20000103 12.74 12.88 12.46 12.63 583957
20000104 12.60 12.67 12.21 12.49 604730
20000105 12.29 12.63 12.29 12.60 418852
20000106 12.63 12.91 12.56 12.91 366204
20000107 12.88 13.51 12.84 13.47 521819
20000110 13.54 13.61 13.23 13.61 541696
20000111 13.75 13.82 13.51 13.58 642693
20000112 13.44 13.58 13.37 13.58 698743
20000113 13.47 13.58 13.37 13.58 550291
20000114 13.58 13.79 13.54 13.79 685492
20000118 13.79 13.93 13.68 13.85 668480
20000119 13.82 13.96 13.79 13.93 419926
20000120 13.96 13.99 13.85 13.99 296545
20000121 13.93 14.17 13.93 14.17 593269
20000124 14.10 14.24 13.93 14.03 390021
20000125 14.03 14.10 13.85 13.89 505344
20000126 13.85 13.93 13.82 13.93 328778
20000127 13.99 14.03 13.89 13.99 426731
20000128 13.99 13.99 13.85 13.93 200025
20000131 13.96 13.99 13.75 13.79 241211
20000201 13.85 13.96 13.75 13.85 641798
20000202 13.82 13.93 13.72 13.82 712413
20000203 13.89 14.03 13.68 14.03 828020
20000204 14.00 14.14 13.97 14.11 598911
20000207 14.11 14.14 13.97 14.03 434184
20000208 13.93 14.07 13.75 13.89 751534
20000209 13.86 13.93 13.72 13.86 476638
20000210 13.97 14.22 13.72 13.79 318577
20000211 13.72 13.79 13.61 13.65 426466
20000214 13.61 13.61 13.32 13.43 400151
20000215 13.40 13.40 13.25 13.29 535056
20000216 13.14 13.32 13.04 13.14 508741
20000217 13.18 13.32 13.11 13.25 543301
20000218 13.25 13.32 13.11 13.14 294368
20000222 13.32 13.40 13.11 13.11 426466
20000223 13.14 13.32 13.00 13.22 424360
20000224 13.36 13.36 13.11 13.22 170516
20000225 13.32 13.36 13.22 13.36 317700
20000228 13.40 13.46 13.29 13.40 502952
20000229 13.29 13.40 13.25 13.32 615402
20000301 13.36 13.40 13.29 13.32 318226
20000302 13.18 13.32 13.18 13.29 217355
20000303 13.29 13.46 13.29 13.40 213320
20000306 13.25 13.43 13.25 13.36 217180
20000307 13.32 13.40 13.04 13.18 398222
20000308 13.32 13.40 12.97 13.22 194550
20000309 13.08 13.25 12.89 13.08 479971
20000310 13.11 13.18 12.93 13.11 230863
20000313 13.22 13.22 12.93 12.97 277352
20000314 12.97 13.11 12.86 12.93 267528
20000315 12.93 13.08 12.89 13.08 235424
20000316 13.00 13.22 13.00 13.18 604876
20000317 13.18 13.29 13.00 13.11 342436
20000320 13.11 13.18 13.04 13.11 240687
20000321 13.04 13.40 13.04 13.32 252967
20000322 13.43 13.50 13.18 13.25 268580
20000323 13.11 13.50 13.04 13.40 247178
20000324 13.25 13.46 13.18 13.43 322612
20000327 13.32 13.46 13.14 13.25 264019
20000328 13.14 13.25 13.04 13.25 800478
20000329 13.32 13.32 13.08 13.22 254371
20000330 13.14 13.40 13.14 13.40 322261
20000331 13.40 13.68 13.29 13.29 321560
20000403 13.46 13.65 13.32 13.40 383661
20000404 13.36 13.46 13.25 13.40 237705
20000405 13.50 13.54 13.25 13.29 1165018
20000406 13.43 13.46 13.25 13.40 3107532
20000407 13.50 13.65 13.40 13.65 758726
20000410 13.82 13.82 13.61 13.75 632067
20000411 13.68 13.86 13.65 13.82 775392
20000412 13.82 14.18 13.82 14.00 465235
20000413 13.93 14.50 13.93 14.46 724167
20000414 14.54 14.54 14.25 14.25 610490
20000417 14.36 14.36 13.97 14.03 560843
20000418 14.18 14.18 14.00 14.11 324016
20000419 14.03 14.22 14.03 14.14 325945
20000420 14.11 14.22 14.03 14.07 1168175
20000424 14.07 14.18 14.03 14.14 462428
20000425 14.22 14.25 14.14 14.25 364890
20000426 14.29 14.50 14.22 14.50 534178
20000427 14.50 14.82 14.46 14.54 259107
20000428 14.46 14.57 14.39 14.50 406467
20000501 14.54 15.07 14.50 15.07 615577
20000502 15.07 15.46 15.03 15.32 683819
20000503 15.40 15.54 15.22 15.25 556500
20000504 15.65 15.65 15.25 15.36 624319
20000505 15.25 15.51 15.25 15.40 296926
20000508 15.51 15.51 15.14 15.22 397967
20000509 14.99 15.17 14.92 15.17 712450
20000510 15.25 15.25 14.99 15.07 462000
20000511 15.22 15.22 15.03 15.17 222221
20000512 15.17 15.22 15.10 15.22 232893
20000515 15.22 15.22 15.03 15.07 693344
20000516 15.10 15.10 14.96 15.03 490229
20000517 15.10 15.10 14.96 15.03 564590
20000518 14.96 15.10 14.96 15.07 378344
20000519 14.92 15.10 14.88 14.96 596606
20000522 15.07 15.07 14.59 14.70 602803
20000523 14.63 14.81 14.63 14.70 558049
20000524 14.59 14.81 14.38 14.45 528786
20000525 14.45 14.49 14.34 14.45 661672
20000526 14.41 14.52 14.27 14.30 411737
20000530 14.27 14.30 14.01 14.09 776827
20000531 14.16 14.34 14.12 14.23 761163
20000601 14.27 14.30 14.09 14.27 747909
20000602 14.27 14.41 14.16 14.23 1496507
20000605 14.23 14.23 14.12 14.20 190377
20000606 14.12 14.20 13.94 13.94 788532
20000607 13.98 14.16 13.98 14.09 1189081
20000608 14.01 14.09 13.80 13.94 973917
20000609 13.94 14.12 13.91 14.09 1134171
20000612 13.94 14.20 13.94 14.16 609516
20000613 14.20 14.27 14.09 14.20 1022114
20000614 14.30 14.45 14.12 14.23 715893
20000615 14.30 14.30 14.01 14.05 387639
20000616 14.09 14.23 13.94 14.23 576122
20000619 14.16 14.30 14.09 14.23 348049
20000620 14.23 14.45 14.20 14.45 580942
20000621 14.30 14.38 14.23 14.30 318787
20000622 14.27 14.30 14.09 14.20 402098
20000623 14.23 14.23 14.09 14.18 214647
20000626 14.05 14.20 14.05 14.11 278336
20000627 14.12 14.23 13.94 14.20 677163
20000628 14.20 14.23 14.12 14.12 478524
20000629 14.23 14.38 14.23 14.34 444270
20000630 14.49 14.56 12.89 12.89 1722687
20000703 13.43 14.41 13.43 14.27 916253
20000705 14.12 14.52 14.09 14.49 913327
20000706 14.41 14.74 14.34 14.59 697131
20000707 14.67 14.70 14.56 14.63 559082
20000710 14.67 14.67 14.45 14.56 270246
20000711 14.52 14.59 14.30 14.45 354418
20000712 14.45 14.52 14.23 14.45 522762
20000713 14.52 14.56 14.45 14.52 403647
20000714 14.52 14.63 14.45 14.52 267836
20000717 14.45 14.52 14.38 14.38 231344
20000718 14.41 14.45 14.30 14.38 191754
20000719 14.38 14.52 14.34 14.52 296065
20000720 14.38 14.56 14.38 14.52 394524
20000721 14.49 14.59 14.45 14.56 326705
20000724 14.56 14.78 14.56 14.74 428090
20000725 14.63 14.96 14.63 14.96 634819
20000726 14.96 15.28 14.96 15.28 792663
20000727 15.25 15.58 15.17 15.52 542557
20000728 15.58 15.58 15.32 15.36 778549
20000731 15.36 15.40 15.03 15.17 260951
20000801 15.17 15.54 15.14 15.54 1317835
20000802 15.66 15.69 15.32 15.51 1294645
20000803 15.54 15.54 15.02 15.13 946749
20000804 15.28 15.28 14.54 14.69 621484
20000807 14.69 14.92 14.47 14.62 373566
20000808 14.77 14.87 14.73 14.80 4862772
20000809 14.80 14.80 14.66 14.77 275446
20000810 14.77 14.87 14.69 14.80 594800
20000811 14.77 14.80 14.62 14.69 217182
20000814 14.69 14.69 14.51 14.62 1587823
20000815 14.54 14.58 14.43 14.43 547851
20000816 14.47 14.47 14.39 14.39 157735
20000817 14.39 14.47 14.25 14.36 558153
20000818 14.47 14.47 14.21 14.21 304324
20000821 14.32 14.36 14.21 14.25 339789
20000822 14.21 14.25 13.99 13.99 662015
20000823 13.99 14.10 13.95 13.99 339789
20000824 13.95 13.99 13.73 13.73 389778
20000825 13.84 13.92 13.69 13.69 271224
20000828 13.69 13.77 13.54 13.65 523870
20000829 13.62 13.69 13.51 13.58 496343
20000830 13.62 13.73 13.47 13.65 429297
20000831 13.62 13.84 13.47 13.47 669277
20000901 13.54 13.77 13.54 13.58 215830
20000905 13.58 13.73 13.58 13.73 446016
20000906 13.73 13.92 13.73 13.73 564740
20000907 13.73 14.06 13.73 13.99 408524
20000908 13.99 14.32 13.95 14.25 952322
20000911 14.28 14.32 14.13 14.28 684983
20000912 14.21 14.25 14.13 14.21 576055
20000913 14.21 14.21 14.06 14.10 330163
20000914 14.06 14.06 13.92 13.95 568117
20000915 13.84 13.92 13.84 13.84 328981
20000918 13.95 14.06 13.84 13.84 684308
20000919 13.84 13.95 13.84 13.88 269704
20000920 13.84 13.99 13.65 13.69 220559
20000921 13.62 13.77 13.62 13.65 319861
20000922 13.47 13.77 13.44 13.77 649687
20000925 13.73 13.84 13.69 13.69 367317
20000926 13.77 14.28 13.77 14.10 1980473
20000927 14.13 14.13 13.92 13.95 277641
20000928 13.95 14.13 13.84 13.99 392987
20000929 13.99 14.06 13.77 13.88 942527
20001002 13.69 13.88 13.36 13.39 697480
20001003 13.47 13.51 13.21 13.25 360900
20001004 13.21 13.39 13.06 13.06 365797
20001005 13.14 13.36 13.06 13.25 345700
20001006 13.25 13.54 13.25 13.39 431661
20001009 13.47 13.47 13.32 13.44 265650
20001010 13.36 13.39 13.25 13.32 173610
20001011 13.39 13.44 13.06 13.14 490769
20001012 13.10 13.25 13.03 13.06 345363
20001013 13.06 13.29 13.03 13.14 292840
20001016 13.06 13.32 13.06 13.17 391298
20001017 13.17 13.17 13.03 13.06 279499
20001018 13.03 13.10 12.80 12.91 496005
20001019 13.03 13.21 12.95 13.10 472868
20001020 13.14 13.36 13.03 13.32 466282
20001023 13.21 13.25 13.03 13.03 268184
20001024 13.14 13.14 13.03 13.10 441456
20001025 13.10 13.10 12.80 12.84 324252
20001026 12.88 13.03 12.84 12.99 123452
20001027 12.99 13.03 12.91 12.99 293178
20001030 12.99 13.06 12.95 13.06 278317
20001031 13.25 13.25 13.06 13.21 674006
20001101 13.25 13.29 13.25 13.29 501283
20001102 13.18 13.29 13.14 13.21 383761
20001103 13.21 13.29 13.03 13.29 645875
20001106 13.29 13.36 13.21 13.33 743755
20001107 13.33 13.52 13.29 13.44 633495
20001108 13.48 13.63 13.44 13.48 982429
20001109 13.48 13.70 13.48 13.60 414627
20001110 13.52 13.55 13.33 13.52 1022869
20001113 13.44 13.52 13.40 13.52 584143
20001114 13.48 13.60 13.44 13.60 265579
20001115 13.44 13.60 13.40 13.55 413637
20001116 13.55 13.67 13.48 13.63 355371
20001117 13.48 13.63 13.48 13.63 225140
20001120 13.63 13.63 13.48 13.55 266075
20001121 13.48 13.63 13.48 13.63 531984
20001122 13.52 13.63 13.48 13.55 206323
20001124 13.60 13.60 13.52 13.55 70645
20001127 13.60 13.67 13.55 13.63 683013
20001128 13.63 13.67 13.40 13.44 1353481
20001129 13.48 13.70 13.40 13.60 399277
20001130 13.63 14.01 13.55 13.90 1310731
20001201 13.82 14.16 13.78 14.05 800040
20001204 14.01 14.09 13.90 14.09 434104
20001205 14.09 14.50 14.05 14.46 899900
20001206 14.35 14.61 14.24 14.58 461669
20001207 14.54 14.58 14.46 14.50 308660
20001208 14.50 14.61 14.50 14.58 783204
20001211 14.50 14.66 14.46 14.58 521420
20001212 14.43 14.66 14.43 14.66 393995
20001213 14.66 14.81 14.61 14.81 461174
20001214 14.81 14.84 14.54 14.69 879763
20001215 14.69 14.76 14.59 14.69 553937
20001218 14.73 14.99 14.66 14.99 814400
20001219 14.88 14.92 14.84 14.88 506565
20001220 14.73 14.76 14.66 14.66 1804257
20001221 14.73 14.81 14.61 14.61 591075
20001222 14.66 14.69 14.54 14.58 886860
20001226 14.61 14.61 14.46 14.46 238510
20001227 14.50 15.11 14.46 14.96 374518
20001228 14.73 15.07 14.61 14.88 595037
20001229 14.76 14.99 14.54 14.54 689615
20010102 14.54 14.88 14.43 14.73 429648
20010103 14.81 15.15 14.73 15.07 2218554
20010104 15.15 15.18 15.03 15.11 446979
20010105 15.15 15.37 15.07 15.22 1706872
20010108 15.22 15.45 15.15 15.15 444668
20010109 15.03 15.30 14.99 15.26 1304459
20010110 15.22 15.37 15.18 15.33 954204
20010111 15.30 15.45 15.26 15.41 417103
20010112 15.41 15.45 15.26 15.37 427667
20010116 15.41 15.49 15.33 15.49 805486
20010117 15.49 15.49 15.37 15.49 382771
20010118 15.45 15.49 15.45 15.49 224975
20010119 15.41 15.49 15.41 15.49 167204
20010122 15.49 15.67 15.49 15.67 516799
20010123 15.60 15.67 15.52 15.64 252705
20010124 15.72 15.87 15.67 15.82 570443
20010125 15.72 15.98 15.67 15.98 445989
20010126 15.87 15.90 15.79 15.87 1032112
20010129 15.87 15.93 15.84 15.90 588599
20010130 15.84 15.93 15.84 15.92 635311
20010131 15.99 16.02 15.87 15.95 194769
20010201 15.80 15.99 15.77 15.86 132872
20010202 15.86 16.02 15.86 16.01 260133
20010205 16.04 16.04 15.87 15.87 330282
20010206 15.87 15.93 15.69 15.75 1400523
20010207 15.60 15.63 15.48 15.51 917726
20010208 15.63 15.63 15.48 15.48 260133
20010209 15.49 15.56 15.24 15.36 1473974
20010212 15.33 15.62 15.30 15.48 324175
20010213 15.60 15.72 15.46 15.68 485933
20010214 15.76 15.85 15.66 15.78 427090
20010215 15.76 15.88 15.66 15.76 341154
20010216 15.53 15.63 15.45 15.51 421588
20010220 15.51 15.76 15.45 15.65 257970
20010221 15.62 15.65 15.48 15.58 205049
20010222 15.60 15.60 15.34 15.40 398930
20010223 15.40 15.58 15.40 15.47 468359
20010226 15.51 15.51 15.32 15.50 234179
20010227 15.45 15.54 15.37 15.51 254247
20010228 15.54 15.82 15.51 15.82 392781
20010301 15.79 15.90 15.63 15.90 395532
20010302 15.88 15.94 15.82 15.94 312509
20010305 15.97 16.00 15.88 15.92 206343
20010306 15.74 15.91 15.69 15.91 302799
20010307 15.82 15.91 15.66 15.75 507038
20010308 15.76 15.84 15.73 15.79 491825
20010309 15.81 15.97 15.76 15.85 619839
20010312 16.00 16.06 15.76 15.85 544261
20010313 15.85 15.85 15.67 15.73 486970
20010314 15.58 15.68 15.56 15.63 1215079
20010315 15.66 15.66 15.45 15.60 741379
20010316 15.66 15.66 15.45 15.52 525649
20010319 14.68 15.45 14.68 15.45 679719
20010320 15.45 15.75 15.39 15.59 799965
20010321 15.97 15.97 15.64 15.69 355234
20010322 15.69 15.69 15.20 15.57 560606
20010323 15.48 15.95 15.42 15.57 572421
20010326 15.51 16.07 15.50 15.97 949665
20010327 15.97 15.97 15.58 15.61 553647
20010328 15.55 15.73 15.43 15.48 1223009
20010329 15.51 15.76 15.47 15.71 339374
20010330 15.72 16.00 15.60 15.82 1014724
20010402 15.82 15.82 15.53 15.76 390515
20010403 15.79 15.82 15.69 15.72 350541
20010404 15.56 15.81 15.56 15.76 348761
20010405 15.76 16.13 15.76 16.09 559959
20010406 16.00 16.16 15.84 15.94 209580
20010409 15.94 16.16 15.91 16.04 195500
20010410 16.13 16.13 15.89 15.94 187246
20010411 15.88 15.88 15.50 15.57 588119
20010412 15.60 15.76 15.58 15.69 542642
20010416 15.69 16.06 15.54 15.60 298753
20010417 15.76 15.91 15.69 15.90 202783
20010418 15.88 16.34 15.83 16.28 830067
20010419 16.28 16.37 16.05 16.25 395208
20010420 16.34 16.34 15.97 16.21 344067
20010423 16.34 16.34 15.97 16.29 234989
20010424 16.25 16.26 16.07 16.15 488103
20010425 16.15 16.19 16.07 16.18 278523
20010426 16.30 16.37 16.30 16.31 345038
20010427 16.32 16.37 16.16 16.32 330958
20010430 16.48 16.50 16.26 16.36 643467
20010501 16.36 16.37 16.20 16.23 349570
20010502 16.13 16.25 16.13 16.16 353939
20010503 16.16 16.21 16.08 16.11 350379
20010504 16.07 16.21 15.99 16.13 625180
20010507 16.10 16.15 15.94 16.00 285644
20010508 16.03 16.07 15.76 16.00 662888
20010509 15.91 15.91 15.76 15.81 630197
20010510 15.82 15.82 15.76 15.78 586662
20010511 15.76 15.82 15.71 15.79 592165
20010514 15.88 15.90 15.74 15.86 336461
20010515 15.88 16.16 15.83 16.13 553000
20010516 16.29 16.48 16.09 16.48 576928
20010517 16.40 16.65 16.40 16.58 722191
20010518 16.46 16.70 16.46 16.69 434361
20010521 16.71 16.87 16.57 16.87 933900
20010522 16.77 17.11 16.71 17.06 885849
20010523 17.03 17.12 16.97 17.08 815279
20010524 17.08 17.21 16.93 17.18 1126103
20010525 17.18 17.18 17.03 17.11 650986
20010529 17.18 17.18 16.89 16.99 1135777
20010530 17.03 17.09 16.84 16.90 400741
20010531 16.99 17.10 16.91 17.10 450854
20010601 17.12 17.23 16.99 17.11 412159
20010604 17.21 17.21 17.08 17.21 1385388
20010605 17.12 17.28 17.08 17.28 553457
20010606 17.31 17.40 17.21 17.35 356655
20010607 17.36 17.38 17.23 17.37 349043
20010608 17.40 17.40 17.13 17.35 260553
20010611 17.40 17.66 17.37 17.56 587077
20010612 17.59 18.13 17.59 18.02 2092354
20010613 18.02 18.09 17.85 17.90 1001298
20010614 17.90 17.91 17.88 17.88 410732
20010615 17.72 17.85 17.47 17.62 594531
20010618 17.66 17.78 17.61 17.78 1108025
20010619 17.62 18.00 17.62 17.88 946111
20010620 17.88 18.02 17.88 18.00 830979
20010621 18.07 18.19 17.94 18.17 577721
20010622 18.29 18.29 18.03 18.16 309080
20010625 18.07 18.19 18.03 18.11 426590
20010626 18.10 18.44 18.07 18.38 724886
20010627 17.97 18.25 17.97 18.20 837481
20010628 18.19 18.36 18.13 18.35 633225
20010629 18.35 18.90 18.33 18.90 1204127
20010702 18.68 18.68 18.38 18.57 700623
20010703 18.48 18.70 18.42 18.60 475434
20010705 18.67 18.72 18.54 18.65 166513
20010706 18.67 18.70 18.54 18.60 433092
20010709 18.41 18.58 18.29 18.31 866660
20010710 18.22 18.38 18.22 18.34 446730
20010711 18.21 18.38 18.13 18.32 409463
20010712 18.24 18.39 18.22 18.35 573598
20010713 18.35 18.35 18.29 18.35 454025
20010716 18.22 18.37 18.19 18.34 165403
20010717 18.32 18.35 18.22 18.35 428176
20010718 18.29 18.41 18.22 18.38 385834
20010719 18.38 18.51 18.29 18.48 370769
20010720 18.51 18.59 18.44 18.59 270703
20010723 18.60 18.60 18.41 18.45 381553
20010724 18.38 18.49 18.22 18.22 769924
20010725 18.07 18.29 18.03 18.28 908368
20010726 18.29 18.29 18.10 18.21 624186
20010727 18.35 18.35 18.16 18.19 500490
20010730 18.07 18.17 17.95 17.97 329061
20010731 17.94 18.03 17.86 17.88 869991
20010801 17.88 18.08 17.86 18.03 301944
20010802 18.10 18.10 17.96 17.98 748674
20010803 17.98 18.13 17.97 18.07 535855
20010806 17.97 18.10 17.97 18.05 394239
20010807 18.06 18.12 18.00 18.10 526657
20010808 18.13 18.26 18.03 18.19 935803
20010809 18.24 18.44 18.20 18.38 913284
20010810 18.44 18.67 18.39 18.61 738683
20010813 18.73 18.76 18.53 18.65 540136
20010814 18.57 18.76 18.57 18.76 508737
20010815 18.89 19.04 18.77 19.03 1152111
20010816 19.06 19.22 18.98 19.19 376006
20010817 19.24 19.35 19.09 19.35 548660
20010820 19.25 19.61 19.19 19.57 594784
20010821 19.51 19.87 19.48 19.83 635143
20010822 19.85 19.86 19.57 19.80 555828
20010823 19.70 19.77 19.51 19.51 672853
20010824 19.54 19.64 19.03 19.07 1188634
20010827 19.06 19.22 18.87 19.15 739079
20010828 19.12 19.18 19.07 19.10 427584
20010829 19.09 19.18 18.73 18.80 558477
20010830 18.80 19.12 18.77 18.77 524196
20010831 18.78 18.86 18.62 18.80 503003
20010904 18.80 18.84 18.64 18.76 542739
20010905 18.61 18.73 18.54 18.69 617067
20010906 18.71 18.86 18.66 18.78 1006786
20010907 18.74 18.77 18.53 18.53 684384
20010910 18.58 18.64 18.39 18.57 721159
20010917 17.49 17.65 16.94 17.33 1954359
20010918 17.20 17.69 17.10 17.61 639350
20010919 17.81 17.81 16.97 17.21 1204528
20010920 17.01 17.01 16.51 16.69 1114617
20010921 16.69 16.69 16.09 16.35 1447615
20010924 16.91 17.26 16.59 16.67 628443
20010925 16.62 17.15 16.60 16.87 1192530
20010926 17.03 17.17 16.76 17.17 1432812
20010927 17.17 17.29 17.01 17.28 2105509
20010928 17.32 17.46 17.17 17.27 1948281
20011001 17.46 17.65 17.29 17.52 872153
20011002 17.58 17.78 17.33 17.39 639818
20011003 17.20 17.29 17.01 17.26 2203990
20011004 17.65 17.67 17.46 17.52 1589572
20011005 17.46 17.54 17.32 17.52 1702857
20011008 17.52 17.77 17.49 17.71 604601
20011009 17.87 18.12 17.81 18.07 1178505
20011010 18.07 18.23 17.94 18.21 895683
20011011 18.14 18.66 18.14 18.66 946014
20011012 18.61 18.62 18.23 18.45 731911
20011015 18.48 18.60 18.36 18.54 635143
20011016 18.51 18.55 18.16 18.45 1037639
20011017 18.39 18.55 18.33 18.39 801097
20011018 18.29 18.44 18.03 18.20 587149
20011019 18.18 18.19 17.67 17.69 768218
20011022 17.71 18.03 17.27 17.46 910642
20011023 17.58 17.90 17.51 17.58 507678
20011024 17.74 17.78 17.31 17.38 1023459
20011025 17.36 17.46 17.31 17.40 992606
20011026 17.40 17.55 17.28 17.46 800474
20011029 17.36 17.58 17.26 17.40 496926
20011030 17.52 17.55 16.94 17.22 753259
20011031 17.22 17.65 17.17 17.65 1086880
20011101 17.58 18.10 17.58 17.96 667555
20011102 17.90 18.03 17.65 17.90 477292
20011105 17.97 18.13 17.84 17.84 403587
20011106 17.94 18.05 17.79 17.95 1102930
20011107 17.97 18.13 17.78 17.90 1228214
20011108 17.90 18.13 17.86 18.09 582942
20011109 18.10 18.32 17.87 17.96 992762
20011112 18.07 18.12 17.81 17.99 422754
20011113 18.08 18.43 18.06 18.31 643714
20011114 18.31 18.65 18.30 18.59 1281506
20011115 18.59 18.86 18.56 18.82 683150
20011116 18.66 18.99 18.66 18.77 781836
20011119 18.86 18.86 18.37 18.70 696615
20011120 18.64 18.76 18.46 18.62 886489
20011121 18.63 18.69 18.47 18.66 291467
20011123 18.69 18.78 18.62 18.69 129592
20011126 18.69 18.80 18.30 18.60 1833567
20011127 18.63 18.82 18.63 18.69 419070
20011128 18.73 19.02 18.73 18.88 748941
20011129 18.82 19.03 18.55 18.92 476446
20011130 18.95 19.12 18.86 18.88 878074
20011203 18.95 19.25 18.86 19.03 673664
20011204 19.15 19.29 19.08 19.25 796065
20011205 19.31 19.43 19.28 19.39 851299
20011206 19.51 19.51 19.38 19.38 929176
20011207 19.40 19.56 19.35 19.56 664943
20011210 19.54 19.54 19.21 19.41 654692
20011211 19.35 19.57 19.35 19.51 1056933
20011212 19.59 19.59 19.15 19.52 1854528
20011213 19.48 19.49 19.21 19.31 1395983
20011214 19.28 19.37 19.18 19.24 749094
20011217 19.24 19.46 19.09 19.41 770667
20011218 19.51 19.58 19.35 19.39 1094418
20011219 19.39 19.41 19.18 19.32 396273
20011220 19.28 19.29 18.95 18.95 734253
20011221 18.96 19.16 18.92 19.05 520663
20011224 19.08 19.25 19.02 19.14 182989
20011226 19.02 19.33 18.95 19.18 489757
20011227 19.24 19.35 18.97 19.16 444469
20011228 19.18 19.23 18.94 19.10 738384
20011231 18.97 19.30 18.87 19.17 543919
20020102 19.18 19.37 18.82 19.20 538717
20020103 19.25 19.51 19.25 19.49 771279
20020104 19.49 19.54 19.28 19.37 618125
20020107 19.22 19.44 19.22 19.22 575897
20020108 19.29 19.37 19.12 19.29 618890
20020109 19.29 19.41 19.16 19.16 1122111
20020110 19.15 19.27 19.15 19.24 448753
20020111 19.23 19.27 19.18 19.18 309980
20020114 19.25 19.52 19.25 19.46 1282762
20020115 19.51 19.67 19.41 19.41 1240075
20020116 19.44 19.58 19.25 19.33 275861
20020117 19.33 19.51 19.29 19.49 403770
20020118 19.49 19.52 19.24 19.29 583241
20020122 19.31 19.44 19.29 19.35 617207
20020123 19.25 19.44 19.18 19.33 599000
20020124 19.37 19.61 19.37 19.53 1033829
20020125 19.58 19.69 19.54 19.54 540706
20020128 19.54 19.61 19.48 19.58 281369
20020129 19.61 19.67 19.54 19.56 448447
20020130 19.59 19.67 19.48 19.67 372711
20020131 19.60 19.84 19.57 19.80 736089
20020204 19.76 19.80 19.65 19.78 584006
20020205 19.74 19.98 19.74 19.83 660965
20020206 19.90 19.93 19.74 19.90 1128078
20020207 19.91 20.19 19.84 19.85 404382
20020208 19.86 20.09 19.79 19.90 522958
20020211 20.03 20.20 19.97 20.06 546367
20020212 20.13 20.14 19.90 20.00 1046222
20020213 20.08 20.32 19.95 20.22 527369
20020214 20.21 20.22 20.12 20.19 629024
20020215 20.21 20.37 20.21 20.37 1040152
20020219 20.35 20.42 20.28 20.38 647219
20020220 20.32 20.42 20.30 20.38 752783
20020221 20.42 20.44 20.22 20.22 468572
20020222 20.18 20.33 20.18 20.33 1160754
20020225 20.34 20.42 20.25 20.30 538648
20020226 20.48 20.55 20.40 20.44 455189
20020227 20.45 20.61 20.30 20.42 417595
20020228 20.58 20.58 20.38 20.47 797144
20020301 20.60 20.60 20.46 20.54 2012936
20020304 20.58 20.75 20.52 20.71 1696244
20020305 20.63 21.08 20.63 21.04 682257
20020306 21.04 21.04 20.75 21.00 932032
20020307 21.05 21.08 20.90 20.97 457294
20020308 21.01 21.04 20.96 20.97 1204062
20020311 20.80 21.04 20.69 20.75 502407
20020312 20.73 20.76 20.55 20.67 1066017
20020313 20.71 20.80 20.61 20.75 1890229
20020314 20.75 21.12 20.68 21.11 2141808
20020315 21.11 21.35 21.01 21.26 1163310
20020318 21.15 21.75 21.11 21.60 854588
20020319 21.60 21.60 21.37 21.48 826919
20020320 21.48 21.53 21.38 21.38 942107
20020321 21.31 21.75 21.31 21.75 456993
20020322 21.48 21.93 21.48 21.74 589475
20020325 21.46 21.56 21.22 21.34 726919
20020326 21.21 21.65 21.21 21.57 1401807
20020327 21.55 21.85 21.53 21.83 1231431
20020328 21.99 21.99 21.59 21.70 686167
20020401 21.68 21.83 21.63 21.78 439249
20020402 21.78 21.93 21.63 21.88 855641
20020403 22.04 22.11 21.85 21.93 926618
20020404 21.94 22.04 21.79 21.99 988724
20020405 21.94 22.24 21.93 22.17 724212
20020408 22.04 22.27 22.00 22.21 521655
20020409 22.28 22.58 22.21 22.48 674588
20020410 22.44 22.61 22.42 22.59 821505
20020411 22.60 22.60 22.38 22.44 879550
20020412 22.48 22.94 22.45 22.88 903911
20020415 22.44 22.94 22.32 22.64 910829
20020416 22.73 22.74 22.25 22.48 852332
20020417 22.61 22.61 21.98 22.22 660302
20020418 22.24 22.42 22.11 22.28 738798
20020419 22.44 22.48 21.88 22.03 783761
20020422 22.08 22.28 21.94 21.98 786618
20020423 21.91 21.98 21.75 21.81 1517897
20020424 21.81 22.18 21.78 21.79 530076
20020425 21.79 22.01 21.77 21.89 289775
20020426 22.01 22.24 21.66 22.14 616843
20020429 22.14 22.24 22.09 22.24 425565
20020430 22.24 22.60 22.24 22.44 637896
20020501 22.41 22.58 22.31 22.58 959400
20020502 22.70 22.91 22.61 22.78 773234
20020503 22.78 22.87 22.46 22.82 736092
20020506 22.86 22.94 22.58 22.62 450226
20020507 22.62 22.62 22.34 22.50 748272
20020508 22.58 22.61 22.18 22.51 483911
20020509 22.34 22.51 22.24 22.25 436392
20020510 22.38 22.38 21.88 22.24 727971
20020513 22.24 22.51 22.14 22.34 461956
20020514 22.38 22.43 22.28 22.40 1203912
20020515 22.47 22.57 22.31 22.55 998616
20020516 22.51 22.52 22.32 22.34 634286
20020517 22.32 22.36 22.21 22.30 653072
20020520 22.30 22.31 22.21 22.25 1293424
20020521 22.25 22.30 22.12 22.15 609436
20020522 22.07 22.30 22.00 22.22 1278927
20020523 22.22 22.90 22.14 22.71 641387
20020524 22.70 22.87 22.51 22.74 510476
20020528 22.82 22.92 22.80 22.86 833980
20020529 22.92 23.12 22.89 23.04 2009215
20020530 23.12 23.21 23.01 23.14 754546
20020531 23.26 23.38 22.91 23.03 1210144
20020603 23.19 23.29 23.00 23.02 772889
20020604 23.05 23.08 22.96 23.03 958826
20020605 23.05 23.12 22.99 23.12 821851
20020606 23.15 23.26 22.99 23.11 769043
20020607 23.11 23.11 22.72 23.01 556924
20020610 23.09 23.15 22.99 23.12 259602
20020611 23.05 23.46 23.05 23.29 2676339
20020612 23.42 23.62 23.26 23.30 2778553
20020613 23.31 23.53 23.26 23.48 614909
20020614 23.48 23.49 23.32 23.43 708987
20020617 23.46 23.76 23.41 23.74 970216
20020618 23.73 23.78 23.59 23.73 591833
20020619 23.74 23.92 23.65 23.72 589022
20020620 23.59 23.86 23.49 23.83 331048
20020621 24.20 24.34 24.03 24.20 2972774
20020624 24.30 24.33 24.17 24.26 1061335
20020625 24.61 24.61 23.33 24.34 17607512
20020626 24.10 24.57 24.09 24.44 3654543
20020627 24.61 24.66 24.34 24.54 1917503
20020628 24.73 24.98 24.38 24.91 2891417
20020701 24.91 24.91 24.45 24.57 2384195
20020702 24.57 24.61 24.18 24.47 3974792
20020703 24.40 24.53 24.03 24.37 1567078
20020705 24.37 24.47 24.20 24.47 993439
20020708 24.51 24.57 24.30 24.44 1712484
20020709 24.45 24.47 24.26 24.26 965038
20020710 24.26 24.50 23.92 24.07 2095453
20020711 23.97 23.97 22.31 23.18 4457312
20020712 23.32 23.59 23.15 23.19 1255556
20020715 23.22 23.22 22.54 23.05 1793102
20020716 22.88 23.79 22.88 23.29 2005664
20020717 23.46 23.82 23.06 23.09 1732602
20020718 23.12 23.26 22.34 22.51 1189435
20020719 22.53 22.55 21.84 21.98 1610419
20020722 22.07 22.68 20.69 21.41 1695178
20020723 21.19 21.70 20.75 20.84 1582758
20020724 20.69 21.57 19.88 21.06 3732793
20020725 20.96 21.77 20.55 21.53 2463185
20020726 21.53 22.46 21.53 22.44 1339871
20020729 22.58 23.70 22.32 23.66 1203487
20020730 23.73 24.20 23.07 24.02 1396525
20020731 24.26 24.33 23.56 24.33 2777370
20020801 24.33 24.33 23.63 23.93 1686007
20020802 23.94 24.13 23.55 23.95 1523737
20020805 23.95 24.17 23.69 23.85 1405104
20020806 24.00 24.12 23.70 23.71 1977855
20020807 23.80 24.13 23.73 23.86 1874310
20020808 23.97 23.99 23.60 23.85 1581870
20020809 23.85 23.86 23.46 23.86 749369
20020812 23.86 24.16 23.56 24.15 1310582
20020813 24.20 24.30 23.91 23.93 1536754
20020814 23.97 24.19 23.80 24.03 1355314
20020815 24.03 24.28 23.91 24.14 1166441
20020816 24.03 24.58 23.93 24.24 1012372
20020819 24.24 24.28 23.95 24.17 958637
20020820 24.16 24.26 23.92 24.12 824227
20020821 24.17 24.34 24.01 24.14 927765
20020822 24.17 24.21 23.94 24.03 1502247
20020823 24.03 24.06 23.95 23.99 588463
20020826 24.02 24.14 23.97 24.10 1012226
20020827 24.12 24.24 23.97 24.17 1321092
20020828 24.10 24.75 24.07 24.56 1115036
20020829 24.56 24.56 24.10 24.25 1076009
20020830 24.31 24.65 24.27 24.44 755492
20020903 24.54 24.54 24.07 24.10 1211438
20020904 24.11 24.34 23.95 24.00 823062
20020905 24.00 24.06 23.95 23.95 938249
20020906 23.95 24.10 23.90 23.97 1170518
20020909 23.90 24.03 23.79 23.98 538951
20020910 23.99 24.10 23.90 24.01 826848
20020911 24.03 24.14 23.92 23.96 3772802
20020912 23.95 24.03 23.62 23.88 3966626
20020913 23.88 24.47 23.88 24.23 1163383
20020916 24.17 24.43 24.17 24.36 530359
20020917 24.45 24.65 24.19 24.33 945094
20020918 24.33 24.44 24.17 24.28 915095
20020919 24.29 24.60 24.26 24.34 1034943
20020920 24.48 24.82 24.43 24.71 1629668
20020923 24.65 24.72 24.49 24.64 836604
20020924 24.58 24.63 24.21 24.50 2024161
20020925 24.52 24.68 24.31 24.60 1348178
20020926 24.65 25.05 24.48 25.02 994605
20020927 25.00 25.00 24.80 24.80 654139
20020930 24.93 24.93 24.49 24.54 1989065
20021001 24.54 24.59 23.91 24.24 1987463
20021002 24.10 24.21 23.79 23.90 1081979
20021003 23.86 24.15 23.68 24.04 1790727
20021004 24.04 24.25 23.09 23.14 1834268
20021007 23.13 23.20 22.05 22.20 2258468
20021008 22.18 22.34 21.64 22.28 2108768
20021009 22.11 22.11 21.45 21.56 2119252
20021010 21.43 22.35 21.29 22.25 2105127
20021011 22.25 22.98 21.97 22.89 1712964
20021014 22.83 23.05 22.39 22.39 770928
20021015 22.80 23.49 22.56 23.14 1623843
20021016 23.14 23.35 22.70 23.05 800636
20021017 23.22 23.62 23.14 23.40 1027808
20021018 23.40 23.73 23.10 23.33 951210
20021021 23.31 23.42 23.09 23.30 439636
20021022 23.20 23.25 22.69 22.78 734377
20021023 22.80 23.00 22.42 22.69 620354
20021024 22.71 23.18 22.71 23.14 1175761
20021025 23.16 23.32 23.08 23.29 811557
20021028 23.35 23.44 23.02 23.05 805004
20021029 22.95 23.07 22.67 22.95 786656
20021030 22.90 23.29 22.90 23.29 785636
20021031 23.66 23.74 23.16 23.45 1142995
20021101 23.45 23.69 23.40 23.57 793500
20021104 23.49 24.01 23.45 23.83 1263571
20021105 23.83 23.92 23.69 23.69 766997
20021106 23.71 23.92 23.66 23.81 845779
20021107 23.75 23.79 23.55 23.60 793063
20021108 23.60 23.69 23.40 23.57 486964
20021111 23.55 23.75 23.33 23.49 701758
20021112 23.49 23.90 23.49 23.69 1358954
20021113 23.69 23.87 23.03 23.10 2293398
20021114 23.10 23.62 23.03 23.57 2212003
20021115 23.45 23.64 23.42 23.47 1290717
20021118 23.59 23.64 23.38 23.47 952955
20021119 23.31 23.54 23.31 23.49 1187397
20021120 23.62 23.66 23.38 23.53 1517993
20021121 23.55 23.55 23.31 23.48 1434592
20021122 23.40 23.76 23.32 23.76 1901325
20021125 23.83 23.90 23.35 23.76 1292293
20021126 23.73 23.94 23.55 23.59 1164038
20021127 23.76 23.79 23.43 23.52 897354
20021129 23.52 23.60 23.45 23.53 398378
20021202 23.71 23.73 23.39 23.71 1228094
20021203 23.54 23.66 23.41 23.52 1152144
20021204 23.46 23.52 23.29 23.41 1279253
20021205 23.34 23.68 23.31 23.61 1243284
20021206 23.52 23.69 23.35 23.42 798619
20021209 23.27 23.67 23.24 23.59 857660
20021210 23.62 23.73 23.50 23.71 1153291
20021211 23.60 23.68 23.29 23.29 860239
20021212 23.20 23.41 23.10 23.33 3444826
20021213 23.27 23.57 23.22 23.41 3764818
20021216 23.45 23.61 23.27 23.56 1191266
20021217 23.47 23.65 23.33 23.43 867691
20021218 23.45 23.48 23.24 23.31 896351
20021219 23.31 23.52 23.24 23.34 689710
20021220 23.52 23.52 23.37 23.37 1069603
20021223 23.41 23.54 23.30 23.54 687274
20021224 23.52 23.69 23.52 23.62 184142
20021226 23.62 23.82 23.47 23.54 950519
20021227 23.46 23.64 23.39 23.52 352665
20021230 23.57 23.82 23.42 23.82 743592
20021231 23.78 24.10 23.63 23.78 858520
20030102 23.89 24.16 23.85 24.16 676383
20030103 24.25 24.35 24.03 24.24 1080207
20030106 24.24 24.55 24.17 24.53 960694
20030107 24.28 24.34 23.98 24.14 1114886
20030108 24.14 24.14 23.64 23.71 867118
20030109 23.71 23.89 23.57 23.87 740009
20030110 23.83 23.83 23.48 23.52 692433
20030113 23.59 23.68 23.15 23.25 960837
20030114 23.24 23.27 23.14 23.20 575356
20030115 23.17 23.30 22.91 23.11 928451
20030116 23.12 23.26 22.80 22.80 738003
20030117 22.75 22.78 22.47 22.54 816532
20030121 22.54 22.62 22.41 22.46 981329
20030122 22.44 22.90 22.37 22.78 1154437
20030123 22.78 22.92 22.75 22.87 874426
20030124 22.82 22.92 22.48 22.48 750470
20030127 22.12 22.37 22.12 22.18 1029335
20030128 22.22 22.43 22.20 22.43 759641
20030129 22.32 22.71 22.23 22.62 529929
20030130 22.68 22.74 22.34 22.34 480203
20030131 22.26 22.86 22.26 22.82 774545
20030203 22.82 22.92 22.71 22.85 1310779
20030204 22.89 23.19 22.83 23.17 1293296
20030205 23.24 23.52 23.19 23.32 809367
20030206 23.52 23.67 23.36 23.52 942494
20030207 23.69 24.11 23.66 23.86 1787973
20030210 23.90 23.98 23.76 23.87 1503520
20030211 23.94 24.03 23.76 23.80 898071
20030212 23.83 23.97 23.70 23.84 1192412
20030213 23.96 23.97 23.61 23.71 1494850
20030214 23.78 23.93 23.64 23.80 1273678
20030218 23.94 24.32 23.92 24.28 941004
20030219 24.28 24.54 24.28 24.51 764319
20030220 24.51 24.54 24.31 24.50 683931
20030221 24.67 24.83 24.38 24.68 876665
20030224 24.58 24.73 24.46 24.62 879763
20030225 24.59 24.79 24.51 24.71 948888
20030226 24.70 24.70 24.49 24.49 960573
20030227 24.60 24.75 24.56 24.72 821478
20030228 24.78 24.92 24.58 24.60 1024771
20030303 24.75 24.94 24.65 24.72 1220602
20030304 24.74 24.81 24.49 24.51 922139
20030305 24.33 24.69 24.33 24.69 797826
20030306 24.69 24.69 24.46 24.50 1031528
20030307 24.40 24.54 24.36 24.49 785296
20030310 24.47 24.47 24.23 24.23 690689
20030311 24.30 24.50 24.25 24.29 850198
20030312 24.29 24.41 24.26 24.26 4711495
20030313 24.44 24.70 24.44 24.65 4375161
20030314 24.72 24.82 24.55 24.75 1381659
20030317 24.75 25.51 24.61 25.51 1329147
20030318 25.51 25.81 25.48 25.72 1436284
20030319 25.77 26.14 25.75 26.00 1233836
20030320 25.93 26.23 25.59 26.14 945087
20030321 26.41 26.41 25.93 26.08 2243824
20030324 26.09 26.09 25.24 25.39 1090939
20030325 25.29 25.88 25.29 25.88 904118
20030326 25.71 25.97 25.54 25.97 812890
20030327 25.89 25.92 25.64 25.86 1052646
20030328 25.82 25.93 25.71 25.80 945790
20030331 25.71 25.73 25.38 25.45 1707012
20030401 25.51 26.03 25.46 26.03 868359
20030402 26.17 26.47 26.16 26.40 1281843
20030403 26.40 26.42 26.14 26.24 1026882
20030404 26.32 26.42 26.11 26.17 816973
20030407 26.28 26.61 26.20 26.32 1144437
20030408 26.37 26.37 26.17 26.19 648594
20030409 26.37 26.37 26.20 26.27 1111353
20030410 26.28 26.28 25.98 26.06 863713
20030411 26.20 26.35 25.96 26.09 789942
20030414 26.23 26.37 26.05 26.37 660420
20030415 26.37 26.37 26.18 26.34 618466
20030416 26.32 26.40 26.21 26.37 1140918
20030417 26.32 26.63 26.28 26.55 960573
20030421 26.71 26.74 26.44 26.57 1021814
20030422 26.52 27.08 26.47 26.98 1281139
20030423 26.96 27.04 26.81 26.96 541457
20030424 26.64 26.86 26.50 26.52 1108960
20030425 26.64 26.64 26.25 26.30 762911
20030428 26.28 26.49 26.10 26.18 757280
20030429 26.21 26.62 26.17 26.42 1325205
20030430 26.42 26.46 25.78 26.08 1384053
20030501 26.10 26.40 25.96 26.30 1206383
20030502 26.27 26.64 26.25 26.32 1255235
20030505 26.30 26.64 26.28 26.64 1336749
20030506 26.64 27.17 26.62 26.99 884690
20030507 26.99 27.13 26.81 27.02 1666185
20030508 27.11 27.50 27.01 27.34 1117266
20030509 27.49 27.82 27.39 27.74 1086716
20030512 27.74 27.88 27.50 27.74 1164710
20030513 27.77 27.99 27.60 27.69 1479786
20030514 27.88 28.19 27.31 27.45 1226904
20030515 27.41 27.44 27.25 27.42 828933
20030516 27.42 27.51 27.25 27.46 1282628
20030519 27.47 27.47 27.36 27.41 869132
20030520 27.41 27.81 27.39 27.80 1677826
20030521 27.80 27.88 27.51 27.79 921529
20030522 27.79 28.06 27.74 28.06 1354709
20030523 28.03 28.20 27.88 28.19 746178
20030527 28.19 28.19 27.92 28.06 867884
20030528 28.24 28.24 27.46 27.47 1203061
20030529 27.51 27.57 26.15 26.69 1832108
20030530 26.84 27.15 26.78 27.14 1629172
20030602 27.32 27.55 27.25 27.36 1028265
20030603 27.44 27.73 27.20 27.70 625858
20030604 27.74 27.92 27.67 27.88 1115871
20030605 27.83 28.01 27.52 27.76 938163
20030606 27.78 28.17 27.78 28.10 930123
20030609 28.03 28.08 27.83 27.86 691701
20030610 27.85 28.50 27.85 28.46 1059315
20030611 28.42 28.82 28.24 28.80 3532944
20030612 28.84 28.89 28.37 28.48 3377554
20030613 28.60 28.65 28.03 28.03 778199
20030616 28.21 28.32 28.06 28.32 1088286
20030617 28.32 28.54 28.03 28.07 835170
20030618 28.01 28.21 27.77 28.21 901430
20030619 28.17 28.34 27.91 28.03 1029374
20030620 28.12 28.23 27.99 28.05 1513149
20030623 28.01 28.02 27.64 27.77 912935
20030624 27.83 27.91 27.67 27.85 1336273
20030625 27.85 28.27 27.78 28.02 859567
20030626 28.02 28.48 28.02 28.47 916539
20030627 28.51 28.67 28.35 28.42 658572
20030630 28.60 28.64 28.08 28.16 1543367
20030701 28.24 28.46 27.84 28.46 1127099
20030702 28.49 28.98 28.49 28.93 1133337
20030703 28.89 29.16 28.81 29.14 503182
20030707 29.04 29.43 29.04 29.41 826715
20030708 29.41 29.46 29.11 29.40 858458
20030709 29.37 29.38 28.99 29.13 687681
20030710 29.13 29.18 28.65 28.66 762258
20030711 28.82 29.21 28.82 29.07 791645
20030714 29.25 29.46 29.13 29.30 1164387
20030715 29.43 29.69 29.22 29.61 703900
20030716 29.51 29.72 29.18 29.22 1299955
20030717 29.14 29.31 28.84 29.01 964639
20030718 29.07 29.40 28.96 29.39 649007
20030721 29.39 29.50 29.05 29.26 397278
20030722 29.26 29.51 29.25 29.36 757683
20030723 29.39 29.39 29.04 29.17 465339
20030724 29.22 29.64 29.20 29.61 836834
20030725 29.69 30.14 29.64 30.11 820616
20030728 29.94 30.08 29.58 29.59 717068
20030729 29.72 30.15 29.68 29.99 1123911
20030730 30.15 30.65 30.15 30.44 952025
20030731 30.62 30.80 30.31 30.55 1133337
20030801 30.56 30.62 30.37 30.57 872874
20030804 30.52 30.67 30.30 30.62 929985
20030805 30.53 30.61 30.34 30.50 641106
20030806 30.44 30.64 30.30 30.57 723583
20030807 30.65 30.91 30.48 30.77 593144
20030808 30.85 30.86 30.65 30.75 615878
20030811 30.83 30.87 30.65 30.65 564173
20030812 30.73 30.78 30.44 30.66 580530
20030813 30.76 30.80 30.51 30.60 1067046
20030814 30.62 31.03 30.59 31.03 1251674
20030815 31.03 31.03 30.70 30.70 352311
20030818 30.66 31.14 30.66 31.06 480499
20030819 31.17 31.22 30.83 31.00 677016
20030820 31.01 31.49 30.85 31.49 568918
20030821 31.47 31.54 31.26 31.36 546642
20030822 31.42 31.42 30.83 30.84 562222
20030825 30.92 30.92 30.46 30.56 505781
20030826 30.56 30.84 30.37 30.78 509471
20030827 30.71 31.19 30.68 31.08 558395
20030828 31.10 31.14 30.86 31.06 464373
20030829 31.06 31.34 31.03 31.25 464373
20030902 31.41 31.53 31.18 31.52 840872
20030903 31.59 31.85 31.46 31.82 965370
20030904 31.82 32.01 31.74 31.90 1134829
20030905 31.90 32.04 31.70 31.98 682073
20030908 31.98 32.17 31.77 32.06 535163
20030909 32.01 32.06 31.74 32.03 525323
20030910 31.94 32.00 31.39 31.48 537759
20030911 31.57 31.90 31.31 31.73 1654823
20030912 31.46 31.83 31.25 31.82 1201656
20030915 31.74 31.98 31.51 31.87 675376
20030916 31.81 31.87 31.40 31.65 682073
20030917 31.17 31.43 31.06 31.22 1005275
20030918 31.32 31.38 31.11 31.13 804931
20030919 31.25 31.46 31.19 31.45 1019078
20030922 31.45 31.45 31.17 31.28 724028
20030923 31.32 31.61 31.25 31.57 1172548
20030924 31.54 31.68 31.20 31.21 776095
20030925 31.30 31.49 31.10 31.27 735097
20030926 31.28 31.46 31.14 31.45 574384
20030929 31.49 31.82 31.44 31.78 681116
20030930 31.68 32.01 31.47 31.89 1234728
20031001 31.89 32.23 31.89 32.23 1057616
20031002 32.31 32.71 32.23 32.71 1087545
20031003 32.82 33.33 32.80 33.14 870118
20031006 33.02 33.55 33.02 33.55 779512
20031007 33.48 33.48 33.04 33.08 1026321
20031008 33.12 33.36 32.89 33.13 1061169
20031009 33.23 33.59 33.14 33.42 876677
20031010 33.42 33.49 33.11 33.16 535299
20031013 33.15 33.32 33.09 33.25 386339
20031014 33.11 33.18 32.89 33.04 674147
20031015 32.89 32.99 32.77 32.90 1503266
20031016 32.87 33.14 32.75 33.14 892803
20031017 33.29 33.40 32.84 32.96 756143
20031020 33.02 33.13 32.76 32.84 524093
20031021 32.84 32.93 32.53 32.55 766529
20031022 32.53 32.58 32.20 32.41 859868
20031023 32.37 32.37 32.01 32.27 748353
20031024 32.34 32.40 32.09 32.32 1156968
20031027 32.42 33.35 32.40 32.86 1369475
20031028 33.00 33.10 32.27 32.66 990516
20031029 32.66 33.37 32.66 33.11 883647
20031030 33.18 33.46 33.13 33.35 1861590
20031031 33.37 33.48 32.74 32.99 839642
20031103 32.99 33.38 32.93 33.37 957581
20031104 33.37 33.59 32.93 33.55 1280509
20031105 33.51 33.92 33.37 33.88 1015251
20031106 33.89 34.56 33.81 34.55 1269303
20031107 34.55 34.90 34.55 34.67 870254
20031110 34.76 34.79 34.40 34.54 692186
20031111 34.54 34.54 34.21 34.27 447700
20031112 34.42 34.80 34.23 34.73 922110
20031113 34.76 35.36 34.47 34.98 469622
20031114 35.16 36.02 34.99 35.23 703151
20031117 35.21 35.21 34.76 35.10 679811
20031118 35.13 35.20 34.80 34.90 757655
20031119 35.02 35.02 34.73 34.73 842918
20031120 34.73 34.84 34.33 34.59 840894
20031121 34.62 34.70 33.91 34.05 963797
20031124 34.21 34.47 34.00 34.24 702207
20031125 34.24 34.73 34.23 34.69 695866
20031126 34.80 35.16 34.70 35.16 453432
20031128 35.16 35.39 35.08 35.17 207222
20031201 35.25 35.97 35.25 35.47 1013444
20031202 35.19 35.41 35.06 35.16 1157663
20031203 35.22 35.54 35.16 35.53 660250
20031204 35.51 35.51 35.25 35.36 744838
20031205 35.28 35.53 35.21 35.34 483248
20031208 35.30 35.32 34.80 34.84 2047664
20031209 34.90 34.91 34.73 34.84 700318
20031210 34.85 34.88 34.54 34.76 543957
20031211 34.76 34.84 34.67 34.82 556099
20031212 34.82 34.84 34.76 34.84 435894
20031215 34.84 34.84 34.49 34.49 835093
20031216 34.64 34.84 34.50 34.84 623149
20031217 34.77 34.83 34.55 34.73 1254933
20031218 34.69 34.76 34.52 34.58 829562
20031219 34.54 34.62 34.50 34.61 768447
20031222 34.54 34.58 34.36 34.47 1118269
20031223 34.58 34.72 34.25 34.32 995771
20031224 34.32 34.34 34.26 34.34 395826
20031226 34.34 34.36 34.27 34.30 300714
20031229 34.32 34.42 34.18 34.32 772225
20031230 34.39 34.49 34.22 34.36 875836
20031231 34.47 34.62 34.14 34.35 769392
20040102 34.38 34.50 34.02 34.25 718126
20040105 34.54 34.99 34.39 34.76 1463504
20040106 34.84 35.45 34.84 35.35 1076717
20040107 35.35 35.39 34.94 35.10 1698922
20040108 35.21 35.48 35.13 35.48 1044338
20040109 35.62 35.79 35.31 35.73 931823
20040112 35.91 36.05 35.57 35.58 1460131
20040113 36.17 36.25 35.62 36.25 1218102
20040114 36.17 36.84 36.14 36.77 851417
20040115 36.80 36.80 36.40 36.40 854655
20040116 36.55 36.68 36.14 36.31 754552
20040120 36.23 36.31 35.96 36.13 664297
20040121 36.14 36.21 36.02 36.21 780184
20040122 36.21 36.54 36.04 36.34 1176955
20040123 36.37 36.91 36.36 36.84 820792
20040126 36.77 37.45 36.71 37.45 938839
20040127 37.48 37.98 37.22 37.80 961369
20040128 37.88 38.46 37.73 37.86 1435173
20040129 37.95 38.46 37.71 38.46 1008317
20040130 38.43 38.77 38.02 38.58 925887
20040202 38.77 39.40 38.71 39.40 1125959
20040203 39.39 39.77 39.03 39.08 1736157
20040204 38.99 39.23 38.11 38.54 1841521
20040205 38.54 38.86 38.17 38.81 986597
20040206 38.91 39.92 38.36 39.89 1381074
20040209 39.89 39.89 39.55 39.80 805817
20040210 39.99 40.62 39.81 40.62 1344918
20040211 40.71 41.28 40.24 41.14 1370551
20040212 41.10 41.14 39.68 40.38 1688891
20040213 40.38 40.65 39.81 40.07 767581
20040217 40.34 40.39 40.14 40.34 620384
20040218 40.43 40.46 39.96 39.98 878511
20040219 40.07 40.22 39.89 40.18 681849
20040220 40.24 40.24 39.86 40.09 498254
20040223 40.11 40.22 39.71 40.07 735315
20040224 40.07 40.19 39.61 39.87 1066106
20040225 40.06 40.31 39.88 40.31 736515
20040226 40.28 40.56 40.05 40.52 871445
20040227 40.52 40.87 40.43 40.87 758781
20040301 40.95 41.18 40.93 41.06 933176
20040302 41.07 41.50 41.06 41.50 745315
20040303 41.77 41.77 41.33 41.55 883978
20040304 41.59 41.66 41.31 41.66 583719
20040305 41.63 42.23 41.54 42.22 800913
20040308 42.22 42.36 41.90 42.15 580252
20040309 42.18 42.36 42.00 42.32 457855
20040310 42.21 42.29 41.37 41.48 954909
20040311 41.46 41.66 41.07 41.07 865445
20040312 41.15 41.51 41.04 41.51 867578
20040315 41.51 41.64 41.15 41.50 763181
20040316 41.69 41.92 41.43 41.81 1111172
20040317 41.87 42.40 41.75 42.36 1747423
20040318 42.28 42.75 42.20 42.75 911310
20040319 42.67 42.94 42.50 42.70 924643
20040322 42.59 42.96 42.36 42.86 958376
20040323 43.03 43.25 42.74 43.24 979042
20040324 43.24 43.31 42.75 42.83 968509
20040325 42.86 43.44 42.86 43.32 1227569
20040326 42.98 43.14 42.74 42.83 1107972
20040329 42.86 43.26 42.86 43.07 1061573
20040330 43.07 43.82 42.87 43.69 902111
20040331 43.73 43.97 43.37 43.83 1568094
20040401 43.80 44.12 43.62 44.12 1573294
20040402 44.12 44.12 43.35 43.35 1269701
20040405 43.36 43.36 41.58 41.87 2390740
20040406 41.55 41.78 40.01 40.01 3460713
20040407 40.20 41.39 39.57 40.50 3989633
20040408 40.46 40.64 39.56 39.68 1578227
20040412 39.18 39.18 36.15 37.23 6927292
20040413 36.90 37.55 35.78 36.77 5670657
20040414 36.39 37.31 36.19 36.78 2771397
20040415 36.97 37.69 36.71 37.69 1955951
20040416 37.88 38.54 37.74 38.20 1602226
20040419 37.99 38.43 37.34 38.21 1323700
20040420 38.21 38.30 36.75 36.75 1445030
20040421 36.86 37.01 36.49 36.81 1846753
20040422 36.71 37.44 36.53 37.12 1448630
20040423 37.52 37.52 36.68 37.08 1295834
20040426 37.10 37.79 36.92 37.31 839445
20040427 37.39 37.89 37.35 37.79 1073573
20040428 37.79 37.91 37.35 37.46 780647
20040429 37.45 37.76 36.10 36.42 1267301
20040430 36.49 36.86 35.93 36.16 1631692
20040503 36.15 36.75 35.72 36.75 1396098
20040504 36.75 37.04 36.32 36.39 1616626
20040505 36.56 36.66 35.48 35.48 1588493
20040506 35.48 35.98 35.02 35.87 1454363
20040507 35.25 35.44 34.28 34.34 1852220
20040510 34.31 34.70 33.29 34.39 2333808
20040511 34.35 35.30 34.19 34.52 1849820
20040512 34.50 34.50 33.67 34.26 1824087
20040513 34.16 34.88 33.90 34.32 1347186
20040514 34.43 35.56 34.26 35.26 1402125
20040517 35.15 36.35 34.73 35.86 1390033
20040518 35.91 36.42 35.80 36.38 938167
20040519 36.37 36.90 35.14 35.17 1892895
20040520 35.34 36.20 35.31 36.13 1058165
20040521 36.14 36.71 35.86 36.07 1232839
20040524 36.44 36.79 36.24 36.69 918189
20040525 36.75 37.87 36.63 37.87 1203135
20040526 37.87 38.73 37.44 38.21 1505431
20040527 38.50 38.78 38.22 38.78 1206684
20040528 38.80 39.40 38.73 39.24 1743718
20040601 39.24 39.24 37.94 38.19 1434589
20040602 38.42 39.18 38.29 39.18 1094178
20040603 39.24 39.37 38.73 38.85 756658
20040604 39.18 39.53 38.96 39.11 678850
20040607 39.24 39.56 39.03 39.45 502993
20040608 39.46 39.56 38.96 38.99 711840
20040609 39.00 39.40 38.72 38.73 1088920
20040610 38.88 38.93 38.44 38.57 1071834
20040614 38.42 38.42 37.67 37.94 1190124
20040615 38.10 39.10 38.10 38.91 1161997
20040616 38.89 39.08 38.45 38.99 916086
20040617 38.99 39.48 38.76 39.43 872845
20040618 39.27 39.89 39.26 39.79 1420657
20040621 39.37 39.56 38.87 39.55 5272557
20040622 39.55 39.62 39.05 39.43 2086889
20040623 39.43 39.62 39.30 39.53 2215431
20040624 39.52 39.69 39.18 39.26 1282652
20040625 39.34 39.64 39.27 39.64 1778679
20040628 39.60 39.94 39.30 39.88 1153585
20040629 39.88 39.88 38.73 38.74 1681945
20040630 38.92 39.18 38.43 39.12 1459955
20040701 39.12 39.30 38.54 38.92 1097201
20040702 39.11 39.72 38.96 39.72 1595857
20040706 39.72 39.74 39.07 39.60 1038713
20040707 39.66 39.97 39.49 39.88 1058297
20040708 39.98 40.02 39.18 39.18 1012689
20040709 39.34 39.45 38.92 39.17 1080377
20040712 39.27 39.83 38.92 39.66 796088
20040713 39.66 39.71 39.22 39.26 649146
20040714 39.27 39.67 39.27 39.67 633243
20040715 39.72 40.11 39.66 39.98 937116
20040716 40.17 40.52 39.98 40.10 927915
20040719 40.25 40.65 40.10 40.58 798585
20040720 40.67 40.78 40.17 40.29 1163180
20040721 40.48 40.48 39.53 39.62 967345
20040722 39.45 39.56 38.42 38.42 1039765
20040723 38.31 38.50 38.00 38.00 1041210
20040726 37.97 38.04 37.37 37.42 945527
20040727 37.42 37.74 37.26 37.55 1118230
20040728 37.36 38.24 37.02 38.03 1288435
20040729 38.08 38.80 38.08 38.61 1171592
20040730 38.64 39.31 38.64 39.27 1571804
20040802 39.24 40.39 39.19 40.32 1445497
20040803 40.32 41.10 40.18 41.01 1886191
20040804 40.74 41.82 40.52 41.21 882965
20040805 41.18 41.18 39.94 40.36 1102984
20040806 40.44 41.16 40.13 40.32 965899
20040809 40.48 40.82 40.06 40.53 605642
20040810 40.78 40.87 40.58 40.64 807523
20040811 40.64 40.78 40.32 40.55 539531
20040812 40.38 40.55 40.09 40.43 758893
20040813 40.48 40.75 40.07 40.54 622252
20040816 40.36 41.02 40.28 41.02 462567
20040817 41.02 41.58 40.89 41.06 958758
20040818 41.06 41.59 40.95 41.56 1070148
20040819 41.48 41.48 40.60 40.75 732214
20040820 41.01 41.86 41.01 41.86 1451704
20040823 41.86 42.39 41.67 42.26 1394062
20040824 42.35 43.01 42.30 43.01 2001643
20040825 42.79 42.96 42.68 42.94 1475592
20040826 42.94 43.10 42.87 42.94 1596979
20040827 42.94 42.94 42.58 42.64 1129738
20040830 42.75 42.97 42.50 42.92 718971
20040831 43.00 43.25 42.78 43.10 1480525
20040901 43.13 43.29 42.52 42.71 1241258
20040902 42.75 42.98 42.48 42.89 917604
20040903 42.89 43.37 42.86 43.25 822831
20040907 43.22 43.60 43.13 43.60 728578
20040908 43.64 43.72 43.37 43.56 645361
20040909 43.53 43.53 41.99 42.13 2457719
20040910 42.13 42.13 41.66 41.93 1279816
20040913 41.93 41.93 41.17 41.77 1705382
20040914 41.77 41.83 41.44 41.55 2411631
20040915 41.56 41.67 41.28 41.40 1869481
20040916 41.52 41.95 41.49 41.95 1438073
20040917 41.95 42.00 41.77 41.99 2504586
20040920 41.89 41.89 41.50 41.53 1073134
20040921 41.53 41.73 41.32 41.56 1904664
20040922 41.44 41.86 41.40 41.63 1883762
20040923 41.63 41.67 41.12 41.19 1108187
20040924 41.20 41.39 41.06 41.29 823091
20040927 41.29 41.34 41.12 41.29 785052
20040928 41.29 41.42 41.05 41.42 1219707
20040929 41.34 41.44 40.87 41.02 1449757
20040930 41.12 41.32 40.96 41.31 1688246
20041001 41.31 42.36 41.17 42.19 1660073
20041004 42.36 42.60 42.23 42.29 1389778
20041005 42.17 42.53 42.02 42.49 1265405
20041006 42.56 43.03 42.54 42.99 1482083
20041007 43.02 43.02 42.51 42.57 972909
20041008 42.64 43.06 42.61 42.90 1170373
20041011 42.94 43.13 42.63 43.01 1062229
20041012 42.75 43.25 42.75 43.24 1782758
20041013 43.33 43.37 43.10 43.31 2195213
20041014 43.29 43.84 43.24 43.58 3914616
20041015 44.03 44.21 43.86 44.15 1676936
20041018 44.30 44.86 44.25 44.68 1626244
20041019 44.73 45.05 44.42 44.45 1263188
20041020 44.49 44.64 43.56 44.50 1676936
20041021 44.50 45.12 44.18 45.05 1532175
20041022 45.05 45.36 44.66 44.86 1382410
20041025 44.69 44.81 44.35 44.55 998051
20041026 44.61 45.34 44.40 45.34 1321708
20041027 45.27 45.62 45.06 45.32 1271786
20041028 45.33 45.58 45.23 45.47 1768438
20041029 45.47 45.70 45.32 45.44 1126769
20041101 45.66 46.54 45.54 46.46 1556944
20041102 46.71 46.85 46.17 46.20 1697084
20041103 46.87 47.00 46.47 46.64 1400120
20041104 46.64 47.07 46.52 46.97 2035372
20041105 47.00 47.00 44.71 44.96 2984142
20041108 45.12 45.86 44.94 45.73 1179643
20041109 45.73 45.82 45.34 45.51 1095713
20041110 45.70 46.35 45.39 45.91 1125999
20041111 46.11 46.62 46.09 46.62 1427327
20041112 46.69 48.10 46.51 48.09 2487876
20041115 48.27 48.67 48.27 48.56 1779712
20041116 48.56 48.81 47.86 47.99 1826756
20041117 48.12 48.34 46.40 46.62 1655457
20041118 46.64 47.41 46.04 47.02 1399660
20041119 46.94 46.94 46.31 46.67 2686954
20041122 46.54 46.94 46.40 46.56 1542963
20041123 46.86 47.63 46.61 47.58 1475466
20041124 47.64 48.70 47.64 48.45 1250733
20041126 48.38 48.73 48.08 48.08 467874
20041129 48.09 48.42 47.72 48.05 1412444
20041130 48.15 48.56 47.75 48.56 1076367
20041201 48.70 49.87 48.23 49.63 1487994
20041202 49.63 49.63 48.46 48.92 1662232
20041203 49.09 49.87 49.09 49.87 1181958
20041206 49.83 50.50 49.46 50.06 1533887
20041207 50.06 50.06 49.32 49.32 1177740
20041208 49.32 49.81 49.05 49.50 1601511
20041209 49.44 50.20 49.17 50.20 1066396
20041210 51.11 51.11 49.94 50.46 724822
20041213 50.46 51.01 50.46 50.83 949299
20041214 50.42 50.81 50.26 50.46 1262494
20041215 50.61 51.00 50.14 50.69 822871
20041216 50.69 50.79 50.10 50.10 1453479
20041217 50.11 50.73 49.52 50.59 1590645
20041220 50.61 50.93 50.25 50.73 861093
20041221 50.85 51.32 50.69 51.12 986627
20041222 51.13 51.53 50.65 50.77 1377161
20041223 50.93 51.16 49.75 49.96 1548971
20041227 49.91 50.21 49.55 49.89 628307
20041228 49.91 50.24 49.88 50.22 880141
20041229 50.21 50.93 50.17 50.85 748855
20041230 50.85 51.08 50.75 50.85 919258
20041231 50.89 51.18 50.59 50.59 931786
20050103 51.32 51.32 49.91 50.03 1719886
20050104 50.18 50.71 49.45 49.48 1242168
20050105 49.60 49.67 47.29 47.29 2926133
20050106 47.25 47.98 47.15 47.71 1855646
20050107 48.42 48.75 47.62 47.92 1150127
20050110 47.91 48.13 47.37 47.88 1032392
20050111 47.90 48.02 47.25 47.49 1229001
20050112 47.49 47.49 46.23 47.26 1834809
20050113 47.28 49.04 47.28 47.81 1672076
20050114 47.80 48.69 47.80 48.59 995192
20050118 48.52 49.14 48.20 49.14 882058
20050119 49.26 49.82 48.99 49.20 1140284
20050120 49.13 49.20 48.65 48.95 1304296
20050121 48.85 49.31 48.54 48.54 1256869
20050124 48.77 49.01 47.84 47.84 1204841
20050125 48.23 48.26 46.91 46.91 1643185
20050126 46.87 47.09 46.55 46.94 1312605
20050127 46.78 46.94 46.08 46.18 1056552
20050128 46.51 46.61 45.99 46.57 1227212
20050131 46.76 47.08 45.60 46.39 1350188
20050201 46.61 47.12 46.29 46.97 1990639
20050202 46.94 47.98 46.87 47.95 1347887
20050203 47.95 48.36 47.64 48.08 1226828
20050204 48.81 49.28 48.44 49.03 2170247
20050207 49.18 49.41 48.95 48.95 1108965
20050208 49.24 49.65 49.15 49.42 1957530
20050209 49.42 49.87 49.24 49.87 1026383
20050210 49.87 50.53 49.70 50.37 1320403
20050211 50.46 50.84 50.15 50.78 1071253
20050214 50.83 51.24 50.62 50.91 1142841
20050215 50.92 51.04 50.48 51.00 1258659
20050216 51.08 51.26 50.33 50.70 1491747
20050217 50.85 50.93 50.55 50.65 862218
20050218 50.65 50.65 49.75 50.08 1105784
20050222 49.66 49.78 48.69 48.92 1547011
20050223 49.05 49.41 48.84 49.18 1778689
20050224 49.26 49.31 48.58 48.94 1156369
20050225 48.83 50.13 48.81 50.08 1356938
20050228 50.09 50.09 48.94 48.99 1624026
20050301 49.00 49.38 48.89 49.15 1474168
20050302 49.13 49.31 48.48 49.09 1281946
20050303 49.14 49.30 48.68 49.09 1022699
20050304 49.74 50.18 49.39 50.02 1000694
20050307 50.09 50.69 49.83 50.25 884223
20050308 50.21 50.21 49.32 49.53 1016755
20050309 49.34 49.35 47.77 47.86 1732025
20050310 48.06 48.86 48.00 48.86 1510337
20050311 48.78 48.83 47.80 47.90 961744
20050314 47.82 48.79 47.71 48.69 889534
20050315 48.74 49.34 48.24 48.51 850963
20050316 48.47 48.48 47.66 47.72 739044
20050317 47.88 48.86 47.88 48.76 1167119
20050318 48.87 49.20 48.75 49.15 2114193
20050321 49.15 49.18 48.77 48.84 1245019
20050322 48.95 49.69 47.57 47.58 1489850
20050323 47.45 48.06 47.03 47.37 1543596
20050324 47.56 48.37 47.56 47.59 950363
20050328 47.67 47.87 47.26 47.31 865127
20050329 47.35 48.13 47.25 47.77 1169395
20050330 47.79 48.26 47.68 48.26 1316597
20050331 48.25 48.50 47.84 47.90 1445588
20050401 48.79 48.86 47.28 47.65 1841288
20050404 47.68 47.68 46.88 47.29 1651468
20050405 47.33 47.43 46.90 47.11 960859
20050406 47.29 47.68 47.02 47.41 767625
20050407 47.33 48.03 47.27 47.89 904710
20050408 47.88 47.99 47.60 47.64 626746
20050411 47.68 47.75 47.50 47.59 607650
20050412 47.51 48.65 47.29 48.49 1201516
20050413 48.54 49.13 48.54 48.94 1150173
20050414 48.79 49.03 48.71 48.82 1560289
20050415 48.91 49.10 48.50 48.64 1131456
20050418 48.79 48.98 48.25 48.84 988301
20050419 48.79 48.97 48.64 48.90 1292948
20050420 48.90 49.02 48.51 48.80 1023963
20050421 48.99 49.25 48.69 49.25 1186720
20050422 49.18 49.91 49.15 49.73 1221877
20050425 50.01 50.40 49.71 50.24 1114257
20050426 50.24 50.56 50.04 50.25 1009420
20050427 50.29 50.92 50.05 50.81 963641
20050428 50.56 50.75 50.21 50.66 1125007
20050429 51.12 52.24 50.66 52.24 1880238
20050502 52.62 52.62 51.90 52.27 1749476
20050503 52.27 52.39 51.87 52.25 1453935
20050504 52.26 53.53 51.92 52.82 1242237
20050505 52.82 53.53 52.66 53.09 1516280
20050506 52.90 52.90 52.03 52.35 1837368
20050509 52.35 53.82 52.24 53.79 1754535
20050510 53.79 53.79 53.14 53.72 1284222
20050511 53.72 54.17 53.15 54.09 1247801
20050512 54.25 54.56 53.74 53.77 1780839
20050513 54.05 54.08 52.93 53.24 1530084
20050516 53.44 53.91 53.34 53.91 1035075
20050517 53.88 54.49 53.66 54.35 1364873
20050518 54.69 54.93 54.50 54.90 1773521
20050519 55.10 55.46 54.93 55.45 1191150
20050520 55.61 56.29 55.09 56.22 1582026
20050523 56.25 56.39 55.82 55.93 1053349
20050524 55.53 55.54 54.67 55.04 1805312
20050525 54.84 54.96 54.27 54.43 1264119
20050526 54.53 54.87 53.86 54.15 949966
20050527 54.49 54.49 54.10 54.31 887511
20050531 54.35 55.11 54.33 54.91 1364622
20050601 55.09 55.86 54.91 55.86 1019806
20050602 55.76 55.91 55.49 55.81 788134
20050603 55.93 56.83 55.65 56.05 1122062
20050606 56.25 56.88 56.18 56.54 801026
20050607 56.74 57.73 56.63 57.12 1307299
20050608 57.21 57.93 57.21 57.50 1008291
20050609 57.50 57.53 56.91 57.29 936199
20050610 57.69 57.73 56.75 57.09 636315
20050613 56.98 57.38 56.73 57.32 769861
20050614 57.32 58.19 57.17 58.17 838699
20050615 58.17 58.17 57.62 58.09 880377
20050616 58.09 58.28 57.37 58.17 1129822
20050617 58.64 59.17 58.33 58.99 1704683
20050620 58.92 59.12 58.63 58.63 713664
20050621 58.64 58.64 57.85 57.88 1158233
20050622 58.17 58.41 57.70 57.87 777370
20050623 57.84 58.02 57.45 57.54 783503
20050624 57.41 57.92 56.97 57.33 1022810
20050627 57.33 57.68 57.25 57.26 776870
20050628 57.26 57.85 56.99 57.85 959854
20050629 57.84 58.55 57.69 57.84 802653
20050630 57.85 57.99 57.03 57.92 1457742
20050701 57.97 58.73 57.65 58.73 1102662
20050705 58.73 59.28 58.17 59.06 1107919
20050706 59.07 59.46 58.74 58.75 973872
20050707 57.97 59.00 57.97 59.00 825682
20050708 59.00 60.63 58.72 60.35 1389154
20050711 60.40 61.80 60.40 61.48 1496917
20050712 61.48 61.91 61.13 61.40 893895
20050713 61.56 61.67 61.00 61.32 649081
20050714 61.28 61.42 60.08 60.44 1659375
20050715 60.44 61.29 60.11 61.11 1173503
20050718 61.11 62.00 60.83 61.34 1213429
20050719 61.34 62.22 61.23 61.56 782627
20050720 61.48 62.10 61.17 61.92 883757
20050721 61.84 61.98 60.39 60.70 1358364
20050722 60.70 61.38 60.54 61.37 714290
20050725 61.41 61.96 61.23 61.70 654713
20050726 61.77 62.52 61.55 62.06 971619
20050727 62.52 62.94 61.84 62.87 1278387
20050728 62.95 63.75 62.92 63.57 1250852
20050729 63.57 64.15 63.16 63.71 1444349
20050801 63.72 64.02 63.12 63.28 1141837
20050802 63.19 64.34 63.05 64.14 1163865
20050803 63.72 64.69 63.36 64.34 1167370
20050804 63.96 64.26 63.20 63.21 1524702
20050805 63.21 63.21 60.61 60.69 2210330
20050808 59.92 60.39 57.65 58.01 3146905
20050809 58.01 59.68 57.99 59.33 2547637
20050810 59.52 60.63 59.52 59.79 2092179
20050811 59.79 60.79 59.56 60.59 920429
20050812 60.47 61.43 60.47 61.02 1477392
20050815 60.88 61.88 60.66 61.40 813774
20050816 61.21 61.89 61.21 61.52 909016
20050817 61.45 61.53 60.52 60.96 1175520
20050818 60.96 61.15 60.54 60.67 1051011
20050819 61.04 61.04 60.36 60.53 1156794
20050822 60.51 61.07 60.38 60.82 788847
20050823 60.83 61.28 60.56 60.97 721632
20050824 61.00 61.88 60.94 61.03 782274
20050825 61.12 61.47 60.59 61.08 692613
20050826 61.16 61.46 60.16 60.17 950188
20050829 60.11 60.12 59.28 59.94 910132
20050830 59.95 60.12 59.27 60.12 1157910
20050831 60.12 61.40 59.86 61.34 1489893
20050901 61.40 62.61 61.07 61.69 1478856
20050902 62.09 62.55 61.36 61.86 962589
20050906 61.91 63.43 61.74 62.99 1163366
20050907 62.99 63.15 62.30 62.82 1124178
20050908 62.61 63.08 62.45 62.90 956389
20050909 62.99 63.57 62.82 63.07 1058575
20050912 63.07 63.07 61.98 62.07 1759249
20050913 62.07 62.39 61.38 61.49 1151709
20050914 61.61 61.90 60.94 61.16 1060808
20050915 61.16 61.45 60.96 61.28 1098384
20050916 61.12 61.18 60.48 60.57 5062833
20050919 60.48 60.54 59.73 59.87 1779587
20050920 59.91 60.24 59.11 59.39 1487661
20050921 59.35 59.45 57.60 57.70 2684883
20050922 57.70 58.14 56.86 57.98 2965276
20050923 58.06 58.76 57.69 58.31 1944773
20050926 58.14 58.50 57.92 58.16 1298045
20050927 58.16 58.50 57.80 58.36 1351246
20050928 58.68 58.87 57.74 58.26 1368980
20050929 58.18 59.61 57.96 59.49 1563309
20050930 59.47 60.40 59.37 59.77 1074077
20051003 59.69 60.18 58.85 59.94 1282543
20051004 59.95 60.11 58.28 58.36 1458518
20051005 58.30 58.30 56.78 56.95 2210533
20051006 56.95 57.23 56.04 56.78 1703195
20051007 56.78 57.05 55.69 55.91 1886611
20051010 55.92 55.92 54.95 55.19 1096027
20051011 55.24 55.71 54.44 55.09 1400727
20051012 54.67 54.99 53.66 54.03 2080195
20051013 54.03 54.35 53.02 53.69 1768674
20051014 54.19 54.82 54.01 54.77 1539498
20051017 54.77 55.11 54.46 54.82 1280931
20051018 54.75 54.83 53.97 54.24 1106941
20051019 54.03 54.83 53.30 54.80 1803646
20051020 54.67 55.15 54.08 54.18 1560704
20051021 54.18 55.16 54.03 54.75 1403704
20051024 54.83 55.90 54.83 55.66 935803
20051025 55.53 56.42 55.20 55.86 1504030
20051026 55.56 55.91 54.96 55.03 1418461
20051027 55.03 55.29 54.45 54.62 794304
20051028 55.40 57.36 55.30 57.13 2583812
20051031 57.33 58.21 57.25 57.75 1744244
20051101 57.57 57.58 56.16 56.52 2622256
20051102 56.60 56.94 56.01 56.92 1396635
20051103 57.17 57.83 56.84 56.98 1229465
20051104 57.13 57.17 56.12 56.77 1285147
20051107 56.77 57.33 56.58 56.99 1115994
20051108 56.62 57.22 56.25 57.11 1160018
20051109 57.03 58.78 56.93 57.93 1474391
20051110 58.46 60.10 58.19 59.88 2656608
20051111 59.91 61.08 59.78 61.04 1769170
20051114 61.25 61.48 60.67 60.80 1358656
20051115 60.68 61.29 60.61 60.82 1021388
20051116 60.82 61.45 60.64 61.37 1178902
20051117 61.43 62.34 61.33 62.06 1366519
20051118 62.47 62.91 61.95 62.83 1829848
20051121 62.83 63.08 62.38 62.84 1402887
20051122 62.85 63.46 62.43 63.41 1245250
20051123 63.24 63.61 63.02 63.52 1260977
20051125 63.73 63.73 63.29 63.52 376585
20051128 63.65 63.67 62.51 62.59 1971881
20051129 63.28 63.35 62.83 62.98 1168581
20051130 63.23 63.51 62.85 62.92 1293905
20051201 63.13 64.03 63.13 64.02 1140937
20051202 63.82 64.02 63.36 63.75 713362
20051205 63.57 63.61 62.95 63.20 1259625
20051206 63.69 63.82 63.20 63.20 865470
20051207 63.20 63.47 62.45 62.63 1072746
20051208 62.79 63.48 62.61 62.81 1891895
20051209 62.95 63.55 62.87 63.44 1261837
20051212 63.61 63.85 62.92 63.32 903927
20051213 63.36 64.01 63.17 64.00 1260240
20051214 63.96 64.67 63.65 64.50 997797
20051215 64.50 65.10 64.31 64.61 1675159
20051216 64.81 64.87 64.16 64.22 1652060
20051219 64.09 64.18 62.87 62.97 899750
20051220 62.89 63.23 62.28 62.61 981825
20051221 62.82 63.49 62.79 63.48 634236
20051222 63.36 63.93 62.56 63.80 891272
20051223 63.85 64.30 63.62 63.77 647014
20051227 63.77 64.48 63.62 63.97 670236
20051228 63.97 64.00 63.01 63.43 911422
20051229 63.57 63.85 62.54 62.65 701075
20051230 62.51 63.03 62.34 62.37 648243
20060103 62.51 63.90 62.03 63.83 1871500
20060104 63.97 64.34 63.78 64.00 1457563
20060105 64.09 65.21 64.05 64.70 1369345
20060106 64.95 65.66 64.71 65.58 1137128
20060109 65.60 66.11 65.45 66.10 1082821
20060110 65.93 66.84 65.71 66.80 1617289
20060111 66.80 67.48 66.54 66.93 3857633
20060112 67.11 67.11 66.39 66.67 1857001
20060113 66.58 66.58 65.48 65.58 1302997
20060117 65.33 65.77 65.11 65.60 890781
20060118 65.60 65.97 65.28 65.79 905279
20060119 65.79 66.89 65.67 66.71 1639036
20060120 66.67 66.78 65.58 65.72 1349686
20060123 65.78 66.63 65.73 66.46 906753
20060124 66.46 67.15 66.44 66.67 2182843
20060125 66.65 67.15 65.84 66.11 1114889
20060126 66.11 66.45 65.67 66.39 1907991
20060127 67.72 69.00 66.89 68.39 2502049
20060130 68.39 68.49 67.51 67.55 1264909
20060131 67.15 67.76 66.95 67.42 1268103
20060201 67.06 67.99 67.01 67.97 1096582
20060202 67.43 67.88 67.12 67.51 1047189
20060203 66.74 66.94 65.92 66.34 1235298
20060206 66.18 66.66 66.01 66.61 1064145
20060207 66.41 66.74 65.93 66.09 1586204
20060208 66.29 66.29 65.28 65.68 1142534
20060209 65.60 66.17 65.21 65.62 1140568
20060210 65.63 66.33 64.83 65.04 909088
20060213 65.80 65.80 65.27 65.52 1141551
20060214 65.60 66.20 64.82 66.20 1877520
20060215 66.19 66.69 65.94 66.15 1312123
20060216 66.05 67.68 66.05 67.68 1250290
20060217 67.68 68.52 67.32 68.52 1196491
20060221 68.48 69.37 68.26 68.58 1142935
20060222 68.58 69.81 67.53 69.62 1940433
20060223 69.62 69.77 68.93 69.39 1001620
20060224 69.39 69.47 68.45 68.75 856288
20060227 68.76 69.15 68.21 68.58 793969
20060228 68.37 68.74 67.85 68.17 1298734
20060301 68.27 68.77 68.05 68.65 1075868
20060302 68.44 68.52 67.86 68.26 1350221
20060303 67.78 68.07 67.32 67.35 1147317
20060306 67.56 69.20 67.25 68.89 1342796
20060307 68.89 68.97 67.51 67.57 871016
20060308 67.57 67.79 66.58 67.52 1273539
20060309 67.62 68.37 67.41 67.82 1005637
20060310 67.82 68.64 67.33 68.43 1098873
20060313 68.35 68.60 67.09 67.67 1129424
20060314 67.66 68.44 67.56 68.44 1244691
20060315 69.26 70.90 69.14 70.31 1612646
20060316 70.41 71.72 70.06 71.39 1459646
20060317 71.72 72.69 71.43 72.68 2161352
20060320 72.64 72.67 70.47 70.78 1286197
20060321 70.78 70.98 69.37 69.46 1477782
20060322 69.05 70.09 69.05 69.91 907045
20060323 69.92 70.33 69.56 70.08 876250
20060324 70.02 70.03 69.54 69.78 836692
20060327 69.75 69.75 68.35 68.53 1389414
20060328 68.54 69.79 68.54 69.66 1766133
20060329 70.12 70.76 70.08 70.70 1669610
20060330 70.94 70.98 68.70 69.16 1960152
20060331 69.38 69.38 67.99 69.13 1959908
20060403 69.12 69.73 68.11 68.30 1501152
20060404 68.44 68.56 67.08 67.74 1303603
20060405 67.74 68.67 67.47 68.36 1520140
20060406 68.07 68.40 67.53 67.97 916782
20060407 67.97 68.27 66.49 66.67 1056150
20060410 66.42 66.87 65.73 66.02 1098386
20060411 66.22 66.53 65.72 65.78 936257
20060412 65.78 66.40 65.63 65.86 915443
20060413 65.87 65.87 64.53 64.92 1133076
20060417 64.92 65.23 64.58 64.75 1040205
20060418 64.90 67.26 64.84 66.66 1611185
20060419 66.67 67.84 66.44 67.79 1319061
20060420 67.74 68.54 67.32 68.31 1058462
20060421 68.61 68.99 68.21 68.38 1016470
20060424 68.27 68.59 67.82 68.07 954150
20060425 68.08 68.56 67.23 67.51 1038987
20060426 67.51 67.71 66.44 66.64 1523913
20060427 66.50 67.47 65.96 66.97 1652813
20060428 67.40 67.62 66.55 67.27 1269522
20060501 67.66 68.22 66.56 66.56 1428486
20060502 66.54 66.59 64.67 65.40 2268464
20060503 64.90 65.55 64.74 65.55 1410837
20060504 65.93 67.09 65.77 66.56 1092422
20060505 67.20 68.54 67.20 68.09 942343
20060508 68.17 68.57 67.91 68.12 581205
20060509 68.11 68.52 67.35 68.30 642186
20060510 68.10 69.00 67.85 68.49 1263314
20060511 68.49 68.89 66.58 66.76 1302629
20060512 66.43 66.43 65.07 66.05 1524400
20060515 66.24 67.87 65.83 67.69 1452600
20060516 67.64 68.07 66.95 66.95 1018194
20060517 66.02 66.50 65.02 65.09 1888091
20060518 64.44 66.19 64.44 64.68 1008187
20060519 65.03 65.48 63.96 64.35 1843119
20060522 64.14 64.49 63.26 64.03 1204231
20060523 64.42 65.09 63.81 63.82 1108017
20060524 63.82 64.97 63.15 63.84 1377125
20060525 64.11 65.74 64.03 65.39 1280188
20060526 65.36 66.43 65.20 66.11 707853
20060530 66.10 66.59 65.65 65.94 1302011
20060531 66.29 66.67 64.92 66.05 1884474
20060601 66.31 67.75 66.15 67.75 1489373
20060602 68.14 68.84 67.42 68.04 1582813
20060605 67.46 69.64 67.41 67.78 1292968
20060606 68.10 68.19 66.69 67.09 1406181
20060607 67.10 68.19 66.71 67.70 1215926
20060608 67.70 67.91 66.23 67.53 1583657
20060609 67.51 68.70 67.36 68.54 993840
20060612 68.51 68.54 67.57 67.74 921981
20060613 67.75 67.90 66.00 66.00 1533983
20060614 66.01 66.18 64.91 65.40 1295139
20060615 65.48 66.49 65.29 66.49 929939
20060616 66.14 66.98 65.73 66.89 1587998
20060619 67.10 67.39 66.49 66.49 1106088
20060620 66.68 66.93 65.83 66.17 1365791
20060621 65.61 66.98 65.61 66.89 851329
20060622 66.88 66.91 66.14 66.27 820222
20060623 66.27 66.27 65.58 65.62 681690
20060626 65.83 66.24 65.58 66.05 810697
20060627 65.94 66.67 65.92 66.46 1075826
20060628 66.56 67.12 66.36 66.88 727023
20060629 67.51 68.63 67.03 68.62 1437408
20060630 68.72 69.66 68.57 68.79 2600043
20060703 69.25 69.86 69.05 69.70 864109
20060705 69.70 70.55 69.02 70.11 1500104
20060706 69.90 70.10 69.26 69.44 1179876
20060707 68.87 69.87 68.70 69.23 984074
20060710 69.23 70.42 69.23 70.33 855187
20060711 70.25 70.25 69.42 69.92 789960
20060712 70.39 70.67 70.07 70.54 1215202
20060713 70.54 70.55 69.11 69.28 1005776
20060714 69.28 69.45 68.05 68.27 912457
20060717 68.05 68.50 67.69 67.96 749208
20060718 68.14 68.63 67.65 68.54 921740
20060719 68.72 70.38 68.38 70.38 1290075
20060720 70.56 70.67 69.70 69.74 1006861
20060721 70.23 70.23 68.72 68.84 1075585
20060724 69.26 69.93 68.84 69.92 631895
20060725 69.92 70.27 69.24 70.06 1355664
20060726 69.85 70.57 69.70 70.51 912457
20060727 71.23 71.25 70.06 70.20 755357
20060728 70.62 71.41 70.50 71.18 1001556
20060731 70.97 71.37 70.45 70.94 1340834
20060801 70.94 70.97 69.47 69.99 1560146
20060802 69.67 69.68 68.22 68.59 2233035
20060803 68.59 68.81 68.00 68.79 1317082
20060804 69.36 69.88 69.19 69.57 1135145
20060807 69.58 69.82 68.94 69.45 886293
20060808 69.45 69.88 68.16 68.45 1497933
20060809 68.76 68.80 67.65 67.87 1259812
20060810 67.91 68.81 67.34 68.67 832882
20060811 68.47 68.77 67.73 67.95 732570
20060814 68.56 69.28 67.95 68.82 925960
20060815 69.77 70.01 69.37 69.75 851775
20060816 70.30 70.36 69.66 70.00 749514
20060817 70.00 70.15 69.67 69.81 594570
20060818 69.88 70.43 69.71 70.35 937669
20060821 70.31 70.95 70.17 70.77 642713
20060822 70.78 71.70 70.31 71.70 926320
20060823 71.90 71.90 70.78 70.95 886061
20060824 71.14 71.99 70.93 71.96 1286263
20060825 71.96 72.13 71.70 71.91 647134
20060828 71.91 72.17 71.31 71.49 1254964
20060829 71.64 71.77 70.54 70.86 1191409
20060830 71.07 71.57 70.79 71.57 651195
20060831 71.57 71.66 70.98 70.98 903622
20060901 71.49 71.72 70.98 71.08 613087
20060905 71.24 72.23 71.11 71.93 800166
20060906 71.89 72.55 71.75 72.13 1025474
20060907 72.13 72.13 71.36 71.67 821670
20060908 71.82 72.62 70.92 72.51 884866
20060911 72.47 75.14 72.38 74.81 3146190
20060912 74.62 75.46 74.22 75.40 1509779
20060913 75.38 76.59 75.02 76.38 1506315
20060914 75.92 76.59 75.79 76.43 3511151
20060915 76.51 77.30 76.22 76.75 6359279
20060918 76.74 76.85 76.14 76.22 1492816
20060919 76.34 77.06 76.01 76.68 1862913
20060920 76.68 77.05 76.26 76.59 1274795
20060921 76.59 76.78 75.34 75.73 1479197
20060922 75.76 76.42 75.33 76.26 1070034
20060925 76.47 76.70 75.60 76.03 1098825
20060926 75.84 76.22 75.56 75.74 946390
20060927 75.74 76.17 75.47 76.03 1080786
20060928 76.22 76.22 75.22 75.52 1299643
20060929 75.71 76.08 75.45 75.86 1047695
20061002 75.86 76.09 75.13 75.27 984857
20061003 75.40 77.12 75.40 77.04 1556131
20061004 77.26 78.63 77.26 78.52 1487201
20061005 78.52 79.40 78.45 79.26 1392466
20061006 78.81 79.02 78.35 78.55 999551
20061009 78.56 78.94 77.56 78.88 1149836
20061010 78.89 79.82 78.01 78.97 1340858
20061011 78.97 79.59 78.22 78.84 725621
20061012 79.27 79.27 78.47 79.16 721559
20061013 79.17 80.04 79.10 79.81 950571
20061016 79.81 80.59 79.62 80.42 1118178
20061017 79.94 80.43 79.73 80.12 1168233
20061018 80.44 80.82 80.02 80.40 1462113
20061019 80.61 80.89 80.06 80.23 646775
20061020 80.44 80.55 79.93 80.25 1034554
20061023 80.25 80.48 79.62 80.47 765283
20061024 80.47 80.57 79.66 80.11 601857
20061025 80.11 81.05 80.11 80.67 1026669
20061026 80.78 81.33 80.58 81.28 741868
20061027 81.20 81.51 80.31 81.04 1122359
20061030 81.11 81.46 80.46 81.38 1063822
20061031 81.74 81.92 80.46 81.28 1196666
20061101 81.61 81.69 81.04 81.21 944478
20061102 81.21 81.21 78.92 79.82 1610248
20061103 79.73 80.07 77.97 78.78 1828269
20061106 78.94 79.57 78.89 79.40 1297254
20061107 79.02 79.28 78.25 78.25 1093330
20061108 78.26 78.88 77.30 78.48 1003732
20061109 78.62 79.51 78.04 78.94 962517
20061110 79.31 79.46 78.57 79.34 796224
20061113 79.35 79.84 79.23 79.63 659438
20061114 79.87 81.19 79.84 81.01 954117
20061115 81.19 81.19 80.47 80.48 1093839
20061116 80.58 81.01 80.50 80.74 1249204
20061117 80.58 81.05 80.12 80.54 1279068
20061120 81.02 87.37 81.02 82.93 2482410
20061121 82.93 85.07 82.80 84.93 2492009
20061122 84.99 85.66 84.54 85.18 825416
20061124 85.11 86.00 85.08 86.00 380177
20061127 85.73 85.73 82.84 82.85 1537063
20061128 82.85 83.86 81.56 83.54 2620473
20061129 83.75 84.93 83.49 84.79 795907
20061130 84.87 86.44 84.75 86.05 1202867
20061201 86.39 86.91 84.98 85.85 1119555
20061204 86.20 87.69 86.12 87.41 1853126
20061205 87.54 87.82 86.53 86.59 2000196
20061206 86.59 86.59 84.95 85.58 1478045
20061207 85.93 86.20 85.30 85.44 912164
20061208 85.65 85.91 85.01 85.60 555689
20061211 85.60 86.75 85.21 86.31 847932
20061212 86.32 87.07 85.50 85.68 1038613
20061213 86.18 86.33 84.63 85.22 1671926
20061214 85.02 85.97 84.87 85.03 1043235
20061215 85.24 85.88 84.65 84.80 1830610
20061218 85.23 85.41 84.19 84.36 1047146
20061219 84.36 84.60 82.60 83.28 1412865
20061220 83.75 85.30 83.74 84.89 1381816
20061221 84.89 85.15 83.51 83.52 1300993
20061222 83.37 83.71 82.55 82.78 851843
20061226 82.78 84.42 82.78 83.58 750518
20061227 84.21 85.11 83.58 85.11 998320
20061228 84.80 85.44 84.42 85.23 855873
20061229 85.22 86.10 85.02 85.47 848169
20070103 85.68 86.96 85.01 85.82 1768985
20070104 85.60 86.15 85.17 85.79 979003
20070105 85.39 85.50 83.56 83.81 1030081
20070108 83.64 84.36 83.12 84.16 888107
20070109 84.72 86.13 84.48 85.91 1122755
20070110 85.76 87.47 85.43 87.43 1260937
20070111 87.76 89.83 87.43 89.16 1460269
20070112 89.11 90.08 88.52 88.90 1710204
20070116 89.44 91.53 89.44 91.53 1769222
20070117 91.26 92.23 90.25 91.81 1581859
20070118 91.87 92.47 91.30 91.79 1140294
20070119 91.98 92.42 90.92 92.42 1180706
20070122 92.48 92.48 91.18 91.39 1055679
20070123 91.72 92.73 91.28 91.96 1062197
20070124 91.96 93.91 91.86 93.91 1136265
20070125 94.85 95.77 93.60 94.16 5863118
20070126 94.51 94.93 93.60 94.66 1734262
20070129 94.66 95.33 94.15 94.56 996780
20070130 94.77 95.76 94.02 95.76 1111971
20070131 95.76 97.11 94.95 96.52 1306444
20070201 96.41 96.44 95.61 96.43 1651661
20070202 96.12 97.01 95.66 97.01 1057812
20070205 96.95 98.20 96.69 98.11 1140176
20070206 98.68 100.32 98.30 100.32 2268619
20070207 100.32 104.60 99.49 104.45 3626733
20070208 103.37 104.15 101.76 102.25 3026011
20070209 102.31 102.63 97.55 99.76 5232057
20070212 99.54 99.73 97.38 97.66 3089936
20070213 96.46 100.33 96.11 100.28 3038162
20070214 99.09 100.89 98.29 100.05 2238733
20070215 100.06 101.21 99.70 100.62 1698288
20070216 100.59 100.61 99.01 100.49 1817602
20070220 100.38 101.69 93.99 101.39 1695229
20070221 101.22 101.89 100.32 101.83 1606155
20070222 102.24 102.41 101.06 101.32 1307869
20070223 101.21 101.30 99.61 99.80 1592388
20070226 100.03 100.62 96.88 98.26 2195784
20070227 98.26 98.26 94.27 94.73 2304391
20070228 95.57 96.59 94.69 95.81 2307215
20070301 94.38 96.56 91.92 95.07 2255324
20070302 93.92 94.70 92.42 92.42 2203080
20070305 91.15 92.19 88.51 88.51 2611031
20070306 90.09 93.08 90.09 92.69 2604560
20070307 92.52 93.28 91.10 91.22 2200726
20070308 92.23 93.82 92.23 93.20 1778419
20070309 94.42 94.81 93.33 94.27 1399532
20070312 94.59 96.99 94.50 96.45 2242498
20070313 96.09 96.09 93.19 93.35 2144364
20070314 93.86 94.20 90.90 93.19 2590322
20070315 93.19 94.61 93.01 94.32 1159844
20070316 94.46 95.23 92.91 93.05 1904088
20070319 93.99 94.82 93.44 94.64 1001935
20070320 94.64 95.55 93.91 94.89 1286218
20070321 94.84 96.87 93.84 96.72 1363408
20070322 96.81 97.48 96.07 96.76 1062651
20070323 96.76 98.53 96.34 97.35 1574032
20070326 97.22 97.33 94.78 95.06 1368350
20070327 94.90 94.90 93.06 93.44 1280923
20070328 92.89 93.52 91.46 92.52 1676755
20070329 93.37 94.05 92.31 92.80 1501196
20070330 93.20 94.72 92.32 94.55 2031756
20070402 94.55 96.08 94.19 95.69 1481898
20070403 96.80 97.66 96.22 97.49 1655104
20070404 97.63 97.69 95.40 96.17 1606625
20070405 96.17 96.94 96.12 96.58 920391
20070409 96.60 97.20 96.28 96.91 760600
20070410 97.31 98.39 96.59 97.32 1056415
20070411 96.01 97.60 94.35 95.13 1734059
20070412 94.38 94.89 93.90 94.51 1100657
20070413 94.51 96.29 93.76 96.12 1061710
20070416 96.16 96.46 95.24 95.46 1381293
20070417 95.78 97.35 95.31 97.34 1401767
20070418 97.34 97.38 96.65 96.76 1399414
20070419 96.77 96.77 95.63 96.28 1533672
20070420 97.65 98.05 96.80 97.24 1495783
20070423 97.24 99.54 97.24 99.31 1374468
20070424 99.53 100.07 97.98 98.36 1102187
20070425 98.97 99.84 97.27 98.33 1604978
20070426 98.29 99.26 97.58 98.45 959339
20070427 98.45 99.85 98.19 99.52 1178318
20070430 100.01 100.50 97.94 97.97 1715820
20070501 97.99 98.23 95.19 96.37 2197314
20070502 96.86 98.15 96.33 97.94 1377528
20070503 98.58 98.58 97.72 97.85 955809
20070504 98.59 98.70 96.05 96.33 1212676
20070507 97.69 97.69 96.47 96.82 835671
20070508 96.43 96.43 95.06 95.10 1538026
20070509 94.70 97.35 94.70 96.74 1909383
20070510 96.03 96.67 94.55 94.55 1984807
20070511 95.61 96.15 95.01 95.60 1415417
20070514 95.59 96.25 94.49 94.56 1172552
20070515 94.90 95.50 92.71 92.93 2008127
20070516 92.91 93.19 90.62 91.34 1914938
20070517 90.86 91.05 88.84 89.26 2126657
20070518 89.33 89.49 87.31 88.47 2719543
20070521 88.46 90.27 88.42 89.21 2297154
20070522 89.64 91.55 89.32 90.80 2005558
20070523 90.80 91.69 88.84 88.89 1552456
20070524 88.71 89.27 85.75 86.63 2345968
20070525 87.32 88.83 86.84 87.24 1607810
20070529 88.07 91.42 88.07 90.26 2178507
20070530 91.50 93.12 90.44 93.12 2763452
20070531 93.09 93.60 91.45 92.47 1872547
20070601 92.47 92.98 91.65 92.50 1024149
20070604 92.29 93.59 92.05 93.06 945090
20070605 93.06 93.21 90.71 90.72 1711392
20070606 90.73 90.73 89.32 89.70 1321235
20070607 89.27 89.70 85.64 86.12 2729236
20070608 85.94 87.21 85.20 87.16 2031249
20070611 85.46 85.89 84.40 85.13 1957679
20070612 84.33 84.69 82.52 82.90 2879413
20070613 83.28 85.55 83.02 85.51 2865166
20070614 84.48 86.06 83.64 84.06 2409612
20070615 84.87 85.75 84.48 84.90 2216227
20070618 84.64 84.89 82.83 82.83 1802947
20070619 82.84 83.70 81.95 83.70 1878386
20070620 83.66 83.79 81.68 82.02 2570300
20070621 81.52 82.30 79.87 82.08 2590853
20070622 81.48 82.42 80.48 81.31 1990493
20070625 81.31 81.69 78.70 79.47 2174537
20070626 79.00 80.15 78.59 79.39 2657884
20070627 78.38 82.54 78.03 82.39 2541222
20070628 82.33 83.20 80.85 80.85 2198943
20070629 81.06 82.16 78.84 79.67 3378292
20070702 80.18 82.96 80.18 82.65 2436822
20070703 83.53 83.63 81.27 81.54 1562266
20070705 81.54 85.18 80.45 82.80 1828521
20070706 82.80 83.05 81.50 82.16 1164751
20070709 82.49 82.49 81.00 81.89 1068759
20070710 81.12 81.51 78.37 78.62 2529077
20070711 78.39 78.44 76.69 78.13 2440675
20070712 78.63 79.62 77.95 79.55 1581418
20070713 79.63 81.00 78.82 80.73 1273589
20070716 81.42 82.94 80.79 80.82 1847089
20070717 81.33 81.35 79.47 80.16 1849191
20070718 80.16 80.71 77.99 79.89 2244254
20070719 80.00 81.40 79.64 80.51 1189975
20070720 80.49 80.49 78.12 78.49 2531062
20070723 79.19 79.42 77.66 77.75 1639457
20070724 76.92 78.19 76.23 76.56 2761116
20070725 77.60 78.34 75.13 76.34 2498481
20070726 76.34 76.34 73.05 75.04 5040871
20070727 73.59 76.91 72.70 72.70 4323265
20070730 76.69 76.69 71.96 73.94 3190628
20070731 76.43 77.56 73.94 74.10 3236990
20070801 73.86 74.43 70.73 74.25 3596668
20070802 74.92 75.93 73.84 74.79 2444062
20070803 74.69 75.36 72.68 72.81 3335084
20070806 74.48 75.79 72.38 75.55 3312545
20070807 74.96 77.41 74.06 76.20 2848700
20070808 74.72 82.63 74.72 81.38 4206837
20070809 80.89 82.87 77.50 82.23 3889783
20070810 80.68 81.62 77.66 77.92 3015927
20070813 79.55 79.70 77.58 78.22 2014316
20070814 77.76 77.88 75.84 76.19 3035079
20070815 76.62 78.35 73.84 74.08 2389407
20070816 72.70 76.94 72.62 75.96 3740736
20070817 77.80 82.81 77.05 79.13 3368259
20070820 79.12 81.35 78.22 80.96 2619140
20070821 80.09 81.68 79.91 81.61 1281461
20070822 82.34 83.76 81.46 83.25 1950763
20070823 83.34 84.29 81.39 82.07 1774125
20070824 81.95 81.95 80.22 81.29 1276949
20070827 81.32 81.56 79.41 79.41 1076135
20070828 79.10 79.18 75.92 75.99 2172977
20070829 76.20 78.73 75.74 78.70 1408589
20070830 78.28 80.40 77.72 80.08 1407895
20070831 80.59 83.14 80.08 82.06 2311441
20070904 82.35 85.21 80.95 84.14 1912359
20070905 83.51 83.67 80.84 81.35 2118609
20070906 81.30 82.54 79.91 82.35 1200256
20070907 80.80 81.17 79.44 79.64 1515011
20070910 80.16 80.82 78.21 79.53 1332127
20070911 80.22 81.30 80.03 81.22 1409167
20070912 81.00 82.67 80.45 82.08 1377935
20070913 83.14 84.50 82.62 83.23 2143827
20070914 82.28 83.28 81.85 83.13 1135709
20070917 82.51 83.15 81.33 82.26 1029171
20070918 82.56 86.36 82.41 86.21 2806188
20070919 86.45 89.04 86.44 87.69 2158633
20070920 87.02 87.31 85.81 86.08 1375737
20070921 86.45 87.31 86.08 86.34 2124624
20070924 86.42 88.44 86.32 88.12 1232761
20070925 87.63 88.29 84.72 84.98 2058573
20070926 85.15 86.20 83.86 85.57 1379091
20070927 86.28 87.17 85.69 86.40 1017719
20070928 85.92 86.80 85.32 86.45 1806978
20071001 86.87 88.18 86.17 88.06 1722534
20071002 88.57 90.86 88.29 90.77 1781529
20071003 90.40 91.69 89.89 90.47 1480077
20071004 90.62 92.11 89.59 91.95 1307835
20071005 92.28 94.23 91.74 93.75 2221330
20071008 92.76 92.76 90.69 91.23 1359542
20071009 91.44 93.01 89.53 92.54 1876846
20071010 92.64 92.87 90.77 92.16 1238660
20071011 92.46 92.59 90.08 90.65 1672909
20071012 90.99 91.31 89.79 90.28 1268389
20071015 89.89 90.55 86.92 87.38 2617752
20071016 87.36 87.53 85.28 86.06 2181653
20071017 87.49 87.76 84.07 86.24 1371225
20071018 85.86 87.72 84.25 86.83 1399450
20071019 86.23 86.53 82.94 83.29 1952845
20071022 82.15 84.76 80.85 84.39 1394361
20071023 84.96 86.82 83.87 85.25 1784652
20071024 84.56 85.11 82.23 84.53 1276949
20071025 85.24 86.14 83.52 85.13 1640172
20071026 85.83 86.75 83.88 85.13 1699630
20071029 85.50 87.00 84.59 85.83 2070256
20071030 85.95 90.24 85.63 88.51 2854078
20071031 89.21 90.43 87.59 90.19 2919667
20071101 88.92 89.83 86.54 86.81 2754597
20071102 87.21 87.47 84.03 85.73 2568358
20071105 84.72 86.41 83.91 84.74 1622358
20071106 84.72 85.68 82.77 85.42 1590779
20071107 83.73 84.34 81.84 81.84 2140356
20071108 81.50 82.90 80.49 82.19 3238586
20071109 80.83 81.71 79.53 80.19 2613009
20071112 79.57 82.91 79.57 80.97 1926587
20071113 82.13 85.80 81.49 85.67 2234401
20071114 86.45 87.58 84.96 85.19 1929755
20071115 84.18 85.58 82.74 84.38 2131848
20071116 85.83 85.83 81.33 82.23 2923134
20071119 81.90 82.10 79.27 79.54 3615552
20071120 79.30 81.35 75.50 77.57 3086575
20071121 77.60 79.12 74.67 78.23 2727922
20071123 78.47 79.67 78.04 79.12 1725252
20071126 77.88 78.81 74.79 75.02 4368987
20071127 75.56 79.06 75.11 79.06 3750663
20071128 79.50 84.01 79.50 83.19 4024671
20071129 82.74 84.29 81.41 83.19 2910403
20071130 84.07 87.21 84.07 85.84 3761903
20071203 85.06 85.85 83.61 84.78 2018185
20071204 84.11 84.71 81.96 82.34 2201469
20071205 83.58 85.07 82.51 84.70 2036880
20071206 84.58 86.87 84.19 86.87 1718256
20071207 87.62 87.91 84.77 85.11 1815059
20071210 85.03 87.33 84.21 87.19 1395388
20071211 87.49 88.91 81.96 82.30 2862574
20071212 84.32 87.09 82.43 83.73 2760839
20071213 83.16 83.66 80.69 82.71 2201698
20071214 81.31 83.65 80.27 80.37 3214575
20071217 79.86 79.97 76.97 77.37 3334432
20071218 78.03 79.30 76.41 78.28 2900998
20071219 78.99 79.24 76.84 77.90 2305956
20071220 78.32 79.21 76.63 77.16 2552323
20071221 77.91 79.13 77.77 78.56 2300680
20071224 79.12 81.95 78.90 81.70 683816
20071226 81.05 81.51 79.16 79.61 1220821
20071227 78.76 79.34 76.20 76.93 2430860
20071228 77.60 77.85 74.79 75.93 2438545
20071231 75.54 76.31 74.54 75.73 2470315
20080102 75.83 76.40 73.70 74.88 2373283
20080103 75.16 76.03 72.88 73.18 2637312
20080104 72.62 72.75 68.81 69.37 5696016
20080107 69.92 71.56 68.08 70.81 3243938
20080108 71.06 73.20 67.29 67.47 3757545
20080109 67.38 69.60 65.82 69.53 4328041
20080110 68.88 73.08 67.10 71.27 4506393
20080111 70.75 72.60 69.33 71.52 4334235
20080114 72.24 72.82 69.33 71.22 2378559
20080115 69.78 70.29 68.22 69.03 2908223
20080116 68.62 71.46 68.54 70.04 3177414
20080117 70.12 71.06 68.09 69.35 3850334
20080118 69.97 71.00 66.64 68.18 3612455
20080122 65.43 73.88 65.22 72.88 6827145
20080123 71.91 78.97 71.49 78.63 6258943
20080124 77.73 78.64 75.57 76.55 3902979
20080125 77.13 78.29 74.87 75.50 3052396
20080128 75.45 77.38 73.62 77.23 2996080
20080129 77.57 77.74 75.07 76.48 2729757
20080130 76.31 79.48 74.98 75.72 3224783
20080131 75.58 77.93 74.07 77.93 3193816
20080201 77.89 83.49 77.89 83.26 4496300
20080204 83.27 83.52 80.81 82.10 3185672
20080205 80.81 80.81 77.36 77.51 3564283
20080206 77.77 78.06 74.98 75.06 3257586
20080207 74.50 76.34 73.48 76.34 3323995
20080208 75.63 75.95 71.57 73.12 2923822
20080211 73.24 74.40 71.58 72.89 2116938
20080212 73.53 75.42 73.23 75.04 2056493
20080213 76.27 77.31 73.41 75.05 2938534
20080214 75.59 75.65 73.88 74.52 2830031
20080215 74.37 74.91 72.65 74.46 2087992
20080219 74.67 75.83 72.64 73.46 1629127
20080220 72.67 74.87 72.37 74.87 1550247
20080221 74.90 75.59 73.16 73.77 2912543
20080222 74.22 75.67 72.74 75.67 2166532
20080225 75.55 78.68 74.24 78.56 2852731
20080226 78.09 78.62 77.20 77.85 2828329
20080227 77.53 78.30 76.58 77.32 1776218
20080228 76.51 76.97 75.53 75.59 1577032
20080229 74.88 75.38 73.53 73.83 2178449
20080303 73.61 74.82 72.65 74.82 3326918
20080304 73.98 76.11 73.59 75.46 3235213
20080305 76.32 77.42 75.04 76.30 2238261
20080306 75.78 76.16 72.35 72.57 2650253
20080307 72.43 74.61 71.28 74.12 2970994
20080310 74.05 74.30 72.24 72.37 1995266
20080311 73.86 79.02 73.86 78.76 3839014
20080312 77.90 79.64 75.98 76.23 3001070
20080313 74.89 78.31 73.73 77.81 2980073
20080314 78.07 78.61 73.92 75.98 2736964
20080317 74.77 78.41 74.12 77.37 2844218
20080318 80.33 82.28 78.48 82.28 3695441
20080319 83.70 83.70 80.30 80.54 3865231
20080320 80.96 83.91 79.07 83.72 3466632
20080324 83.97 84.82 81.62 81.79 4286076
20080325 81.66 84.13 81.28 83.97 3085398
20080326 83.69 84.09 82.52 82.84 2320206
20080327 83.19 85.17 82.48 82.70 2634250
20080328 82.60 83.31 81.07 81.36 2305565
20080331 81.85 83.89 80.99 81.86 2752173
20080401 83.47 87.88 82.40 87.85 3570141
20080402 88.11 89.79 86.55 88.84 3447451
20080403 88.47 91.03 87.72 90.92 3456872
20080404 90.88 90.88 88.08 88.35 2740369
20080407 89.25 89.96 87.45 88.62 1555581
20080408 88.62 88.62 86.94 87.28 2164716
20080409 87.50 87.64 84.83 85.44 1661927
20080410 85.08 87.20 84.55 86.58 2399880
20080411 85.72 86.99 85.02 85.45 1399410
20080414 85.24 86.08 84.56 84.59 1406560
20080415 85.01 85.91 83.97 85.91 1852260
20080416 86.81 89.55 86.21 89.35 2073238
20080417 88.38 89.65 87.87 89.39 1840003
20080418 90.64 91.73 89.75 90.29 1815374
20080421 89.91 90.61 88.43 88.75 1089565
20080422 88.92 89.34 87.42 87.99 1380002
20080423 89.31 90.60 87.88 89.86 1212935
20080424 89.54 92.41 89.54 91.91 1651712
20080425 92.51 92.51 90.98 92.16 1705510
20080428 92.51 92.51 90.97 91.63 1452867
20080429 92.32 92.32 88.95 89.42 1671234
20080430 89.19 90.85 87.91 87.99 1751362
20080501 88.10 91.16 87.84 90.74 1979944
20080502 92.68 93.49 90.94 91.45 2586582
20080505 90.24 91.69 89.91 91.35 1144270
20080506 89.97 92.45 89.70 92.43 1734792
20080507 92.41 92.54 88.48 88.65 1754880
20080508 88.63 89.46 87.42 88.44 1177752
20080509 87.83 88.88 86.95 87.69 1207601
20080512 89.17 89.41 87.39 89.26 1527661
20080513 90.12 90.22 88.03 88.81 1509388
20080514 89.60 91.11 89.58 90.56 1315376
20080515 90.26 92.17 89.84 92.17 1057902
20080516 91.53 92.38 90.69 92.01 1601420
20080519 92.01 92.61 91.10 91.91 1085686
20080520 91.34 92.05 89.92 90.63 1359357
20080521 91.04 91.70 88.11 88.44 1954504
20080522 88.24 88.59 86.26 86.72 2855043
20080523 86.23 87.24 85.94 86.70 1927733
20080527 86.68 88.17 86.68 88.17 1084561
20080528 88.44 88.63 86.95 87.18 1438770
20080529 87.28 88.97 86.68 88.96 1512334
20080530 88.96 89.12 87.71 88.33 1394114
20080602 88.31 88.42 86.30 87.13 1665311
20080603 88.16 88.38 87.05 88.01 1629091
20080604 87.43 89.68 87.33 88.86 1436970
20080605 89.14 91.15 88.92 90.95 1976663
20080606 90.16 90.16 86.44 86.88 2327385
20080609 87.16 88.21 85.05 85.28 1979251
20080610 84.78 85.86 83.71 85.82 2380702
20080611 85.42 85.64 83.48 83.65 2008609
20080612 84.39 86.09 83.79 85.29 2408486
20080613 86.24 87.22 84.66 87.20 1933245
20080616 86.26 88.80 85.84 88.54 1637190
20080617 89.27 89.92 85.17 85.33 1688482
20080618 85.12 85.52 83.20 83.85 2129640
20080619 83.85 87.12 83.35 87.00 1766433
20080620 86.68 86.99 84.35 84.54 2796552
20080623 84.74 85.67 82.74 82.95 1805914
20080624 82.80 84.37 81.79 83.43 2011083
20080625 84.07 86.29 83.74 84.72 2508258
20080626 83.30 84.16 80.79 81.13 2434132
20080627 81.35 82.16 79.34 80.74 3001496
20080630 82.23 82.23 79.34 79.91 2500159
20080701 78.79 79.51 76.44 79.35 3912158
20080702 79.83 80.29 78.29 78.39 2471476
20080703 79.38 79.75 77.72 77.99 1384778
20080707 78.38 79.11 74.82 75.50 3579433
20080708 75.50 81.65 74.57 80.23 4076721
20080709 80.30 80.30 75.32 75.50 3910471
20080710 75.81 78.41 75.05 77.67 3484273
20080711 75.87 78.57 74.94 76.76 4700889
20080714 77.92 79.35 73.64 73.90 3033216
20080715 73.11 74.57 71.06 72.32 5663293
20080716 72.28 78.66 71.43 78.03 4738458
20080717 78.68 80.52 76.46 80.15 4058161
20080718 80.54 80.99 78.51 80.47 2884401
20080721 80.19 81.75 79.54 80.74 2839858
20080722 79.42 82.45 78.34 82.07 4096293
20080723 81.45 84.26 80.75 83.16 3795626
20080724 84.28 84.28 77.51 78.00 4347917
20080725 78.75 81.77 78.32 80.54 3348393
20080728 82.05 82.12 78.58 78.73 4199327
20080729 79.15 84.16 79.05 83.82 4776027
20080730 85.04 85.83 81.75 84.74 4078745
20080731 82.35 83.85 81.32 82.35 3107905
20080801 82.39 82.85 79.97 81.19 2822648
20080804 80.68 81.21 79.37 80.29 2540203
20080805 81.48 84.87 80.52 84.37 3976498
20080806 84.10 85.20 82.76 84.52 3135013
20080807 83.12 84.01 81.19 81.85 3795513
20080808 82.07 86.49 81.26 86.07 2812637
20080811 85.89 90.49 85.24 89.56 4539138
20080812 88.32 89.17 86.30 87.01 3266843
20080813 86.59 86.59 84.09 85.12 2970439
20080814 84.34 87.22 83.45 86.98 1881141
20080815 87.50 90.35 86.49 87.57 2242680
20080818 87.41 88.19 84.45 85.56 2938565
20080819 83.97 85.03 82.79 83.63 3208048
20080820 83.93 85.12 82.32 84.36 2597198
20080821 82.04 83.95 81.90 82.89 2129003
20080822 83.89 86.71 83.41 85.72 2651028
20080825 85.51 85.90 82.82 83.18 2063805
20080826 82.95 84.44 82.24 83.59 2165335
20080827 82.56 84.60 82.43 83.89 2001282
20080828 85.09 86.75 84.14 86.63 2379650
20080829 85.69 86.11 84.82 85.13 1956592
20080902 85.83 88.42 84.34 85.99 1935528
20080903 86.25 87.93 85.35 87.89 2151069
20080904 87.00 87.54 84.36 84.53 3225545
20080905 83.50 84.32 82.27 84.13 2477279
20080908 87.04 88.96 85.80 88.96 4274277
20080909 88.38 89.14 84.01 84.76 4057843
20080910 84.76 86.24 83.07 85.26 2970662
20080911 83.47 86.70 83.15 86.29 2443733
20080912 84.89 88.38 84.89 87.98 2374078
20080915 85.67 87.93 74.48 74.48 5234852
20080916 78.09 87.06 77.73 86.87 7360623
20080917 84.72 86.37 79.80 80.75 5483160
20080918 82.39 89.49 79.22 84.34 8399100
20080919 93.32 95.50 85.01 90.62 6386450
20080922 88.45 90.23 82.23 83.45 5189047
20080923 83.45 86.35 83.32 83.90 3592100
20080924 86.36 86.36 81.90 84.07 2897552
20080925 84.84 86.61 83.20 85.78 2640106
20080926 83.81 89.97 83.32 89.46 2863114
20080929 87.43 87.65 79.31 81.17 4434986
20080930 82.59 89.55 82.59 87.04 4472321
20081001 85.80 86.11 82.32 84.07 3539607
20081002 82.10 82.55 78.07 78.90 3708564
20081003 80.52 81.36 74.90 75.35 5573210
20081006 73.42 75.13 69.53 72.98 8564267
20081007 75.05 75.05 64.77 65.51 7726620
20081008 63.40 70.35 61.01 66.62 8082029
20081009 68.26 69.24 60.44 60.44 6485082
20081010 57.43 71.90 56.95 70.45 12752728
20081013 72.37 73.50 66.33 70.70 5909896
20081014 71.12 73.08 60.65 64.67 7062275
20081015 62.20 63.76 52.90 54.46 7367198
20081016 56.75 61.27 53.86 59.59 9235522
20081017 56.29 63.14 56.29 60.25 6385224
20081020 62.10 62.10 56.50 59.78 2848292
20081021 58.87 61.12 56.04 56.43 3985402
20081022 55.01 56.25 50.99 53.24 6918952
20081023 53.44 54.98 47.31 51.49 9051855
20081024 47.69 50.35 46.32 48.55 5585135
20081027 47.59 51.39 46.11 46.49 5406817
20081028 48.45 57.37 45.10 57.37 8022962
20081029 56.62 56.83 51.78 53.14 6925750
20081030 55.11 55.86 53.29 55.47 4110447
20081031 55.31 60.43 55.06 60.14 4597701
20081103 60.14 61.35 54.98 59.46 4220336
20081104 61.88 65.04 59.67 64.79 4381825
20081105 64.16 64.46 56.86 58.05 6405842
20081106 57.51 58.57 55.96 56.53 4350285
20081107 56.33 61.51 54.41 60.97 4265361
20081110 60.62 61.23 53.88 54.74 5031681
20081111 53.42 55.36 51.12 52.53 4999807
20081112 50.76 51.26 46.47 46.76 6994191
20081113 46.58 53.77 44.49 52.64 8619917
20081114 51.46 51.69 46.77 47.57 6155704
20081117 47.12 47.82 44.12 44.53 7642177
20081118 44.69 45.32 40.14 43.04 8722739
20081119 41.40 41.91 36.49 37.43 11154361
20081120 35.13 40.36 34.21 35.22 14482848
20081121 36.66 37.03 30.78 34.98 16492538
20081124 35.36 44.11 34.10 43.84 14625174
20081125 45.50 45.61 39.60 43.74 11955098
20081126 42.99 46.79 41.14 46.43 9561555
20081128 46.35 46.53 43.04 43.29 4069419
20081201 42.31 42.37 34.17 34.63 10639264
20081202 35.90 41.08 35.86 40.71 12939862
20081203 39.12 43.46 38.39 43.28 10096953
20081204 41.86 46.48 41.01 42.00 10685572
20081205 41.39 48.08 40.62 47.58 9377529
20081208 48.85 51.37 48.54 51.37 10460395
20081209 50.35 50.81 46.77 47.26 9427897
20081210 47.73 50.85 46.96 50.72 7663466
20081211 49.55 49.94 41.58 42.85 13480856
20081212 41.50 47.42 41.50 47.39 10544343
20081215 47.11 48.09 43.84 45.25 6455281
20081216 47.37 51.61 45.22 51.60 11538434
20081217 50.42 53.49 48.94 51.54 7647664
20081218 51.99 53.13 46.04 46.48 7908285
20081219 47.50 49.84 45.78 49.81 6889723
20081222 49.73 49.90 45.32 47.39 7716468
20081223 47.59 48.51 46.26 47.39 4009614
20081224 47.49 47.92 46.35 46.76 1281597
20081226 46.76 47.53 45.59 47.35 2191082
20081229 47.32 47.32 43.81 44.62 6170080
20081230 45.32 47.15 44.73 46.70 4750107
20081231 47.64 48.92 46.20 48.42 4529210
20090102 48.63 48.65 46.54 46.92 3609958
20090105 46.34 47.63 45.56 46.17 4494972
20090106 47.37 49.43 44.49 48.69 8397813
20090107 47.84 49.09 46.36 46.63 5115415
20090108 45.56 46.31 44.53 45.88 4611950
20090109 45.60 46.34 42.49 42.77 6450892
20090112 42.31 42.83 39.06 39.85 7228695
20090113 38.95 41.78 38.93 41.43 5703376
20090114 39.39 40.02 38.18 38.81 7511702
20090115 38.71 41.65 36.21 40.64 8803614
20090116 41.37 42.18 39.20 41.57 7005494
20090120 40.94 41.14 37.29 37.48 10405199
20090121 39.01 42.45 37.30 42.28 9799570
20090122 40.65 41.36 38.63 39.34 8133132
20090123 37.03 41.06 37.03 40.77 6471742
20090126 41.51 42.03 39.19 40.09 5205178
20090127 40.34 41.39 39.15 39.91 4348805
20090128 41.42 45.02 40.73 44.63 9385759
20090129 43.15 44.46 40.32 40.50 9070270
20090130 41.79 41.92 37.14 39.17 16415723
20090202 38.13 40.17 37.72 39.93 7819619
20090203 40.03 40.09 38.28 39.16 6333475
20090204 39.20 41.17 38.77 39.18 6761443
20090205 38.41 40.84 37.33 39.39 8516656
20090206 39.70 42.12 39.43 41.79 8034809
20090209 41.18 43.00 40.63 42.70 5153274
20090210 42.44 42.93 38.70 38.93 10112688
20090211 38.99 40.10 37.55 39.93 8533576
20090212 38.63 38.92 35.31 38.32 9967606
20090213 37.81 38.20 35.10 35.35 9451962
20090217 33.70 33.93 32.19 32.66 10502300
20090218 33.86 33.96 31.53 33.39 7750155
20090219 33.83 34.84 31.62 32.04 7810534
20090220 30.42 33.93 29.99 33.65 11812988
20090223 34.20 34.28 30.32 30.43 10889436
20090224 30.37 33.01 29.93 32.84 16048349
20090225 31.91 33.93 30.48 32.13 11485370
20090226 32.89 33.97 30.95 31.05 9371995
20090227 29.92 31.61 29.92 30.75 11031074
20090302 29.73 30.35 27.54 27.84 13550420
20090303 28.44 29.12 26.23 27.77 14037866
20090304 29.15 29.33 26.38 27.28 14181441
20090305 26.29 27.04 25.44 25.79 12973860
20090306 26.11 26.11 22.55 24.33 20777398
20090309 23.29 26.75 23.29 26.67 15056991
20090310 27.22 31.21 26.34 31.17 18949128
20090311 31.85 31.85 29.41 30.10 13014650
20090312 29.37 33.28 29.37 33.12 12360382
20090313 33.36 33.82 31.13 32.27 11103723
20090316 32.58 33.32 28.95 29.27 10236029
20090317 29.71 31.50 27.92 31.43 13149508
20090318 31.14 33.18 29.73 32.87 14768872
20090319 33.40 34.24 31.59 31.94 12525268
20090320 29.83 31.71 29.54 30.48 26784524
20090323 31.66 36.73 30.96 36.33 19101314
20090324 35.42 35.98 32.38 32.71 15708246
20090325 33.42 33.95 29.69 32.47 15541746
20090326 33.05 34.38 31.34 34.17 15252874
20090327 32.95 33.25 31.06 31.27 10042407
20090330 30.15 30.48 28.29 28.67 12201309
20090331 29.09 32.63 29.04 32.19 17342140
20090401 31.32 31.60 30.25 30.89 11006858
20090402 32.05 34.90 31.34 34.35 16143599
20090403 33.71 38.37 33.60 38.37 17051116
20090406 37.12 38.49 36.23 37.46 12135333
20090407 36.25 36.60 33.27 33.36 13065451
20090408 33.94 34.61 32.98 34.31 11224911
20090409 35.83 40.18 35.69 39.94 16083651
20090413 39.12 40.54 37.68 39.63 11556619
20090414 38.13 39.18 35.31 35.84 13120125
20090415 36.40 41.08 35.92 40.88 16715640
20090416 40.74 46.14 39.46 43.90 19359512
20090417 43.90 47.23 42.99 45.84 17870162
20090420 44.36 44.60 40.13 40.34 14312316
20090421 39.15 45.53 38.59 45.53 16936922
20090422 44.40 45.71 42.61 42.61 17807844
20090423 43.23 45.47 42.50 44.98 10054031
20090424 44.37 48.80 43.49 47.06 12658403
20090427 45.21 45.53 41.11 42.50 12676484
20090428 41.50 45.04 41.49 43.83 9476609
20090429 44.50 47.11 43.98 46.17 10495842
20090430 46.78 49.16 46.48 47.94 11949998
20090501 46.48 47.39 43.67 44.10 10781916
20090504 44.94 48.26 44.94 48.20 14055517
20090505 47.61 47.97 46.11 46.57 8751952
20090506 47.74 51.09 46.96 50.95 11123096
20090507 49.01 49.43 46.86 48.36 29365432
20090508 49.57 50.26 47.56 50.11 15772284
20090511 48.58 50.06 48.30 48.30 10869310
20090512 49.55 49.72 46.16 48.32 8432627
20090513 46.64 46.98 44.56 45.19 10643419
20090514 45.18 47.71 43.71 47.05 10329263
20090515 46.16 46.84 43.65 44.10 8902318
20090518 44.71 48.64 44.71 48.40 10907680
20090519 47.97 48.98 46.77 47.46 7669632
20090520 48.43 49.97 46.44 46.96 9062321
20090521 46.01 47.21 45.37 46.62 6427372
20090522 46.59 47.39 45.49 45.54 4909999
20090526 45.53 48.68 44.70 48.24 9389988
20090527 48.35 48.47 46.76 46.97 9103599
20090528 47.26 48.82 46.44 48.68 6616844
20090529 48.89 50.26 47.70 50.26 7792188
20090601 51.00 54.00 50.52 53.01 10840338
20090602 52.73 53.51 50.84 50.98 7300369
20090603 50.78 51.45 50.22 50.75 6001405
20090604 51.05 52.45 50.35 51.31 10069577
20090605 52.16 52.69 50.16 50.30 6542268
20090608 49.91 51.30 49.60 50.64 5719484
20090609 51.01 51.01 49.86 50.17 6017363
20090610 50.61 50.96 48.01 49.44 7007597
20090611 49.70 50.30 48.88 49.01 5517778
20090612 49.54 51.15 49.27 50.88 6950468
20090615 50.32 50.55 48.43 48.80 7253453
20090616 49.19 49.85 47.62 48.27 6691952
20090617 48.05 48.39 46.56 47.32 7093982
20090618 47.35 48.38 46.81 48.15 5096599
20090619 49.12 49.88 48.43 49.74 9282539
20090622 48.58 48.77 46.11 46.17 7490799
20090623 46.69 47.63 46.11 46.95 5845125
20090624 47.37 48.49 46.98 47.54 5474585
20090625 47.14 48.45 46.60 48.44 6395882
20090626 48.20 49.21 47.27 48.80 8121025
20090629 48.81 49.68 47.88 48.33 5940340
20090630 48.31 49.16 48.24 48.34 4641802
20090701 48.62 49.43 48.19 48.27 4104556
20090702 47.51 47.83 45.26 45.42 6586630
20090706 45.35 47.15 44.73 47.05 6297475
20090707 46.85 46.85 44.56 44.71 5624908
20090708 45.12 45.41 43.32 44.71 6580673
20090709 45.12 45.43 43.62 43.62 5985235
20090710 43.25 43.83 42.30 43.46 4550736
20090713 43.96 45.81 43.08 45.77 6778443
20090714 45.64 47.31 44.88 46.74 5522884
20090715 47.38 48.22 46.64 47.66 6547693
20090716 47.46 48.88 46.72 48.48 4607546
20090717 48.12 48.12 46.49 46.96 5469266
20090720 47.23 48.98 47.10 48.82 4582013
20090721 49.40 49.47 47.46 48.70 3478904
20090722 48.16 49.75 47.84 49.08 3392307
20090723 49.10 51.64 48.81 50.74 5988532
20090724 50.22 50.82 49.12 50.45 2833359
20090727 50.37 51.83 49.95 51.75 3014852
20090728 51.35 51.72 50.38 51.29 3702101
20090729 50.86 51.43 50.11 50.84 3623163
20090730 51.47 54.11 51.32 52.76 5137770
20090731 51.93 52.63 50.94 52.38 4147216
20090803 53.42 53.83 52.54 53.58 4148599
20090804 52.98 57.51 52.28 57.25 9202431
20090805 56.54 59.54 56.01 59.21 8451776
20090806 59.59 62.34 58.96 59.12 7267602
20090807 59.99 63.34 59.00 62.67 6743655
20090810 62.42 62.59 59.89 60.63 4748612
20090811 60.02 60.28 58.29 58.69 4295411
20090812 58.37 60.82 58.37 59.31 4291794
20090813 59.56 60.39 58.35 59.55 3312111
20090814 59.16 59.29 57.75 59.04 3103883
20090817 57.32 57.32 54.63 54.73 5083377
20090818 55.07 56.78 54.87 55.85 3800879
20090819 54.32 55.46 53.72 54.99 3730584
20090820 55.22 57.51 55.00 57.48 3735363
20090821 58.40 59.39 57.65 58.59 4458268
20090824 58.69 59.75 57.51 57.74 3762546
20090825 58.31 59.30 57.83 58.56 2803487
20090826 58.47 59.75 57.96 59.66 2810176
20090827 59.32 60.27 58.15 60.15 2619044
20090828 60.59 61.16 59.83 61.00 2848403
20090831 60.22 60.50 58.80 59.91 3666237
20090901 59.50 60.33 56.47 56.67 6342089
20090902 56.15 56.63 55.38 55.45 3392705
20090903 56.50 56.70 54.96 56.31 4314919
20090904 56.38 57.68 55.63 57.60 3372211
20090908 58.35 60.76 57.87 60.76 5484967
20090909 60.69 62.24 60.03 62.19 3396846
20090910 61.74 63.69 61.41 63.50 4008151
20090911 63.82 63.95 62.53 63.41 4049032
20090914 62.95 65.23 62.21 65.09 3211554
20090915 65.57 67.31 63.47 66.16 6805585
20090916 66.58 69.21 66.37 69.09 5221204
20090917 68.87 71.62 67.53 68.61 5859480
20090918 68.82 70.39 67.90 69.66 4315980
20090921 68.56 69.45 67.38 67.61 4630393
20090922 68.22 69.37 67.46 69.13 6265105
20090923 69.22 69.69 65.90 65.90 5103976
20090924 65.94 66.53 63.06 63.37 6242594
20090925 63.07 64.89 62.63 64.07 5139230
20090928 64.85 67.62 64.25 67.48 4588769
20090929 67.50 68.14 65.24 65.28 5476578
20090930 65.78 66.51 63.81 65.39 4797103
20091001 64.58 65.40 62.16 62.22 6669138
20091002 61.31 64.17 60.76 62.18 4800819
20091005 62.36 64.15 62.36 63.67 3857900
20091006 64.36 65.40 63.12 64.28 3280999
20091007 63.93 64.41 63.20 64.11 2373864
20091008 64.41 65.92 64.41 64.87 3769873
20091009 64.59 65.44 63.73 65.36 2625521
20091012 65.57 66.38 64.62 65.05 1798768
20091013 64.62 64.99 63.37 63.43 3481157
20091014 64.08 66.61 64.08 66.29 4809102
20091015 65.73 66.18 65.08 65.98 2908928
20091016 65.27 65.27 63.30 63.53 3799711
20091019 63.78 65.57 63.78 65.15 2774180
20091020 64.95 64.98 64.39 64.53 3439426
20091021 64.45 66.26 64.11 64.23 3800560
20091022 64.02 66.06 63.21 65.91 4008894
20091023 66.17 66.20 64.41 64.83 3809692
20091026 64.95 66.54 64.51 64.79 3040597
20091027 64.55 64.86 63.16 63.43 4021637
20091028 63.09 64.08 60.46 60.65 5141672
20091029 61.64 64.46 61.22 64.20 5941561
20091030 63.68 65.21 61.49 63.94 8095941
20091102 64.28 65.54 62.30 64.39 4785423
20091103 63.63 65.45 63.41 65.08 3533293
20091104 65.68 66.35 63.38 63.63 4715553
20091105 63.98 65.45 63.87 65.31 3304147
20091106 64.60 65.36 63.63 64.25 2301233
20091109 65.13 67.67 64.58 67.54 4062305
20091110 67.22 67.22 65.72 66.52 2859233
20091111 67.22 68.75 66.89 68.43 2995575
20091112 68.12 68.53 67.36 67.65 3075011
20091113 67.66 68.71 67.48 68.19 2523445
20091116 68.84 70.31 68.58 69.49 3301764
20091117 69.08 70.04 68.02 68.09 3682232
20091118 68.31 71.55 68.31 71.30 5249261
20091119 70.86 70.87 68.89 69.72 5197952
20091120 69.36 69.57 68.44 68.45 3153246
20091123 69.81 70.61 69.36 70.06 3186850
20091124 70.11 70.11 67.86 68.08 3608237
20091125 68.17 68.89 67.87 68.13 2055626
20091127 66.34 67.26 65.69 65.78 1822829
20091130 66.09 68.87 65.66 68.54 6661622
20091201 69.14 70.03 68.31 69.64 3454630
20091202 69.67 71.40 69.32 70.86 3105117
20091203 70.61 72.36 69.64 69.98 3224272
20091204 71.01 72.47 70.19 71.50 4165104
20091207 70.95 71.76 69.03 69.71 3190879
20091208 69.58 71.31 69.22 70.45 4584265
20091209 70.46 71.54 69.86 70.82 4411894
20091210 70.88 71.45 70.45 71.26 3851634
20091211 71.42 72.49 71.00 72.40 3659546
20091214 72.82 73.55 71.60 73.44 3844214
20091215 72.78 73.45 72.36 72.47 2263404
20091216 72.55 73.46 72.14 72.47 2967305
20091217 72.02 72.66 71.42 72.36 3070664
20091218 72.50 73.47 71.69 73.37 3836157
20091221 73.47 75.05 73.46 74.90 2780729
20091222 74.71 75.59 74.33 75.32 2913241
20091223 75.36 77.67 74.97 76.56 2682564
20091224 76.93 78.23 76.75 78.05 1194830
20091228 78.21 79.07 77.81 78.33 2606026
20091229 78.51 79.07 77.26 77.39 2754121
20091230 77.19 77.46 76.03 76.85 2753909
20091231 77.03 77.61 75.20 75.28 2612598
20100104 75.93 76.55 74.00 74.45 3441061
20100105 74.53 74.56 72.80 73.94 4330690
20100106 73.69 74.72 72.80 73.11 3466715
20100107 73.23 74.97 71.75 74.06 3975453
20100108 73.81 73.87 71.19 72.29 3994853
20100111 72.63 73.10 71.85 72.35 2655320
20100112 71.88 72.27 70.51 70.93 4683807
20100113 70.85 72.35 70.85 71.64 4527974
20100114 71.33 72.21 70.77 71.97 2782637
20100115 71.50 71.70 70.52 70.64 3899763
20100119 70.52 72.39 70.08 72.31 4312881
20100120 71.60 72.16 69.92 70.64 3545056
20100121 70.67 71.14 68.20 68.40 4793951
20100122 68.41 68.90 66.40 66.59 4949573
20100125 67.37 68.51 66.18 68.01 3788983
20100126 67.60 68.83 67.12 67.74 2796736
20100127 67.79 68.35 66.69 68.30 4302386
20100128 68.72 68.72 67.03 67.99 3137980
20100129 68.20 69.48 67.29 67.92 4284470
20100201 68.27 69.41 68.18 69.40 3022218
20100202 69.64 70.42 68.58 70.25 3766403
20100203 69.93 69.93 68.31 68.67 3131726
20100204 68.39 68.39 65.48 65.51 5622731
20100205 66.28 69.31 66.15 69.20 7950059
20100208 68.81 69.11 66.47 66.71 5328556
20100209 67.38 67.79 66.27 66.59 5279473
20100210 66.48 67.31 65.16 66.29 3737463
20100211 66.13 67.88 65.42 67.81 3845128
20100212 67.13 68.66 66.60 68.50 3958956
20100216 69.40 71.30 69.16 71.19 5964447
20100217 71.21 72.92 71.16 72.17 5167338
20100218 71.81 73.94 71.81 73.47 4248308
20100219 73.21 74.14 72.59 73.95 3956223
20100222 74.13 75.33 73.52 74.82 3625986
20100223 74.27 74.78 73.40 74.13 4075622
20100224 74.20 74.73 73.40 73.76 5518175
20100225 73.45 74.73 72.49 74.70 3722787
20100226 74.52 75.46 73.93 74.49 4208894
20100301 75.07 75.25 74.23 74.59 2038284
20100302 74.83 75.49 73.95 74.22 2262576
20100303 74.16 74.27 73.38 73.70 1881889
20100304 74.02 74.21 73.65 73.84 2358641
20100305 74.16 75.94 73.94 75.57 3287551
20100308 75.56 76.22 75.32 75.92 2325428
20100309 75.66 77.40 75.18 76.90 3130631
20100310 77.20 77.48 76.42 76.85 1922249
20100311 76.59 77.03 76.14 77.01 2134139
20100312 77.38 78.91 77.11 78.09 2752256
20100315 77.71 78.61 77.07 77.90 2347395
20100316 78.01 80.52 77.65 80.09 3287866
20100317 80.30 81.58 79.78 81.49 3672127
20100318 81.51 81.86 80.37 80.45 2525021
20100319 80.75 81.47 79.39 79.48 4694790
20100322 79.03 80.87 78.87 80.84 2371149
20100323 80.83 81.13 79.59 80.33 1968600
20100324 80.07 81.11 79.89 80.41 2273086
20100325 81.06 82.42 80.99 81.38 3211771
20100326 81.75 82.21 80.54 80.88 2548144
20100329 81.07 81.39 80.28 81.01 1823871
20100330 80.80 81.45 80.40 81.02 1688182
20100331 80.49 80.74 79.71 79.83 2329107
20100401 80.14 80.99 79.70 80.37 1863916
20100405 80.85 82.02 80.28 81.96 1556276
20100406 81.61 83.66 81.21 83.45 2732496
20100407 83.13 83.45 80.13 80.43 3103304
20100408 80.20 81.01 80.05 80.62 4102213
20100409 80.87 82.00 80.14 81.91 2137502
20100412 81.86 82.07 80.64 80.90 1978900
20100413 80.89 84.21 80.68 83.90 3565762
20100414 84.02 84.66 82.96 83.68 2616987
20100415 83.24 83.73 80.70 80.90 3706706
20100416 80.73 81.19 78.01 78.27 5346856
20100419 77.75 79.92 77.68 78.87 2879432
20100420 79.45 80.57 78.90 80.55 2535636
20100421 80.48 83.00 80.24 82.77 3290179
20100422 81.92 84.51 81.59 84.10 2536372
20100423 84.40 85.69 83.56 85.21 2469946
20100426 85.22 87.05 84.89 86.19 2569690
20100427 85.58 86.51 83.15 83.23 3217131
20100428 84.05 84.20 82.72 83.37 2564750
20100429 84.17 88.15 84.14 87.93 3250029
20100430 87.16 88.75 84.26 84.70 3632608
20100503 85.55 89.05 85.02 88.27 3312776
20100504 87.49 87.49 84.94 85.72 3907770
20100505 85.16 86.36 83.27 84.18 2921368
20100506 83.70 84.49 75.02 80.76 5289259
20100507 81.08 83.89 79.59 81.52 7248294
20100510 84.46 86.22 83.95 85.94 5428101
20100511 84.96 87.22 84.60 86.22 3317296
20100512 86.97 88.12 85.81 87.45 2972815
20100513 87.31 87.62 85.75 85.90 2211366
20100514 85.03 85.45 82.09 83.04 3153023
20100517 83.33 84.99 80.80 83.03 3031701
20100518 84.10 84.60 80.19 80.62 2860680
20100519 80.00 81.97 77.73 79.77 3081608
20100520 78.15 80.07 77.44 77.67 5018067
20100521 76.40 80.70 75.80 80.49 5173009
20100524 80.79 80.87 78.05 78.30 2524173
20100525 77.22 79.38 75.31 79.17 3842013
20100526 80.28 81.11 77.94 78.52 2794381
20100527 80.25 82.99 79.62 82.78 3517408
20100528 82.82 83.13 81.05 81.44 2551319
20100601 80.59 82.75 80.30 81.23 3196561
20100602 81.76 83.13 80.54 82.93 2798557
20100603 82.78 83.28 81.65 82.49 2116145
20100604 80.79 81.78 77.71 78.06 3470842
20100607 78.54 79.72 77.49 77.55 2708766
20100608 78.16 79.12 76.32 78.70 4081316
20100609 79.42 81.30 78.36 78.72 2749381
20100610 79.80 82.46 79.59 82.20 3139032
20100611 81.10 83.71 81.01 83.40 2554347
20100614 84.05 85.20 83.58 84.68 3361840
20100615 84.80 86.64 84.25 86.64 2747293
20100616 86.09 86.58 85.14 85.67 2623987
20100617 85.87 86.12 84.68 85.23 2856504
20100618 85.53 86.19 84.80 85.64 2839277
20100621 86.74 87.27 84.81 85.11 2207398
20100622 85.43 85.55 81.90 81.98 3420935
20100623 81.95 83.48 81.04 82.50 2367665
20100624 81.82 82.23 80.25 80.42 2643511
20100625 81.31 83.25 80.60 82.87 4905724
20100628 83.12 83.32 81.16 81.38 1774209
20100629 80.19 81.08 77.80 78.37 4412604
20100630 78.38 79.95 77.09 77.34 3329786
20100701 77.50 78.08 75.54 77.63 2889288
20100702 78.18 78.64 75.38 75.74 2530750
20100706 77.30 77.77 73.24 74.02 3763393
20100707 74.52 77.90 74.02 77.81 3849217
20100708 78.77 78.96 76.82 78.26 2318802
20100709 78.40 79.25 77.77 79.17 1885821
20100712 79.09 79.74 77.87 79.46 1596193
20100713 80.56 81.88 80.21 81.48 3377501
20100714 80.84 81.87 80.22 81.00 2348767
20100715 80.86 81.49 79.24 81.31 2500785
20100716 80.97 80.97 78.26 78.76 3904762
20100719 79.10 80.19 77.84 79.84 2421122
20100720 78.58 80.98 78.24 80.82 2957467
20100721 81.84 81.84 78.38 78.88 2983778
20100722 80.20 83.23 79.99 82.69 3641236
20100723 82.01 83.79 81.27 83.62 2862038
20100726 83.35 85.48 82.68 85.31 2526470
20100727 85.48 86.20 84.07 85.51 2566145
20100728 85.26 86.54 84.60 85.37 2812757
20100729 85.86 86.48 83.89 84.22 2352421
20100730 84.04 85.79 83.04 85.45 2733824
20100802 87.09 89.83 86.68 89.58 4237407
20100803 89.23 89.69 88.51 89.23 2721713
20100804 89.28 90.50 88.69 90.46 2852223
20100805 89.66 90.45 89.02 89.20 2623778
20100806 88.31 89.21 87.69 88.92 2551006
20100809 89.60 89.97 88.91 89.72 2311180
20100810 88.67 89.62 87.59 88.66 2656667
20100811 87.02 87.99 86.16 86.81 2698848
20100812 85.73 87.26 85.41 85.85 2594022
20100813 85.40 87.23 85.40 86.07 2020257
20100816 85.71 87.02 85.16 86.20 1527638
20100817 87.04 89.15 86.43 88.43 2323088
20100818 88.63 89.10 87.75 88.57 1810868
20100819 88.27 88.34 85.89 86.19 2787705
20100820 85.82 86.37 85.30 85.79 2314376
20100823 86.17 86.55 84.85 84.88 1613094
20100824 83.81 85.78 83.52 85.09 2712205
20100825 84.25 86.66 84.25 86.23 2383135
20100826 86.72 87.23 85.32 85.72 2182976
20100827 86.16 87.38 84.75 87.28 2923357
20100830 86.72 88.00 86.50 86.56 1773947
20100831 86.35 87.54 85.60 87.21 2649668
20100901 88.78 90.44 88.33 90.21 3506410
20100902 90.44 92.07 90.18 91.95 2808136
20100903 93.15 93.53 92.39 93.03 2327547
20100907 91.94 92.36 91.06 91.15 2282330
20100908 91.47 92.09 90.95 91.52 1593700
20100909 92.98 92.98 90.55 90.85 1390845
20100910 91.25 91.72 90.41 91.46 1244926
20100913 91.43 92.34 91.06 91.58 2287412
20100914 91.16 91.85 90.62 90.97 1920592
20100915 90.62 92.44 90.37 92.01 2180695
20100916 91.90 92.03 90.82 91.21 1474435
20100917 91.46 92.01 90.65 91.91 1822379
20100920 92.46 93.99 92.20 93.76 2565560
20100921 94.16 94.87 92.74 92.84 2324851
20100922 92.77 93.20 91.55 91.89 1811386
20100923 91.27 91.37 89.39 89.46 2250076
20100924 90.47 92.00 90.40 91.83 2632452
20100927 91.63 91.85 90.28 90.48 1538527
20100928 90.55 90.81 89.05 90.51 2238150
20100929 90.16 90.37 89.41 89.71 1365333
20100930 90.57 91.40 89.01 89.42 3028000
20101001 90.13 90.32 88.83 90.24 2355238
20101004 90.07 91.06 90.05 90.95 2018805
20101005 91.91 92.51 90.94 92.20 2878969
20101006 91.71 92.27 91.32 92.05 1463960
20101007 92.41 92.88 91.70 92.26 1117675
20101008 92.04 92.76 91.42 92.14 1478687
20101011 92.26 92.76 91.93 92.31 1229785
20101012 91.85 93.53 91.52 92.99 1972135
20101013 93.74 94.58 93.11 93.67 1856292
20101014 93.52 94.31 92.72 93.28 1598056
20101015 94.32 94.58 93.30 93.99 2075222
20101018 94.15 94.80 93.50 94.71 2064333
20101019 93.77 94.38 92.45 92.68 3052371
20101020 92.90 95.43 92.90 94.69 3245167
20101021 94.96 95.90 93.89 94.47 1884709
20101022 94.60 95.16 93.78 94.20 1561758
20101025 95.03 95.06 93.99 94.40 1584263
20101026 93.63 94.21 93.01 93.69 1418639
20101027 93.15 93.79 92.54 93.32 1927748
20101028 93.97 94.31 91.86 92.95 1860441
20101029 92.92 93.51 92.59 92.59 2320910
20101101 93.54 95.44 92.90 95.09 2475644
20101102 95.92 97.12 95.39 96.97 2629445
20101103 96.97 97.65 96.24 97.27 1972861
20101104 98.24 100.23 97.02 100.13 3715799
20101105 100.53 102.16 99.56 101.99 3697754
20101108 102.64 102.69 101.33 102.45 2847753
20101109 102.60 102.73 96.88 97.56 5103326
20101110 97.87 99.45 97.69 99.45 2439138
20101111 98.87 99.34 97.29 97.83 2277974
20101112 97.28 98.35 96.66 97.58 2100428
20101115 97.92 98.97 96.85 96.93 1969344
20101116 96.47 96.90 92.82 93.44 4017194
20101117 93.72 94.56 93.34 94.22 1928908
20101118 95.63 96.09 94.88 95.20 1936522
20101119 94.91 95.62 93.91 95.41 1700077
20101122 95.02 96.27 94.89 95.81 1566524
20101123 94.30 95.07 94.27 94.83 1447169
20101124 95.61 97.49 95.57 97.45 1786609
20101126 96.63 96.63 95.34 96.06 1158250
20101129 95.37 96.13 94.45 95.96 1644310
20101130 94.51 96.88 94.41 95.73 2873452
20101201 97.13 97.40 95.91 97.03 1740204
20101202 97.35 99.17 97.02 99.07 2052995
20101203 98.39 99.40 98.16 99.21 1361461
20101206 98.73 99.34 97.77 99.04 1389653
20101207 99.82 100.28 98.52 98.65 2321027
20101208 98.75 99.30 96.25 97.02 1952161
20101209 97.43 97.72 95.59 95.66 2273080
20101210 96.06 96.78 95.76 96.17 1463529
20101213 96.39 96.79 95.87 96.15 1404058
20101214 96.03 97.48 94.81 94.93 1816550
20101215 94.55 94.69 92.52 92.60 2764387
20101216 92.66 93.25 91.65 92.05 2539466
20101217 92.08 92.99 91.79 92.75 2800296
20101220 92.75 94.33 92.68 94.17 2000932
20101221 94.75 95.98 93.93 95.85 1748539
20101222 95.74 97.19 95.47 95.87 1892998
20101223 95.68 96.03 94.97 95.03 1237579
20101227 94.73 96.73 94.56 96.69 1080155
20101228 96.74 97.11 95.93 96.18 999900
20101229 96.86 97.55 95.90 97.44 1344175
20101230 97.01 97.47 96.74 96.86 1117505
20101231 96.70 97.47 96.48 96.69 1255483
20110103 97.39 98.22 97.29 98.09 2370209
20110104 97.94 98.16 94.73 95.19 2549755
20110105 94.95 95.95 94.95 95.49 2014719
20110106 95.68 95.73 92.61 92.67 2453449
20110107 93.20 94.44 93.19 94.23 2389759
20110110 93.82 95.80 93.80 94.80 2691848
20110111 95.37 96.12 94.58 94.83 2463635
20110112 95.56 95.96 94.42 94.96 1831058
20110113 94.81 95.51 94.29 95.39 1097235
20110114 95.34 96.18 94.77 96.16 1316497
20110118 96.08 96.99 95.37 96.99 1445626
20110119 97.10 97.15 95.43 95.96 1775291
20110120 95.93 97.11 95.74 96.00 1381628
20110121 96.41 96.74 95.77 96.73 1475362
20110124 97.09 97.24 95.94 96.95 1502937
20110125 96.78 97.81 96.26 97.73 1835585
20110126 97.89 98.35 96.86 97.88 1481741
20110127 98.28 98.71 97.19 98.50 1611384
20110128 98.74 99.24 96.75 97.16 1726520
20110131 97.27 98.78 97.27 98.60 1376174
20110201 99.16 99.88 97.94 99.59 1712835
20110202 99.46 100.57 98.98 99.98 1717363
20110203 99.74 101.98 99.74 101.76 2196117
20110204 101.31 102.05 100.00 100.56 2494811
20110207 100.81 102.15 100.70 102.08 2825710
20110208 102.32 103.35 101.82 103.28 1688965
20110209 102.87 103.91 102.65 103.27 1296536
20110210 103.15 104.59 102.84 104.20 1772954
20110211 104.10 105.22 103.62 104.94 1274827
20110214 105.22 105.37 103.81 104.81 1224484
20110215 104.24 105.59 103.93 104.63 906390
20110216 105.23 106.14 104.88 105.58 1304850
20110217 105.31 106.05 105.10 105.89 860845
20110218 106.26 106.26 104.93 105.70 1436887
20110222 104.66 106.34 104.64 105.64 1829833
20110223 105.37 106.26 103.63 104.76 2013745
20110224 104.74 104.74 102.09 103.45 1588530
20110225 103.97 104.86 103.53 104.76 2155279
20110228 105.05 107.98 105.05 107.76 2113411
20110301 108.03 108.20 104.76 104.82 2264953
20110302 104.83 105.55 103.08 103.24 1898659
20110303 104.46 105.31 104.41 105.15 1366018
20110304 104.84 105.53 103.69 104.44 1117465
20110307 104.92 105.27 103.08 103.75 990942
20110308 104.14 105.66 103.94 105.01 1185781
20110309 104.66 105.55 103.84 104.31 1182922
20110310 103.39 104.12 103.01 103.21 1357134
20110311 103.27 104.81 102.82 104.64 1181697
20110314 103.87 104.52 103.18 103.44 1429432
20110315 100.53 103.66 100.53 102.71 1863531
20110316 102.44 102.65 100.06 100.78 1818089
20110317 102.23 102.42 100.19 101.10 1935013
20110318 102.41 102.88 101.34 101.73 2344808
20110321 103.01 103.91 102.58 103.12 1433313
20110322 102.98 103.27 102.16 102.74 1622740
20110323 102.49 102.53 100.54 100.75 1606911
20110324 101.23 101.89 100.24 101.53 1377251
20110325 101.59 102.85 101.27 102.47 1098574
20110328 102.59 103.53 102.53 102.96 1313223
20110329 103.04 103.85 101.69 103.73 1323027
20110330 104.12 104.60 103.58 104.47 1793785
20110331 104.03 105.54 104.03 104.94 1489375
20110401 105.28 105.80 104.42 104.89 1472424
20110404 105.10 105.64 104.47 104.73 1118180
20110405 104.54 105.61 104.35 104.93 1147590
20110406 105.18 105.24 104.42 105.10 762609
20110407 104.66 104.91 102.40 104.16 3412338
20110408 104.79 104.99 102.99 103.46 1528281
20110411 103.46 104.36 102.96 103.56 1366324
20110412 103.09 103.63 102.37 102.59 1354989
20110413 102.82 103.41 102.60 102.87 1039448
20110414 102.51 105.54 102.26 105.22 1741604
20110415 105.37 106.90 105.14 106.48 1794500
20110418 105.94 106.11 105.11 105.81 1232142
20110419 105.83 106.52 105.29 106.12 1229692
20110420 107.37 107.37 105.90 107.35 1287286
20110421 107.72 108.34 106.75 108.18 1263697
20110425 108.19 110.03 107.50 109.41 1237248
20110426 109.73 110.27 108.85 109.70 1329562
20110427 110.13 111.38 109.53 111.11 1500199
20110428 111.06 113.34 111.06 112.57 1960746
20110429 112.71 113.44 110.68 112.17 1429637
20110502 112.71 113.62 111.93 113.26 1316083
20110503 113.60 114.78 112.05 113.66 2269548
20110504 113.43 113.99 112.73 113.19 1831364
20110505 112.59 113.69 112.13 112.85 1337221
20110506 114.05 114.05 111.98 112.53 1614060
20110509 112.66 113.80 112.21 113.35 912108
20110510 113.72 115.03 113.47 114.97 1370613
20110511 114.60 115.03 114.17 114.28 1810430
20110512 113.71 114.58 113.02 114.53 1531753
20110513 115.04 115.06 113.62 113.66 1563668
20110516 113.67 115.13 113.34 114.22 965807
20110517 113.95 114.10 113.04 113.94 1383651
20110518 113.92 115.06 113.15 115.02 1124223
20110519 115.49 115.60 113.94 114.61 1421581
20110520 114.41 114.70 112.79 112.79 2379782
20110523 111.55 112.25 111.08 111.42 1900276
20110524 111.64 113.16 111.51 112.39 1368742
20110525 112.17 113.38 111.45 112.87 1408701
20110526 112.45 114.46 111.89 114.07 1353631
20110527 114.44 114.87 113.67 114.62 1097347
20110531 115.57 116.45 114.97 116.41 2474202
20110601 116.33 116.33 113.28 113.60 2520449
20110602 113.58 114.63 112.82 112.83 1664782
20110603 111.50 114.49 111.50 113.72 1576548
20110606 113.57 113.93 112.31 112.31 1314788
20110607 112.75 114.73 112.35 113.38 1623404
20110608 112.97 114.16 112.87 113.26 1552918
20110609 113.58 113.80 111.58 112.00 1910519
20110610 111.47 111.95 109.18 109.34 2529577
20110613 110.07 110.82 108.56 110.07 1673606
20110614 111.37 111.93 110.44 111.80 2037698
20110615 110.92 111.21 108.77 109.82 1898349
20110616 109.56 111.34 109.30 110.97 2232421
20110617 112.05 112.62 111.26 112.41 2555844
20110620 111.87 113.80 111.72 113.45 1207386
20110621 114.12 114.25 112.60 113.35 1451195
20110622 112.86 113.98 112.54 112.62 1257182
20110623 111.15 111.24 108.75 110.41 2424102
20110624 110.41 111.43 109.91 110.87 2074005
20110627 111.25 112.39 110.80 112.17 1170469
20110628 112.50 112.73 111.52 112.45 1598658
20110629 112.98 114.33 112.45 114.12 1284464
20110630 114.24 114.95 113.30 114.60 1830297
20110701 114.36 117.02 114.27 116.91 1571680
20110705 116.89 117.82 116.25 117.57 1577157
20110706 117.09 118.71 116.70 118.55 1651192
20110707 119.39 120.00 118.70 119.88 1610118
20110708 118.62 119.66 117.87 119.48 1205763
20110711 118.18 118.53 117.24 117.49 1196737
20110712 116.94 119.19 116.94 117.58 1293388
20110713 117.94 118.42 116.51 116.53 1461134
20110714 117.02 117.34 115.53 115.88 1155459
20110715 116.24 117.17 115.44 117.13 1276249
20110718 116.92 116.99 115.12 116.21 1313368
20110719 116.68 118.73 116.40 118.55 1684356
20110720 119.30 119.30 118.11 118.81 1286188
20110721 119.58 120.23 118.93 119.57 1492067
20110722 119.70 120.36 118.96 120.15 980107
20110725 118.62 119.46 118.14 118.79 1125642
20110726 119.07 121.75 118.59 120.68 1708494
20110727 120.13 120.58 117.38 117.54 1927760
20110728 117.81 120.06 116.68 118.95 1526549
20110729 117.94 118.97 116.46 118.82 2122382
20110801 120.12 120.95 117.00 118.07 2370249
20110802 117.23 117.91 114.16 114.17 2429173
20110803 114.10 114.35 110.72 113.80 1936279
20110804 112.42 112.93 109.12 109.35 3313439
20110805 110.74 110.77 105.39 107.32 3425811
20110808 104.30 105.85 98.21 98.35 5255500
20110809 99.80 109.67 98.57 109.53 6184086
20110810 106.47 111.47 105.33 106.38 4891813
20110811 106.68 114.95 106.45 112.93 4680052
20110812 113.59 115.36 111.70 112.66 2071166
20110815 113.92 115.29 113.18 115.21 2426163
20110816 113.22 116.98 112.33 116.43 3177749
20110817 117.23 118.04 115.82 116.75 2272482
20110818 113.39 114.26 110.59 111.92 4061967
20110819 110.79 113.01 109.23 109.48 3147536
20110822 111.86 111.86 108.49 109.69 2272583
20110823 109.82 112.90 109.23 112.86 1768739
20110824 112.48 115.13 111.56 114.64 2209942
20110825 115.35 116.88 111.26 112.54 2321729
20110826 112.00 114.58 109.21 114.35 2228171
20110829 115.85 116.51 114.20 116.40 1954244
20110830 115.97 116.51 113.98 115.51 2073583
20110831 116.15 117.14 114.82 116.67 2503910
20110901 117.04 118.10 115.96 116.63 2528080
20110902 113.96 115.67 113.48 113.78 2070260
20110906 110.77 116.14 110.36 115.32 2763939
20110907 117.37 118.64 115.37 118.54 3060122
20110908 117.98 119.15 116.81 117.88 1757964
20110909 116.34 117.34 113.45 115.03 2402799
20110912 113.26 115.34 112.45 115.24 2220718
20110913 115.49 115.79 113.50 115.53 2282654
20110914 116.22 116.48 113.62 115.68 2150524
20110915 116.55 118.28 115.82 118.24 2533921
20110916 118.49 119.91 116.70 119.85 2821745
20110919 117.82 119.20 117.14 117.99 2109637
20110920 118.57 120.33 117.58 118.74 1829869
20110921 119.07 119.32 111.21 111.71 3387524
20110922 109.28 112.01 108.51 110.04 4273153
20110923 109.03 112.63 108.24 111.92 2712074
20110926 112.24 112.87 110.39 112.70 2540568
20110927 114.52 115.42 112.06 112.80 2329483
20110928 113.06 113.78 110.29 110.49 2318506
20110929 112.48 112.70 110.21 111.79 1956157
20110930 110.41 112.60 109.17 109.21 3502634
20111003 108.29 111.41 105.74 105.75 5248512
20111004 104.35 110.32 102.59 110.01 4733289
20111005 109.56 109.79 105.39 108.63 3931651
20111006 108.46 111.93 106.58 111.77 2677833
20111007 112.34 112.65 108.61 108.73 2558393
20111010 111.01 113.87 110.72 113.79 2350531
20111011 112.94 113.68 111.27 112.05 1783342
20111012 112.82 115.66 111.93 114.42 2007217
20111013 113.48 113.55 111.04 112.39 1571452
20111014 113.61 115.39 113.19 115.07 1369733
20111017 114.59 114.82 111.97 112.15 2030682
20111018 112.54 116.82 112.18 116.39 2138540
20111019 116.37 116.92 114.32 114.75 2095236
20111020 114.57 116.12 113.00 115.92 1752425
20111021 117.45 119.91 116.45 119.85 2889723
20111024 119.77 122.39 118.89 122.01 2434421
20111025 121.16 122.40 119.97 120.26 2133505
20111026 120.91 123.39 120.58 122.72 2205310
20111027 125.09 129.19 124.64 128.19 2830607
20111028 126.58 128.59 126.07 128.52 2182046
20111031 126.73 128.93 126.40 127.54 2216388
20111101 124.25 128.44 123.34 124.47 3322567
20111102 126.57 127.58 123.96 126.78 2081640
20111103 127.48 128.98 124.95 128.49 1997750
20111104 127.53 128.27 125.02 127.93 1440128
20111107 128.04 129.75 126.66 128.88 1053106
20111108 129.34 130.29 126.46 129.88 1708617
20111109 127.44 127.60 123.92 124.31 2382858
20111110 126.18 126.31 123.69 124.95 1375272
20111111 126.73 127.34 125.15 127.07 1861089
20111114 126.43 127.06 124.18 124.99 1509400
20111115 124.75 127.32 124.48 126.28 1545300
20111116 125.30 126.40 123.73 123.85 1533900
20111117 123.58 124.11 121.38 122.11 1601600
20111118 122.93 123.52 121.45 123.21 1429300
20111121 120.47 121.92 119.08 119.50 1647400
20111122 119.15 120.16 117.91 119.10 1191000
20111123 117.79 118.05 115.71 115.78 1545100
20111125 115.63 118.54 115.21 116.33 777100
20111128 119.83 120.11 117.39 118.55 1824500
20111129 118.94 119.50 118.19 119.18 1435500
20111130 122.91 124.62 121.29 124.34 2908400
20111201 123.83 124.17 122.05 123.00 1269200
20111202 124.28 125.00 122.70 122.80 1599900