89 25.88 23.71 24.19 380176
20010116 24.19 24.19 23.59 24.02 163659
20010117 24.26 24.80 24.26 24.50 225863
20010118 24.44 24.98 24.37 24.80 92318
20010119 24.80 24.80 23.00 23.05 111426
20010122 23.59 24.67 23.59 24.56 105506
20010123 24.56 25.58 24.56 25.04 171656
20010124 25.10 26.48 25.04 25.52 398557
20010125 25.28 26.06 25.28 25.58 150990
20010126 25.82 25.88 24.74 24.74 114437
20010129 24.89 25.04 24.56 24.78 245801
20010130 24.68 24.78 24.53 24.70 50053
20010131 24.56 24.79 24.31 24.45 157429
20010201 24.65 24.65 24.27 24.62 61268
20010202 24.68 24.70 23.30 23.40 179340
20010205 23.93 24.03 23.69 23.94 36761
20010206 24.07 24.07 23.57 23.57 143721
20010207 23.81 24.36 23.45 24.31 138321
20010208 24.80 26.14 24.80 25.60 772606
20010209 25.61 26.00 24.79 25.98 258781
20010212 25.33 27.18 25.33 26.98 326904
20010213 26.98 28.00 26.82 27.97 381007
20010214 27.88 28.50 27.53 28.22 484021
20010215 28.22 28.84 27.93 28.72 192528
20010216 28.50 28.89 27.86 28.57 269685
20010220 29.08 29.13 28.26 28.41 237389
20010221 25.90 27.83 25.90 26.84 290454
20010222 26.84 28.89 26.84 28.89 461175
20010223 28.84 28.84 27.70 28.10 199382
20010226 28.22 29.32 28.02 29.32 286508
20010227 28.65 28.65 27.73 28.17 185155
20010228 28.12 28.22 27.01 28.22 340507
20010301 27.97 28.31 27.89 28.12 388276
20010302 28.22 28.22 27.55 27.64 143202
20010305 27.64 28.08 27.27 27.30 63865
20010306 28.02 28.84 27.91 28.53 417872
20010307 28.41 28.79 28.12 28.52 120045
20010308 28.28 28.55 28.26 28.50 161790
20010309 28.49 28.52 27.88 27.89 72795
20010312 27.89 27.89 26.72 27.15 150264
20010313 26.91 26.91 24.99 26.14 292531
20010314 25.17 25.52 24.41 24.95 182455
20010315 25.09 25.71 24.95 25.42 196682
20010316 25.66 26.14 25.16 25.55 104883
20010319 25.55 26.71 25.16 26.71 104156
20010320 26.71 26.96 26.01 26.01 225343
20010321 25.81 26.10 24.75 25.38 178405
20010322 25.52 25.52 24.10 24.32 261689
20010323 24.23 25.09 24.08 24.92 66357
20010326 24.56 24.66 23.59 24.32 131468
20010327 24.32 25.71 23.96 25.62 125237
20010328 25.52 25.52 24.56 25.24 124406
20010329 24.94 25.71 24.89 25.23 58465
20010330 25.13 26.48 24.80 26.48 161167
20010402 25.76 26.48 25.48 25.76 179963
20010403 25.81 26.05 24.91 25.28 86607
20010404 25.04 25.53 24.89 25.33 44549
20010405 25.47 25.71 24.80 25.47 117345
20010406 25.47 25.47 24.07 25.04 217451
20010409 24.94 25.81 24.91 25.81 74768
20010410 25.57 26.14 25.50 25.90 100418
20010411 25.91 26.07 24.94 25.23 85568
20010412 25.04 25.13 22.39 23.58 428048
20010416 23.58 23.58 20.70 22.10 916431
20010417 22.29 23.32 22.26 23.31 386199
20010418 24.07 25.42 23.83 25.28 416002
20010419 25.23 25.62 24.80 25.04 245697
20010420 25.28 25.73 24.23 24.23 169059
20010423 24.24 24.71 24.24 24.44 57842
20010424 24.27 24.36 23.63 23.83 281523
20010425 24.12 24.84 24.07 24.84 74145
20010426 24.84 25.86 24.84 25.28 128456
20010427 25.17 25.66 25.17 25.50 207586
20010430 25.76 25.90 25.04 25.04 214440
20010501 25.23 25.66 25.09 25.51 218490
20010502 25.75 26.48 25.33 26.34 141748
20010503 26.53 26.53 25.72 26.14 100418
20010504 26.00 26.48 25.62 26.47 78714
20010507 26.34 26.58 26.24 26.48 44653
20010508 26.42 26.48 26.16 26.39 47976
20010509 26.63 26.63 25.88 25.95 32919
20010510 26.24 27.35 26.19 26.36 125756
20010511 26.29 26.32 25.71 26.31 115787
20010514 26.33 26.33 25.71 26.04 54830
20010515 26.39 26.39 25.91 26.19 48599
20010516 25.81 27.01 25.70 26.92 66565
20010517 26.92 28.60 26.92 27.31 112983
20010518 27.31 27.44 27.01 27.35 92526
20010521 27.36 28.12 27.25 28.12 161479
20010522 28.12 28.18 27.20 27.60 83699
20010523 28.89 28.89 27.59 28.31 538332
20010524 28.79 28.79 28.31 28.65 414756
20010525 28.26 28.85 28.26 28.84 245801
20010529 28.89 30.18 28.89 29.83 854747
20010530 29.83 29.83 28.99 29.23 303746
20010531 29.23 29.78 27.93 28.84 360446
20010601 26.96 28.17 26.77 26.86 568447
20010604 24.56 28.12 24.56 27.78 998157
20010605 27.78 28.31 27.25 27.59 195748
20010606 27.59 27.59 26.82 26.98 110179
20010607 26.77 27.83 26.67 27.54 113191
20010608 27.69 27.69 26.67 26.67 84114
20010611 26.48 26.66 25.62 26.00 343726
20010612 25.42 25.82 24.51 25.29 539163
20010613 25.52 25.62 24.65 24.65 318596
20010614 24.89 25.52 24.75 25.25 258885
20010615 25.01 25.59 24.46 25.17 296477
20010618 24.93 25.90 24.93 25.47 229913
20010619 25.96 26.02 25.41 25.43 125237
20010620 25.19 25.66 25.05 25.42 132714
20010621 25.41 27.01 25.41 26.47 196059
20010622 26.24 26.24 25.02 25.41 124302
20010625 25.57 25.84 25.04 25.33 172175
20010626 25.09 25.18 24.56 24.94 191075
20010627 24.94 25.61 24.65 24.94 73938
20010628 25.18 25.70 24.91 25.69 89722
20010629 25.45 25.51 24.32 24.84 848516
20010702 25.04 25.23 24.84 25.19 151717
20010703 25.13 25.62 24.75 25.44 132195
20010705 25.62 25.70 24.47 25.02 129598
20010706 24.99 24.99 23.54 24.07 344142
20010709 24.56 24.56 23.93 24.13 123368
20010710 24.17 24.64 23.98 23.99 120772
20010711 23.99 24.07 23.39 24.07 260754
20010712 24.56 25.33 24.32 24.95 138218
20010713 24.84 25.23 24.40 24.65 63657
20010716 24.80 25.32 24.80 24.94 257431
20010717 24.70 24.99 24.27 24.89 207586
20010718 24.70 24.99 24.36 24.80 166048
20010719 24.89 24.89 23.74 24.05 388172
20010720 24.05 24.99 23.64 24.97 211636
20010723 24.97 25.81 24.96 25.46 462213
20010724 25.57 25.95 24.09 24.75 145487
20010725 25.28 25.28 24.56 24.97 100730
20010726 24.97 24.97 24.17 24.68 61892
20010727 24.67 24.67 22.58 22.87 778629
20010730 22.87 23.11 21.91 22.15 604377
20010731 22.34 23.69 22.15 23.59 555985
20010801 22.63 23.33 22.03 22.63 1212908
20010802 22.64 23.66 22.15 23.65 627119
20010803 23.65 24.17 23.06 24.04 273943
20010806 24.07 24.17 23.12 23.59 225759
20010807 22.63 23.02 21.67 22.29 2169734
20010808 23.35 24.94 23.35 24.17 1490485
20010809 24.17 24.17 23.45 23.66 400945
20010810 23.50 23.66 23.10 23.59 345596
20010813 23.59 23.59 23.16 23.23 124510
20010814 23.02 23.82 23.02 23.73 152444
20010815 23.83 23.83 23.20 23.73 116410
20010816 23.73 24.01 23.23 23.24 107479
20010817 23.33 23.98 22.94 23.98 152340
20010820 24.32 24.32 23.45 24.01 143929
20010821 23.59 23.83 23.23 23.35 308938
20010822 23.79 23.79 22.24 22.84 490667
20010823 22.82 22.87 22.39 22.55 168748
20010824 22.58 23.09 22.44 22.92 662115
20010827 22.68 23.16 22.68 23.02 96056
20010828 23.02 23.54 22.79 23.14 74041
20010829 23.26 23.33 22.82 23.11 54830
20010830 23.11 23.11 22.23 22.23 236662
20010831 22.29 23.10 22.15 22.84 412783
20010904 22.80 23.35 22.39 22.63 89722
20010905 22.64 22.70 21.91 22.53 540201
20010906 22.53 23.11 22.18 22.30 133856
20010907 22.30 22.30 21.44 22.15 422649
20010910 22.05 22.05 21.44 21.85 209455
20010917 19.74 20.33 19.50 19.84 369584
20010918 19.79 19.81 19.08 19.26 247151
20010919 19.26 19.64 18.59 19.64 426179
20010920 19.45 19.64 18.78 19.02 206132
20010921 18.49 18.49 17.82 18.06 422545
20010924 18.78 18.92 18.30 18.78 379345
20010925 19.01 19.02 18.73 19.02 341130
20010926 19.02 19.26 18.17 18.68 402295
20010927 18.68 18.92 17.14 17.73 502194
20010928 17.82 18.25 17.32 18.06 372284
20011001 17.98 19.07 17.41 17.87 290039
20011002 17.86 18.30 17.86 18.30 133025
20011003 18.06 20.61 18.01 20.51 886004
20011004 20.51 21.28 20.42 20.91 377891
20011005 20.91 21.19 19.98 20.32 267297
20011008 20.56 20.56 19.31 19.71 317973
20011009 19.93 19.93 19.31 19.74 98237
20011010 19.93 21.67 19.79 21.19 467717
20011011 21.19 21.81 20.70 20.98 219320
20011012 21.11 21.30 20.46 21.30 267712
20011015 21.33 21.33 20.68 21.09 195955
20011016 21.09 21.47 20.90 21.20 119733
20011017 21.38 21.89 21.28 21.65 208520
20011018 21.73 21.73 21.31 21.61 111218
20011019 21.61 21.61 20.22 21.12 399180
20011022 21.28 21.28 19.98 20.61 461071
20011023 20.03 22.00 19.89 20.79 617981
20011024 20.85 21.28 20.66 21.09 208105
20011025 20.85 21.04 20.22 21.04 249539
20011026 20.80 21.91 20.70 21.91 119006
20011029 22.05 22.05 20.47 20.51 115268
20011030 20.63 20.75 19.79 20.28 130325
20011031 20.42 21.51 20.42 21.20 118902
20011101 21.04 21.19 20.51 21.19 99276
20011102 21.14 21.79 20.95 21.47 97510
20011105 21.04 21.52 20.94 21.14 129806
20011106 21.04 22.05 20.79 21.99 158883
20011107 22.24 23.86 22.21 22.97 604377
20011108 23.11 23.88 22.76 22.76 285781
20011109 22.77 22.77 22.19 22.34 122225
20011112 22.44 23.21 22.15 23.02 289623
20011113 23.11 24.32 23.02 24.27 280693
20011114 25.04 25.76 24.85 25.71 405514
20011115 25.62 26.72 25.37 26.56 681430
20011116 26.10 26.53 25.76 26.03 292946
20011119 26.24 26.91 26.15 26.91 194086
20011120 26.77 26.77 25.52 25.66 269893
20011121 25.76 25.97 25.34 25.62 49742
20011123 26.10 26.10 25.67 25.88 21081
20011126 25.88 26.01 25.20 25.90 78403
20011127 25.86 25.87 25.23 25.37 132195
20011128 25.13 25.13 23.75 24.07 337496
20011129 24.07 24.07 22.53 23.11 526078
20011130 23.11 23.74 22.77 23.23 335419
20011203 23.40 23.73 23.26 23.71 75599
20011204 23.64 24.36 23.60 24.27 86295
20011205 24.07 24.93 23.99 24.63 138737
20011206 24.39 24.51 23.88 24.39 133337
20011207 24.51 24.53 23.98 24.29 59192
20011210 24.19 24.51 24.07 24.12 119006
20011211 24.03 24.69 23.98 24.14 138114
20011212 24.12 24.28 23.84 23.88 52545
20011213 23.74 23.91 23.60 23.85 40396
20011214 24.56 24.80 23.91 24.36 232612
20011217 24.56 24.56 23.31 23.49 185571
20011218 23.69 24.41 23.54 24.32 236455
20011219 24.41 25.28 24.27 24.66 190348
20011220 24.80 25.13 24.03 24.32 110076
20011221 24.22 24.77 24.07 24.58 95641
20011224 24.46 24.46 24.07 24.17 46834
20011226 24.22 25.18 24.17 25.01 121083
20011227 25.09 25.42 24.75 25.16 99691
20011228 25.47 25.47 24.84 24.89 61684
20011231 24.90 26.14 24.81 25.77 251097
20020102 25.33 25.43 24.41 25.14 219216
20020103 25.13 26.14 25.13 25.62 187855
20020104 26.00 27.44 25.89 27.36 368234
20020107 27.88 27.88 26.48 27.17 330642
20020108 27.35 27.64 26.53 26.97 232716
20020109 27.64 27.70 26.58 26.77 385991
20020110 26.67 27.06 26.67 26.91 66357
20020111 27.25 27.64 26.65 26.87 157117
20020114 26.52 26.52 25.86 26.00 224409
20020115 26.24 26.72 25.99 26.19 171552
20020116 26.10 26.18 25.63 25.63 107168
20020117 25.67 25.76 25.13 25.28 141541
20020118 25.47 25.98 25.46 25.86 129287
20020122 25.86 26.23 25.71 26.00 134271
20020123 26.00 26.34 25.90 26.19 115995
20020124 26.00 26.43 25.99 26.24 294919
20020125 26.24 26.96 26.24 26.68 123056
20020128 26.67 27.20 26.58 27.20 161790
20020129 26.96 27.04 26.39 26.87 94499
20020130 26.63 26.63 25.73 26.41 350476
20020131 26.41 26.67 25.93 26.60 242166
20020204 26.48 26.53 25.28 25.45 116099
20020205 25.21 25.41 24.65 24.99 157221
20020206 25.04 25.04 24.46 24.64 202082
20020207 24.80 25.47 24.56 25.10 249747
20020208 25.35 26.01 24.94 25.62 217659
20020211 25.76 27.11 25.75 26.96 221397
20020212 26.96 27.64 26.64 27.15 140502
20020213 27.39 27.69 27.20 27.32 94707
20020214 26.97 27.06 26.65 26.80 482359
20020215 26.63 26.72 26.31 26.72 60957
20020219 26.71 27.11 26.58 27.00 189205
20020220 27.01 27.06 26.63 26.83 230639
20020221 26.84 27.19 26.48 26.67 195851
20020222 26.72 26.77 26.02 26.67 118591
20020225 27.16 27.54 27.01 27.18 158052
20020226 27.25 27.69 26.76 27.11 157740
20020227 27.15 27.18 26.47 26.65 158052
20020228 25.57 26.53 25.23 26.30 556193
20020301 26.48 27.35 26.33 27.20 167813
20020304 27.35 27.97 27.07 27.45 241647
20020305 27.93 27.93 27.30 27.70 342896
20020306 27.59 27.68 27.35 27.60 183078
20020307 27.69 27.92 27.11 27.15 191905
20020308 27.49 27.64 27.15 27.16 132091
20020311 27.40 27.60 26.96 27.59 71549
20020312 27.73 28.17 27.30 27.85 91903
20020313 27.83 27.87 27.40 27.83 134271
20020314 27.83 27.84 27.44 27.74 211117
20020315 27.96 28.16 27.44 27.95 160544
20020318 28.31 28.40 27.35 27.93 332927
20020319 28.02 28.58 27.88 28.56 318804
20020320 28.46 28.62 28.02 28.44 139464
20020321 28.31 28.31 27.90 28.07 61165
20020322 27.97 27.97 27.07 27.48 142371
20020325 27.48 27.74 27.20 27.47 233132
20020326 27.49 27.93 27.46 27.82 138841
20020327 27.75 28.12 27.75 27.92 102703
20020328 27.88 28.10 27.84 28.10 145279
20020401 27.44 27.44 26.77 27.16 550482
20020402 26.96 27.22 26.68 26.69 197824
20020403 26.69 27.15 26.21 26.32 204990
20020404 26.43 27.54 26.43 27.09 175809
20020405 26.53 27.30 26.53 26.60 335419
20020408 26.60 26.84 26.40 26.84 229186
20020409 26.84 27.93 26.84 27.83 219943
20020410 27.83 28.50 27.61 28.28 265531
20020411 28.49 28.50 27.54 27.59 228563
20020412 27.78 28.36 27.78 28.36 67915
20020415 28.36 28.50 28.22 28.46 180171
20020416 28.60 29.60 28.60 29.51 621304
20020417 29.51 29.68 29.37 29.37 224201
20020418 29.61 29.62 28.89 29.23 276123
20020419 29.23 29.48 28.75 28.76 135725
20020422 28.76 28.99 28.24 28.25 297100
20020423 28.36 28.70 27.83 28.60 229913
20020424 28.60 29.31 28.47 28.90 125445
20020425 28.84 28.84 27.88 27.88 159817
20020426 27.92 28.21 27.42 27.42 184325
20020429 27.66 28.07 27.44 27.96 86087
20020430 28.02 28.07 27.51 27.69 87541
20020501 27.68 27.93 27.20 27.82 300008
20020502 28.02 28.31 27.69 27.98 171448
20020503 28.08 28.08 27.16 27.32 132818
20020506 27.27 27.40 26.67 26.83 100106
20020507 26.83 27.16 26.60 26.87 204782
20020508 26.96 27.00 25.52 25.52 976765
20020509 25.52 27.55 25.52 27.54 5123913
20020510 27.54 27.69 26.29 27.46 939900
20020513 27.25 27.68 27.25 27.54 611127
20020514 27.64 27.94 27.54 27.83 386303
20020515 27.54 28.17 27.45 28.07 398868
20020516 28.12 28.41 27.92 28.41 393676
20020517 28.55 28.55 27.25 27.48 256704
20020520 27.47 27.67 27.23 27.53 412160
20020521 27.64 27.94 27.11 27.74 602196
20020522 26.48 26.82 25.25 25.64 3842364
20020523 25.13 26.10 25.04 25.99 910512
20020524 26.24 26.71 26.14 26.58 529713
20020528 26.63 26.72 26.07 26.39 361172
20020529 26.39 26.39 25.57 25.63 238428
20020530 25.58 25.74 25.21 25.28 336250
20020531 25.52 25.71 24.93 24.93 600016
20020603 25.04 25.23 24.21 24.27 335211
20020604 24.22 24.41 23.74 23.98 362626
20020605 23.83 24.32 23.77 24.20 241855
20020606 24.24 24.51 23.50 23.79 172694
20020607 23.69 24.07 23.65 24.07 257431
20020610 23.98 24.41 23.88 24.31 171136
20020611 24.24 24.36 23.53 23.70 272385
20020612 23.94 24.06 23.51 23.95 217555
20020613 23.96 23.96 23.59 23.80 101768
20020614 23.79 23.79 22.88 23.30 652665
20020617 23.40 23.54 22.82 23.19 300112
20020618 23.29 23.68 22.97 23.54 291389
20020619 23.59 23.59 23.30 23.45 135829
20020620 23.50 23.50 22.92 23.07 240401
20020621 23.16 23.17 22.27 22.44 401568
20020624 22.68 23.30 21.19 22.80 769802
20020625 23.04 23.08 21.24 21.37 351619
20020626 20.57 21.47 20.17 21.47 583193
20020627 21.72 21.89 21.43 21.53 364288
20020628 21.29 22.17 20.94 21.57 859212
20020701 21.72 22.29 21.18 21.32 312469
20020702 21.38 21.43 20.61 21.20 223266
20020703 21.19 21.19 19.74 19.84 445079
20020705 20.24 21.14 20.24 21.04 146525
20020708 21.14 22.16 21.12 22.12 561281
20020709 22.13 22.53 21.58 21.58 229601
20020710 21.34 21.62 20.90 20.90 316519
20020711 20.90 21.19 19.80 19.80 467613
20020712 19.89 19.93 19.21 19.24 835328
20020715 19.29 19.51 18.59 19.45 315481
20020716 19.21 19.31 18.83 19.04 185778
20020717 19.74 19.97 18.80 19.21 189517
20020718 19.21 19.57 18.78 18.87 248085
20020719 18.87 18.87 17.96 18.39 444352
20020722 18.30 18.30 17.43 17.67 427425
20020723 17.72 17.81 17.29 17.62 528570
20020724 17.24 18.15 17.07 18.07 690776
20020725 18.07 19.26 18.06 18.85 369792
20020726 18.83 19.21 18.60 19.16 227005
20020729 19.60 20.21 19.40 20.13 307588
20020730 20.12 20.46 19.90 20.26 419326
20020731 20.26 20.26 18.92 19.32 687764
20020801 19.54 20.24 19.26 19.51 481113
20020802 19.66 19.93 19.02 19.32 573951
20020805 19.07 19.07 17.90 17.99 452452
20020806 18.08 19.55 18.08 19.16 348815
20020807 20.22 20.90 19.55 20.28 854747
20020808 19.98 21.14 19.50 20.80 865443
20020809 20.70 21.86 20.43 21.38 357849
20020812 20.80 21.38 20.75 21.27 210078
20020813 21.27 21.40 21.09 21.28 213505
20020814 21.67 22.24 20.99 22.10 153171
20020815 22.20 23.02 22.12 22.92 274877
20020816 22.93 22.93 22.24 22.40 239882
20020819 22.44 23.31 22.40 23.01 262624
20020820 23.02 23.30 22.51 22.91 227939
20020821 22.92 23.11 22.77 22.88 197305
20020822 23.12 23.41 22.82 23.04 282043
20020823 23.02 23.64 22.87 22.97 244866
20020826 22.97 23.06 22.49 23.02 205613
20020827 23.02 23.02 21.47 21.57 438329
20020828 21.57 21.71 21.20 21.38 227316
20020829 21.19 21.19 20.66 20.99 213713
20020830 20.99 22.34 20.86 20.86 162102
20020903 20.86 21.34 20.46 21.23 366676
20020904 21.23 22.05 21.23 21.86 318596
20020905 21.86 22.00 20.42 20.73 372076
20020906 20.67 22.11 20.62 22.05 399699
20020909 22.05 22.68 21.96 22.45 418287
20020910 22.69 22.77 22.47 22.54 136764
20020911 22.68 22.72 22.31 22.35 83491
20020912 22.29 23.02 22.29 22.81 394091
20020913 22.81 23.06 22.15 22.76 196786
20020916 22.51 23.28 22.50 23.21 181209
20020917 23.69 23.69 22.13 22.16 417664
20020918 22.16 22.51 21.72 22.39 168644
20020919 21.86 22.13 21.61 21.72 107999
20020920 21.81 21.93 21.22 21.83 311223
20020923 21.64 21.64 20.42 20.70 313196
20020924 20.37 20.37 19.60 19.89 451206
20020925 20.00 20.37 19.73 20.36 276539
20020926 20.42 20.99 20.27 20.92 119941
20020927 20.90 20.90 19.86 20.08 196682
20020930 19.98 20.42 18.79 20.01 401776
20021001 20.03 20.03 18.44 19.21 414445
20021002 19.16 19.78 18.68 18.74 257431
20021003 18.30 18.47 17.91 18.00 326488
20021004 18.24 18.49 17.64 18.32 388691
20021007 18.08 18.10 16.53 16.86 662219
20021008 17.24 17.91 16.92 17.29 509463
20021009 17.29 17.46 16.56 17.04 568862
20021010 16.99 16.99 15.88 15.96 1337729
20021011 16.20 17.33 16.20 17.08 930761
20021014 17.09 17.24 16.61 16.84 514967
20021015 18.01 19.06 17.81 18.15 2115216
20021016 18.01 18.06 16.95 17.04 715906
20021017 17.57 18.24 17.57 17.67 595862
20021018 17.67 18.01 17.41 17.79 205301
20021021 17.43 17.91 17.33 17.62 409149
20021022 17.63 18.25 17.63 17.78 174771
20021023 17.68 18.06 17.09 17.73 154106
20021024 17.87 18.68 17.67 17.92 345076
20021025 17.86 18.72 17.82 18.68 253174
20021028 19.02 19.31 18.49 18.63 403853
20021029 18.59 18.59 17.80 18.25 297100
20021030 17.84 17.96 17.39 17.53 391910
20021031 17.72 18.68 17.72 18.34 334484
20021101 18.58 19.08 18.06 18.92 338119
20021104 19.21 19.26 17.91 17.91 251928
20021105 17.92 18.44 17.82 18.31 595135
20021106 18.32 20.70 18.32 20.61 2073366
20021107 20.61 20.99 20.15 20.51 675407
20021108 20.51 20.79 20.46 20.70 349957
20021111 20.61 21.00 20.13 20.28 224513
20021112 20.14 20.88 20.09 20.61 347361
20021113 20.61 21.19 20.38 20.70 394091
20021114 21.19 21.23 21.04 21.07 286404
20021115 21.04 21.66 21.04 21.43 455048
20021118 21.67 21.96 21.33 21.57 333757
20021119 21.47 21.50 20.97 21.33 387445
20021120 21.33 22.34 21.33 22.32 431891
20021121 23.40 23.78 22.97 23.49 1187985
20021122 23.40 23.40 22.63 22.91 242789
20021125 22.92 23.32 22.85 23.25 208936
20021126 23.11 23.54 22.58 22.77 248708
20021127 22.83 23.39 22.83 23.21 127729
20021129 23.34 23.50 22.63 22.85 76118
20021202 23.45 24.25 23.45 23.69 328046
20021203 23.59 23.69 22.24 22.65 239259
20021204 22.41 23.74 22.05 23.74 340923
20021205 23.74 23.74 22.39 22.87 302500
20021206 22.82 22.89 22.29 22.87 190555
20021209 22.39 22.68 21.56 21.67 293673
20021210 21.91 21.93 21.19 21.80 145071
20021211 21.72 21.90 21.57 21.86 108206
20021212 21.86 22.05 21.62 21.98 93564
20021213 21.98 21.98 20.90 21.02 250474
20021216 21.09 22.10 21.09 22.10 339469
20021217 22.05 22.24 21.04 21.22 326800
20021218 21.19 21.26 20.80 20.99 267089
20021219 20.94 21.67 20.94 21.04 194190
20021220 20.99 21.38 20.99 21.24 188686
20021223 20.46 21.09 20.42 20.79 343311
20021224 20.69 20.69 20.42 20.42 101041
20021226 20.42 20.90 20.42 20.75 100210
20021227 20.75 20.75 20.27 20.27 60438
20021230 20.42 20.92 20.06 20.86 191594
20021231 20.85 21.19 20.27 20.95 90137
20030102 21.19 21.67 21.09 21.38 209247
20030103 21.38 21.41 20.94 21.05 88268
20030106 21.09 21.52 21.09 21.42 167190
20030107 21.38 21.54 21.14 21.21 132818
20030108 21.18 21.50 21.01 21.25 87334
20030109 21.38 21.62 21.23 21.29 184948
20030110 21.30 21.55 21.17 21.38 101560
20030113 21.57 21.81 21.33 21.53 135102
20030114 21.52 21.69 21.33 21.44 159610
20030115 21.42 21.42 20.80 20.94 236143
20030116 21.09 21.46 20.96 21.20 140294
20030117 21.12 21.14 20.57 20.57 102391
20030121 20.42 20.56 19.98 20.13 333342
20030122 20.08 20.26 19.88 20.14 249228
20030123 20.22 21.02 20.08 20.77 128352
20030124 20.75 20.75 20.08 20.24 152860
20030127 20.13 20.13 19.64 19.86 151510
20030128 19.86 19.86 19.07 19.64 566162
20030129 19.64 20.32 19.50 20.16 162310
20030130 20.22 20.22 19.74 19.81 72484
20030131 19.76 19.82 19.40 19.65 130741
20030203 19.90 20.38 19.84 20.35 278823
20030204 20.35 20.70 19.40 20.31 684130
20030205 20.32 20.32 19.63 19.93 198032
20030206 19.74 20.94 19.74 20.32 893585
20030207 20.46 20.46 19.88 19.93 437395
20030210 19.84 19.84 19.08 19.61 508321
20030211 19.93 19.93 19.23 19.28 213401
20030212 19.28 19.28 18.78 19.15 313300
20030213 19.33 19.33 18.59 19.02 264285
20030214 19.02 19.83 19.02 19.27 212155
20030218 19.41 19.60 19.21 19.21 412264
20030219 19.33 19.50 19.25 19.27 176121
20030220 19.34 19.53 19.30 19.47 119525
20030221 19.66 19.66 19.27 19.60 281835
20030224 19.60 19.60 19.25 19.30 319634
20030225 19.26 19.86 19.26 19.67 209144
20030226 19.69 19.69 19.28 19.55 105195
20030227 19.57 19.62 19.41 19.42 98030
20030228 19.59 19.59 19.26 19.44 126587
20030303 19.31 19.67 19.25 19.45 238635
20030304 19.31 19.58 19.12 19.36 330746
20030305 19.36 19.36 18.99 19.12 189309
20030306 19.08 19.34 18.94 19.26 377476
20030307 19.26 19.73 19.17 19.71 145694
20030310 19.60 19.60 19.16 19.26 195748
20030311 19.26 19.40 19.17 19.25 181313
20030312 19.36 19.83 19.26 19.83 286612
20030313 19.83 20.29 19.50 20.07 576131
20030314 19.97 20.27 19.82 19.87 214232
20030317 19.74 20.19 19.36 20.19 347153
20030318 20.22 20.42 19.93 20.40 272177
20030319 20.43 20.55 20.08 20.42 230432
20030320 20.42 20.51 20.00 20.13 371142
20030321 20.21 20.71 20.03 20.66 557128
20030324 20.08 20.37 19.87 19.88 247566
20030325 19.88 19.88 19.63 19.67 739998
20030326 19.84 20.46 19.74 20.26 397414
20030327 20.45 21.57 20.45 21.43 996599
20030328 21.04 22.15 20.73 21.52 953815
20030331 21.19 22.38 21.01 22.05 1052987
20030401 22.15 22.28 21.71 21.72 546535
20030402 21.91 22.34 21.91 22.07 226070
20030403 22.08 22.73 22.08 22.65 387549
20030404 22.65 22.87 22.34 22.44 204782
20030407 22.68 22.88 22.00 22.12 327631
20030408 21.76 22.09 21.75 21.90 217347
20030409 21.76 22.15 21.57 21.58 130221
20030410 21.58 22.15 21.46 22.15 190971
20030411 22.15 22.15 21.67 21.85 92214
20030414 21.85 22.29 21.72 22.28 238220
20030415 22.23 22.45 21.98 22.27 182144
20030416 22.57 22.57 21.67 21.67 125341
20030417 21.67 22.01 20.70 21.99 590150
20030421 22.03 22.03 21.67 21.86 140191
20030422 21.87 22.24 21.68 22.06 235312
20030423 22.12 22.24 21.80 22.13 212467
20030424 21.89 21.97 21.68 21.84 94083
20030425 21.84 21.93 21.67 21.74 128560
20030428 21.74 22.42 21.61 22.33 316623
20030429 22.33 23.11 22.33 22.53 257120
20030430 22.60 22.68 22.34 22.58 176329
20030501 22.49 22.49 22.15 22.26 194917
20030502 22.15 22.37 21.67 22.14 339261
20030505 22.15 22.33 22.15 22.16 319219
20030506 22.06 22.47 22.06 22.39 313300
20030507 22.35 22.42 22.23 22.30 222124
20030508 21.86 22.17 21.86 22.05 166463
20030509 21.99 22.20 21.98 22.01 162413
20030512 22.07 22.30 22.06 22.26 246839
20030513 22.05 22.24 22.05 22.24 200213
20030514 22.29 22.64 22.15 22.53 686103
20030515 22.49 22.74 22.45 22.65 398557
20030516 22.72 22.76 22.53 22.64 295231
20030519 22.70 22.92 21.91 22.01 403126
20030520 22.15 22.55 22.15 22.49 177679
20030521 22.49 22.85 20.46 22.16 737922
20030522 22.20 23.62 22.20 23.26 1063164
20030523 23.26 24.40 23.11 24.31 905839
20030527 24.22 25.23 24.08 25.23 714037
20030528 25.23 25.40 24.50 24.97 568551
20030529 24.77 25.04 24.65 24.76 258158
20030530 24.98 25.51 24.94 25.49 249747
20030602 25.48 26.90 25.48 26.08 390664
20030603 26.39 26.39 23.75 25.04 2568395
20030604 25.04 26.05 24.75 25.84 1619876
20030605 25.76 25.76 25.28 25.68 471663
20030606 25.95 26.00 24.94 25.17 383188
20030609 25.13 25.20 24.37 24.43 346426
20030610 24.56 25.22 24.56 25.17 486513
20030611 25.16 25.52 25.06 25.33 282873
20030612 25.33 25.46 25.18 25.33 324619
20030613 25.23 25.23 24.56 24.97 370415
20030616 25.16 25.77 24.93 25.77 187128
20030617 25.77 26.00 25.18 25.60 189205
20030618 25.60 25.60 24.99 25.23 175705
20030619 25.23 25.40 24.70 25.03 138737
20030620 25.03 25.04 24.55 24.85 369584
20030623 24.80 24.80 23.98 24.22 320777
20030624 24.32 24.50 24.00 24.36 358057
20030625 24.70 24.74 24.37 24.41 410102
20030626 24.65 24.77 24.12 24.72 289880
20030627 24.72 24.88 24.50 24.51 211736
20030630 24.60 25.08 24.52 24.88 448449
20030701 25.08 25.14 24.51 25.14 393416
20030702 25.17 25.24 24.78 25.23 275163
20030703 25.07 25.20 24.87 25.09 85814
20030707 25.33 25.96 25.33 25.74 436737
20030708 25.69 25.81 25.42 25.71 405956
20030709 25.67 25.68 25.32 25.38 261276
20030710 25.48 25.48 24.95 25.19 161781
20030711 25.28 25.55 25.18 25.50 273920
20030714 25.74 26.39 25.64 26.28 302835
20030715 26.30 26.38 25.62 25.65 151210
20030716 26.68 27.70 26.42 27.34 1386387
20030717 27.26 27.26 26.22 26.44 438810
20030718 26.43 26.53 25.81 26.20 371237
20030721 26.10 26.45 25.96 25.96 126855
20030722 26.00 26.10 25.76 26.06 82290
20030723 25.95 25.95 25.54 25.64 314754
20030724 25.62 26.30 25.62 26.22 198470
20030725 26.05 26.20 25.47 26.06 291538
20030728 26.07 26.07 25.80 25.83 326154
20030729 25.57 25.58 24.50 24.65 1327416
20030730 25.33 25.84 25.02 25.52 614894
20030731 25.62 25.76 25.15 25.48 335378
20030801 25.48 25.62 25.20 25.28 226349
20030804 25.38 25.67 24.85 24.87 288740
20030805 24.87 24.91 24.18 24.18 819479
20030806 24.32 26.77 24.32 26.62 2714322
20030807 26.49 26.63 26.14 26.53 752838
20030808 26.54 26.66 26.24 26.59 363050
20030811 26.30 27.34 26.20 27.34 523484
20030812 27.21 27.45 26.94 27.45 430312
20030813 27.35 27.40 26.88 27.27 193599
20030814 27.31 27.85 27.03 27.85 226245
20030815 27.55 27.87 27.55 27.69 122087
20030818 27.69 27.74 27.21 27.65 207694
20030819 27.66 27.79 27.02 27.69 240444
20030820 27.26 27.81 27.21 27.73 152765
20030821 27.74 27.87 27.52 27.84 125611
20030822 27.85 27.98 27.40 27.61 191319
20030825 27.45 27.67 27.24 27.67 138773
20030826 27.21 27.72 27.21 27.61 134732
20030827 27.64 27.76 27.40 27.64 184582
20030828 27.84 28.46 27.74 28.46 294026
20030829 28.46 28.52 28.22 28.27 201372
20030902 28.37 28.44 27.85 28.43 331025
20030903 28.37 29.04 28.32 29.00 391654
20030904 28.85 28.85 27.93 27.93 410620
20030905 27.89 27.89 27.46 27.46 320557
20030908 27.21 27.38 26.87 27.19 480266
20030909 26.73 26.88 26.57 26.82 464306
20030910 26.82 26.86 26.24 26.24 201579
20030911 26.24 26.35 25.80 26.24 475913
20030912 26.24 26.24 25.42 26.07 447930
20030915 26.07 27.09 25.96 27.09 1427636
20030916 27.31 27.32 26.86 27.15 526386
20030917 27.35 27.40 27.02 27.02 172975
20030918 27.02 27.16 26.68 26.79 393105
20030919 26.78 27.22 26.78 27.04 308742
20030922 26.79 26.82 25.99 26.37 427928
20030923 26.53 26.63 26.19 26.36 175358
20030924 26.10 26.11 25.07 25.07 666528
20030925 25.63 26.37 25.63 25.71 600113
20030926 25.62 25.81 25.47 25.52 244556
20030929 26.29 26.30 25.72 25.88 397248
20030930 25.88 26.00 25.09 25.93 674390
20031001 26.20 27.12 26.06 27.11 564733
20031002 27.11 27.11 26.50 26.61 271453
20031003 27.07 27.35 27.07 27.21 195934
20031006 27.07 27.26 26.92 27.07 106864
20031007 26.97 27.35 26.53 27.31 352971
20031008 27.26 27.36 26.82 27.10 300108
20031009 27.48 28.26 27.48 27.75 409662
20031010 27.74 28.18 27.57 27.65 178348
20031013 28.03 29.10 28.03 29.10 793047
20031014 29.14 29.14 28.96 29.00 686701
20031015 29.97 30.06 29.53 29.68 598768
20031016 29.58 29.74 29.42 29.53 317488
20031017 29.48 29.67 29.48 29.58 364040
20031020 29.58 29.60 29.16 29.36 362902
20031021 29.36 29.41 29.15 29.19 231314
20031022 28.66 28.71 28.33 28.47 197279
20031023 28.47 28.49 27.84 28.00 411627
20031024 27.94 27.97 27.53 27.68 217245
20031027 28.18 28.35 27.97 28.32 280349
20031028 28.32 29.19 28.30 29.19 262866
20031029 29.34 29.51 29.10 29.43 119071
20031030 29.53 29.68 29.12 29.30 111519
20031031 29.10 29.39 29.02 29.39 136554
20031103 29.39 29.62 29.10 29.31 574561
20031104 29.72 29.72 28.97 29.05 382454
20031105 30.40 30.47 29.70 29.71 664666
20031106 29.00 29.29 28.86 28.97 433248
20031107 29.34 29.57 29.05 29.16 246728
20031110 28.82 28.99 28.63 28.64 103967
20031111 28.52 28.95 27.94 27.97 248176
20031112 28.20 28.57 28.13 28.40 313557
20031113 28.47 28.47 27.85 27.90 327626
20031114 27.98 28.13 27.39 27.53 141313
20031117 27.60 27.62 27.10 27.36 209279
20031118 27.45 27.62 27.02 27.07 149382
20031119 27.21 27.31 26.77 26.81 121554
20031120 26.97 27.39 26.64 26.91 185486
20031121 27.07 28.16 26.91 27.94 449697
20031124 28.03 28.10 27.86 28.03 253039
20031125 27.98 28.85 27.98 28.40 232969
20031126 28.76 28.76 28.13 28.61 143589
20031128 28.66 28.81 28.56 28.69 61139
20031201 28.85 29.20 28.52 29.14 628252
20031202 29.15 29.31 29.00 29.08 428593
20031203 29.22 29.28 27.80 28.01 396937
20031204 28.23 28.23 26.51 27.21 1098121
20031205 27.39 27.78 27.21 27.57 371696
20031208 27.55 27.64 26.87 26.97 368489
20031209 27.21 27.26 26.68 26.79 272798
20031210 26.79 26.92 26.63 26.83 526767
20031211 26.82 27.76 26.82 27.74 380799
20031212 28.27 28.71 27.69 27.84 307143
20031215 28.08 28.13 27.13 27.22 217452
20031216 27.16 27.17 26.52 27.02 350592
20031217 27.11 27.16 26.55 26.83 374799
20031218 27.16 27.35 27.03 27.07 225107
20031219 27.07 27.17 26.87 26.98 274349
20031222 26.99 27.07 26.71 27.07 190865
20031223 26.97 27.44 26.92 27.31 110700
20031224 27.45 27.45 27.14 27.18 61856
20031226 27.11 27.70 27.11 27.51 52046
20031229 27.41 28.18 27.41 27.95 179681
20031230 27.89 28.09 27.49 27.59 167496
20031231 27.65 28.19 27.59 27.89 109874
20040102 27.90 27.97 27.74 27.78 194861
20040105 28.08 28.28 27.54 28.04 193106
20040106 28.04 28.13 27.72 28.12 161507
20040107 27.89 27.92 27.65 27.76 167393
20040108 27.60 27.74 27.47 27.72 161920
20040109 27.72 27.73 27.02 27.10 140544
20040112 27.21 27.26 26.42 26.95 630847
20040113 27.02 27.07 26.55 26.61 599145
20040114 26.61 26.97 26.53 26.87 868564
20040115 27.07 27.85 26.64 27.60 348933
20040116 28.68 29.83 28.62 29.15 1081393
20040120 29.05 29.54 28.86 29.07 372065
20040121 29.20 29.86 28.98 29.58 216754
20040122 29.83 29.84 29.54 29.64 278610
20040123 30.07 30.15 29.84 29.98 491336
20040126 29.83 30.14 29.54 30.14 288730
20040127 29.97 30.13 29.70 30.13 524691
20040128 30.21 30.23 29.44 29.62 325182
20040129 29.49 29.68 28.86 29.42 847807
20040130 29.34 29.78 29.14 29.25 312377
20040202 29.44 29.54 29.18 29.46 608852
20040203 29.15 29.54 29.15 29.31 264669
20040204 28.66 29.44 28.27 29.10 1054338
20040205 29.10 30.27 29.10 29.62 766538
20040206 29.73 29.92 29.25 29.80 502179
20040209 30.02 30.03 29.50 29.55 412751
20040210 29.55 29.68 29.38 29.54 320845
20040211 29.56 29.82 29.49 29.73 300605
20040212 29.73 29.98 29.54 29.73 169148
20040213 30.02 30.02 29.72 29.72 435883
20040217 29.78 31.34 29.75 31.28 600797
20040218 30.84 30.99 30.50 30.70 387658
20040219 30.94 31.04 30.50 30.51 238543
20040220 30.27 30.35 29.83 30.05 431236
20040223 30.05 30.19 29.79 30.02 460460
20040224 29.78 30.54 29.77 30.34 665854
20040225 30.02 30.56 29.69 30.50 1360726
20040226 30.65 32.59 30.51 32.49 5418946
20040227 32.50 32.91 32.13 32.51 827981
20040301 32.52 33.65 32.52 32.88 1226481
20040302 32.51 32.78 32.25 32.42 610091
20040303 32.44 32.53 32.18 32.21 393957
20040304 32.54 33.41 32.19 33.17 459427
20040305 32.73 33.50 32.66 33.23 464693
20040308 32.92 33.61 32.92 33.31 382598
20040309 33.13 33.46 32.68 32.75 345835
20040310 32.97 33.07 32.12 32.40 551333
20040311 32.20 32.49 31.70 31.70 233379
20040312 31.47 32.38 31.47 32.27 754559
20040315 32.15 32.31 31.52 31.52 337677
20040316 31.71 32.25 31.48 32.07 405626
20040317 32.25 33.05 32.25 32.83 718726
20040318 32.68 32.85 32.39 32.59 240918
20040319 32.44 32.76 32.41 32.44 367108
20040322 32.45 32.45 31.79 31.79 284909
20040323 32.00 32.49 31.85 32.38 358640
20040324 32.20 32.87 32.19 32.55 370206
20040325 32.70 33.55 32.70 33.31 1191784
20040326 33.55 33.80 33.51 33.52 333443
20040329 33.52 33.67 33.00 33.42 712117
20040330 33.42 33.54 33.22 33.46 255994
20040331 33.41 33.42 33.17 33.24 332445
20040401 33.24 34.12 33.24 34.00 707993
20040402 34.18 34.28 33.66 34.07 267482
20040405 33.94 34.08 33.70 33.94 355543
20040406 33.99 35.30 33.96 35.23 634678
20040407 34.99 35.20 34.52 35.15 471652
20040408 35.15 35.34 33.73 34.07 604980
20040412 34.14 34.43 34.13 34.23 281919
20040413 34.33 34.48 34.05 34.08 446285
20040414 33.65 34.07 33.41 33.70 416691
20040415 33.85 34.13 33.65 33.86 163954
20040416 33.99 34.19 33.63 34.15 152405
20040419 34.18 34.48 33.93 34.46 501555
20040420 34.46 35.35 34.46 34.82 431849
20040421 34.72 35.03 34.72 34.97 186949
20040422 34.82 34.96 34.52 34.81 384622
20040423 34.57 35.11 34.48 35.02 256552
20040426 35.02 35.06 34.14 34.93 485675
20040427 34.93 35.93 34.93 35.83 724904
20040428 35.40 35.45 34.84 35.26 642927
20040429 35.26 35.39 33.96 33.97 373485
20040430 33.87 34.23 33.54 33.55 431230
20040503 33.55 33.74 32.92 33.01 1253063
20040504 33.17 33.19 32.83 32.90 682420
20040505 32.83 33.02 32.55 32.68 418547
20040506 32.68 32.68 31.57 32.01 493100
20040507 31.81 32.24 31.07 31.12 266451
20040510 31.18 31.38 30.60 30.78 677883
20040511 30.84 31.22 30.78 30.97 381322
20040512 31.18 31.18 30.32 31.18 300686
20040513 31.15 31.31 30.79 31.00 255727
20040514 31.03 31.28 30.80 31.03 162098
20040517 30.89 30.89 30.29 30.38 306873
20040518 30.29 30.82 30.29 30.75 301511
20040519 31.13 31.95 30.97 31.15 549916
20040520 31.15 31.33 31.04 31.08 174575
20040521 31.47 32.67 31.28 32.10 412979
20040524 32.67 32.93 32.49 32.78 614983
20040525 32.58 32.97 32.38 32.58 953718
20040526 32.58 32.58 31.60 32.00 1023012
20040527 31.86 32.34 31.76 31.91 409885
20040528 31.91 32.21 31.83 32.20 611580
20040601 31.95 32.10 31.41 31.47 702528
20040602 31.71 31.88 31.59 31.76 579201
20040603 31.76 31.85 31.43 31.68 238197
20040604 31.93 31.97 31.69 31.76 209016
20040607 31.71 32.04 31.71 31.95 356059
20040608 32.10 32.29 31.94 32.14 267276
20040609 31.91 32.05 31.82 31.85 308419
20040610 31.83 32.49 31.83 32.49 308007
20040614 32.44 32.80 32.38 32.41 473611
20040615 32.44 32.97 32.36 32.70 447007
20040616 32.58 34.52 32.58 33.95 988880
20040617 33.51 33.75 33.35 33.63 755736
20040618 33.60 33.99 33.51 33.87 437108
20040621 34.43 34.57 33.67 33.73 319040
20040622 33.70 33.94 33.24 33.91 324712
20040623 33.75 34.94 33.74 34.85 470930
20040624 34.67 34.67 34.28 34.33 366370
20040625 34.34 34.34 33.79 33.81 332342
20040628 33.89 34.04 33.45 33.54 631378
20040629 33.46 33.55 33.13 33.16 373382
20040630 33.16 33.54 33.09 33.46 520179
20040701 33.46 33.46 33.02 33.31 555084
20040702 33.29 33.48 33.08 33.10 372836
20040706 33.10 33.10 31.95 32.31 645384
20040707 32.31 33.70 32.30 33.53 501234
20040708 33.53 33.53 32.81 32.82 697176
20040709 32.88 33.22 32.88 33.03 184513
20040712 32.92 33.12 32.71 32.81 271828
20040713 32.70 32.88 32.55 32.82 374690
20040714 32.97 33.00 32.70 32.83 553952
20040715 32.84 32.88 32.51 32.57 147034
20040716 32.68 32.78 32.00 32.21 338652
20040719 32.15 32.20 31.58 31.81 317235
20040720 31.81 32.65 31.81 32.63 459533
20040721 32.78 32.78 31.83 31.86 272754
20040722 31.61 31.70 30.82 31.20 848328
20040723 31.21 31.27 30.82 31.00 240732
20040726 30.84 31.12 30.12 30.15 569293
20040727 30.35 31.22 30.28 31.09 1357593
20040728 31.08 31.18 30.69 30.87 327532
20040729 30.97 32.04 30.91 31.56 499998
20040730 31.66 32.04 31.56 32.01 240732
20040802 31.71 32.57 31.63 32.44 349463
20040803 32.54 32.65 32.12 32.17 406094
20040804 32.29 33.77 32.28 33.56 1325468
20040805 34.33 34.38 32.88 32.88 1761216
20040806 32.88 33.48 32.40 33.01 667213
20040809 32.97 33.50 32.92 33.13 581134
20040810 33.07 34.18 33.01 34.14 618922
20040811 33.75 33.90 33.39 33.76 507411
20040812 33.60 33.83 32.93 32.93 413816
20040813 33.02 33.27 32.51 32.59 321971
20040816 32.88 33.70 32.88 33.54 484656
20040817 33.99 35.41 33.99 35.16 1228166
20040818 34.96 35.77 34.95 35.61 807348
20040819 35.37 36.49 35.28 36.17 565896
20040820 35.89 35.98 35.73 35.89 505970
20040823 35.64 35.74 35.19 35.25 480023
20040824 35.35 35.88 35.34 35.47 282021
20040825 35.45 35.57 35.33 35.40 220036
20040826 35.35 35.84 35.16 35.24 666183
20040827 35.16 35.63 35.14 35.50 270386
20040830 35.11 35.70 35.11 35.42 291906
20040831 35.42 35.66 35.33 35.48 400946
20040901 35.45 36.10 35.45 35.73 681113
20040902 35.63 36.93 35.63 36.91 1188010
20040903 36.92 37.46 36.80 37.34 626954
20040907 37.00 37.44 36.89 36.95 473124
20040908 36.91 37.05 36.58 36.61 642090
20040909 36.52 36.77 36.20 36.37 462931
20040910 36.47 36.92 36.35 36.82 556423
20040913 36.82 36.93 36.59 36.69 437807
20040914 36.52 36.69 36.34 36.61 726933
20040915 36.42 36.53 36.36 36.37 648988
20040916 36.23 36.23 35.53 35.64 968489
20040917 35.79 36.06 35.36 35.64 577119
20040920 35.64 35.92 35.64 35.79 341741
20040921 35.74 35.98 35.46 35.90 449030
20040922 35.84 36.15 35.21 35.93 481155
20040923 35.69 36.01 35.41 35.88 295098
20040924 35.84 36.07 35.71 36.03 496806
20040927 35.94 35.95 34.95 35.09 838547
20040928 35.01 35.76 34.77 35.69 787991
20040929 35.55 35.92 35.37 35.91 494176
20040930 35.69 35.88 35.31 35.37 428985
20041001 35.84 36.18 35.71 35.96 557311
20041004 36.08 36.24 35.98 36.18 685739
20041005 36.18 36.18 35.67 35.74 155368
20041006 35.90 35.90 35.20 35.25 724401
20041007 35.25 35.40 34.93 35.10 803268
20041008 35.11 35.19 33.92 34.28 806970
20041011 34.33 34.57 34.04 34.47 494074
20041012 34.38 34.43 33.62 33.62 804296
20041013 33.31 33.84 32.82 33.72 1617436
20041014 33.70 34.69 33.55 34.06 1021462
20041015 34.14 34.26 33.81 34.09 597618
20041018 33.70 33.92 33.27 33.80 632887
20041019 33.75 34.10 33.71 33.79 352587
20041020 33.65 34.13 33.60 33.68 456028
20041021 33.87 35.18 33.87 35.03 836275
20041022 34.93 35.24 34.35 34.38 224364
20041025 34.39 35.22 34.20 35.12 495102
20041026 35.21 36.08 35.07 35.79 530988
20041027 35.80 36.15 35.32 36.08 528314
20041028 36.09 36.31 35.77 35.92 540756
20041029 35.93 36.08 35.71 35.92 208632
20041101 35.93 36.53 35.84 36.28 630008
20041102 36.76 37.16 36.12 36.48 536746
20041103 37.20 38.03 37.15 37.84 1198218
20041104 37.44 38.41 37.37 38.14 523276
20041105 38.10 38.41 37.64 37.76 367702
20041108 37.83 38.03 37.36 37.62 751239
20041109 37.62 37.76 37.15 37.68 411814
20041110 37.49 38.65 37.46 38.28 422816
20041111 38.28 38.62 38.22 38.44 485745
20041112 38.37 38.61 38.17 38.37 348885
20041115 38.40 38.90 38.28 38.81 328423
20041116 38.76 38.82 38.09 38.71 544869
20041117 38.71 38.99 38.40 38.77 489961
20041118 38.82 39.82 38.67 39.55 805016
20041119 39.24 39.39 39.09 39.16 463020
20041122 38.95 38.96 38.62 38.78 593300
20041123 38.78 38.88 38.22 38.83 466414
20041124 38.77 39.19 38.71 39.17 364617
20041126 39.17 39.39 39.11 39.34 64368
20041129 39.19 39.44 38.92 39.21 525847
20041130 38.89 39.02 38.24 38.31 570987
20041201 38.32 39.16 38.25 39.12 402045
20041202 39.12 39.58 38.49 39.52 455309
20041203 39.44 39.52 39.04 39.50 367702
20041206 39.29 39.29 38.18 38.40 514227
20041207 38.32 38.45 37.79 37.88 353204
20041208 37.88 37.92 37.59 37.81 441222
20041209 37.76 37.84 37.08 37.63 347240
20041210 37.65 38.52 37.54 38.28 474331
20041213 38.46 38.46 37.90 38.27 368422
20041214 38.07 38.90 37.97 38.76 541476
20041215 38.76 38.92 38.34 38.53 477827
20041216 38.52 38.90 38.17 38.90 323693
20041217 38.80 38.90 38.10 38.21 301071
20041220 38.03 38.20 37.79 38.10 215007
20041221 38.10 38.21 37.84 38.14 242461
20041222 37.98 38.66 37.98 38.57 276496
20041223 38.62 39.85 38.60 39.44 590421
20041227 39.63 40.07 39.57 39.68 304773
20041228 40.20 40.55 39.99 40.46 377265
20041229 40.46 41.09 40.46 40.80 461026
20041230 40.80 41.04 40.63 40.67 182500
20041231 40.67 41.70 40.56 41.48 580981
20050103 40.90 41.38 40.66 40.70 761325
20050104 40.87 41.11 40.09 40.25 788130
20050105 40.25 40.39 39.43 39.81 371881
20050106 40.06 40.17 39.83 39.95 179625
20050107 40.03 40.13 39.78 39.99 169252
20050110 39.97 40.37 39.85 39.92 396324
20050111 39.53 39.91 39.44 39.80 313958
20050112 39.71 40.02 39.36 39.90 215878
20050113 40.65 41.47 40.47 40.83 500669
20050114 40.99 41.07 40.79 41.02 356168
20050118 41.03 41.23 40.82 41.02 187430
20050119 40.90 40.99 40.39 40.42 403924
20050120 40.49 40.54 39.19 39.43 647121
20050121 39.34 39.35 38.86 39.06 397557
20050124 38.31 38.90 37.57 38.00 893296
20050125 38.00 38.06 36.70 37.01 1400435
20050126 37.34 37.88 36.91 37.77 1209308
20050127 37.58 38.07 37.25 37.97 595668
20050128 37.97 38.41 37.68 37.97 856118
20050131 37.98 38.38 37.89 37.93 504571
20050201 38.16 38.41 37.44 37.57 1024240
20050202 37.05 38.28 36.42 38.17 1805900
20050203 37.49 38.01 37.41 37.68 848107
20050204 37.44 37.73 37.34 37.67 495431
20050207 37.88 38.39 37.81 38.11 446956
20050208 38.11 38.17 37.78 37.88 500463
20050209 37.78 38.07 37.35 37.39 477150
20050210 37.43 37.48 37.15 37.19 267126
20050211 37.15 37.77 37.00 37.65 316834
20050214 37.58 37.58 37.21 37.54 360790
20050215 37.58 38.54 37.58 38.42 850572
20050216 38.46 39.09 38.29 38.91 644861
20050217 38.90 39.00 38.52 38.71 385233
20050218 38.70 38.75 38.47 38.71 505701
20050222 38.72 38.79 38.07 38.30 427032
20050223 38.22 38.44 38.12 38.23 278115
20050224 38.07 38.63 37.93 38.61 280683
20050225 38.61 38.61 38.35 38.48 370957
20050228 38.36 38.73 38.19 38.36 319709
20050301 38.56 39.36 38.56 39.17 413475
20050302 39.19 39.43 39.00 39.30 357709
20050303 39.32 39.60 39.12 39.30 265791
20050304 39.35 39.66 39.09 39.25 258294
20050307 39.24 39.54 39.19 39.38 325050
20050308 39.39 39.39 39.07 39.20 195338
20050309 39.20 39.61 39.05 39.43 356579
20050310 39.48 39.93 39.42 39.68 282634
20050311 39.68 40.26 39.46 39.78 265586
20050314 39.88 40.11 39.63 39.92 215570
20050315 39.92 40.23 39.92 40.03 359044
20050316 40.03 40.04 39.80 39.94 272775
20050317 39.94 40.00 39.61 39.68 286331
20050318 39.68 39.96 39.67 39.78 154360
20050321 39.78 39.78 39.38 39.51 196673
20050322 39.58 39.85 39.26 39.44 276164
20050323 39.44 39.48 39.14 39.24 296909
20050324 39.24 39.36 38.96 38.98 336449
20050328 37.73 37.99 37.20 37.75 1390473
20050329 37.75 37.88 36.91 36.93 570403
20050330 36.81 37.22 36.74 37.14 470470
20050331 37.20 37.99 37.20 37.83 487803
20050401 37.83 38.08 37.21 37.45 318262
20050404 37.21 37.60 37.08 37.53 317442
20050405 37.54 38.08 37.54 37.84 212517
20050406 38.12 38.19 37.50 37.78 293851
20050407 37.93 38.02 37.37 37.93 238568
20050408 37.94 38.21 37.54 37.60 253748
20050411 37.54 37.70 37.05 37.36 236004
20050412 37.36 37.82 37.12 37.65 237030
20050413 37.73 37.99 37.50 37.50 456829
20050414 37.49 37.58 36.25 36.25 619088
20050415 36.22 36.31 34.86 34.88 1354588
20050418 34.97 35.78 34.77 35.05 748629
20050419 35.29 36.07 35.29 35.81 608421
20050420 35.84 35.86 35.52 35.54 376314
20050421 35.78 36.09 35.54 35.94 357135
20050422 36.03 36.03 34.54 34.87 583703
20050425 35.09 35.79 35.09 35.21 418879
20050426 35.33 36.62 35.27 36.07 646576
20050427 36.09 36.21 35.68 36.08 428726
20050428 36.08 36.08 34.68 34.71 359904
20050429 34.73 34.76 33.55 34.22 768526
20050502 34.34 34.99 34.34 34.90 397443
20050503 34.90 35.29 34.85 35.12 721449
20050504 35.34 35.51 35.24 35.50 290672
20050505 35.52 36.05 35.51 35.83 275902
20050506 35.84 35.94 35.67 35.68 290467
20050509 35.78 36.28 35.66 36.11 369340
20050510 36.06 36.06 35.20 35.43 484009
20050511 35.64 36.17 35.27 35.39 781552
20050512 35.34 35.59 34.56 34.56 397545
20050513 34.57 34.88 33.33 34.51 571600
20050516 34.51 36.20 34.51 36.16 728115
20050517 36.24 36.83 35.93 36.07 476316
20050518 36.14 36.83 36.12 36.44 359801
20050519 36.42 36.79 36.36 36.54 195696
20050520 36.46 36.63 36.09 36.58 128310
20050523 36.68 37.11 36.68 37.11 382366
20050524 37.20 37.88 36.89 37.84 563600
20050525 37.83 37.91 37.23 37.41 274877
20050526 37.45 37.51 37.03 37.22 199696
20050527 37.24 37.64 37.22 37.54 185234
20050531 37.47 37.78 37.30 37.78 334878
20050601 37.78 38.78 37.74 38.58 510163
20050602 38.66 39.61 38.66 39.25 407700
20050603 39.19 39.20 38.52 38.69 395904
20050606 38.64 39.06 38.44 38.97 286159
20050607 39.05 39.17 38.88 39.00 420623
20050608 38.93 39.16 38.75 38.89 282877
20050609 38.89 39.66 38.63 39.55 593241
20050610 41.19 43.01 40.95 43.01 2038703
20050613 42.95 43.58 42.24 42.36 1305869
20050614 41.53 41.84 41.23 41.79 1443205
20050615 41.73 42.19 41.73 42.06 867195
20050616 42.17 42.27 41.80 42.12 591703
20050617 42.51 42.62 42.15 42.61 999402
20050620 42.41 42.58 42.17 42.48 330467
20050621 42.41 42.76 42.29 42.55 340006
20050622 42.54 42.84 42.42 42.57 280005
20050623 42.45 42.66 41.57 41.68 432726
20050624 41.68 41.89 41.03 41.03 701141
20050627 41.14 41.25 40.83 41.09 256415
20050628 41.29 42.49 41.24 42.41 496624
20050629 42.45 42.46 41.97 42.16 545536
20050630 42.40 42.43 41.73 42.08 402313
20050701 42.22 42.75 41.87 42.75 304578
20050705 42.85 43.38 42.71 43.35 504044
20050706 43.10 43.33 42.80 42.85 482018
20050707 42.46 42.49 42.26 42.43 446366
20050708 45.36 47.34 45.08 46.21 3456904
20050711 46.07 46.85 46.05 46.26 990468
20050712 46.16 47.31 46.16 47.18 631182
20050713 46.95 47.39 46.64 46.80 550965
20050714 46.61 47.14 46.61 47.04 759959
20050715 46.76 47.21 46.71 46.98 420856
20050718 46.98 46.98 45.82 46.34 450566
20050719 46.34 46.82 46.23 46.78 882385
20050720 46.61 47.55 46.45 47.34 303246
20050721 47.36 48.36 47.29 47.69 750944
20050722 47.88 48.65 47.83 48.33 617762
20050725 48.61 48.79 48.00 48.11 454767
20050726 48.22 48.33 47.93 48.02 313593
20050727 48.27 48.27 47.59 48.12 309188
20050728 48.22 48.45 47.67 48.32 274356
20050729 48.27 48.59 47.86 48.06 415324
20050801 48.17 48.27 47.52 48.12 315540
20050802 48.07 48.64 47.88 48.55 329575
20050803 48.45 49.54 48.45 49.16 557727
20050804 49.16 49.16 46.79 47.23 648189
20050805 47.59 48.59 46.90 48.53 1313589
20050808 48.85 49.01 48.19 48.94 1231630
20050809 49.79 51.98 49.78 50.74 2877560
20050810 50.37 51.61 50.32 51.25 8298495
20050811 51.06 51.40 50.94 51.34 1411836
20050812 51.20 51.29 50.44 50.93 649828
20050815 50.69 51.02 50.21 50.27 679230
20050816 49.78 50.07 49.25 49.33 792743
20050817 49.15 49.65 49.02 49.28 501073
20050818 49.22 49.48 48.49 49.34 575860
20050819 49.23 49.28 48.38 48.56 497385
20050822 49.49 49.49 47.20 47.74 1238904
20050823 47.74 49.05 47.64 48.91 1066382
20050824 48.61 49.43 48.61 48.63 978071
20050825 49.05 49.49 48.95 49.03 960758
20050826 49.01 49.01 48.27 48.32 394015
20050829 48.19 48.19 47.63 47.97 413275
20050830 47.87 48.74 47.83 48.07 1226610
20050831 47.98 48.42 47.57 48.37 525763
20050901 48.46 48.77 46.92 46.95 861076
20050902 47.10 47.15 46.04 46.22 736089
20050906 46.46 47.23 46.39 47.05 854724
20050907 46.61 48.35 46.59 48.16 884536
20050908 48.06 48.90 47.83 48.70 652491
20050909 48.68 48.81 48.42 48.70 429360
20050912 48.90 50.75 48.90 50.52 1149467
20050913 50.11 50.32 49.69 49.96 984628
20050914 49.78 50.16 49.54 49.59 597579
20050915 49.59 49.68 49.06 49.54 601985
20050916 49.54 49.54 49.02 49.29 503430
20050919 49.20 49.22 48.33 48.66 496156
20050920 48.61 48.71 46.07 46.76 962499
20050921 46.61 46.77 44.94 45.31 1608332
20050922 45.28 46.71 44.41 46.36 925208
20050923 46.45 48.08 46.36 47.48 618786
20050926 48.07 49.11 48.02 48.41 924286
20050927 49.28 49.73 49.02 49.48 742441
20050928 49.78 49.94 48.25 48.33 604871
20050929 48.35 49.41 47.93 49.02 474071
20050930 49.03 49.26 48.92 49.15 453806
20051003 49.15 49.43 48.91 49.02 583071
20051004 49.10 50.32 49.04 49.30 516340
20051005 49.38 49.49 49.15 49.20 598627
20051006 49.20 50.99 49.20 49.98 870768
20051007 50.11 51.51 50.11 51.30 1443706
20051010 51.30 51.46 50.27 50.45 660752
20051011 50.81 50.99 50.40 50.56 709162
20051012 50.51 50.61 48.94 49.05 906487
20051013 48.95 49.24 47.61 48.13 1107292
20051014 48.56 49.78 47.93 49.58 1147105
20051017 49.56 50.27 49.50 49.91 434565
20051018 49.86 49.97 49.49 49.70 431188
20051019 49.57 50.51 48.91 50.48 543974
20051020 50.22 51.75 50.17 50.95 876909
20051021 51.20 51.72 50.73 51.17 488707
20051024 51.24 52.12 50.91 52.00 641204
20051025 51.76 51.79 50.52 50.73 924807
20051026 50.56 50.79 50.15 50.20 829215
20051027 50.03 50.03 46.73 47.41 1761187
20051028 47.53 47.77 46.92 47.50 945584
20051031 47.80 48.84 47.17 48.07 1207899
20051101 48.12 48.64 47.59 48.20 805982
20051102 48.23 49.03 48.14 48.95 709162
20051103 51.30 51.89 49.72 50.95 1777153
20051104 51.78 53.73 51.78 53.54 1804889
20051107 53.49 54.02 52.77 53.71 859305
20051108 53.71 53.74 52.85 53.18 868005
20051109 53.05 53.35 52.41 52.51 622270
20051110 52.41 53.21 51.74 52.96 440501
20051111 52.89 53.50 52.75 53.29 392091
20051114 53.20 53.73 52.84 53.30 348798
20051115 53.30 53.35 51.37 51.59 665255
20051116 51.76 52.16 51.46 51.78 468749
20051117 52.03 53.40 52.03 53.15 580410
20051118 53.35 54.33 53.05 53.32 515112
20051121 53.40 53.54 52.69 52.99 782238
20051122 53.01 53.07 52.47 52.84 719090
20051123 52.83 53.23 52.64 52.93 477244
20051125 53.30 53.65 52.37 53.54 184122
20051128 53.50 53.52 51.82 52.07 768216
20051129 52.20 53.02 52.20 52.63 691559
20051130 52.34 53.09 52.17 52.37 397413
20051201 52.96 53.09 51.78 52.44 736694
20051202 52.24 53.02 51.43 52.24 823995
20051205 51.95 52.00 50.42 50.51 917950
20051206 50.61 51.64 50.61 51.29 822460
20051207 51.20 51.31 49.89 50.61 561066
20051208 50.77 51.48 50.72 51.33 779884
20051209 51.35 51.63 50.82 51.22 431904
20051212 51.30 51.62 50.53 50.53 457696
20051213 50.39 51.20 49.73 51.11 774255
20051214 50.91 51.80 50.77 51.69 463120
20051215 51.78 51.84 50.73 51.13 491777
20051216 51.33 51.43 50.73 50.95 388304
20051219 51.09 51.19 50.59 51.02 585322
20051220 50.83 51.68 50.81 51.52 796055
20051221 52.86 54.02 52.61 53.62 1631104
20051222 53.98 54.49 53.62 54.45 718988
20051223 54.45 55.44 54.44 55.12 589621
20051227 55.51 55.54 54.14 54.38 531386
20051228 54.36 55.26 54.36 55.13 433050
20051229 54.98 55.34 54.66 54.90 346338
20051230 54.74 55.27 54.63 54.90 277725
20060103 55.18 55.26 53.94 54.53 1001690
20060104 54.68 54.85 53.91 54.57 759346
20060105 54.56 55.61 54.50 54.99 687358
20060106 55.24 55.45 54.91 55.22 600544
20060109 54.91 55.67 54.77 55.29 714660
20060110 55.45 55.47 54.68 55.47 351144
20060111 55.38 56.38 55.35 55.41 635413
20060112 55.27 55.48 55.07 55.26 444196
20060113 55.26 55.55 54.62 54.78 212384
20060117 54.49 54.51 53.25 54.08 650035
20060118 53.59 54.40 53.32 53.94 412906
20060119 54.03 54.03 52.61 52.96 963038
20060120 53.00 53.14 51.74 51.82 759857
20060123 52.86 53.11 52.22 52.55 1261418
20060124 52.71 53.61 52.62 53.27 589909
20060125 53.49 53.78 53.20 53.66 592772
20060126 53.88 55.15 53.62 54.88 655762
20060127 54.79 55.72 54.67 55.63 533669
20060130 55.60 56.32 55.48 55.79 456671
20060131 55.60 55.64 54.85 55.39 400431
20060201 55.35 55.64 54.90 55.11 549007
20060202 55.06 55.40 54.60 55.09 480803
20060203 54.47 56.30 54.47 56.30 680916
20060206 56.25 56.98 55.40 56.20 500334
20060207 54.52 54.90 52.80 52.98 1898262
20060208 53.40 54.94 53.40 54.32 1475642
20060209 54.28 54.83 54.18 54.33 738793
20060210 54.28 54.43 53.81 54.13 769980
20060213 53.84 54.20 53.35 53.79 683677
20060214 54.13 55.89 53.90 55.68 794726
20060215 55.84 56.30 55.45 56.30 601260
20060216 56.48 56.53 55.65 56.03 693187
20060217 55.95 56.03 55.15 55.19 640526
20060221 55.04 55.11 54.56 54.74 588478
20060222 54.78 55.97 54.74 55.65 665067
20060223 55.48 56.08 55.38 55.88 415155
20060224 55.98 57.03 55.95 56.72 752188
20060227 56.57 57.64 56.57 57.45 853932
20060228 57.41 57.75 56.19 56.68 521910
20060301 56.68 58.38 56.60 57.93 629687
20060302 57.65 57.89 57.30 57.57 644718
20060303 57.33 57.77 56.84 57.44 310958
20060306 57.41 57.49 56.22 56.30 446854
20060307 55.74 56.61 54.66 56.31 954244
20060308 55.79 57.02 55.71 56.83 445730
20060309 56.69 57.29 56.43 56.81 529170
20060310 56.85 57.13 56.55 57.01 290302
20060313 57.00 57.00 56.47 56.78 419041
20060314 56.75 57.33 56.41 57.33 257580
20060315 57.41 57.46 56.87 57.45 515263
20060316 57.65 58.24 57.20 57.33 465465
20060317 57.28 58.54 56.75 58.52 588171
20060320 58.92 60.14 58.87 59.59 676826
20060321 59.77 60.23 58.97 59.35 732862
20060322 59.11 59.93 59.05 59.75 698811
20060323 59.85 60.38 59.56 60.11 569049
20060324 60.19 60.21 59.22 59.39 255433
20060327 59.36 59.41 58.78 59.08 810882
20060328 58.82 59.28 58.72 58.92 590012
20060329 58.82 59.45 58.82 59.12 345335
20060330 59.02 59.41 58.68 58.85 715396
20060331 58.97 59.69 58.71 59.32 470187
20060403 59.51 59.60 58.61 58.76 684847
20060404 58.68 58.94 57.75 58.55 337672
20060405 58.19 60.09 58.19 59.74 405003
20060406 59.66 60.68 59.47 60.29 316625
20060407 60.19 60.67 59.70 59.92 270547
20060410 59.95 60.00 58.23 58.36 343190
20060411 58.41 58.88 58.22 58.67 432793
20060412 58.66 58.78 58.14 58.40 249704
20060413 58.30 58.83 58.28 58.37 300687
20060417 58.14 58.75 57.50 57.92 434428
20060418 57.96 59.12 57.96 58.87 483061
20060419 58.74 59.19 58.42 59.06 268197
20060420 58.89 60.11 58.89 60.01 421861
20060421 60.07 60.60 59.75 60.16 415730
20060424 60.65 61.37 60.13 60.74 592281
20060425 61.17 61.53 60.10 60.54 387123
20060426 60.59 60.87 60.11 60.14 314173
20060427 59.51 60.64 59.17 60.23 439332
20060428 59.86 60.46 59.23 59.43 440762
20060501 60.10 60.75 59.69 59.88 457109
20060502 59.90 60.14 59.07 59.42 507888
20060503 59.26 59.55 59.16 59.38 385182
20060504 59.33 60.65 59.22 60.63 458131
20060505 60.63 60.63 59.85 59.96 510442
20060508 59.75 60.00 59.55 59.87 273101
20060509 59.66 59.79 58.93 59.13 413483
20060510 58.82 59.77 58.67 59.38 323062
20060511 59.51 60.42 58.83 58.83 384773
20060512 58.72 58.80 57.90 58.06 385999
20060515 57.82 57.82 56.45 57.57 910643
20060516 57.57 57.91 57.21 57.57 562345
20060517 57.30 57.53 56.30 56.61 510136
20060518 56.71 56.77 55.10 55.15 847706
20060519 55.28 55.99 55.26 55.60 1070437
20060522 55.51 55.72 54.13 54.61 1590687
20060523 54.81 55.14 53.20 53.20 1678963
20060524 53.15 55.69 52.85 54.51 1867875
20060525 55.30 56.47 54.42 54.91 1637175
20060526 55.06 55.53 55.01 55.14 827578
20060530 55.24 55.27 53.71 53.78 1495261
20060531 53.93 55.30 53.88 55.30 1663024
20060601 55.54 55.95 55.06 55.81 723161
20060602 56.38 56.43 55.14 55.59 695881
20060605 55.50 55.64 54.58 54.65 731845
20060606 54.80 55.20 54.68 54.92 725204
20060607 54.92 56.45 54.92 55.13 884896
20060608 54.52 54.66 53.83 54.36 1195902
20060609 54.30 54.60 53.93 54.05 534350
20060612 54.14 54.14 52.35 52.35 576955
20060613 51.78 52.27 51.12 51.39 1039377
20060614 50.99 51.95 50.92 51.84 654911
20060615 51.93 53.72 51.87 53.54 793760
20060616 54.81 56.36 54.80 55.79 1988027
20060619 55.84 55.93 54.00 54.26 802036
20060620 54.29 54.37 53.49 53.59 839635
20060621 53.59 54.63 53.42 54.09 681782
20060622 53.99 54.08 53.18 53.43 639483
20060623 53.20 53.59 52.95 53.39 529548
20060626 53.68 54.08 53.23 53.35 750236
20060627 53.26 53.30 52.39 52.56 693940
20060628 52.73 52.77 51.34 52.24 652770
20060629 52.46 53.59 52.35 53.54 548143
20060630 53.78 54.27 53.62 53.78 658588
20060703 53.73 53.73 52.74 53.25 296528
20060705 52.85 52.85 51.94 52.00 616329
20060706 52.22 52.36 51.74 51.83 416364
20060707 51.74 52.07 51.19 51.32 408504
20060710 51.39 51.68 50.83 50.92 522726
20060711 50.68 50.75 49.72 50.64 983595
20060712 50.54 50.57 48.54 48.63 898056
20060713 48.28 48.49 47.19 48.10 1081077
20060714 47.32 48.34 47.05 47.31 558044
20060717 47.18 47.75 46.75 46.90 521706
20060718 46.90 47.02 44.72 45.55 1754364
20060719 45.70 48.93 45.70 48.73 1983216
20060720 48.74 48.87 47.57 47.64 776179
20060721 47.63 47.66 46.65 46.93 344095
20060724 49.77 55.00 49.77 54.27 3418289
20060725 54.25 56.97 54.25 56.47 1855826
20060726 56.32 56.49 55.10 55.29 1349228
20060727 55.74 56.15 54.63 54.63 1116701
20060728 54.91 56.23 54.86 56.23 869373
20060731 56.23 56.29 55.60 55.88 681351
20060801 55.65 55.75 54.53 54.55 581726
20060802 54.73 55.68 54.57 55.43 425551
20060803 54.96 56.93 54.94 56.75 639602
20060804 57.60 58.02 56.67 57.05 775566
20060807 56.92 57.21 56.21 57.16 846610
20060808 58.73 59.76 57.36 57.63 1538169
20060809 57.63 57.80 56.16 56.33 1139974
20060810 55.99 57.14 55.84 56.85 691456
20060811 56.58 56.63 55.10 55.49 680738
20060814 55.94 56.65 55.51 56.07 626639
20060815 57.05 57.29 56.16 57.00 513029
20060816 57.24 58.64 57.13 58.56 861820
20060817 58.49 58.77 57.42 57.67 679820
20060818 57.72 58.16 57.62 57.76 592648
20060821 57.66 58.34 56.90 57.31 563863
20060822 57.05 57.80 56.59 57.07 497820
20060823 56.82 57.20 56.25 56.48 443516
20060824 56.53 56.54 55.51 56.10 1182131
20060825 55.94 56.27 55.55 56.11 1121805
20060828 55.94 57.40 55.86 56.95 451172
20060829 57.05 58.43 57.05 58.12 1049536
20060830 58.12 58.34 57.03 57.54 485061
20060831 57.54 58.32 57.54 57.79 631232
20060901 58.04 58.32 57.21 58.14 543448
20060905 58.49 58.49 57.61 58.05 340829
20060906 57.80 58.63 57.60 58.44 551716
20060907 58.29 60.04 58.29 59.66 1312685
20060908 59.71 60.35 59.30 60.20 708911
20060911 60.20 61.23 59.68 61.11 512723
20060912 61.30 63.24 61.22 62.99 818846
20060913 62.80 63.21 61.89 62.20 831299
20060914 61.72 62.06 60.91 61.88 621229
20060915 61.78 62.77 60.97 62.50 725958
20060918 62.60 63.24 62.41 63.01 575295
20060919 62.50 63.92 61.60 63.67 1034020
20060920 63.91 64.30 63.21 63.72 962568
20060921 63.80 64.85 62.65 62.82 1004316
20060922 62.21 62.41 60.98 61.91 846100
20060925 61.91 63.13 61.28 63.01 523645
20060926 62.81 63.75 62.17 63.58 496799
20060927 63.43 64.01 63.43 63.65 395236
20060928 63.70 64.13 62.86 63.41 396052
20060929 63.52 63.92 63.10 63.42 540173
20061002 63.52 64.56 63.50 63.88 722645
20061003 63.87 65.05 63.50 65.04 980491
20061004 64.86 66.08 64.71 66.05 608613
20061005 65.95 66.14 64.81 65.43 373409
20061006 65.24 65.32 64.71 64.84 342198
20061009 64.83 65.88 64.71 65.51 552413
20061010 65.71 66.34 65.40 65.43 605859
20061011 65.31 66.00 65.04 65.81 516408
20061012 65.96 66.15 65.20 65.77 512838
20061013 66.18 68.13 66.04 67.81 698267
20061016 67.65 68.92 67.65 68.84 970394
20061017 68.63 68.63 66.54 67.21 673686
20061018 67.67 67.73 66.42 66.87 497334
20061019 66.42 67.07 65.96 66.84 562204
20061020 66.98 67.03 65.73 66.15 305377
20061023 66.05 67.27 66.05 67.09 460004
20061024 67.05 68.82 66.99 68.76 519468
20061025 68.76 69.49 67.94 68.58 668790
20061026 68.83 70.77 68.38 70.32 729682
20061027 70.12 70.52 69.26 69.43 523344
20061030 68.94 70.61 68.65 70.22 599535
20061031 70.41 70.61 69.46 69.61 640639
20061101 69.61 69.71 67.68 67.73 830353
20061102 67.26 68.81 66.31 68.68 935205
20061103 68.81 69.33 67.60 68.21 332814
20061106 68.63 69.65 68.40 69.02 522630
20061107 69.27 70.41 69.19 70.17 742942
20061108 72.55 74.73 71.18 74.63 3066012
20061109 74.38 74.65 72.64 72.93 1415710
20061110 72.96 73.48 72.50 73.34 1281789
20061113 73.24 74.07 72.46 72.68 917254
20061114 73.18 74.99 73.18 74.91 912460
20061115 74.61 75.45 73.96 75.27 741820
20061116 75.36 75.86 75.06 75.56 614528
20061117 75.43 75.43 74.02 74.77 719075
20061120 74.51 75.73 74.37 75.25 852078
20061121 75.69 75.90 74.86 75.11 553739
20061122 75.20 75.40 74.45 75.40 849018
20061124 75.40 76.35 74.81 75.70 280694
20061127 75.67 76.09 74.81 74.84 1066168
20061128 74.59 76.74 74.41 76.29 1103499
20061129 76.47 77.17 76.33 77.13 1013028
20061130 77.06 77.21 76.07 76.67 892775
20061201 76.77 78.21 76.72 77.91 1171327
20061204 77.45 78.55 77.30 78.30 767319
20061205 78.30 79.79 78.08 79.21 873089
20061206 78.83 80.42 78.73 80.32 864828
20061207 80.30 81.52 80.16 80.57 916438
20061208 80.57 80.64 78.77 78.92 934797
20061211 78.78 78.80 77.63 77.79 1046075
20061212 77.60 77.60 75.49 76.52 1251394
20061213 77.11 77.48 76.21 76.72 477751
20061214 76.90 78.42 76.82 77.80 759159
20061215 77.50 78.02 76.60 76.67 794858
20061218 76.63 77.44 75.72 75.72 514164
20061219 75.49 76.47 74.68 76.05 728254
20061220 76.30 78.39 76.30 77.51 589029
20061221 78.11 79.07 77.55 77.94 730600
20061222 78.24 78.49 77.26 77.39 542723
20061226 77.23 77.58 76.77 77.32 426447
20061227 77.32 77.90 77.10 77.41 339127
20061228 77.58 78.10 76.90 76.90 476531
20061229 76.91 77.46 76.11 76.19 333826
20070103 76.42 78.90 76.42 78.16 1974927
20070104 78.12 79.22 77.55 79.10 412722
20070105 78.84 78.97 77.63 78.39 490088
20070108 78.53 78.82 78.08 78.42 711993
20070109 78.58 80.81 78.58 80.36 671934
20070110 79.84 80.97 79.70 80.45 482035
20070111 80.69 82.16 80.67 81.20 318741
20070112 80.81 81.19 80.43 81.14 297539
20070116 81.38 82.51 81.31 82.22 521890
20070117 81.92 82.12 80.99 81.39 372459
20070118 81.58 82.08 80.43 80.43 352582
20070119 80.55 80.72 79.86 80.67 593752
20070122 81.16 81.16 78.99 78.99 489170
20070123 79.12 79.66 78.63 79.09 606698
20070124 79.34 80.30 79.32 79.78 663474
20070125 79.38 79.59 77.70 77.91 732787
20070126 78.00 78.19 76.82 77.31 698130
20070129 77.40 79.04 77.40 78.81 1025637
20070130 79.05 79.45 78.48 78.88 381938
20070131 78.88 80.74 78.66 80.50 513124
20070201 83.36 83.39 81.47 82.08 9633262
20070202 80.35 82.71 80.11 81.95 1670865
20070205 82.65 82.71 81.57 82.10 950717
20070206 82.14 83.54 82.05 83.46 1028287
20070207 81.01 82.98 80.53 82.02 1474646
20070208 81.48 82.57 81.44 81.99 830234
20070209 81.72 82.38 81.40 81.94 914124
20070212 81.57 81.67 80.46 81.38 1129608
20070213 81.92 82.26 81.57 81.99 622905
20070214 81.73 82.55 81.51 82.24 673259
20070215 82.29 83.86 82.05 83.68 619133
20070216 83.24 84.26 83.08 84.17 596708
20070220 84.96 87.22 84.34 86.91 1126142
20070221 86.34 87.38 86.05 86.55 799858
20070222 86.55 87.12 85.32 86.04 463891
20070223 86.09 86.42 85.18 85.88 601805
20070226 85.93 86.33 84.95 85.61 427196
20070227 83.66 84.47 80.95 82.67 1104940
20070228 82.82 85.58 82.42 85.33 1121555
20070301 83.93 84.69 82.73 83.14 1468225
20070302 83.00 83.29 81.83 81.84 897815
20070305 81.34 81.92 80.10 80.20 1064779
20070306 80.84 81.84 80.51 81.84 1097193
20070307 81.79 83.03 81.33 82.60 811886
20070308 83.34 84.34 83.06 83.91 731666
20070309 84.47 84.47 83.29 83.50 626167
20070312 83.52 84.45 83.42 83.94 567658
20070313 83.40 83.87 82.15 82.28 908925
20070314 82.70 82.90 80.67 82.31 819735
20070315 82.51 83.62 82.15 82.85 439326
20070316 83.09 83.09 81.96 82.23 656644
20070319 82.57 83.92 82.14 83.88 737680
20070320 83.98 85.09 83.73 85.05 533001
20070321 85.05 85.51 83.97 85.22 603130
20070322 85.47 85.55 84.71 85.48 425259
20070323 87.56 88.41 86.86 87.87 1147446
20070326 87.66 87.94 86.58 87.94 520973
20070327 87.83 87.85 86.47 86.56 579482
20070328 86.26 86.82 85.65 86.02 451404
20070329 86.53 86.81 85.01 85.92 383861
20070330 86.19 87.17 85.34 86.53 560816
20070402 86.59 87.46 86.09 87.46 441726
20070403 88.23 89.82 87.85 89.78 832310
20070404 89.92 90.19 89.38 90.18 806332
20070405 89.92 90.98 89.77 90.90 396290
20070409 91.21 91.51 90.65 91.26 450283
20070410 91.24 91.32 90.63 90.90 834653
20070411 90.79 91.45 90.56 91.09 792579
20070412 91.34 92.37 89.55 92.16 618375
20070413 92.27 92.57 91.32 92.26 667478
20070416 93.01 95.24 92.82 95.14 1023018
20070417 95.31 95.80 94.82 95.65 750607
20070418 95.53 96.04 94.99 95.77 604316
20070419 95.25 95.54 94.66 94.83 500201
20070420 95.71 96.20 94.96 95.60 604928
20070423 95.60 96.60 95.37 95.95 402402
20070424 95.80 96.06 93.77 95.61 685714
20070425 95.61 97.10 93.11 93.42 1608081
20070426 93.36 93.36 92.47 92.79 972998
20070427 92.61 93.11 91.73 92.63 771288
20070430 93.03 93.03 90.42 90.42 1025260
20070501 88.34 89.10 87.16 88.38 2011909
20070502 88.24 89.79 88.24 89.42 965460
20070503 89.87 90.05 88.36 88.78 998365
20070504 89.32 89.55 88.02 89.31 804295
20070507 89.35 89.94 88.66 88.85 579663
20070508 88.85 90.31 88.44 90.31 957004
20070509 90.31 91.76 90.16 91.72 772103
20070510 91.12 91.42 89.61 89.84 706088
20070511 89.94 90.18 89.23 89.33 769250
20070514 89.72 91.52 89.58 90.95 952114
20070515 91.58 91.97 89.79 90.49 979518
20070516 91.08 91.10 89.60 90.77 527198
20070517 90.70 92.27 90.67 91.59 586488
20070518 92.03 92.96 91.40 92.82 608595
20070521 92.91 93.93 92.66 93.68 642214
20070522 93.89 94.99 93.32 94.71 541460
20070523 94.53 94.72 91.78 91.92 1112769
20070524 91.92 93.12 90.81 91.35 943353
20070525 90.90 91.44 90.16 90.52 816011
20070529 91.34 92.71 90.90 91.56 1079864
20070530 89.72 94.72 89.21 94.64 2610419
20070531 94.88 97.85 94.63 95.74 1882835
20070601 95.79 96.32 94.30 95.10 1371122
20070604 95.22 96.84 94.83 96.46 1086995
20070605 96.11 96.85 94.88 95.39 1072631
20070606 94.58 95.22 94.08 94.32 1133857
20070607 93.99 94.90 92.87 93.20 977786
20070608 92.71 95.01 92.66 94.96 912689
20070611 94.48 94.99 93.74 93.87 524243
20070612 93.65 93.65 92.25 92.27 726463
20070613 93.05 94.17 92.26 93.98 821002
20070614 93.65 93.84 92.73 93.07 612772
20070615 93.25 93.72 92.76 93.06 1115011
20070618 93.55 95.05 92.93 94.65 1018027
20070619 94.14 97.62 93.99 97.59 1233796
20070620 97.68 99.59 97.02 97.19 1525053
20070621 97.55 98.14 95.75 96.92 1820386
20070622 96.44 96.69 95.04 95.91 1074261
20070625 95.66 96.37 94.48 95.03 709145
20070626 95.46 95.88 94.23 94.93 913708
20070627 94.93 97.18 94.92 97.04 933905
20070628 97.27 98.09 96.60 96.88 603800
20070629 96.84 97.60 95.66 96.36 601458
20070702 96.36 97.86 96.36 97.65 553399
20070703 97.68 98.98 97.34 98.29 397612
20070705 99.00 99.68 98.07 99.68 467462
20070706 99.67 100.75 99.55 100.47 640761
20070709 100.47 100.47 98.51 99.61 406063
20070710 99.19 99.34 97.30 97.67 807647
20070711 97.60 97.95 96.95 97.08 819560
20070712 97.67 99.11 97.08 99.07 879227
20070713 99.24 99.65 98.80 99.40 472960
20070716 99.19 99.77 97.75 97.89 445265
20070717 98.38 99.12 97.84 98.56 652776
20070718 98.46 98.83 97.13 97.80 512263
20070719 98.69 100.01 98.44 98.69 616223
20070720 98.70 98.82 96.86 97.08 491288
20070723 97.87 98.25 96.87 97.46 400972
20070724 96.82 97.23 94.91 95.06 734335
20070725 95.53 95.53 92.11 93.07 969644
20070726 92.22 92.22 87.85 89.63 1931346
20070727 89.13 90.40 87.42 87.46 1176036
20070730 87.70 90.32 86.53 89.92 978299
20070731 90.74 91.71 87.66 87.75 1160763
20070801 87.38 88.44 85.93 88.29 1395665
20070802 88.88 89.77 87.23 88.46 1149766
20070803 88.14 88.88 85.71 85.71 1166058
20070806 86.52 88.78 83.24 87.56 1825249
20070807 87.51 91.82 86.66 91.12 1974315
20070808 84.71 86.20 77.12 80.34 6351002
20070809 77.59 78.69 74.66 75.86 4234137
20070810 75.62 78.42 74.78 76.02 3249729
20070813 77.93 82.74 77.92 80.25 2841832
20070814 79.85 80.89 77.47 79.15 2843665
20070815 78.67 79.52 75.21 75.54 1862515
20070816 74.69 77.06 74.10 74.56 2221843
20070817 76.71 80.56 75.13 77.03 1443928
20070820 77.31 77.40 75.62 76.16 919752
20070821 76.05 76.87 75.62 76.23 721506
20070822 76.95 77.59 76.50 77.24 599524
20070823 77.87 78.89 76.96 77.69 998867
20070824 77.54 77.83 76.04 76.96 806425
20070827 76.48 77.18 74.56 74.56 1176952
20070828 74.15 74.38 71.86 71.91 2614567
20070829 71.01 74.43 70.48 73.73 2962185
20070830 72.78 73.34 72.05 72.18 1959449
20070831 73.14 74.64 72.17 74.19 1043261
20070904 73.86 75.53 73.47 75.29 1071262
20070905 75.38 78.24 74.64 78.19 2256665
20070906 78.32 78.47 76.38 77.46 1128995
20070907 76.32 76.98 74.70 75.21 988888
20070910 75.52 75.87 73.15 73.83 1012613
20070911 74.25 75.92 73.93 75.79 780053
20070912 75.34 76.67 75.14 75.98 776693
20070913 77.05 78.27 75.81 77.60 1089793
20070914 76.85 78.75 76.15 78.27 826483
20070917 78.17 78.53 76.53 77.00 535071
20070918 77.80 81.07 77.32 80.97 882078
20070919 82.10 83.81 81.97 82.93 1314106
20070920 82.69 82.97 79.52 79.71 1182960
20070921 80.47 80.47 76.27 77.05 1988774
20070924 76.58 77.10 73.90 74.25 2292608
20070925 73.17 74.95 72.09 74.67 1613868
20070926 75.18 76.31 73.71 75.77 1308459
20070927 76.02 76.86 75.32 76.34 1438603
20070928 76.41 77.58 75.84 76.41 1306322
20071001 76.62 77.25 76.21 76.68 1143922
20071002 76.68 76.93 75.39 75.93 988035
20071003 75.24 76.13 74.49 75.25 2554339
20071004 75.25 75.26 72.53 73.45 2002729
20071005 73.94 75.48 73.53 75.03 1186557
20071008 75.33 75.36 72.64 74.48 1116652
20071009 74.98 74.98 72.76 73.33 885772
20071010 73.33 74.05 72.14 73.76 1288413
20071011 73.71 74.61 69.49 70.20 3113174
20071012 69.83 71.06 68.80 69.83 1850504
20071015 69.76 69.84 68.09 68.75 2675834
20071016 68.48 68.50 65.84 66.27 3999047
20071017 66.90 68.94 66.80 68.81 2326715
20071018 68.10 69.68 66.93 68.79 1990722
20071019 68.49 69.13 67.03 67.35 1817231
20071022 66.59 67.78 65.99 67.09 1497926
20071023 66.84 67.27 64.89 65.85 1932824
20071024 65.17 66.56 64.43 66.09 1995199
20071025 66.43 67.91 65.73 66.46 1892529
20071026 67.23 68.10 65.89 67.29 1253410
20071029 68.54 69.53 67.62 68.06 1746003
20071030 67.85 68.43 66.67 67.70 1918883
20071031 68.73 68.74 66.66 67.61 1784568
20071101 67.07 67.07 65.14 65.28 1355470
20071102 65.93 66.74 64.91 66.07 1694006
20071105 64.86 64.95 63.38 64.01 1910946
20071106 64.06 65.19 63.91 65.19 1432905
20071107 63.62 68.74 63.57 66.56 3540644
20071108 66.20 66.77 62.61 64.96 2430911
20071109 63.98 67.46 63.86 66.79 2518522
20071112 66.81 71.06 66.52 69.00 2410866
20071113 69.72 71.54 68.58 70.13 2281027
20071114 70.70 70.71 68.18 68.25 2089831
20071115 67.81 67.81 65.10 65.61 1498536
20071116 66.01 66.30 64.30 65.46 1720564
20071119 65.18 65.18 62.57 62.63 1557757
20071120 62.86 65.27 62.75 64.13 2199827
20071121 63.47 65.10 62.34 63.88 1024666
20071123 64.43 65.84 62.97 65.65 595975
20071126 65.87 66.14 63.11 63.19 1373073
20071127 63.11 64.92 62.90 64.01 1237638
20071128 64.01 67.41 64.01 66.82 1489277
20071129 66.28 66.83 65.63 66.48 1209656
20071130 67.42 68.56 66.69 67.79 1505455
20071203 67.72 68.46 67.07 67.54 972568
20071204 66.86 67.09 64.93 65.31 1599375
20071205 65.79 66.94 65.69 66.48 1014898
20071206 66.97 67.34 66.00 67.05 846596
20071207 67.37 68.21 67.07 67.78 893200
20071210 67.78 69.67 67.77 68.94 1268266
20071211 69.08 69.64 65.79 66.13 1101694
20071212 67.74 68.41 63.88 64.73 1600596
20071213 64.29 64.74 63.52 64.70 798263
20071214 64.48 64.48 62.82 63.48 988645
20071217 63.07 64.14 62.34 63.26 1049596
20071218 63.59 64.15 62.71 63.84 1762182
20071219 64.36 64.36 60.97 62.02 2974788
20071220 62.31 62.87 60.38 61.12 1770932
20071221 61.82 62.05 60.72 60.95 1454680
20071224 61.00 61.91 59.82 61.73 546014
20071226 61.47 61.81 60.08 61.68 1139046
20071227 61.04 61.45 59.50 60.44 1253937
20071228 60.05 61.54 60.05 60.74 900114
20071231 60.50 61.62 59.42 60.77 906621
20080102 60.62 61.43 60.51 60.63 1387333
20080103 60.82 61.95 58.82 59.19 2209362
20080104 58.77 58.87 55.41 55.66 3545858
20080107 55.88 57.37 55.47 56.32 2061834
20080108 56.60 57.99 55.48 55.66 1575327
20080109 55.42 56.38 53.27 56.38 3043591
20080110 56.06 58.14 55.20 57.25 1823105
20080111 56.62 56.91 53.96 54.38 2395525
20080114 53.12 53.12 50.79 52.03 4535546
20080115 50.41 51.65 50.11 50.49 3245820
20080116 50.46 53.47 50.07 52.69 2195636
20080117 52.40 53.39 51.03 51.13 1980393
20080118 51.39 52.78 50.77 52.48 1998796
20080122 50.07 56.63 49.72 55.67 3836135
20080123 54.68 61.07 53.64 60.33 5834728
20080124 60.37 62.55 59.43 60.17 3952043
20080125 60.98 61.02 57.73 58.22 2016894
20080128 57.84 59.08 57.00 59.01 1716246
20080129 59.55 60.76 58.34 60.53 1996763
20080130 60.34 61.40 59.30 59.73 2568167
20080131 55.86 60.00 55.47 59.68 4774885
20080201 60.91 61.31 58.44 60.22 2975063
20080204 60.21 60.63 58.96 59.46 2320999
20080205 58.53 58.94 56.33 56.51 3416631
20080206 59.94 64.05 59.12 62.15 9623889
20080207 61.00 63.50 60.98 62.20 4059613
20080208 62.05 63.13 61.51 62.67 2033568
20080211 62.80 64.67 61.69 63.40 2094369
20080212 64.22 65.79 64.01 65.32 2585960
20080213 65.80 66.73 64.58 65.64 2327303
20080214 65.71 66.05 64.51 64.61 2359635
20080215 64.28 64.89 63.56 64.84 1982732
20080219 65.45 66.02 63.20 63.71 1458504
20080220 63.16 65.82 62.73 65.70 1941656
20080221 66.44 66.71 64.00 64.29 1305689
20080222 64.44 64.80 62.36 63.79 1770844
20080225 63.16 64.97 62.16 64.59 1725498
20080226 64.63 67.54 64.41 66.39 2109722
20080227 66.24 67.27 65.90 66.86 1393026
20080228 66.25 66.40 64.11 64.52 1745223
20080229 63.74 64.36 60.87 61.17 2173471
20080303 60.96 61.32 59.19 61.23 1905867
20080304 60.31 61.72 59.90 61.49 1530895
20080305 61.85 62.28 59.84 60.20 1593730
20080306 59.90 60.39 57.21 57.35 2149476
20080307 56.78 58.06 56.03 56.51 1879432
20080310 56.16 56.40 54.65 54.82 2248913
20080311 56.01 56.86 54.79 56.86 1777047
20080312 56.77 58.06 56.09 57.07 1159788
20080313 56.26 57.24 54.17 57.03 1800533
20080314 57.56 58.51 55.89 56.53 1403600
20080317 55.07 56.36 54.09 55.52 2185062
20080318 56.47 58.10 56.15 57.92 1194560
20080319 58.84 58.97 56.74 56.81 1042762
20080320 55.98 59.72 55.98 59.30 1113018
20080324 59.66 64.41 59.66 62.23 1673035
20080325 61.91 62.43 60.19 61.73 1212658
20080326 61.58 61.77 59.98 60.31 912604
20080327 60.68 61.23 59.85 60.04 770984
20080328 56.70 58.08 55.90 56.72 3196095
20080331 56.67 57.71 56.18 57.38 1374849
20080401 57.74 60.11 57.61 59.71 1816065
20080402 59.61 62.10 59.61 60.02 1807226
20080403 59.58 60.58 59.22 59.96 1264418
20080404 60.25 60.25 58.88 59.60 1223680
20080407 60.09 60.23 58.74 59.10 1195945
20080408 58.80 59.55 58.59 58.80 1713151
20080409 59.00 59.18 56.87 57.29 1261777
20080410 57.50 59.90 56.73 58.78 1791581
20080411 57.88 59.11 57.60 58.05 1165162
20080414 58.06 59.11 57.78 58.17 703527
20080415 58.59 58.59 56.76 57.19 1249586
20080416 57.51 57.56 56.73 57.05 1195843
20080417 56.77 58.12 56.76 57.94 805221
20080418 58.80 59.89 58.19 58.39 960759
20080421 57.97 58.47 57.61 58.13 593909
20080422 58.07 58.07 56.33 57.14 925709
20080423 57.40 57.50 56.23 56.96 821984
20080424 57.09 58.68 56.78 58.03 1137631
20080425 58.32 60.73 58.27 60.65 1878950
20080428 60.64 63.32 59.84 62.06 1959107
20080429 61.57 62.01 60.51 61.41 921646
20080430 61.70 62.40 60.65 61.14 1083076
20080501 60.93 63.98 60.78 62.90 1685518
20080502 62.82 63.89 61.37 61.74 1591038
20080505 61.44 61.70 59.47 59.81 2381324
20080506 59.06 60.14 58.51 59.78 1572649
20080507 59.91 60.96 58.71 58.94 1370176
20080508 58.72 59.07 57.42 57.95 1325475
20080509 57.37 58.94 57.30 58.67 1098315
20080512 58.93 60.02 58.83 59.65 1033804
20080513 60.21 60.36 59.31 59.55 1158254
20080514 59.96 62.78 59.55 61.75 1733064
20080515 62.08 62.73 60.50 62.17 1148501
20080516 62.16 62.22 60.04 61.31 928859
20080519 61.47 62.55 60.73 61.28 627841
20080520 60.51 60.71 59.76 60.23 1015111
20080521 60.34 60.90 58.11 58.59 1670787
20080522 58.31 59.48 57.61 58.79 944504
20080523 58.22 59.04 57.75 58.60 1377897
20080527 58.95 60.80 58.56 60.78 2399916
20080528 65.48 69.03 64.00 67.92 11181353
20080529 67.55 70.08 67.17 68.99 2874860
20080530 68.78 69.27 67.43 68.76 1703907
20080602 68.51 68.62 66.61 67.82 2232288
20080603 67.72 68.41 67.30 68.30 2052876
20080604 67.92 68.90 66.74 67.99 2265814
20080605 68.08 69.14 67.69 68.48 1389885
20080606 67.46 67.82 65.72 65.73 1656361
20080609 66.64 66.67 64.44 64.98 1882506
20080610 64.47 66.26 64.09 65.82 2199271
20080611 65.47 65.69 63.62 63.73 2485050
20080612 64.24 65.57 62.98 63.35 1384602
20080613 63.67 65.94 63.41 65.23 1519618
20080616 64.76 66.31 62.93 65.97 968784
20080617 66.64 66.76 64.78 65.06 840880
20080618 64.39 65.27 63.00 63.74 1339596
20080619 63.15 65.09 63.15 64.95 1272850
20080620 64.28 64.28 62.44 63.40 1602213
20080623 63.89 63.91 62.63 63.00 1234245
20080624 63.03 64.36 62.01 63.19 1356359
20080625 65.53 66.98 64.23 65.47 1802875
20080626 64.49 64.89 63.27 63.65 1634058
20080627 63.83 63.83 61.52 62.02 1607360
20080630 61.79 63.22 60.50 61.84 1479860
20080701 61.01 62.06 59.26 61.80 1942354
20080702 62.32 64.56 61.68 61.68 1829268
20080703 61.89 63.34 61.75 62.40 747340
20080707 63.14 63.65 61.01 61.51 1493259
20080708 61.47 63.03 61.37 62.90 1922965
20080709 63.70 63.71 59.70 59.96 1679638
20080710 59.46 59.82 57.75 58.49 2050161
20080711 57.35 58.67 55.60 56.80 2872925
20080714 57.88 58.35 55.44 55.63 2388403
20080715 54.85 57.06 53.06 56.10 3483223
20080716 56.50 59.11 56.02 58.98 1808965
20080717 59.38 61.97 57.22 61.66 2372465
20080718 63.41 63.41 60.18 61.29 1548685
20080721 61.24 61.61 59.83 60.49 894128
20080722 61.79 62.53 58.35 62.53 1666339
20080723 62.47 65.16 61.74 62.94 1468592
20080724 62.11 63.14 60.55 60.88 1684307
20080725 60.83 60.83 59.02 59.23 1514780
20080728 58.49 59.16 56.50 56.75 1804600
20080729 56.67 58.41 56.34 58.30 1103753
20080730 58.67 60.14 57.38 57.55 1596803
20080731 56.34 59.30 56.34 58.29 1587971
20080801 58.20 58.97 57.31 58.13 1843683
20080804 57.71 58.64 56.77 57.99 1677404
20080805 58.09 60.75 58.09 60.58 3099503
20080806 65.02 65.67 62.95 64.88 6087747
20080807 64.27 67.38 64.27 66.07 3605851
20080808 66.34 70.71 65.75 70.17 3172288
20080811 69.51 73.99 69.03 70.82 2797907
20080812 70.54 72.38 69.17 69.60 2970784
20080813 69.48 69.93 67.32 68.71 1834851
20080814 68.95 72.58 68.28 71.96 2823793
20080815 72.40 74.31 71.85 73.89 1975142
20080818 74.26 74.26 71.76 72.73 1885303
20080819 72.10 72.89 70.93 71.76 2604524
20080820 71.59 72.72 70.42 71.86 1958900
20080821 71.04 72.94 70.86 71.85 1945704
20080822 72.66 73.15 71.51 72.87 1349415
20080825 71.34 72.80 70.29 70.91 1816985
20080826 71.08 71.90 69.94 71.26 1145272
20080827 70.93 72.55 70.61 71.94 1527469
20080828 71.22 74.62 71.22 74.44 2010774
20080829 73.66 75.56 73.52 74.75 1451842
20080902 75.79 77.77 74.04 74.77 2156648
20080903 74.35 75.56 73.54 75.39 2493266
20080904 74.61 75.08 72.04 72.63 2350234
20080905 71.08 73.03 70.24 72.81 1914844
20080908 75.16 76.24 73.11 74.76 1676897
20080909 74.90 75.33 72.75 73.06 1764300
20080910 73.85 73.94 70.76 72.55 1702275
20080911 71.10 73.50 70.44 73.28 1564319
20080912 72.14 72.75 71.32 72.19 2269632
20080915 68.60 72.49 68.15 69.64 1843480
20080916 68.08 72.24 67.42 72.10 2534988
20080917 70.39 71.58 67.63 67.90 2529811
20080918 68.98 70.60 63.70 69.36 3184165
20080919 71.16 80.80 67.84 70.39 2323028
20080922 69.45 70.32 66.40 66.78 1514679
20080923 66.86 68.37 66.11 67.10 1499452
20080924 66.74 68.60 65.89 67.23 1123636
20080925 68.12 70.48 67.74 69.59 2050583
20080926 68.34 71.07 67.61 70.86 1479179
20080929 69.64 69.64 64.08 64.87 2039425
20080930 65.93 66.38 63.14 65.69 1573517
20081001 64.83 65.36 63.48 64.55 1276099
20081002 64.13 64.32 60.09 60.49 1863835
20081003 61.58 61.58 56.83 57.17 2564167
20081006 55.48 56.05 51.42 55.53 2758321
20081007 56.57 57.38 53.12 53.38 2775870
20081008 52.19 54.38 49.36 50.67 2778102
20081009 51.46 52.76 46.39 46.88 2998629
20081010 44.56 51.42 41.57 48.85 4464317
20081013 51.99 53.87 50.39 53.87 1551606
20081014 56.19 56.64 48.97 50.84 1829954
20081015 48.39 49.60 43.44 43.56 2253664
20081016 43.49 46.95 41.49 46.67 2798288
20081017 45.29 48.30 44.85 46.14 1287561
20081020 46.58 48.18 45.85 48.08 1529898
20081021 48.01 49.55 46.50 46.83 1997835
20081022 45.75 45.81 41.76 43.39 1725979
20081023 44.37 44.47 39.32 41.79 2440311
20081024 38.55 40.55 38.23 39.09 1977649
20081027 38.71 40.71 37.90 38.38 1037616
20081028 39.47 43.00 38.24 43.00 1662276
20081029 42.72 44.02 40.51 41.57 2070770
20081030 42.78 43.87 42.12 43.66 1667246
20081031 43.75 47.76 43.71 46.50 2215827
20081103 46.33 47.36 45.72 46.88 2071480
20081104 47.47 49.29 45.80 48.81 2601801
20081105 49.58 50.82 46.91 47.32 4946861
20081106 46.01 46.41 43.43 45.26 2776986
20081107 45.71 46.67 43.69 45.15 2017819
20081110 46.05 46.98 41.58 42.14 2052308
20081111 40.99 41.49 38.63 39.16 3099865
20081112 38.40 40.48 37.51 39.16 3157482
20081113 39.52 43.46 37.39 43.36 3403573
20081114 42.33 43.48 40.96 41.55 2555849
20081117 41.00 42.83 39.44 39.58 2356522
20081118 39.43 39.43 34.12 35.80 4780501
20081119 35.60 36.98 32.00 32.33 3408949
20081120 31.83 35.33 30.78 32.20 3427614
20081121 33.43 35.56 32.03 35.53 3538486
20081124 36.08 41.35 35.16 40.25 3097025
20081125 41.17 41.64 36.08 38.77 3202115
20081126 38.13 42.93 37.32 42.62 2126764
20081128 42.22 42.82 40.62 42.59 671017
20081201 41.38 41.62 38.45 38.59 1476542
20081202 39.36 41.09 38.03 40.13 2141675
20081203 39.23 44.17 38.80 43.90 2678083
20081204 43.13 45.80 42.75 44.44 2165310
20081205 43.78 47.91 42.55 47.87 1927031
20081208 47.98 49.90 47.74 48.31 2487885
20081209 47.64 48.31 45.22 45.51 2047844
20081210 45.88 46.99 44.94 45.78 1987387
20081211 45.31 45.78 42.36 42.81 2050380
20081212 41.03 44.23 41.03 43.66 1664406
20081215 43.78 44.01 41.08 42.13 1959897
20081216 42.52 46.71 42.28 46.45 1995705
20081217 45.67 48.15 45.05 46.78 1647263
20081218 47.78 48.31 46.05 46.81 1319210
20081219 47.25 47.59 45.29 46.07 1764932
20081222 46.06 46.25 41.60 42.54 1611252
20081223 43.14 43.21 41.45 42.22 1259625
20081224 42.33 42.73 41.78 42.21 470941
20081226 42.02 43.30 42.02 42.98 425549
20081229 42.04 43.07 40.95 41.65 883115
20081230 41.80 44.13 41.53 44.03 1231660
20081231 43.92 45.72 43.80 44.82 951000
20090102 46.04 47.08 44.25 46.81 1089202
20090105 46.89 47.07 45.38 46.90 1578482
20090106 47.51 47.66 45.44 46.68 1289413
20090107 46.21 46.21 44.96 45.46 1097713
20090108 45.12 45.12 43.21 44.74 1351422
20090109 44.66 44.66 40.95 41.20 1580914
20090112 41.17 41.63 39.81 40.25 1562271
20090113 39.86 41.04 39.64 40.49 1784772
20090114 39.68 39.86 38.49 39.44 2002207
20090115 39.45 40.56 38.00 39.86 2158242
20090116 40.63 41.25 39.74 40.59 1863296
20090120 38.32 38.85 36.31 36.76 3201951
20090121 36.95 37.91 35.82 37.81 2204748
20090122 37.23 38.35 36.69 37.94 2713988
20090123 36.94 38.72 36.80 37.56 1275127
20090126 37.94 40.07 37.65 39.46 2264832
20090127 39.51 40.48 39.15 40.09 1975053
20090128 41.39 43.69 40.98 42.65 2555522
20090129 42.19 42.19 39.85 39.92 2415395
20090130 40.69 41.25 39.55 40.49 3582615
20090202 39.15 40.37 37.63 38.36 3037507
20090203 38.54 40.59 38.07 39.18 3910186
20090204 39.94 39.99 36.44 38.13 4738385
20090205 38.04 40.35 38.04 39.84 2609425
20090206 40.37 42.60 39.97 41.46 2567275
20090209 41.30 41.40 39.15 39.62 3138929
20090210 38.76 39.82 37.90 38.40 2641139
20090211 38.58 39.08 37.32 37.77 2400602
20090212 37.10 37.96 36.40 37.79 1872922
20090213 37.80 38.29 36.53 36.78 1388404
20090217 35.33 36.15 35.19 35.50 2845605
20090218 35.30 35.89 34.52 35.65 2099678
20090219 36.03 36.86 35.18 35.47 1556901
20090220 34.67 36.13 34.52 35.10 1909498
20090223 35.29 35.45 33.26 33.38 2351360
20090224 33.81 35.62 33.44 35.48 2259766
20090225 35.25 35.89 34.14 35.02 2067661
20090226 35.41 35.42 33.32 33.44 2309717
20090227 32.95 34.77 32.78 34.02 1542817
20090302 33.05 33.80 32.34 32.42 1831684
20090303 32.93 33.08 31.58 31.85 2312858
20090304 32.58 34.14 32.06 33.57 1764305
20090305 32.80 33.11 31.23 31.97 2165942
20090306 32.93 33.09 31.24 32.12 2398373
20090309 31.70 32.49 31.36 31.52 1441091
20090310 32.05 34.62 32.05 34.37 1924494
20090311 34.44 35.81 33.94 35.09 1321127
20090312 35.05 35.60 34.23 35.49 2156722
20090313 35.24 36.33 34.79 36.25 1336223
20090316 36.45 36.80 35.33 35.41 1383338
20090317 35.46 37.04 35.45 37.03 1254761
20090318 36.67 40.06 36.53 39.65 4059837
20090319 40.10 40.49 38.27 38.98 2183167
20090320 39.05 39.25 36.78 37.31 1545958
20090323 38.40 40.47 37.80 40.46 1478478
20090324 40.06 41.72 39.75 40.64 2092586
20090325 40.63 42.38 40.25 41.77 1740304
20090326 42.49 45.04 42.21 44.09 1848586
20090327 42.87 44.03 42.57 43.76 1582638
20090330 42.58 42.76 41.37 42.07 1252934
20090331 42.43 42.81 41.04 41.75 1038090
20090401 41.15 42.66 40.31 42.52 1327618
20090402 43.28 46.63 42.99 45.53 1845955
20090403 45.42 46.67 44.94 46.66 923231
20090406 45.71 46.40 43.79 44.53 2091158
20090407 43.62 43.76 42.01 42.30 1320636
20090408 42.60 44.74 42.38 44.72 1198692
20090409 46.37 48.15 45.74 48.15 1688187
20090413 47.67 51.14 47.18 50.90 2473890
20090414 49.75 50.32 48.62 49.51 1696081
20090415 48.64 49.86 47.35 48.62 2487147
20090416 48.76 49.76 47.65 49.25 1236641
20090417 49.51 50.78 48.87 50.49 933350
20090420 49.47 49.49 46.36 46.96 1451890
20090421 46.60 49.61 46.60 49.19 1626254
20090422 48.61 54.03 48.61 52.74 2418129
20090423 52.47 53.51 50.27 51.07 1903233
20090424 51.69 53.61 50.83 53.04 1884107
20090427 52.18 52.70 50.65 51.65 1109030
20090428 51.68 53.93 51.03 52.46 962394
20090429 51.13 53.31 50.92 52.10 1310617
20090430 52.80 55.95 52.70 53.20 1731601
20090501 52.86 54.25 52.41 53.31 1535378
20090504 52.37 54.38 51.88 52.73 2033779
20090505 52.38 54.09 51.66 53.83 1519186
20090506 54.81 54.81 52.08 53.26 2087920
20090507 53.90 54.32 51.16 51.38 2001901
20090508 52.19 52.52 49.78 50.99 1256476
20090511 49.94 50.59 48.41 48.80 2610305
20090512 49.55 50.85 47.20 48.34 2106844
20090513 47.04 47.43 44.71 44.93 2840530
20090514 44.96 46.59 44.83 45.59 1891798
20090515 45.59 47.14 45.22 46.18 1615527
20090518 46.81 49.35 46.32 49.27 2064847
20090519 49.46 50.73 48.50 49.92 1625647
20090520 50.01 51.61 49.06 49.45 1970125
20090521 48.42 49.73 47.60 48.37 1670174
20090522 49.08 50.07 47.50 49.43 1485487
20090526 49.17 54.04 49.17 53.74 3244716
20090527 54.61 58.02 52.64 53.39 7250846
20090528 53.72 54.69 51.50 52.53 2763923
20090529 52.25 53.66 51.63 53.18 2410337
20090601 54.88 58.51 53.51 57.89 3695149
20090602 57.42 58.81 57.29 57.91 2622246
20090603 57.25 58.40 57.06 57.86 2127286
20090604 57.05 57.31 54.99 56.19 2239717
20090605 57.05 57.59 55.37 55.72 1879249
20090608 55.71 55.80 53.99 55.20 1968708
20090609 55.90 56.41 54.80 55.96 1475368
20090610 57.27 57.27 54.30 55.27 1384795
20090611 55.54 55.57 53.73 53.87 1399975
20090612 53.27 53.61 51.71 52.82 1486196
20090615 52.02 53.70 50.94 53.46 2138418
20090616 53.72 53.98 51.07 51.36 1652464
20090617 50.82 51.37 50.01 50.62 1818429
20090618 50.03 51.04 49.55 50.22 1080088
20090619 50.50 51.95 50.50 51.66 1544587
20090622 50.68 51.57 49.98 50.51 1626355
20090623 50.67 50.78 48.98 49.32 1161451
20090624 50.05 51.32 49.59 50.44 1520900
20090625 50.87 53.91 50.87 53.60 2772781
20090626 53.49 54.39 53.10 53.25 1207399
20090629 53.22 54.23 52.52 53.54 971237
20090630 53.28 54.75 52.54 52.96 1282513
20090701 53.32 54.17 52.92 53.06 897537
20090702 52.39 52.82 50.62 51.04 991860
20090706 50.50 50.95 49.06 50.03 1261182
20090707 49.75 49.98 48.67 48.82 1390384
20090708 48.86 50.25 48.71 50.03 1543747
20090709 50.15 50.77 49.48 49.69 1144112
20090710 49.56 50.73 49.56 49.99 918767
20090713 49.85 50.84 49.03 50.57 1109234
20090714 50.46 51.61 49.89 51.57 835868
20090715 52.62 53.81 51.59 53.69 1210229
20090716 53.40 54.55 52.56 54.37 1180204
20090717 54.61 55.03 54.29 54.93 1565382
20090720 54.89 55.86 54.59 55.82 978111
20090721 56.18 56.47 55.19 56.43 1379769
20090722 56.33 58.28 55.99 57.50 1415557
20090723 57.40 60.83 56.99 60.56 1884747
20090724 60.00 61.01 59.44 60.85 890966
20090727 60.55 61.39 59.65 61.35 1197794
20090728 60.54 61.03 59.59 60.86 1177777
20090729 60.60 61.91 59.88 60.74 1046250
20090730 61.72 62.90 61.46 62.37 1144415
20090731 62.00 63.45 61.71 62.37 940705
20090803 62.75 63.88 61.73 63.88 809077
20090804 63.76 63.92 62.37 63.10 1810744
20090805 64.92 67.87 64.31 67.57 3271188
20090806 67.09 68.18 66.52 68.06 2163673
20090807 68.39 70.53 68.19 70.32 2696352
20090810 69.64 70.35 67.36 67.50 2380727
20090811 67.19 68.63 66.87 67.93 2174490
20090812 67.73 68.55 67.28 67.67 1129958
20090813 67.46 67.46 65.29 66.21 1607944
20090814 66.30 66.60 64.33 64.75 1227112
20090817 63.57 64.03 62.45 63.68 1952381
20090818 64.01 66.18 63.90 66.06 1541928
20090819 65.07 66.88 64.71 66.43 1806599
20090820 66.40 67.47 65.53 66.27 1858765
20090821 67.01 67.10 65.90 66.30 1608955
20090824 66.30 67.13 65.39 65.50 1250264
20090825 66.20 67.50 65.50 66.80 725976
20090826 66.60 67.90 66.42 67.43 1181012
20090827 67.41 68.78 65.85 68.38 1194559
20090828 69.24 69.24 67.55 67.97 678966
20090831 67.40 67.75 65.25 65.66 1233380
20090901 65.30 66.90 63.81 63.97 1435271
20090902 63.35 64.38 63.31 63.46 1064953
20090903 64.04 65.29 63.65 65.22 935347
20090904 65.22 66.55 64.72 66.03 682706
20090908 66.75 67.97 66.62 67.93 1471160
20090909 67.73 68.89 67.38 68.49 911589
20090910 68.58 69.09 67.43 68.36 648637
20090911 68.35 69.04 68.10 68.75 961835
20090914 68.05 69.18 67.52 68.73 685335
20090915 68.64 69.24 67.69 68.85 880553
20090916 69.44 74.11 68.67 73.62 2579888
20090917 73.59 75.19 73.59 74.70 1794771
20090918 75.03 75.45 74.50 74.68 1262800
20090921 74.19 76.04 73.80 75.51 1152907
20090922 75.83 77.59 75.64 76.56 1457209
20090923 76.66 77.16 74.69 74.88 1008698
20090924 75.03 75.10 72.40 72.87 1235716
20090925 72.86 72.87 71.20 71.48 1117105
20090928 71.94 73.74 71.77 73.47 589114
20090929 76.39 77.74 75.61 76.59 1985773
20090930 77.05 77.08 75.22 75.84 866244
20091001 75.35 75.88 72.96 73.06 902211
20091002 72.16 73.59 71.61 72.53 979197
20091005 73.02 75.14 72.82 74.98 650238
20091006 75.42 75.80 73.43 74.06 1251275
20091007 73.82 75.20 73.61 74.48 757029
20091008 75.07 75.22 74.09 74.83 1162468
20091009 74.93 75.54 73.93 75.43 730659
20091012 75.79 76.52 74.00 74.17 1185301
20091013 74.78 75.64 73.78 75.25 783196
20091014 76.18 77.50 76.07 77.11 820779
20091015 76.61 77.68 76.11 76.91 914739
20091016 76.03 76.80 75.50 76.12 581537
20091019 76.21 78.99 76.21 78.29 947978
20091020 77.09 78.31 76.32 77.42 1087806
20091021 77.14 78.01 75.04 75.17 776730
20091022 75.40 78.38 75.22 78.00 1244404
20091023 78.20 78.38 76.50 77.25 789662
20091026 77.39 79.63 77.09 77.49 1182573
20091027 76.90 76.90 73.83 74.17 1420805
20091028 73.71 74.74 70.98 71.09 1727638
20091029 72.46 75.46 72.09 75.16 1602157
20091030 74.87 76.45 73.24 73.66 1783104
20091102 74.38 76.98 73.31 75.93 2005777
20091103 77.71 79.16 75.56 77.67 4020749
20091104 77.87 78.08 74.28 74.53 2386464
20091105 76.43 76.98 74.55 76.93 1614179
20091106 76.57 77.79 75.78 77.19 1670555
20091109 78.01 81.23 77.64 80.85 2536192
20091110 82.43 82.65 79.57 79.82 2126308
20091111 80.57 82.15 79.88 80.68 1392921
20091112 80.27 80.59 78.07 78.31 1362409
20091113 78.79 80.51 78.11 80.01 1088816
20091116 80.94 81.65 80.33 80.95 1181967
20091117 80.98 80.98 78.17 79.46 1450509
20091118 79.45 80.16 78.05 78.65 1209346
20091119 78.05 78.19 76.55 77.91 1315025
20091120 77.59 78.48 77.11 77.77 1184998
20091123 79.00 79.79 77.66 78.10 1114579
20091124 78.51 78.96 76.53 76.83 1341395
20091125 77.37 78.69 77.23 78.35 1196819
20091127 76.49 77.68 74.60 76.32 992735
20091130 77.19 77.80 75.31 76.07 1346244
20091201 77.23 78.52 77.01 78.00 1478494
20091202 78.19 80.64 77.74 80.35 1926670
20091203 80.04 80.27 79.07 79.36 1234806
20091204 80.31 81.67 79.43 80.73 1672980
20091207 80.71 80.88 79.14 79.43 867052
20091208 78.57 79.12 78.00 78.50 515665
20091209 78.18 78.41 77.27 78.35 521423
20091210 78.74 80.19 78.70 79.30 645995
20091211 80.00 80.66 78.84 80.37 921104
20091214 81.20 81.20 79.88 81.03 450600
20091215 80.95 80.95 78.78 79.12 742480
20091216 79.58 80.27 78.92 79.02 541529
20091217 78.32 78.84 78.05 78.11 692267
20091218 78.49 79.36 77.43 78.90 1136301
20091221 79.21 80.47 79.12 80.22 474646
20091222 80.21 80.99 79.69 80.65 629255
20091223 81.06 81.54 80.26 81.15 545099
20091224 81.13 81.82 80.91 81.67 267403
20091228 82.10 82.51 80.94 81.32 488490
20091229 81.73 81.82 80.51 81.67 503424
20091230 81.33 81.91 81.14 81.80 291722
20091231 81.92 81.92 80.25 80.25 374667
20100104 81.10 81.16 79.46 80.83 907858
20100105 80.64 84.23 80.10 84.00 2063443
20100106 83.98 84.46 83.03 83.36 880916
20100107 83.39 85.71 83.36 84.97 1116937
20100108 84.53 85.71 83.96 85.59 1213001
20100111 85.70 86.19 84.23 84.79 1104526
20100112 84.22 84.89 82.45 83.07 874963
20100113 83.49 85.20 83.01 84.93 834701
20100114 84.39 84.87 83.90 84.35 501406
20100115 83.75 84.76 82.14 83.08 986364
20100119 83.15 84.18 83.07 84.01 601405
20100120 83.36 85.73 83.01 85.62 1965664
20100121 85.47 86.17 83.34 83.72 1318953
20100122 83.84 84.23 81.14 81.30 1024708
20100125 82.04 82.67 81.28 82.03 826931
20100126 81.73 82.86 81.31 81.83 672746
20100127 81.67 82.55 81.03 82.26 580416
20100128 82.46 82.76 81.01 81.18 882329
20100129 81.38 83.62 81.00 81.26 1697151
20100201 82.06 82.92 81.89 82.39 799787
20100202 82.76 85.50 82.28 84.90 1439536
20100203 78.74 80.48 76.21 77.80 7953171
20100204 76.95 77.80 76.19 76.45 2716815
20100205 76.68 76.87 74.39 75.96 3137596
20100208 75.81 78.26 75.46 76.93 1865262
20100209 77.59 78.73 77.43 77.88 1528032
20100210 77.88 78.69 76.94 77.29 1142870
20100211 77.09 78.63 77.07 78.32 1204928
20100212 77.35 78.07 77.05 77.98 916637
20100216 78.32 79.05 77.30 79.00 1107351
20100217 79.02 79.99 79.02 79.58 893731
20100218 79.04 79.94 78.85 79.85 567601
20100219 79.76 80.45 79.28 79.88 1157401
20100222 80.02 80.97 79.56 80.58 1122689
20100223 80.23 80.58 79.17 79.56 1185655
20100224 79.83 79.95 79.15 79.43 1904515
20100225 78.86 79.17 78.02 78.92 1850429
20100226 78.98 80.19 78.59 79.21 1113002
20100301 78.52 80.32 78.45 80.03 747215
20100302 80.39 81.00 79.69 79.91 1411484
20100303 79.92 80.21 79.30 79.63 841664
20100304 80.07 81.17 79.95 80.26 1542058
20100305 80.70 82.02 80.36 81.89 993427
20100308 82.07 82.99 81.71 82.04 668911
20100309 81.66 82.70 81.45 82.18 710485
20100310 81.95 82.32 81.15 81.61 1076474
20100311 81.02 82.02 80.66 81.93 877788
20100312 82.34 82.42 81.20 81.42 728043
20100315 81.26 81.31 79.20 80.39 1829945
20100316 80.38 80.77 79.96 80.64 677892
20100317 80.69 81.73 80.54 81.25 614421
20100318 81.17 82.73 80.90 82.57 1060430
20100319 82.68 83.20 81.69 82.12 1066282
20100322 81.31 83.52 81.12 83.11 682231
20100323 83.57 84.71 83.43 84.14 960128
20100324 83.94 84.38 83.35 83.96 724410
20100325 84.51 85.06 83.81 83.89 677690
20100326 83.88 85.92 83.88 85.30 981520
20100329 85.72 85.89 84.12 84.92 686368
20100330 85.00 85.70 84.55 85.10 446999
20100331 84.68 85.17 84.08 84.37 399629
20100401 84.93 86.15 84.92 85.85 1668966
20100405 86.18 87.69 85.98 87.45 629125
20100406 87.25 87.53 86.74 87.40 524002
20100407 87.85 89.14 87.65 88.16 1114122
20100408 87.80 88.51 86.93 88.14 468971
20100409 88.32 89.06 87.71 89.03 434098
20100412 89.05 89.24 88.21 88.77 432587
20100413 88.66 90.18 87.92 89.68 764182
20100414 89.92 90.64 89.37 90.47 1196164
20100415 90.57 90.57 89.27 89.91 746040
20100416 89.73 90.24 88.59 89.31 1234766
20100419 88.92 90.17 88.01 90.05 989849
20100420 90.46 91.08 90.21 90.64 874647
20100421 90.59 92.35 90.43 92.17 802079
20100422 91.12 94.70 91.09 94.20 934919
20100423 94.06 94.80 93.26 94.26 596973
20100426 93.96 94.84 93.56 93.75 370601
20100427 93.48 93.94 90.93 91.30 758437
20100428 91.89 92.69 91.17 91.63 558371
20100429 92.09 93.39 92.09 93.12 422205
20100430 93.24 94.14 89.13 89.20 1049012
20100503 89.99 92.65 89.20 91.65 720138
20100504 90.62 91.09 89.50 89.94 1234766
20100505 88.82 90.94 87.77 88.71 1188303
20100506 88.10 88.63 79.71 84.61 1880623
20100507 83.80 85.53 80.20 82.09 1907130
20100510 85.73 89.13 85.73 88.89 1208259
20100511 87.41 89.60 87.41 88.33 1555981
20100512 89.05 91.35 88.67 91.20 615922
20100513 91.20 91.70 89.01 89.47 763477
20100514 88.52 89.80 87.36 88.62 1571603
20100517 88.72 89.31 83.86 86.30 2351207
20100518 87.23 88.78 84.81 85.11 1816823
20100519 82.34 88.56 82.05 87.41 5896864
20100520 85.05 86.14 83.99 84.34 4045773
20100521 82.77 85.84 82.77 83.61 2559134
20100524 83.11 85.06 82.98 84.26 1583497
20100525 82.50 85.27 80.66 84.93 1957928
20100526 85.85 86.51 84.50 84.56 1617059
20100527 86.10 87.66 85.91 87.59 908109
20100528 87.23 88.24 85.71 86.18 727999
20100601 85.46 86.97 83.82 83.89 924840
20100602 81.93 85.23 81.91 85.17 1680153
20100603 84.96 86.81 84.85 85.66 1044880
20100604 84.46 84.46 80.42 81.14 1430600
20100607 81.59 81.66 77.81 77.98 2067788
20100608 78.28 79.26 76.60 78.79 1569285
20100609 79.26 81.81 79.13 79.64 1711196
20100610 81.06 82.92 81.00 82.55 1090134
20100611 81.48 83.54 81.41 82.80 1056571
20100614 83.34 84.33 83.05 83.51 1046190
20100615 82.29 82.45 80.48 81.79 2504708
20100616 79.51 80.18 79.37 79.49 7394791
20100617 79.77 80.37 79.48 80.22 2313008
20100618 80.30 80.66 79.69 79.82 1727423
20100621 80.57 81.37 78.80 79.25 2449375
20100622 79.32 80.37 77.32 77.57 2204659
20100623 77.83 78.96 76.08 78.21 2968943
20100624 77.82 77.92 75.48 75.92 2159506
20100625 76.12 77.57 75.81 76.67 1745162
20100628 76.68 77.70 76.10 76.44 907706
20100629 75.12 75.12 72.34 72.83 2154265
20100630 72.92 74.13 72.04 72.49 1513701
20100701 72.85 73.84 70.68 73.47 2346695
20100702 73.86 74.42 72.14 72.65 1127199
20100706 73.52 74.13 70.66 71.46 1290154
20100707 72.07 74.66 71.31 74.47 1377922
20100708 75.45 76.99 75.19 76.72 2093958
20100709 77.38 77.40 75.63 76.66 871845
20100712 76.50 76.71 74.98 75.63 898317
20100713 76.72 77.46 76.04 77.18 1164440
20100714 76.67 77.33 75.87 76.69 584686
20100715 76.54 76.87 74.86 76.68 783171
20100716 76.18 76.21 73.19 73.42 1087240
20100719 73.21 73.54 71.81 72.43 1493269
20100720 71.15 74.11 70.93 73.91 1097708
20100721 74.10 74.55 72.72 72.84 967666
20100722 73.95 77.00 73.86 75.97 1155683
20100723 75.86 79.02 75.34 78.71 1314813
20100726 79.15 81.48 78.60 81.44 1232984
20100727 81.64 82.04 79.04 79.60 1096399
20100728 79.58 79.82 77.49 78.02 1363529
20100729 78.46 79.03 76.74 77.79 845575
20100730 76.65 78.89 76.32 78.50 857150
20100802 80.06 81.67 79.93 81.11 1203191
20100803 80.91 80.98 78.59 78.80 1623915
20100804 81.51 85.32 79.48 84.92 3291714
20100805 84.32 85.44 83.22 83.74 1664377
20100806 82.18 85.28 82.18 85.23 1454317
20100809 85.64 86.73 85.37 85.99 1488740
20100810 85.14 86.12 83.57 84.27 922171
20100811 82.65 82.65 80.58 81.24 1246773
20100812 79.34 80.92 79.34 80.84 1238721
20100813 80.63 80.77 79.48 79.84 590121
20100816 79.06 80.08 78.72 79.26 731033
20100817 80.18 82.70 80.11 81.93 1068217
20100818 81.60 83.24 81.40 82.60 744521
20100819 82.24 82.66 80.92 82.18 993533
20100820 81.37 82.70 80.62 82.50 925895
20100823 82.47 83.46 81.74 82.37 1047281
20100824 81.05 81.10 79.34 80.03 948542
20100825 79.27 81.06 78.69 80.82 516041
20100826 81.08 81.39 76.56 76.64 1868398
20100827 77.09 77.99 75.59 77.71 1421806
20100830 77.59 77.67 74.88 74.97 1196548
20100831 74.52 76.54 74.02 75.25 1554968
20100901 76.38 78.71 76.38 78.33 816789
20100902 78.52 80.00 78.39 79.39 840241
20100903 80.51 81.67 80.20 80.56 814675
20100907 80.11 80.67 79.28 79.67 600488
20100908 79.82 81.47 79.76 80.85 600388
20100909 82.16 82.29 80.56 80.93 537782
20100910 80.98 81.72 80.43 81.01 649103
20100913 82.06 83.04 81.55 82.79 519162
20100914 82.54 85.31 82.45 84.55 1083214
20100915 83.85 85.37 83.70 85.27 725800
20100916 85.05 85.89 84.90 85.83 1069324
20100917 85.97 87.20 85.75 87.10 1491357
20100920 87.11 89.34 86.56 89.24 1066707
20100921 89.23 89.49 87.88 88.61 1122166
20100922 88.55 88.87 86.58 87.26 1067814
20100923 86.94 87.22 85.25 85.48 1336252
20100924 86.85 88.93 86.85 88.68 927808
20100927 88.58 89.53 88.22 88.42 647794
20100928 88.65 90.82 87.38 90.50 681815
20100929 91.18 91.18 89.38 89.61 720780
20100930 90.34 91.27 88.51 89.38 960872
20101001 90.30 90.34 88.86 89.82 708615
20101004 89.52 90.83 89.18 90.76 1138127
20101005 91.84 92.87 91.32 92.46 789550
20101006 92.30 92.49 89.68 91.14 960269
20101007 91.53 92.13 90.08 90.59 1162357
20101008 90.52 93.65 90.49 92.41 856109
20101011 92.57 93.76 92.57 93.22 724098
20101012 92.78 93.49 92.12 93.22 653920
20101013 93.86 94.90 93.17 93.89 620138
20101014 93.90 94.39 92.74 93.56 471136
20101015 94.35 95.15 93.39 94.76 748027
20101018 94.89 95.46 93.70 95.15 640749
20101019 92.98 94.36 91.76 92.64 1158939
20101020 92.30 93.84 92.23 93.12 659249
20101021 93.70 94.54 91.85 92.65 519497
20101022 92.77 93.74 92.64 93.52 440069
20101025 94.21 95.26 94.16 94.32 748429
20101026 93.90 96.40 93.40 95.97 1341119
20101027 94.92 95.48 92.20 93.81 1614491
20101028 94.66 94.66 92.42 93.41 1078405
20101029 93.64 97.26 93.46 96.36 1557283
20101101 96.81 96.92 95.30 95.94 750641
20101102 97.03 97.09 96.06 96.48 663270
20101103 96.33 96.70 94.65 96.11 858019
20101104 97.46 98.86 96.49 98.80 1257771
20101105 98.36 100.08 98.36 99.08 773866
20101108 98.96 100.87 98.85 100.53 1066039
20101109 100.94 101.32 99.65 100.38 1454027
20101110 106.42 108.69 105.16 107.70 4220419
20101111 105.65 106.56 104.41 105.93 1769928
20101112 103.72 105.69 102.24 103.15 1103641
20101115 103.51 106.02 103.33 103.79 900045
20101116 103.18 104.56 101.28 101.90 766727
20101117 102.10 105.18 101.84 104.85 1103842
20101118 105.80 106.57 105.43 105.69 1134507
20101119 105.90 106.92 105.05 106.58 574895
20101122 106.03 107.44 105.80 107.20 385777
20101123 105.91 106.56 105.00 105.99 970826
20101124 107.25 109.28 106.95 109.23 1117214
20101126 108.35 109.86 108.16 109.23 402869
20101129 108.35 108.46 106.32 108.11 687400
20101130 107.28 109.32 106.76 108.65 1081120
20101201 110.68 111.16 109.62 109.99 660254
20101202 109.97 112.60 109.97 112.44 814585
20101203 112.34 112.80 110.60 111.52 770648
20101206 111.34 111.79 110.17 110.65 549759
20101207 111.70 112.76 111.18 111.25 1171506
20101208 111.13 112.40 110.69 112.15 519597
20101209 112.87 113.34 112.07 112.41 576403
20101210 111.72 112.49 111.04 112.38 554183
20101213 113.00 113.40 111.04 111.14 1119024
20101214 111.19 112.21 110.68 111.22 688808
20101215 110.82 111.47 110.58 111.32 845150
20101216 111.33 112.65 110.43 112.65 657741
20101217 112.43 113.88 112.09 113.55 1332875
20101220 113.67 114.14 112.25 112.98 864453
20101221 113.26 114.83 112.47 114.70 679357
20101222 114.45 114.51 112.75 113.16 578414
20101223 112.66 113.18 110.15 111.05 1029039
20101227 110.83 112.41 110.09 112.21 336612
20101228 112.12 112.68 110.90 111.68 574694
20101229 111.72 111.91 110.84 111.03 614463
20101230 110.86 112.26 110.76 112.06 363434
20101231 112.00 112.00 110.36 110.42 327975
20110103 111.58 111.79 110.70 111.19 858259
20110104 112.98 114.02 107.68 107.87 2171564
20110105 107.69 109.36 107.22 107.81 1702756
20110106 107.67 108.65 106.73 107.45 781112
20110107 107.50 107.50 104.55 106.28 842589
20110110 106.01 107.45 105.28 107.11 665593
20110111 107.83 108.02 106.55 107.27 600400
20110112 107.90 108.29 107.22 108.15 472324
20110113 107.87 108.10 107.32 108.02 448718
20110114 107.58 109.80 107.24 109.52 529481
20110118 109.57 110.36 108.29 109.07 506678
20110119 109.02 109.02 105.09 105.21 1005421
20110120 105.07 106.52 103.64 104.53 1298338
20110121 104.92 105.39 102.83 103.48 912503
20110124 103.84 104.89 103.47 104.28 595176
20110125 103.77 104.12 101.87 103.98 683875
20110126 104.53 106.36 102.92 105.60 913809
20110127 105.82 106.00 104.91 104.97 642991
20110128 105.21 106.07 102.94 103.51 740329
20110131 103.76 107.06 103.65 106.70 1147158
20110201 107.41 107.93 106.12 106.43 1223100
20110202 106.14 106.52 104.86 106.34 705573
20110203 106.38 109.38 106.38 108.10 724759
20110204 108.27 112.47 108.10 112.05 1552380
20110207 112.15 114.63 112.05 113.33 874633
20110208 113.74 115.35 113.36 115.25 1137113
20110209 119.87 127.46 119.71 124.79 3504558
20110210 123.95 126.93 123.50 126.41 1619984
20110211 125.67 127.06 125.07 126.30 666597
20110214 126.30 127.98 125.50 125.89 906074
20110215 125.15 126.75 123.96 124.48 855346
20110216 125.18 126.14 124.59 125.00 491008
20110217 124.37 125.93 123.45 124.36 733599
20110218 124.49 127.44 124.47 127.40 922146
20110222 125.92 127.26 123.07 123.22 989951
20110223 123.38 123.42 120.23 121.55 1424505
20110224 121.38 123.88 120.99 123.23 1117726
20110225 123.86 125.51 123.41 124.73 823503
20110228 124.87 126.59 124.72 126.14 814864
20110301 126.34 126.91 122.76 123.54 1046003
20110302 123.55 124.57 122.46 123.73 746657
20110303 125.26 126.47 124.85 125.89 627622
20110304 125.88 126.03 123.65 124.73 640379
20110307 125.49 125.87 122.84 124.06 471922
20110308 124.31 126.37 123.25 126.03 750374
20110309 125.45 126.93 124.54 126.21 548968
20110310 124.59 126.64 123.70 124.95 712202
20110311 123.40 127.39 122.99 126.66 779706
20110314 125.84 126.03 122.11 123.16 1026214
20110315 119.31 123.32 118.55 122.64 1681159
20110316 122.38 122.99 119.60 120.64 1282567
20110317 122.45 122.58 120.74 121.14 1104165
20110318 121.66 121.66 116.13 116.76 2353784
20110321 118.89 120.13 116.83 119.21 1017776
20110322 119.39 120.07 117.74 117.96 746657
20110323 117.53 119.37 116.60 118.94 433148
20110324 120.12 120.12 118.12 119.10 537818
20110325 119.55 121.58 119.23 119.97 686889
20110328 120.15 121.73 118.80 118.89 681263
20110329 119.07 123.01 118.89 122.96 589049
20110330 123.39 124.92 122.97 124.49 590803
20110331 124.00 124.27 122.63 123.29 503752
20110401 124.16 127.52 123.86 126.27 840723
20110404 126.52 128.45 125.57 127.63 725992
20110405 127.10 129.81 126.76 128.22 600932
20110406 128.45 129.02 124.71 125.13 623798
20110407 125.02 126.95 124.14 125.72 535543
20110408 125.96 126.37 122.14 123.24 584184
20110411 123.44 124.89 122.72 124.12 401958
20110412 123.08 124.57 122.83 123.95 335266
20110413 124.81 128.51 124.64 128.02 715863
20110414 127.09 128.38 126.25 127.63 476874
20110415 128.30 129.57 127.42 128.63 554799
20110418 127.09 127.57 125.15 127.01 664315
20110419 127.51 130.12 127.51 128.12 710046
20110420 129.82 132.65 129.45 131.39 644257
20110421 131.62 133.09 130.63 132.62 422117
20110425 132.38 133.75 131.36 131.86 298260
20110426 132.10 132.35 130.28 130.61 561619
20110427 131.30 132.24 130.46 131.93 375482
20110428 131.83 132.05 130.76 131.18 494926
20110429 131.26 131.46 129.70 130.39 651879
20110502 131.14 132.02 128.33 128.92 516789
20110503 128.87 129.55 126.50 127.39 440670
20110504 127.33 128.73 126.62 127.90 583682
20110505 126.91 130.08 126.43 129.65 711852
20110506 130.06 131.07 127.98 129.24 632924
20110509 129.22 130.07 128.52 129.19 326942
20110510 129.94 132.85 129.66 132.31 720276
20110511 132.40 133.34 130.04 131.49 419409
20110512 131.55 134.27 130.60 134.19 628812
20110513 134.48 135.35 132.81 132.93 489812
20110516 132.59 133.76 131.60 131.87 421114
20110517 130.91 132.00 129.16 130.98 577063
20110518 131.11 133.63 131.11 133.62 435656
20110519 134.33 136.11 133.66 135.71 662409
20110520 134.38 135.16 128.52 129.83 1662892
20110523 128.88 129.80 127.38 128.25 1011615
20110524 128.61 133.04 127.44 129.02 1703209
20110525 114.37 121.85 114.27 114.37 8448348
20110526 115.88 118.21 114.58 117.98 3584230
20110527 118.08 126.24 118.08 126.07 4510900
20110531 125.75 127.49 125.07 126.40 3975257
20110601 125.76 126.98 121.03 121.10 3353866
20110602 122.15 123.14 120.39 120.49 1904489
20110603 118.91 124.23 118.91 122.39 1637218
20110606 121.95 122.94 120.04 121.00 1704212
20110607 121.89 123.09 121.60 121.72 1633407
20110608 120.75 121.53 118.39 119.15 1496112
20110609 119.57 122.46 119.57 121.48 1078909
20110610 120.65 121.16 118.98 119.29 1000383
20110613 120.11 122.57 119.34 120.11 1100772
20110614 121.30 122.42 120.71 122.13 920352
20110615 120.64 121.40 119.78 120.22 1361424
20110616 120.22 122.05 119.01 121.91 1340764
20110617 123.64 124.29 122.40 123.68 1401740
20110620 122.83 126.75 122.57 125.80 830694
20110621 126.98 127.73 126.05 127.46 754876
20110622 127.41 129.09 126.45 126.82 871111
20110623 125.40 127.81 123.45 127.58 1805203
20110624 127.38 128.14 124.77 125.22 954150
20110627 125.76 126.88 125.14 125.85 1112205
20110628 126.26 129.66 126.26 129.53 952244
20110629 129.61 132.36 128.32 130.85 1005952
20110630 130.94 133.41 130.85 132.43 888194
20110701 131.92 134.39 131.32 134.12 713960
20110705 134.32 135.95 132.82 135.36 619333
20110706 135.00 136.90 134.59 135.75 533017
20110707 137.48 140.10 137.40 139.00 850744
20110708 136.88 138.31 136.20 137.43 678312
20110711 135.19 137.02 133.06 134.12 896605
20110712 133.65 134.93 133.36 133.86 810890
20110713 134.75 135.69 133.72 134.32 846839
20110714 134.56 135.33 133.12 134.84 700241
20110715 135.36 135.36 133.34 134.59 625441
20110718 134.55 135.98 133.63 134.36 879683
20110719 135.79 137.81 135.16 137.73 581281
20110720 137.53 138.52 136.53 138.01 925745
20110721 139.22 141.18 138.78 139.90 1042502
20110722 139.81 140.03 138.58 139.20 289389
20110725 137.70 139.41 137.22 138.34 383716
20110726 137.89 138.31 135.97 137.22 595701
20110727 137.06 137.13 132.44 132.85 693633
20110728 133.43 137.54 133.28 135.40 989430
20110729 134.00 135.75 133.32 134.89 852947
20110801 136.74 136.74 132.82 135.27 911626
20110802 133.67 134.69 126.11 126.43 1864607
20110803 127.00 129.50 123.80 129.35 1637802
20110804 127.04 128.50 120.09 120.11 1561399
20110805 122.18 125.34 119.45 124.35 1870114
20110808 120.51 123.73 113.80 114.01 2419453
20110809 116.46 120.12 104.97 119.69 4798752
20110810 128.82 132.12 122.93 125.11 6262920
20110811 127.13 132.20 126.42 130.37 2547024
20110812 132.63 138.90 131.57 137.49 2349859
20110815 138.26 140.72 136.92 140.50 1932899
20110816 138.81 141.52 136.20 137.41 2028928
20110817 138.38 138.80 131.93 133.56 2020617
20110818 129.41 129.45 124.14 126.77 2352262
20110819 124.94 129.56 120.84 120.96 2116646
20110822 122.81 124.43 119.25 120.95 1899754
20110823 120.94 130.45 119.93 130.33 2177528
20110824 129.67 132.76 128.61 132.66 1231355
20110825 133.21 133.98 128.74 129.09 1293639
20110826 127.98 131.97 126.97 131.47 1260495
20110829 132.68 135.55 132.56 135.42 1190400
20110830 134.73 136.49 133.69 135.64 982120
20110831 136.80 139.54 135.40 136.93 1281122
20110901 136.58 138.99 134.52 135.57 908221
20110902 133.40 135.11 131.08 131.65 713659
20110906 127.29 131.09 126.02 130.86 1139832
20110907 132.75 136.75 131.53 136.62 708252
20110908 135.32 139.57 135.25 137.14 1186996
20110909 135.09 138.35 132.33 133.80 1376551
20110912 132.32 135.65 130.99 134.77 1000645
20110913 134.85 138.81 133.32 138.30 846438
20110914 138.53 144.96 135.51 143.03 2019014
20110915 143.91 148.34 143.44 147.66 1873819
20110916 147.32 148.29 144.49 147.17 1669244
20110919 144.84 151.50 144.55 150.32 1590839
20110920 151.84 154.41 149.82 151.57 2045049
20110921 151.63 153.07 146.47 146.63 1285028
20110922 140.80 144.90 137.63 143.51 3158647
20110923 142.39 146.95 142.39 146.33 1017969
20110926 146.80 147.18 142.10 146.62 1317071
20110927 149.80 152.19 147.70 148.57 1358026
20110928 144.43 147.48 143.21 143.56 1731800
20110929 145.70 145.93 134.00 139.80 1926000
20110930 137.21 137.21 129.08 129.70 2383900
20111003 126.91 132.28 125.64 125.67 1393000
20111004 123.78 132.14 121.30 131.68 1900000
20111005 131.03 133.40 128.61 132.88 1266300
20111006 135.00 141.69 134.81 141.29 1712800
20111007 141.88 143.66 138.89 141.05 1400500
20111010 142.45 145.68 142.37 144.82 1035100
20111011 142.89 144.46 142.17 143.28 960700
20111012 144.66 146.51 143.84 144.85 1085400
20111013 143.34 146.29 143.32 145.75 644400
20111014 147.67 148.75 146.27 148.22 824500
20111017 148.00 148.55 143.88 144.27 667200
20111018 146.05 149.53 139.08 148.32 1790900
20111019 147.56 148.24 143.29 143.73 957700
20111020 142.78 146.70 141.39 145.28 1116300
20111021 146.96 150.77 146.96 150.74 1225600
20111024 151.77 159.37 151.77 157.55 1581700
20111025 155.78 156.89 153.01 153.61 873300
20111026 155.19 155.87 150.03 153.24 987000
20111027 158.70 161.43 156.28 159.27 1493900
20111028 158.48 162.98 157.20 162.07 967000
20111031 160.68 164.55 158.77 158.79 1213000
20111101 154.35 158.95 153.75 157.31 1328500
20111102 159.48 160.55 157.24 159.54 898200
20111103 157.62 158.75 150.02 157.39 2413000
20111104 155.52 158.42 154.75 157.34 936700
20111107 156.82 159.23 154.00 157.32 958500
20111108 158.76 160.40 154.80 159.05 1621300
20111109 149.05 151.82 147.00 149.94 3180300
20111110 152.10 153.47 148.31 151.22 1201400
20111111 153.19 156.67 150.85 155.50 1006700
20111114 154.80 157.57 154.26 156.11 850100
20111115 155.86 157.06 153.82 155.41 888800
20111116 153.58 154.94 151.55 152.00 935300
20111117 151.90 152.59 146.84 148.22 1490500
20111118 149.66 149.72 145.38 146.22 1061800
20111121 143.30 144.01 140.90 143.04 1315500
20111122 142.40 143.68 140.99 142.18 772600
20111123 140.09 142.91 138.08 141.79 985000
20111125 141.27 142.05 138.80 138.80 561000
20111128 143.32 146.75 143.32 145.34 972900
20111129 143.49 143.57 139.75 140.66 1736300
20111130 146.19 146.85 139.88 141.86 1602100
20111201 140.89 143.99 139.83 143.32 1591000
20111202 145.09 148.08 144.36 144.71 770900