20000103 18.20 18.68 18.13 18.62 381015
20000104 18.48 18.68 18.40 18.62 391952
20000105 18.44 19.10 18.37 19.10 251021
20000106 19.04 19.38 18.93 19.35 249408
20000107 19.24 19.59 19.24 19.49 1998309
20000110 19.49 20.08 19.38 19.66 474789
20000111 19.73 19.73 19.38 19.45 341210
20000112 19.31 19.38 19.21 19.24 128379
20000113 19.24 19.27 19.14 19.21 121925
20000114 19.21 19.21 18.90 18.90 229147
20000118 18.82 19.31 18.82 19.14 173384
20000119 19.14 19.17 18.96 19.04 237215
20000120 18.96 19.04 18.82 18.86 117084
20000121 18.90 18.93 18.72 18.72 269489
20000124 18.58 18.68 17.95 18.09 636877
20000125 18.09 18.09 17.77 17.85 856162
20000126 17.85 17.92 17.50 17.88 237215
20000127 17.74 17.92 17.64 17.81 220002
20000128 17.81 17.81 17.67 17.81 154737
20000131 17.81 17.85 17.46 17.46 404862
20000201 17.60 17.81 17.50 17.71 950654
20000202 17.71 17.74 17.50 17.71 651580
20000203 17.70 17.70 17.59 17.70 303559
20000204 17.70 17.73 17.27 17.34 2951530
20000207 17.27 17.55 17.27 17.55 265768
20000208 17.55 17.55 17.41 17.52 323160
20000209 17.52 17.55 17.41 17.52 443418
20000210 17.55 17.55 17.38 17.41 304618
20000211 17.41 17.55 17.38 17.41 182948
20000214 17.41 17.41 17.27 17.31 500987
20000215 17.38 17.62 17.27 17.55 307620
20000216 17.45 17.48 17.31 17.34 238750
20000217 17.38 17.48 17.31 17.48 137740
20000218 17.48 17.55 17.27 17.34 213321
20000222 17.20 17.45 17.20 17.38 410219
20000223 17.41 17.48 17.06 17.27 434589
20000224 17.41 17.41 17.13 17.20 205374
20000225 17.13 17.20 17.06 17.06 110016
20000228 17.06 17.20 16.99 17.16 232923
20000229 17.24 17.34 17.13 17.32 192307
20000301 17.20 17.52 17.16 17.45 181005
20000302 17.38 17.59 17.27 17.48 142332
20000303 17.38 17.48 17.34 17.38 254113
20000306 17.45 17.70 17.38 17.52 171646
20000307 17.52 17.66 17.45 17.55 495336
20000308 17.48 17.55 17.31 17.45 163346
20000309 17.45 17.45 17.24 17.27 222151
20000310 17.27 17.31 17.24 17.27 269830
20000313 17.38 17.38 16.91 16.91 162286
20000314 16.99 17.27 16.95 17.20 307444
20000315 17.24 17.41 17.20 17.41 686230
20000316 17.34 18.12 17.34 18.01 450835
20000317 18.09 18.19 17.55 18.01 1068901
20000320 18.23 18.40 17.76 18.12 1152781
20000321 18.09 18.34 17.95 18.34 141802
20000322 18.48 18.51 18.26 18.51 167231
20000323 18.51 19.08 18.48 18.83 589635
20000324 18.83 18.83 18.26 18.34 170763
20000327 18.48 18.90 18.44 18.65 1048593
20000328 18.65 18.83 18.40 18.69 170763
20000329 18.76 18.83 18.51 18.76 68164
20000330 18.90 19.04 18.76 19.00 272832
20000331 19.04 19.25 18.97 18.97 395739
20000403 18.97 19.19 18.97 19.08 113371
20000404 19.04 19.19 18.83 19.11 157342
20000405 18.97 19.47 18.48 19.33 232393
20000406 19.40 19.54 19.11 19.29 194249
20000407 19.36 19.61 19.15 19.47 220208
20000410 19.47 19.82 19.47 19.54 88825
20000411 19.54 20.18 19.54 19.96 397681
20000412 19.82 20.21 19.82 20.18 836861
20000413 20.04 20.04 19.15 19.61 717486
20000414 19.47 19.64 18.97 19.64 790595
20000417 19.64 19.64 19.11 19.54 210319
20000418 19.54 19.54 19.36 19.54 180652
20000419 19.57 19.61 19.50 19.54 238750
20000420 19.61 19.64 19.54 19.57 165642
20000424 19.64 19.89 19.64 19.75 186833
20000425 19.75 19.75 19.33 19.57 358655
20000426 19.64 20.00 19.57 19.82 604469
20000427 19.75 19.75 19.54 19.71 251641
20000428 19.68 19.75 19.54 19.54 483151
20000501 19.61 20.10 19.57 20.07 389558
20000502 20.21 20.88 20.07 20.67 711129
20000503 20.56 20.67 20.35 20.60 718722
20000504 20.48 20.66 20.45 20.66 211378
20000505 20.66 20.77 20.48 20.48 352529
20000508 20.59 20.73 20.48 20.55 146553
20000509 20.52 20.62 20.45 20.59 140280
20000510 20.45 20.62 20.37 20.59 222530
20000511 20.59 20.73 20.59 20.62 474511
20000512 20.55 20.62 20.45 20.62 109784
20000515 20.62 20.62 20.37 20.59 161714
20000516 20.59 20.66 20.52 20.62 182451
20000517 20.62 20.73 20.48 20.55 404110
20000518 20.62 20.73 20.23 20.48 327087
20000519 20.34 20.55 20.34 20.41 103162
20000522 20.37 20.48 20.34 20.34 328132
20000523 20.37 20.37 20.08 20.08 1168590
20000524 20.08 20.08 19.94 19.98 617579
20000525 20.05 20.16 19.94 20.02 795324
20000526 20.16 20.23 20.05 20.23 647726
20000530 20.19 20.23 19.94 20.08 167116
20000531 19.98 20.12 19.94 20.05 166593
20000601 20.08 20.08 19.94 20.08 77023
20000602 20.08 20.37 20.08 20.12 131567
20000605 20.12 20.26 20.12 20.19 77023
20000606 20.19 20.37 20.16 20.30 187330
20000607 20.23 20.41 20.23 20.34 145682
20000608 20.34 20.45 20.30 20.34 146204
20000609 20.37 20.59 20.26 20.59 139408
20000612 20.55 20.62 20.52 20.55 191686
20000613 20.66 20.66 20.55 20.59 193603
20000614 20.62 20.95 20.34 20.91 1045039
20000615 20.84 20.91 20.80 20.88 177048
20000616 20.88 20.95 20.77 20.84 1152035
20000619 20.84 20.91 20.62 20.62 233160
20000620 20.62 20.66 20.59 20.66 1451589
20000621 20.55 20.73 20.55 20.69 282825
20000622 20.66 20.84 20.66 20.84 380933
20000623 20.77 20.80 20.66 20.69 530100
20000626 20.69 20.80 20.45 20.69 211378
20000627 20.62 20.73 20.59 20.62 194126
20000628 20.66 20.84 20.62 20.66 600675
20000629 20.66 20.73 20.57 20.73 488277
20000630 20.66 21.02 19.65 19.94 1219474
20000703 20.16 20.41 20.16 20.37 259474
20000705 20.26 20.84 20.23 20.80 268012
20000706 20.69 21.27 20.69 21.27 462138
20000707 21.16 21.45 21.12 21.23 300076
20000710 21.34 21.49 21.16 21.23 173389
20000711 21.23 21.27 21.12 21.16 246230
20000712 21.16 21.23 21.12 21.16 180011
20000713 21.16 21.23 21.11 21.11 261739
20000714 21.12 21.31 21.12 21.14 131741
20000717 21.27 21.27 21.09 21.20 166070
20000718 21.16 21.34 21.16 21.31 158751
20000719 21.27 21.41 21.27 21.31 70575
20000720 21.41 21.59 21.34 21.59 251806
20000721 21.52 21.81 21.52 21.81 213469
20000724 21.81 21.95 21.77 21.88 172692
20000725 21.98 22.17 21.98 22.11 284567
20000726 22.13 22.52 22.13 22.51 483224
20000727 22.52 22.74 22.49 22.65 233683
20000728 22.70 22.78 22.49 22.58 438613
20000731 22.56 22.63 22.38 22.43 266270
20000801 22.38 23.38 22.38 23.38 977775
20000802 23.32 23.38 23.06 23.37 269755
20000803 23.30 23.55 23.30 23.45 591184
20000804 23.48 23.52 23.01 23.14 434821
20000807 23.37 23.37 23.12 23.14 276047
20000808 23.01 23.45 23.01 23.30 164457
20000809 23.23 23.34 23.23 23.30 86103
20000810 23.23 23.37 23.12 23.30 128294
20000811 23.41 23.45 23.30 23.45 104701
20000814 23.37 23.52 23.30 23.37 87481
20000815 23.37 23.41 23.19 23.30 166351
20000816 23.23 23.26 23.16 23.23 337869
20000817 23.19 23.19 23.01 23.12 203376
20000818 23.16 23.16 22.87 22.90 300328
20000821 22.94 23.12 22.90 22.90 185638
20000822 22.90 22.94 22.72 22.83 325297
20000823 22.83 22.87 22.58 22.58 466851
20000824 22.58 22.61 22.07 22.10 454797
20000825 22.18 22.25 21.92 22.07 612193
20000828 22.18 22.25 22.00 22.10 110556
20000829 22.07 22.18 21.74 21.78 521785
20000830 21.78 21.89 21.20 21.60 685381
20000831 21.71 21.78 21.49 21.49 578441
20000901 21.56 21.60 20.91 21.16 3458072
20000905 21.31 21.74 21.13 21.54 538661
20000906 21.49 21.49 21.34 21.49 232478
20000907 21.49 21.85 21.42 21.85 191665
20000908 22.00 22.61 21.85 22.60 390908
20000911 22.76 23.05 22.43 22.63 487516
20000912 22.65 22.65 22.39 22.55 205786
20000913 22.58 22.58 22.39 22.47 307044
20000914 22.50 22.65 22.10 22.29 250560
20000915 22.36 22.43 22.29 22.43 1349580
20000918 22.43 22.47 21.85 21.89 1591874
20000919 21.96 22.10 21.81 21.96 199587
20000920 21.96 22.03 21.78 21.96 76632
20000921 22.03 22.07 21.67 21.81 152230
20000922 21.89 22.14 21.52 22.10 485966
20000925 22.07 22.07 21.45 21.71 465990
20000926 21.63 21.71 21.45 21.56 347168
20000927 21.60 22.10 21.56 22.05 408645
20000928 22.07 22.39 21.92 21.92 167040
20000929 21.92 21.92 21.20 21.56 2966252
20001002 21.52 21.56 20.61 20.61 398141
20001003 20.76 20.98 20.47 20.50 564492
20001004 20.50 20.50 20.11 20.11 859998
20001005 20.40 20.40 19.45 19.63 3692789
20001006 20.03 20.47 20.03 20.29 1266576
20001009 20.25 20.50 20.18 20.43 440676
20001010 20.55 20.55 20.11 20.14 98674
20001011 20.21 20.40 19.96 20.00 423283
20001012 20.03 20.61 19.74 19.96 692097
20001013 20.11 20.18 19.82 19.96 275013
20001016 20.11 20.32 20.03 20.11 317032
20001017 20.07 20.43 20.07 20.32 366971
20001018 20.21 20.43 20.21 20.36 351989
20001019 20.36 20.55 20.11 20.21 244361
20001020 20.14 20.36 19.85 20.00 222318
20001023 20.14 20.32 19.89 20.07 122955
20001024 20.00 20.03 19.45 19.82 351989
20001025 19.78 19.78 19.31 19.38 277424
20001026 19.27 19.67 19.20 19.56 231962
20001027 19.49 19.92 19.49 19.85 334252
20001030 19.96 20.07 19.82 19.96 351473
20001031 19.96 20.36 19.96 20.21 353023
20001101 20.18 20.55 20.14 20.50 1314966
20001102 20.56 20.82 20.52 20.63 217115
20001103 20.42 20.60 20.42 20.52 144517
20001106 20.45 20.63 20.45 20.56 154016
20001107 20.63 20.63 20.42 20.56 158766
20001108 20.52 20.78 20.52 20.67 157409
20001109 20.71 20.71 20.63 20.63 260538
20001110 20.71 20.78 20.63 20.63 207786
20001113 20.63 20.71 20.63 20.71 171148
20001114 20.67 20.71 20.63 20.71 102791
20001115 20.71 20.86 20.56 20.82 254432
20001116 20.86 21.01 20.78 20.82 101773
20001117 20.78 20.93 20.78 20.82 85828
20001120 20.75 21.11 20.75 21.11 310916
20001121 21.04 21.15 21.04 21.08 82945
20001122 21.11 21.11 21.01 21.08 135697
20001124 21.19 21.26 21.08 21.08 51735
20001127 21.19 21.34 21.11 21.15 89899
20001128 21.19 21.37 21.11 21.30 253075
20001129 21.34 21.45 21.30 21.45 108218
20001130 21.48 21.81 21.48 21.78 262065
20001201 21.70 21.96 21.70 21.74 161140
20001204 21.67 21.89 21.55 21.85 175728
20001205 21.93 22.22 21.93 22.22 401833
20001206 22.14 22.40 22.07 22.37 418456
20001207 22.29 22.48 22.18 22.40 511578
20001208 22.40 22.48 22.26 22.29 269020
20001211 22.40 22.40 22.11 22.37 696465
20001212 22.14 22.40 22.11 22.26 756342
20001213 22.26 22.51 22.14 22.44 284964
20001214 22.33 22.37 22.18 22.33 143330
20001215 22.11 22.51 22.00 22.51 3001450
20001218 22.40 22.92 22.26 22.81 1577988
20001219 22.66 22.92 22.66 22.84 122127
20001220 22.84 22.84 22.55 22.77 115003
20001221 22.70 22.84 22.44 22.48 119074
20001222 22.40 22.48 22.18 22.40 174710
20001226 22.33 22.40 22.33 22.40 36299
20001227 22.40 22.51 22.40 22.48 306167
20001228 22.40 22.99 22.37 22.96 268511
20001229 22.88 22.88 22.55 22.59 151302
20010102 22.55 22.63 22.18 22.22 565518
20010103 22.22 22.48 22.18 22.29 346706
20010104 22.29 22.33 22.11 22.22 274108
20010105 22.26 22.26 21.96 22.00 96684
20010108 22.04 22.14 21.85 22.00 204055
20010109 21.85 22.04 21.81 21.85 87016
20010110 21.85 21.85 21.60 21.67 349590
20010111 21.63 21.63 21.30 21.34 340600
20010112 21.19 21.37 21.15 21.15 275635
20010116 21.52 21.52 21.01 21.08 241371
20010117 21.08 21.08 20.82 20.89 360954
20010118 21.04 21.34 20.75 21.34 762278
20010119 21.26 21.52 21.22 21.30 174201
20010122 21.30 21.45 21.19 21.45 579936
20010123 21.37 21.48 21.37 21.41 175219
20010124 21.41 21.41 21.22 21.37 124502
20010125 21.37 21.37 21.22 21.34 163006
20010126 21.34 21.34 21.26 21.34 279536
20010129 21.34 21.40 21.29 21.40 337377
20010130 21.38 21.46 21.38 21.45 765501
20010131 21.46 21.75 21.38 21.46 344162
20010201 21.47 21.72 21.47 21.69 289339
20010202 21.60 22.14 21.60 21.96 345670
20010205 21.95 21.95 21.78 21.84 418046
20010206 21.84 21.84 21.60 21.73 203758
20010207 21.66 21.87 21.66 21.75 540067
20010208 21.74 21.75 21.54 21.69 118678
20010209 21.72 21.77 21.54 21.60 128038
20010212 21.69 21.72 21.54 21.59 141577
20010213 21.57 21.66 21.54 21.57 332465
20010214 21.57 21.63 21.54 21.61 2197709
20010215 21.61 21.61 21.39 21.54 1127605
20010216 21.60 21.72 21.50 21.54 868185
20010220 21.60 21.60 21.36 21.51 1927091
20010221 21.45 21.51 21.03 21.25 284659
20010222 21.12 21.18 20.62 20.68 440946
20010223 20.68 21.69 20.68 21.03 1512221
20010226 21.03 21.90 21.03 21.81 482400
20010227 21.81 22.22 21.79 22.17 1355265
20010228 22.17 22.94 22.17 22.62 665932
20010301 22.62 22.82 22.43 22.70 301207
20010302 22.82 23.45 22.82 23.06 774748
20010305 23.06 23.24 23.06 23.19 721426
20010306 23.19 23.21 23.04 23.06 336309
20010307 23.06 23.06 22.67 22.73 1117409
20010308 22.73 22.73 22.66 22.73 121686
20010309 22.73 22.73 22.43 22.52 270284
20010312 22.56 22.58 22.26 22.38 214790
20010313 22.37 22.62 22.37 22.55 162471
20010314 22.41 22.43 22.12 22.14 348344
20010315 21.87 22.12 21.66 21.87 201251
20010316 21.54 21.84 21.54 21.77 3588411
20010319 21.78 22.25 21.75 22.17 3309101
20010320 22.17 22.64 22.11 22.12 187711
20010321 22.12 22.26 21.54 21.58 367734
20010322 21.60 21.66 20.88 21.24 253903
20010323 21.24 21.78 21.09 21.12 339986
20010326 21.09 21.72 21.09 21.72 405343
20010327 21.60 21.72 21.24 21.69 171163
20010328 21.63 21.63 21.15 21.19 265604
20010329 21.21 21.54 21.15 21.45 280815
20010330 21.45 21.84 21.43 21.44 289172
20010402 21.67 21.99 21.67 21.96 346004
20010403 21.90 21.91 21.32 21.36 143249
20010404 21.48 21.68 21.33 21.44 163140
20010405 21.42 21.87 21.42 21.77 165647
20010406 21.81 21.81 21.35 21.39 110989
20010409 21.39 21.66 21.29 21.30 108816
20010410 21.30 21.42 21.17 21.19 221142
20010411 21.27 21.29 20.86 20.93 295691
20010412 20.93 20.93 20.67 20.81 308729
20010416 20.81 20.94 20.68 20.68 224819
20010417 20.73 21.00 20.64 20.94 170829
20010418 20.94 21.12 20.70 21.08 542574
20010419 21.08 21.12 20.94 21.09 147762
20010420 21.12 21.24 20.95 21.02 314579
20010423 21.12 21.17 20.85 20.99 176679
20010424 20.99 21.12 20.84 21.00 356534
20010425 21.06 21.16 20.95 21.03 88925
20010426 21.03 21.40 21.03 21.30 303714
20010427 21.57 21.96 21.47 21.87 667604
20010430 21.90 22.02 21.83 21.97 99455
20010501 21.97 22.11 21.87 22.09 206767
20010502 22.11 22.14 21.99 22.14 329790
20010503 22.27 22.40 22.12 22.31 624430
20010504 22.15 22.26 21.90 22.18 262458
20010507 22.09 22.21 22.02 22.09 297057
20010508 22.12 22.12 21.79 22.00 317817
20010509 21.94 21.94 21.80 21.87 126698
20010510 21.88 21.94 21.85 21.89 83532
20010511 21.85 21.88 21.76 21.83 69033
20010514 21.84 21.85 21.70 21.85 114506
20010515 21.85 22.00 21.78 21.91 123238
20010516 21.91 22.20 21.91 22.20 249772
20010517 22.21 22.28 22.07 22.23 153554
20010518 22.21 22.21 22.02 22.11 294092
20010521 22.06 22.09 21.90 22.00 302989
20010522 22.06 22.46 22.03 22.28 403326
20010523 22.30 22.67 22.19 22.57 273497
20010524 22.57 22.80 22.52 22.78 384873
20010525 22.76 22.76 22.46 22.61 354558
20010529 22.67 22.97 22.61 22.86 218798
20010530 22.86 22.86 22.70 22.70 134771
20010531 22.70 22.88 22.69 22.76 313204
20010601 22.76 22.76 22.73 22.76 115330
20010604 22.75 23.06 22.67 23.06 503828
20010605 23.06 23.37 23.06 23.34 199027
20010606 23.34 23.45 23.34 23.41 91111
20010607 23.39 23.43 23.34 23.43 172830
20010608 23.40 23.43 23.25 23.25 126369
20010611 23.19 23.29 23.06 23.26 293762
20010612 23.26 23.55 23.22 23.43 598563
20010613 23.49 23.49 23.25 23.35 315181
20010614 23.37 23.37 23.12 23.27 289314
20010615 23.18 23.36 23.16 23.24 3338312
20010618 23.22 23.97 23.22 23.87 3548542
20010619 24.04 24.04 23.85 23.93 272509
20010620 23.97 24.22 23.91 24.07 285854
20010621 24.10 24.25 24.04 24.13 236262
20010622 24.13 24.16 23.94 23.97 309249
20010625 23.97 24.07 23.85 23.87 104291
20010626 23.97 24.07 23.87 23.96 100831
20010627 23.93 23.97 23.67 23.83 236427
20010628 23.82 24.17 23.82 23.91 354722
20010629 23.91 24.24 23.61 23.70 525411
20010702 23.61 24.01 23.49 24.01 275804
20010703 24.07 24.13 24.05 24.11 120932
20010705 24.10 24.22 24.00 24.05 79413
20010706 24.10 24.14 23.82 23.97 110058
20010709 24.04 24.16 23.64 23.74 250925
20010710 23.76 23.81 23.67 23.73 106763
20010711 23.73 23.76 23.61 23.67 181068
20010712 23.69 23.69 23.58 23.66 111705
20010713 23.67 23.67 23.59 23.60 292609
20010716 23.60 23.64 23.37 23.43 148611
20010717 23.37 23.49 23.34 23.40 148941
20010718 23.16 23.49 23.16 23.43 228024
20010719 23.49 23.59 23.42 23.59 163274
20010720 23.61 23.61 23.46 23.55 129994
20010723 23.55 23.64 23.29 23.43 129664
20010724 23.46 23.56 23.19 23.19 254880
20010725 23.19 23.22 23.00 23.22 223081
20010726 23.19 23.52 23.14 23.38 340883
20010727 23.53 23.66 23.34 23.61 214349
20010730 23.65 23.70 23.34 23.37 108081
20010731 23.25 23.54 23.25 23.45 209901
20010801 23.52 23.63 23.42 23.53 216985
20010802 23.67 23.95 23.58 23.93 250293
20010803 23.93 24.04 23.83 23.91 229692
20010806 24.01 24.11 24.01 24.09 356379
20010807 24.17 24.23 24.17 24.23 227745
20010808 24.23 24.38 24.14 24.36 279004
20010809 24.38 24.44 24.20 24.44 178920
20010810 24.44 24.66 24.41 24.66 511129
20010813 24.66 24.66 24.38 24.66 695077
20010814 24.66 25.03 24.63 24.96 633599
20010815 24.96 25.06 24.78 25.00 399852
20010816 24.98 25.00 24.72 24.78 158156
20010817 24.78 25.12 24.63 25.08 142584
20010820 24.97 25.09 24.79 25.09 194167
20010821 25.15 25.52 24.89 25.24 329614
20010822 25.28 25.31 25.17 25.28 383631
20010823 25.28 25.65 25.25 25.65 627111
20010824 25.65 25.65 25.21 25.26 565795
20010827 25.38 25.65 25.28 25.49 268623
20010828 25.51 25.52 25.40 25.46 428239
20010829 25.37 25.41 25.21 25.34 603752
20010830 25.33 25.52 24.69 24.89 272840
20010831 25.01 25.10 24.72 24.73 135933
20010904 24.59 24.67 24.47 24.66 189788
20010905 24.78 24.81 24.50 24.54 260025
20010906 24.55 24.66 24.34 24.34 361408
20010907 24.34 24.34 23.65 23.65 334156
20010910 23.58 23.58 23.43 23.43 547789
20010917 25.12 25.28 23.98 24.15 7288013
20010918 24.57 24.69 23.92 24.29 5764033
20010919 24.51 24.78 23.67 24.09 911955
20010920 24.09 24.17 23.36 23.89 1015770
20010921 23.61 23.82 23.09 23.40 1204098
20010924 23.67 24.14 23.38 23.49 611863
20010925 23.63 23.86 23.40 23.77 1095416
20010926 23.89 24.41 23.67 23.98 561253
20010927 24.17 24.35 24.02 24.28 647874
20010928 24.41 24.68 24.32 24.47 526215
20011001 24.63 24.63 23.98 24.10 841392
20011002 24.10 24.23 23.57 23.81 450462
20011003 23.73 23.73 23.10 23.18 2474541
20011004 23.24 24.32 23.24 23.59 646576
20011005 23.46 23.61 22.93 23.55 303823
20011008 23.46 23.59 23.24 23.33 276409
20011009 23.40 23.72 23.31 23.69 400825
20011010 23.64 23.81 23.03 23.70 323937
20011011 23.55 24.29 23.55 24.19 539030
20011012 24.32 24.32 23.75 23.87 386226
20011015 24.01 24.26 23.89 24.21 204225
20011016 24.10 24.20 23.97 24.07 340158
20011017 23.70 23.83 23.58 23.80 537408
20011018 23.78 23.79 23.40 23.51 650469
20011019 23.61 24.23 23.61 24.23 1068489
20011022 24.23 24.23 23.52 23.89 732062
20011023 24.20 24.31 24.10 24.20 836688
20011024 24.20 24.20 23.89 23.92 1124452
20011025 24.07 24.23 23.98 24.09 420615
20011026 24.22 24.23 23.95 24.14 747958
20011029 24.23 24.35 24.07 24.16 408611
20011030 24.20 24.23 23.92 24.04 449489
20011031 24.10 24.25 23.98 24.17 785105
20011101 24.71 24.77 24.49 24.77 968048
20011102 24.74 24.89 24.58 24.77 407952
20011105 24.71 25.18 24.48 24.69 300302
20011106 24.82 25.21 24.79 25.21 380680
20011107 25.33 25.37 24.99 25.34 377650
20011108 25.49 25.52 25.21 25.43 502683
20011109 25.39 25.40 25.05 25.25 392482
20011112 25.27 25.27 24.91 25.13 514166
20011113 25.13 25.36 25.10 25.29 259794
20011114 25.38 25.38 24.99 25.09 452287
20011115 25.09 25.45 25.09 25.45 729943
20011116 24.77 25.02 24.64 24.78 2883889
20011119 25.02 25.02 24.71 24.92 657539
20011120 24.95 25.05 24.77 24.98 759766
20011121 24.98 25.03 24.77 25.03 342086
20011123 25.05 25.07 24.96 25.02 178618
20011126 25.05 25.09 24.74 24.75 475890
20011127 24.86 24.86 24.64 24.67 314496
20011128 24.52 24.86 24.52 24.77 588643
20011129 24.77 24.77 24.39 24.58 476847
20011130 24.58 24.71 24.49 24.64 513847
20011203 24.64 24.64 24.30 24.45 960871
20011204 24.43 24.76 24.43 24.64 536812
20011205 24.67 25.21 24.67 25.01 1293069
20011206 25.01 25.53 24.96 25.39 485140
20011207 25.40 25.40 25.28 25.35 164265
20011210 25.35 25.35 24.73 25.08 454998
20011211 24.96 25.36 24.96 25.24 395034
20011212 25.09 25.33 24.87 25.16 588484
20011213 25.16 25.20 25.02 25.08 800433
20011214 25.07 25.36 25.02 25.36 4135971
20011217 25.36 25.68 25.21 25.31 3789898
20011218 25.39 25.77 25.39 25.59 621018
20011219 25.58 25.87 25.52 25.71 784645
20011220 25.82 25.82 25.70 25.70 279889
20011221 25.70 25.76 25.61 25.74 1117800
20011224 25.87 25.87 25.75 25.75 135559
20011226 25.90 26.00 25.90 25.92 1001576
20011227 25.92 26.11 25.88 25.99 329216
20011228 25.94 26.41 25.94 26.31 412470
20011231 26.35 26.55 26.12 26.28 501105
20020102 26.38 26.54 25.84 26.50 680591
20020103 26.38 26.76 26.38 26.54 703541
20020104 26.79 26.79 26.38 26.50 487335
20020107 26.60 26.79 26.57 26.73 301359
20020108 26.73 26.73 26.47 26.52 515666
20020109 26.79 26.79 26.48 26.49 1205595
20020110 26.64 26.73 26.48 26.54 1125665
20020111 26.54 26.54 26.49 26.54 406772
20020114 26.54 26.79 26.42 26.79 720793
20020115 26.85 26.91 26.74 26.79 355965
20020116 26.79 26.88 26.54 26.64 454729
20020117 26.66 26.91 26.66 26.71 479896
20020118 26.76 26.76 26.58 26.58 600503
20020122 26.59 26.66 26.57 26.65 620445
20020123 26.66 26.66 26.59 26.63 696102
20020124 26.63 26.82 26.55 26.78 634215
20020125 26.85 26.88 26.60 26.64 356281
20020128 26.68 26.68 26.55 26.64 601452
20020129 26.69 26.81 26.60 26.60 880969
20020130 26.61 26.85 26.59 26.76 681065
20020131 27.05 27.48 27.00 27.38 1138194
20020201 27.45 27.51 27.24 27.27 278277
20020204 27.33 27.46 26.96 27.08 612178
20020205 26.99 27.17 26.86 26.96 333746
20020206 27.06 27.31 26.85 27.15 551101
20020207 27.15 27.25 26.94 26.94 328136
20020208 27.08 27.10 26.54 26.89 503267
20020211 26.89 27.10 26.80 27.06 547985
20020212 27.08 27.24 27.03 27.15 387188
20020213 27.14 27.22 27.06 27.21 584912
20020214 27.21 27.44 27.12 27.37 274693
20020215 27.47 27.48 27.20 27.21 468521
20020219 27.34 27.63 27.29 27.56 600960
20020220 27.59 27.73 27.55 27.73 907595
20020221 27.76 27.84 27.28 27.29 596130
20020222 27.35 27.57 27.28 27.42 400276
20020225 27.53 27.64 27.50 27.57 320502
20020226 27.57 27.60 27.15 27.21 588339
20020227 27.08 27.11 26.81 26.81 1733077
20020228 26.81 26.89 26.81 26.83 871758
20020301 26.83 26.96 26.67 26.95 886872
20020304 26.83 27.10 26.83 27.08 935952
20020305 27.12 28.18 27.12 27.98 947326
20020306 28.05 28.34 27.79 28.32 726543
20020307 28.37 28.42 28.16 28.29 400432
20020308 28.36 28.42 28.16 28.22 220004
20020311 28.24 28.28 28.05 28.12 456836
20020312 28.14 28.20 28.10 28.11 390616
20020313 28.08 28.34 28.08 28.24 330162
20020314 28.37 28.62 28.34 28.57 476779
20020315 28.44 29.01 28.44 28.82 627915
20020318 28.85 28.85 28.37 28.68 374412
20020319 28.57 28.87 28.57 28.73 254282
20020320 28.62 28.79 28.53 28.53 280147
20020321 28.40 28.65 28.33 28.62 642094
20020322 28.62 28.62 28.48 28.56 363038
20020325 28.56 28.56 28.27 28.40 343873
20020326 28.40 28.55 28.25 28.40 341536
20020327 28.55 28.55 28.24 28.32 753187
20020328 28.46 28.49 28.30 28.34 723115
20020401 28.40 28.58 28.28 28.56 421155
20020402 28.62 28.85 28.46 28.84 315827
20020403 28.84 28.84 28.60 28.66 248985
20020404 28.66 28.66 28.30 28.47 486595
20020405 28.57 28.57 28.47 28.55 358675
20020408 28.34 28.82 28.18 28.77 629629
20020409 28.77 29.14 28.71 29.13 519783
20020410 29.27 29.68 29.20 29.50 622929
20020411 29.49 29.49 29.12 29.30 450292
20020412 29.50 30.23 29.46 30.23 639134
20020415 30.08 30.29 29.72 29.93 324397
20020416 30.06 30.06 29.31 29.44 550322
20020417 29.44 29.54 28.56 29.06 387344
20020418 29.14 29.68 29.07 29.33 340913
20020419 29.48 29.49 28.99 29.11 588495
20020422 29.17 29.20 28.62 28.62 322060
20020423 28.72 28.79 27.84 27.91 635082
20020424 28.16 28.24 27.98 28.21 719843
20020425 28.23 28.24 28.08 28.21 245557
20020426 28.22 28.24 28.03 28.10 147552
20020429 28.21 28.21 27.67 27.92 442345
20020430 28.01 28.34 27.98 28.30 518381
20020501 28.32 28.88 28.32 28.88 424583
20020502 29.12 29.30 29.03 29.18 843159
20020503 29.08 29.26 28.99 29.23 373526
20020506 29.28 29.30 29.15 29.15 188836
20020507 29.15 29.23 29.12 29.14 465334
20020508 29.18 29.18 28.03 28.88 831952
20020509 28.89 28.99 28.72 28.72 266366
20020510 28.79 28.79 28.28 28.30 594449
20020513 28.43 28.43 28.30 28.33 467944
20020514 28.37 28.37 28.11 28.17 546088
20020515 28.24 28.27 28.09 28.16 369688
20020516 28.19 28.24 28.01 28.18 253316
20020517 28.25 28.42 28.16 28.41 186686
20020520 28.41 28.43 28.18 28.25 134795
20020521 28.25 28.25 28.01 28.02 278034
20020522 28.02 28.07 27.94 28.03 432633
20020523 28.03 28.75 28.03 28.58 447065
20020524 28.72 28.87 28.66 28.69 159359
20020528 28.76 28.85 28.33 28.72 292619
20020529 28.79 29.46 28.72 29.46 2402513
20020530 28.82 28.89 28.40 28.75 919768
20020531 28.99 29.80 28.84 28.95 506325
20020603 29.28 29.34 29.10 29.31 460422
20020604 29.31 29.34 29.21 29.34 363701
20020605 29.34 29.34 29.10 29.17 536263
20020606 29.21 29.25 29.05 29.17 415132
20020607 29.10 29.15 28.92 29.05 618859
20020610 29.12 29.25 28.99 29.25 206645
20020611 29.30 29.41 29.17 29.30 422501
20020612 29.44 29.44 28.92 29.19 340365
20020613 29.19 29.25 28.94 29.15 231209
20020614 29.15 29.15 28.95 29.07 327315
20020617 29.12 29.20 28.99 29.08 455969
20020618 29.15 29.17 28.97 29.12 356792
20020619 29.19 29.38 29.00 29.31 278034
20020620 29.25 29.28 29.15 29.28 262221
20020621 29.54 29.70 29.38 29.65 429256
20020624 29.64 29.80 29.34 29.51 364775
20020625 29.67 30.02 29.67 29.96 416053
20020626 29.96 29.96 29.32 29.69 492815
20020627 30.01 30.01 29.60 29.73 398858
20020628 29.73 30.09 29.73 30.09 486828
20020701 30.09 30.09 29.21 29.55 527051
20020702 29.68 29.69 29.23 29.40 382124
20020703 29.55 29.55 28.89 29.18 389646
20020705 29.25 30.00 29.23 29.56 197587
20020708 29.69 29.69 29.31 29.40 361858
20020709 29.66 29.66 29.34 29.38 406841
20020710 29.53 29.57 28.66 28.69 840396
20020711 28.72 28.72 27.62 28.01 1368829
20020712 28.33 28.40 27.74 27.76 729858
20020715 27.91 27.92 27.03 27.65 710667
20020716 27.36 28.61 27.33 28.11 815985
20020717 28.16 28.31 27.74 27.85 501413
20020718 27.91 27.93 27.23 27.23 1308033
20020719 27.23 27.23 26.45 26.71 808616
20020722 27.16 27.36 25.75 25.99 793110
20020723 26.00 26.24 25.01 25.08 641428
20020724 21.66 24.81 21.63 24.52 2220432
20020725 24.52 25.55 24.07 25.25 984095
20020726 25.79 26.31 25.53 26.18 855134
20020729 26.35 27.08 26.35 27.05 1008506
20020730 27.10 28.20 26.77 27.88 826272
20020731 27.88 28.54 27.29 28.37 1606946
20020801 28.37 28.37 27.10 27.18 1450597
20020802 27.12 27.30 25.53 26.25 1418694
20020805 26.32 26.37 25.23 25.36 706550
20020806 25.51 26.09 25.06 26.09 717587
20020807 26.19 26.36 25.70 26.32 483835
20020808 26.22 26.22 25.45 25.60 1584105
20020809 25.60 25.60 24.77 25.33 715017
20020812 25.33 25.40 24.99 25.31 829777
20020813 25.43 25.83 25.33 25.46 534637
20020814 25.63 25.73 25.30 25.66 502432
20020815 25.79 25.93 25.53 25.93 349268
20020816 26.03 26.63 25.93 26.63 407933
20020819 26.79 26.79 26.16 26.39 520878
20020820 26.38 26.42 26.17 26.28 382532
20020821 26.28 26.40 26.19 26.32 206083
20020822 26.36 26.49 25.86 26.00 246756
20020823 25.89 26.32 25.86 26.29 238440
20020826 26.46 26.67 26.16 26.66 135020
20020827 26.77 26.77 26.59 26.66 263690
20020828 26.59 26.95 26.46 26.93 614470
20020829 26.82 27.05 26.68 26.79 457073
20020830 26.89 27.45 26.85 27.33 402641
20020903 27.25 27.26 26.85 26.98 525112
20020904 27.10 27.28 26.85 27.07 227402
20020905 27.07 27.08 26.85 26.92 189452
20020906 27.02 27.18 26.82 27.04 219540
20020909 26.92 27.18 26.89 27.18 359852
20020910 27.35 27.39 27.05 27.09 1111157
20020911 27.12 27.16 27.02 27.03 550664
20020912 27.05 27.06 26.78 26.91 369680
20020913 26.92 27.12 26.82 27.12 594663
20020916 27.12 27.16 26.95 27.15 750095
20020917 27.18 27.25 27.05 27.12 397047
20020918 27.25 27.29 27.06 27.10 1218205
20020919 27.09 27.09 26.69 26.75 410806
20020920 26.75 27.12 26.67 27.08 299222
20020923 27.05 27.26 26.79 26.86 193836
20020924 26.86 26.87 26.64 26.70 483381
20020925 26.85 26.89 26.32 26.54 267319
20020926 26.71 26.82 26.46 26.79 242220
20020927 26.92 26.95 26.46 26.46 356979
20020930 26.46 26.46 25.96 26.09 626717
20021001 26.13 26.22 25.46 25.93 464784
20021002 26.07 26.07 25.34 25.46 390697
20021003 25.40 25.40 25.07 25.15 418215
20021004 25.17 25.21 24.47 24.47 993373
20021007 24.47 24.56 23.76 23.84 612958
20021008 24.14 24.27 23.27 23.82 945897
20021009 23.72 23.82 23.25 23.52 931382
20021010 23.35 24.24 23.08 24.24 560190
20021011 24.41 25.01 24.39 24.44 869088
20021014 24.41 24.42 23.64 23.71 472646
20021015 24.04 24.67 24.04 24.34 482474
20021016 24.47 24.50 24.07 24.25 279112
20021017 24.47 24.74 24.43 24.54 343825
20021018 24.74 24.87 24.41 24.47 320238
20021021 24.95 24.95 24.33 24.49 319785
20021022 24.49 24.49 23.88 23.94 266109
20021023 24.01 24.01 23.19 23.67 295290
20021024 23.64 24.44 23.64 24.38 278659
20021025 24.44 24.96 24.37 24.90 363330
20021028 25.13 25.21 24.67 24.74 320843
20021029 24.58 24.58 24.09 24.24 368622
20021030 24.34 24.52 24.16 24.41 224832
20021031 24.41 24.67 24.29 24.31 535998
20021101 23.64 23.96 23.21 23.88 1384372
20021104 23.88 24.61 23.86 24.45 705340
20021105 24.45 24.70 24.40 24.57 541744
20021106 24.67 24.76 24.52 24.76 347454
20021107 24.79 24.82 24.47 24.47 850334
20021108 24.65 24.65 23.98 24.04 438825
20021111 24.14 24.14 23.58 23.71 551500
20021112 23.81 23.81 23.51 23.69 670113
20021113 23.68 23.75 22.97 23.18 674864
20021114 23.04 23.69 23.04 23.56 895761
20021115 23.58 23.74 23.56 23.71 362075
20021118 23.76 23.79 23.58 23.79 448920
20021119 23.78 23.94 23.65 23.90 567533
20021120 24.07 24.21 23.87 24.21 206052
20021121 24.52 24.52 24.14 24.28 436153
20021122 24.12 24.93 24.02 24.93 744636
20021125 24.93 24.96 24.34 24.86 432887
20021126 24.86 25.23 24.76 24.90 768092
20021127 24.90 25.07 24.65 24.96 346933
20021129 25.05 25.19 25.00 25.17 146522
20021202 25.29 25.46 25.08 25.46 380186
20021203 25.43 25.56 25.33 25.41 356879
20021204 25.36 25.46 25.16 25.29 283098
20021205 25.22 25.33 25.14 25.26 228171
20021206 25.19 25.29 25.11 25.15 183635
20021209 25.15 25.41 25.15 25.36 258307
20021210 25.50 25.60 25.27 25.44 217631
20021211 25.40 25.52 25.14 25.20 332236
20021212 25.30 25.33 25.13 25.17 588613
20021213 25.19 25.19 24.92 24.94 349457
20021216 24.97 25.26 24.85 25.24 384046
20021217 25.24 25.24 24.84 24.84 599895
20021218 24.86 24.91 24.47 24.47 365192
20021219 24.55 24.82 24.49 24.71 467031
20021220 24.76 25.24 24.73 25.24 464655
20021223 25.40 25.43 24.76 24.91 1016155
20021224 24.91 25.26 24.83 25.24 159438
20021226 25.25 25.29 24.76 24.87 321548
20021227 24.99 24.99 24.67 24.90 406759
20021230 24.93 24.96 24.44 24.89 491674
20021231 24.92 25.16 24.80 25.06 490338
20030102 25.02 25.09 24.89 25.09 316055
20030103 25.09 25.52 25.02 25.50 376029
20030106 25.40 25.83 25.40 25.83 429769
20030107 25.66 25.66 25.26 25.26 371724
20030108 25.26 25.26 24.76 24.79 411658
20030109 24.79 24.92 24.59 24.82 413588
20030110 24.82 24.82 24.44 24.51 355395
20030113 24.50 24.58 24.47 24.52 712719
20030114 24.42 24.45 24.30 24.38 374545
20030115 24.38 24.44 24.11 24.38 488705
20030116 24.31 24.31 23.68 23.85 448177
20030117 23.78 23.78 23.50 23.62 289185
20030121 23.78 23.81 23.50 23.51 229210
20030122 23.34 23.64 23.32 23.46 402899
20030123 23.46 23.48 23.31 23.37 651260
20030124 23.34 23.35 23.08 23.14 406314
20030127 23.14 23.21 22.90 23.21 517356
20030128 23.24 23.31 23.10 23.24 364450
20030129 23.17 23.48 23.17 23.30 527896
20030130 23.36 23.40 23.20 23.34 1259741
20030131 23.37 23.71 23.36 23.71 449554
20030203 23.77 23.84 23.36 23.46 345643
20030204 23.32 23.44 23.29 23.34 1062834
20030205 23.36 23.56 23.35 23.46 1158013
20030206 23.46 23.64 23.42 23.55 854720
20030207 23.53 23.64 23.49 23.51 524213
20030210 23.55 23.62 23.38 23.62 350591
20030211 23.71 23.76 23.36 23.43 294997
20030212 23.49 23.53 23.16 23.16 300382
20030213 23.16 23.20 22.98 23.19 445479
20030214 23.22 23.22 22.98 23.01 197489
20030218 23.09 23.55 23.09 23.55 341422
20030219 23.55 23.77 23.47 23.71 238821
20030220 23.65 23.77 23.58 23.77 294415
20030221 23.81 24.19 23.66 24.10 345934
20030224 24.36 24.36 23.81 23.82 312170
20030225 23.82 24.05 23.58 24.05 351901
20030226 23.95 24.01 23.82 23.82 366454
20030227 23.82 24.21 23.82 24.05 434564
20030228 24.12 24.20 23.98 24.05 321193
20030303 24.05 24.15 23.96 24.02 525814
20030304 24.05 24.08 23.65 23.65 345206
20030305 23.50 23.64 23.30 23.39 831289
20030306 23.36 23.36 23.23 23.30 606148
20030307 23.22 23.29 23.14 23.24 452028
20030310 23.27 23.29 22.86 22.94 611533
20030311 22.92 23.09 22.85 23.09 607749
20030312 23.16 23.16 22.90 22.92 569765
20030313 22.95 23.00 22.88 22.88 917009
20030314 22.88 22.98 22.85 22.98 279425
20030317 23.09 23.35 22.92 23.35 916718
20030318 23.57 23.60 23.35 23.57 340695
20030319 23.63 24.13 23.62 24.13 573985
20030320 24.15 24.80 23.95 24.68 748480
20030321 24.77 25.42 24.70 25.25 710351
20030324 25.39 25.39 24.55 24.72 623904
20030325 24.43 24.91 24.43 24.91 455230
20030326 24.87 25.07 24.72 25.07 655484
20030327 25.07 25.07 24.81 25.01 420593
20030328 25.01 25.05 24.81 24.90 413171
20030331 24.83 24.98 24.60 24.60 708168
20030401 24.86 25.11 24.85 24.98 784573
20030402 25.05 25.53 24.98 25.35 772348
20030403 25.40 25.40 25.09 25.35 420593
20030404 25.35 25.39 25.01 25.01 408950
20030407 25.22 25.35 25.14 25.14 478515
20030408 25.22 25.29 25.02 25.05 333127
20030409 25.07 25.22 24.94 25.15 499327
20030410 25.28 25.32 25.11 25.22 415208
20030411 25.27 25.29 25.09 25.16 311733
20030414 25.27 25.49 25.19 25.49 1330179
20030415 25.60 25.66 25.40 25.60 658832
20030416 25.60 26.01 25.60 26.01 506312
20030417 26.10 26.50 26.01 26.47 675859
20030421 26.83 26.83 26.56 26.78 694487
20030422 26.78 27.33 26.74 27.18 663780
20030423 27.19 27.35 26.96 27.16 1784245
20030424 27.16 27.16 26.56 26.56 879170
20030425 26.65 26.79 26.19 26.37 636710
20030428 26.50 26.50 26.21 26.28 656212
20030429 26.45 26.67 26.43 26.45 533527
20030430 26.49 26.59 26.06 26.11 1205166
20030501 26.25 26.53 26.12 26.33 811268
20030502 26.41 26.94 26.41 26.73 594587
20030505 26.92 27.11 26.80 27.09 275711
20030506 27.10 27.34 27.08 27.29 1081977
20030507 27.29 27.51 27.13 27.47 585154
20030508 27.59 27.81 27.53 27.80 873299
20030509 27.82 28.22 27.64 27.78 596731
20030512 27.78 28.20 27.72 27.98 516547
20030513 27.99 28.22 27.92 27.99 1141435
20030514 28.30 28.34 27.91 27.99 811554
20030515 28.13 28.68 28.12 28.66 527982
20030516 28.66 28.84 28.45 28.69 1062109
20030519 28.72 28.83 28.58 28.69 634607
20030520 28.76 28.95 28.66 28.77 612882
20030521 28.77 28.90 28.68 28.89 386196
20030522 29.00 29.60 28.94 29.53 628461
20030523 29.46 29.87 29.39 29.86 382194
20030527 29.86 29.86 29.50 29.84 566573
20030528 29.84 29.85 29.12 29.28 568431
20030529 29.27 29.32 28.30 28.62 811840
20030530 28.97 29.55 28.97 29.53 1514767
20030602 29.55 29.76 29.49 29.51 819558
20030603 29.49 29.71 29.19 29.71 396629
20030604 29.71 29.99 29.63 29.80 306584
20030605 29.98 29.98 29.73 29.87 434649
20030606 30.08 30.67 30.08 30.56 539273
20030609 30.57 30.71 30.26 30.28 530412
20030610 30.43 30.96 30.27 30.88 799834
20030611 31.04 31.51 30.69 31.51 574148
20030612 31.59 31.59 30.63 30.75 570432
20030613 30.78 30.78 30.48 30.53 725510
20030616 30.68 30.82 30.61 30.81 548992
20030617 30.96 31.06 30.33 30.33 771105
20030618 30.34 30.43 29.94 30.05 690636
20030619 30.15 30.26 30.01 30.15 510830
20030620 30.15 30.43 30.08 30.08 391055
20030623 30.19 30.20 29.94 30.05 348176
20030624 30.08 30.23 29.58 30.11 506399
20030625 30.11 30.36 30.04 30.20 437364
20030626 30.29 30.64 30.14 30.40 633178
20030627 30.40 30.88 30.33 30.71 612310
20030630 30.75 30.78 30.34 30.50 831850
20030701 30.50 30.61 30.42 30.54 1233911
20030702 30.61 31.06 30.43 30.97 684347
20030703 30.70 31.20 30.68 31.13 256701
20030707 31.13 31.48 31.10 31.45 438365
20030708 31.48 31.55 31.34 31.45 443939
20030709 31.46 31.47 31.04 31.15 502826
20030710 31.13 31.13 30.71 30.76 375619
20030711 30.85 31.04 30.85 31.03 332883
20030714 31.03 31.34 30.98 31.29 413352
20030715 31.34 31.37 31.24 31.34 339315
20030716 31.45 31.45 31.13 31.30 487533
20030717 31.31 31.31 30.88 31.10 544562
20030718 31.06 31.46 31.06 31.41 405348
20030721 31.45 31.48 30.94 31.07 327595
20030722 31.20 31.45 31.20 31.41 320448
20030723 31.47 31.47 31.27 31.41 220111
20030724 31.45 31.57 31.40 31.41 312587
20030725 31.48 31.89 31.48 31.83 324021
20030728 31.94 32.04 31.81 31.85 335170
20030729 31.94 32.07 31.83 32.05 585439
20030730 32.05 32.53 32.05 32.53 422214
20030731 32.63 32.79 32.27 32.55 460404
20030801 32.54 32.54 32.23 32.45 301255
20030804 32.45 32.46 32.20 32.45 447306
20030805 32.45 32.45 32.31 32.32 335057
20030806 32.41 32.41 32.13 32.20 551245
20030807 32.34 32.42 32.24 32.41 299706
20030808 32.50 32.65 32.34 32.58 479136
20030811 32.59 32.84 32.59 32.73 345479
20030812 32.85 33.02 32.66 32.94 325339
20030813 33.16 33.16 32.52 32.61 261539
20030814 32.75 33.04 32.55 32.91 297875
20030815 33.02 33.22 32.80 33.11 182105
20030818 33.11 33.37 33.11 33.27 195063
20030819 33.41 33.41 33.13 33.17 355479
20030820 33.18 33.18 32.99 33.00 709690
20030821 33.05 33.25 33.00 33.12 407308
20030822 33.13 33.22 32.63 32.66 327874
20030825 32.72 32.72 32.38 32.43 305058
20030826 32.48 32.96 32.33 32.96 211259
20030827 32.98 33.35 32.80 33.29 343930
20030828 33.34 33.51 33.04 33.23 211963
20030829 33.23 33.48 33.18 33.48 246891
20030902 33.62 33.67 33.41 33.51 382520
20030903 33.52 33.97 33.52 33.83 567160
20030904 33.90 34.08 33.78 33.99 358718
20030905 34.01 34.17 33.87 34.17 565752
20030908 34.05 34.25 33.84 34.24 472234
20030909 34.24 34.24 33.80 33.94 336606
20030910 33.94 33.94 33.17 33.18 573639
20030911 33.23 33.46 33.22 33.44 882640
20030912 33.51 33.79 33.41 33.76 430124
20030915 33.76 33.90 33.60 33.85 225202
20030916 33.80 33.92 33.64 33.82 246328
20030917 33.90 33.90 33.51 33.53 343085
20030918 33.53 33.53 33.32 33.37 699549
20030919 33.44 33.57 33.41 33.48 661523
20030922 33.48 33.48 33.31 33.31 350831
20030923 33.34 33.48 33.30 33.38 512092
20030924 33.38 33.47 33.21 33.22 336184
20030925 33.34 33.46 33.09 33.46 331113
20030926 33.46 33.78 33.33 33.73 598708
20030929 33.73 34.05 33.72 34.05 462376
20030930 34.08 34.26 33.73 34.11 682649
20031001 34.15 34.64 34.12 34.42 849966
20031002 34.58 34.76 34.48 34.76 461812
20031003 34.90 35.41 34.90 35.27 464066
20031006 35.36 35.79 35.31 35.79 485051
20031007 35.68 35.71 35.29 35.64 471249
20031008 35.64 35.89 35.43 35.86 560118
20031009 35.76 36.10 35.76 36.10 348718
20031010 36.14 36.17 35.84 35.88 207879
20031013 35.94 36.00 35.80 35.87 246469
20031014 35.89 35.90 35.64 35.89 390970
20031015 36.03 36.03 35.69 35.93 309142
20031016 35.93 35.96 35.82 35.93 303086
20031017 35.93 35.93 35.64 35.82 298580
20031020 35.85 35.93 35.76 35.78 223653
20031021 35.85 35.86 35.59 35.76 305058
20031022 35.78 35.82 35.49 35.49 229850
20031023 35.39 35.61 35.22 35.51 241962
20031024 35.57 35.59 35.15 35.36 261539
20031027 35.50 36.00 35.47 35.71 384210
20031028 35.71 35.71 35.15 35.36 375055
20031029 35.47 35.61 35.44 35.61 240413
20031030 35.64 35.87 35.61 35.84 375478
20031031 35.85 36.20 35.71 35.89 328297
20031103 35.89 36.71 35.89 36.57 415054
20031104 36.57 37.17 36.47 36.94 756026
20031105 37.08 37.08 36.89 36.92 537584
20031106 36.96 37.21 36.81 37.09 372157
20031107 37.18 37.53 37.14 37.48 371462
20031110 37.58 37.79 37.58 37.71 337011
20031111 37.71 37.79 37.40 37.51 390216
20031112 37.56 38.17 37.45 38.10 396051
20031113 38.10 38.10 37.76 37.89 327009
20031114 37.89 38.43 37.89 38.33 577337
20031117 38.33 38.51 37.97 38.33 528299
20031118 38.47 38.89 38.35 38.48 606509
20031119 38.58 38.79 38.40 38.45 507739
20031120 38.59 38.59 38.08 38.31 442449
20031121 38.37 38.44 37.76 38.21 503572
20031124 38.19 38.47 38.04 38.07 404525
20031125 38.15 38.73 38.15 38.72 398273
20031126 38.84 38.91 38.56 38.91 351458
20031128 39.02 39.41 39.02 39.38 194066
20031201 39.23 39.58 39.17 39.41 459119
20031202 39.41 39.50 39.20 39.28 428418
20031203 39.23 39.45 39.23 39.37 182953
20031204 39.40 39.40 38.62 38.84 424251
20031205 38.85 38.87 38.70 38.78 300615
20031208 38.73 39.07 38.58 39.00 356043
20031209 39.00 39.28 38.87 39.07 301588
20031210 39.09 39.09 38.48 38.71 426751
20031211 38.66 39.09 38.53 39.09 387021
20031212 39.09 39.66 39.02 39.62 413971
20031215 39.66 39.90 39.66 39.85 330482
20031216 40.03 40.13 39.83 40.10 405572
20031217 40.11 40.31 40.07 40.18 383271
20031218 40.21 40.21 38.73 38.98 6207130
20031219 38.98 39.11 38.88 38.91 789396
20031222 38.95 39.12 38.73 39.06 348642
20031223 38.91 39.13 38.91 39.02 323294
20031224 39.09 39.22 39.03 39.12 146410
20031226 39.09 39.30 38.95 39.13 119123
20031229 39.20 39.52 38.91 39.35 298361
20031230 39.49 39.80 39.36 39.70 410835
20031231 39.72 39.75 39.30 39.53 324125
20040102 39.53 39.67 38.92 39.27 553783
20040105 39.35 39.49 38.56 38.83 689112
20040106 38.88 39.53 38.75 39.53 610158
20040107 39.56 39.61 38.49 38.74 528711
20040108 38.98 38.98 38.54 38.65 550735
20040109 38.59 38.86 38.48 38.62 364294
20040112 38.62 38.80 38.55 38.77 369281
20040113 38.77 38.77 38.12 38.38 531482
20040114 38.15 38.75 38.15 38.63 642571
20040115 38.59 38.83 38.39 38.83 387565
20040116 39.06 39.19 38.84 38.84 435075
20040120 38.84 39.19 38.84 38.89 267057
20040121 38.95 38.98 38.67 38.87 410974
20040122 38.97 39.61 38.80 38.96 654621
20040123 39.02 39.56 38.96 39.45 542701
20040126 39.45 39.67 39.31 39.67 611820
20040127 39.71 39.92 39.66 39.82 494637
20040128 40.00 40.60 39.84 40.55 726511
20040129 40.55 40.68 39.96 40.68 488748
20040130 40.73 41.22 40.73 41.03 657846
20040202 41.03 41.80 40.90 41.80 679256
20040203 41.80 42.27 41.72 42.11 511931
20040204 42.11 42.11 41.50 41.66 443746
20040205 41.66 42.16 41.58 42.08 312423
20040206 42.13 43.01 42.03 43.01 439792
20040209 43.01 43.29 42.64 43.08 664665
20040210 43.19 43.34 43.12 43.34 390426
20040211 43.48 43.56 43.06 43.56 513840
20040212 43.46 43.78 42.71 42.82 449337
20040213 42.40 42.41 41.86 42.10 722213
20040217 42.24 42.27 42.10 42.24 366152
20040218 42.38 42.38 41.94 42.22 339015
20040219 42.13 42.24 41.80 42.16 536614
20040220 42.31 42.44 42.03 42.20 314877
20040223 42.38 42.74 42.05 42.18 306150
20040224 42.27 42.53 41.86 42.53 461747
20040225 42.60 42.86 42.44 42.86 8115348
20040226 41.65 42.04 41.42 41.71 2037497
20040227 41.78 41.83 41.61 41.72 596344
20040301 41.78 42.01 41.77 41.98 732031
20040302 41.98 42.52 41.85 42.31 530886
20040303 42.32 42.60 42.19 42.35 508522
20040304 42.46 42.48 42.01 42.13 508522
20040305 42.14 42.55 42.02 42.46 558433
20040308 42.53 42.80 42.38 42.73 362606
20040309 42.86 42.90 42.54 42.89 273557
20040310 43.12 43.13 42.42 42.42 515886
20040311 42.43 42.43 42.09 42.09 529386
20040312 42.13 42.31 42.10 42.20 449201
20040315 42.20 42.20 41.98 41.99 397790
20040316 42.13 42.58 42.09 42.20 568115
20040317 42.37 42.97 42.33 42.97 608617
20040318 42.97 43.34 42.86 43.34 504567
20040319 43.34 43.74 43.26 43.63 648846
20040322 43.63 44.00 43.50 43.64 463111
20040323 43.59 43.85 43.59 43.84 438292
20040324 43.50 43.78 43.34 43.37 375971
20040325 43.40 44.00 43.38 44.00 493930
20040326 44.00 44.00 43.32 43.33 565115
20040329 43.70 43.95 43.66 43.81 668483
20040330 43.96 44.36 43.87 44.27 860219
20040331 44.33 44.47 44.25 44.35 929085
20040401 44.37 44.64 44.28 44.64 568252
20040402 44.62 44.62 43.54 43.55 1136094
20040405 43.55 43.70 42.02 42.15 1535930
20040406 42.15 42.15 39.71 41.06 2031905
20040407 41.06 41.91 40.51 41.57 1765167
20040408 41.49 41.69 40.45 40.60 897175
20040412 40.60 40.60 37.16 38.47 2113864
20040413 38.13 39.36 37.58 38.17 1435153
20040414 37.84 38.49 37.58 37.72 1405151
20040415 37.77 38.85 37.51 38.85 990861
20040416 39.01 40.15 39.01 39.29 822444
20040419 39.35 39.71 38.45 39.67 662074
20040420 39.67 39.67 38.04 38.15 906584
20040421 38.13 38.46 37.65 37.85 770079
20040422 37.98 39.08 37.95 38.62 407472
20040423 38.90 38.90 38.06 38.20 414836
20040426 38.21 38.86 38.17 38.43 423291
20040427 38.57 38.88 38.43 38.80 451383
20040428 39.22 39.22 38.50 38.84 455610
20040429 39.02 39.07 37.77 38.00 957530
20040430 37.97 38.11 37.27 37.50 764194
20040503 37.16 37.88 36.98 37.82 884743
20040504 37.87 38.50 37.68 37.90 1098799
20040505 37.90 38.23 37.55 37.55 411427
20040506 37.61 37.91 37.21 37.84 438874
20040507 37.68 37.68 36.01 36.12 873846
20040510 35.79 36.19 34.93 35.74 1184905
20040511 35.84 36.41 35.72 36.17 512333
20040512 36.01 36.64 35.84 36.45 600861
20040513 36.53 37.13 36.46 36.54 652256
20040514 36.66 37.68 36.60 37.32 430128
20040517 37.20 38.17 36.78 37.57 546776
20040518 37.58 38.50 37.50 38.50 539914
20040519 38.52 38.98 37.17 37.19 964123
20040520 37.29 38.02 37.16 37.81 598843
20040521 37.84 38.36 37.82 37.96 502512
20040524 38.14 38.61 38.10 38.61 340524
20040525 38.61 39.36 38.58 39.34 437663
20040526 39.34 40.02 39.10 39.99 487712
20040527 40.14 40.28 39.90 40.13 530631
20040528 40.14 40.71 40.14 40.62 496861
20040601 40.61 40.61 39.88 40.14 698269
20040602 40.26 40.69 40.00 40.65 846399
20040603 40.84 40.84 40.25 40.80 750337
20040604 40.84 41.16 40.75 41.12 608396
20040607 41.14 41.40 41.07 41.25 299623
20040608 41.26 41.39 41.07 41.27 297471
20040609 41.33 41.45 41.11 41.19 391919
20040610 41.21 41.33 40.84 41.27 594538
20040614 40.88 40.88 40.29 40.55 813571
20040615 40.81 41.10 40.76 41.05 477891
20040616 41.03 41.39 40.91 41.11 469415
20040617 41.28 41.76 41.12 41.65 777245
20040618 41.62 41.94 41.50 41.94 499955
20040621 41.96 42.14 41.85 42.07 345906
20040622 42.01 42.11 41.77 42.01 588618
20040623 41.99 42.63 41.92 42.63 457844
20040624 42.62 42.77 42.51 42.74 484887
20040625 42.66 42.89 42.27 42.63 516100
20040628 42.63 42.95 42.55 42.83 447215
20040629 42.74 42.74 41.75 41.75 724101
20040630 41.75 42.66 41.48 42.45 751009
20040701 42.37 42.64 41.89 42.41 445197
20040702 42.74 43.64 42.55 43.64 516100
20040706 43.62 43.62 42.97 43.37 358822
20040707 43.37 43.85 43.26 43.85 528747
20040708 44.02 44.11 43.67 43.67 941923
20040709 43.78 43.79 43.33 43.47 716970
20040712 43.48 43.99 43.28 43.95 325724
20040713 43.95 44.09 43.67 43.76 473182
20040714 43.67 43.90 43.52 43.89 392457
20040715 44.08 44.34 43.93 44.08 608261
20040716 44.26 44.37 44.19 44.30 628980
20040719 44.38 44.69 44.37 44.45 801731
20040720 44.51 44.69 44.41 44.49 533994
20040721 44.50 44.52 44.08 44.25 605570
20040722 44.19 44.19 43.06 43.18 771325
20040723 43.27 43.30 42.86 42.86 478429
20040726 42.87 42.87 42.14 42.41 450310
20040727 42.57 42.96 42.53 42.78 316979
20040728 42.78 43.32 42.42 43.21 422056
20040729 43.34 43.99 43.23 43.45 344472
20040730 43.45 43.76 43.37 43.71 235629
20040802 43.64 44.39 43.25 44.39 380089
20040803 44.39 44.70 44.21 44.62 287459
20040804 44.68 45.15 44.52 45.15 325335
20040805 45.00 45.07 44.24 44.24 450791
20040806 44.24 45.06 44.24 44.68 508203
20040809 44.83 44.96 44.55 44.55 219947
20040810 44.77 45.28 44.76 45.07 617844
20040811 44.62 45.15 44.58 45.08 280681
20040812 45.07 45.12 44.66 44.71 362414
20040813 44.71 44.73 44.47 44.70 335037
20040816 44.55 45.25 44.55 45.25 393246
20040817 45.41 45.75 45.34 45.75 274036
20040818 45.60 46.07 45.60 46.07 601896
20040819 45.79 45.90 45.22 45.25 232971
20040820 45.52 46.77 45.52 46.77 773335
20040823 46.77 46.79 46.46 46.55 260348
20040824 46.58 47.09 46.58 46.98 694526
20040825 46.98 47.18 46.39 46.54 351915
20040826 46.54 46.95 46.54 46.93 371982
20040827 46.93 47.04 46.64 46.70 221143
20040830 46.81 47.26 46.51 46.80 351117
20040831 46.88 47.34 46.88 47.22 545149
20040901 47.18 47.35 46.98 47.32 512456
20040902 47.07 48.15 47.07 48.01 868357
20040903 48.01 48.72 48.01 48.61 712069
20040907 48.61 49.24 48.53 49.14 485345
20040908 49.06 49.22 48.51 48.72 478567
20040909 48.35 48.35 47.55 47.55 517373
20040910 47.55 47.98 47.19 47.98 407599
20040913 47.98 47.98 46.92 47.04 581696
20040914 46.76 46.88 46.32 46.58 481092
20040915 46.20 47.57 46.20 47.29 337960
20040916 47.48 48.66 47.47 48.47 667016
20040917 48.47 49.20 48.22 49.10 567210
20040920 48.55 48.76 47.96 47.96 456240
20040921 47.88 47.89 47.33 47.80 507937
20040922 47.80 47.80 47.31 47.52 223535
20040923 47.22 47.36 46.91 47.03 380886
20040924 46.99 47.27 46.98 47.10 352712
20040927 47.11 47.33 46.75 47.07 163598
20040928 47.07 47.14 46.84 47.07 311381
20040929 47.07 47.40 47.00 47.03 425540
20040930 46.88 47.37 46.81 47.16 915138
20041001 47.16 48.61 46.92 48.30 531859
20041004 48.42 48.87 48.35 48.53 485212
20041005 48.12 48.42 47.82 48.30 567077
20041006 48.24 48.80 48.24 48.80 440026
20041007 48.61 48.72 48.12 48.19 714993
20041008 48.30 48.95 48.30 48.71 325601
20041011 48.86 49.04 48.29 48.41 316962
20041012 47.93 48.91 47.90 48.91 469663
20041013 49.10 49.21 48.23 48.53 374242
20041014 48.68 49.29 48.50 49.28 506874
20041015 49.33 49.59 49.26 49.34 271112
20041018 49.55 49.99 49.53 49.91 412118
20041019 49.96 50.77 49.78 49.89 700906
20041020 49.96 50.13 48.91 49.09 735459
20041021 49.06 49.93 48.99 49.93 476573
20041022 49.70 50.23 49.42 49.53 398163
20041025 49.53 49.56 49.05 49.40 244799
20041026 49.44 50.21 49.21 50.15 351383
20041027 50.23 50.50 50.06 50.41 271644
20041028 50.45 50.58 50.08 50.52 449994
20041029 50.52 50.79 50.42 50.56 282808
20041101 51.02 51.47 50.69 51.47 326132
20041102 51.28 51.46 50.59 50.78 520031
20041103 51.36 51.54 51.01 51.32 296762
20041104 51.32 52.11 51.32 52.11 314703
20041105 52.11 52.11 50.61 51.17 1050561
20041108 51.19 51.92 51.17 51.77 766956
20041109 51.81 52.78 51.66 52.71 804300
20041110 53.06 53.33 52.72 53.18 764156
20041111 53.18 53.33 53.10 53.25 595629
20041112 53.93 54.41 53.30 54.41 980928
20041115 54.41 55.50 54.39 55.50 798072
20041116 55.50 55.63 55.04 55.08 519384
20041117 55.29 56.67 53.63 53.65 1205981
20041118 53.83 54.38 53.33 54.20 633620
20041119 54.39 54.58 53.42 53.44 693301
20041122 53.02 53.96 52.88 53.83 404886
20041123 53.98 54.91 53.80 54.87 390031
20041124 54.87 55.91 54.87 55.91 368341
20041126 55.95 56.25 55.32 55.49 202706
20041129 55.49 56.25 55.22 55.72 527009
20041130 55.46 55.91 55.19 55.91 358219
20041201 55.91 56.82 55.74 56.75 483628
20041202 56.37 56.64 55.40 55.60 702635
20041203 55.61 56.46 55.37 56.29 812401
20041206 55.54 56.89 55.53 56.82 481788
20041207 56.74 56.74 55.12 55.12 613244
20041208 55.15 55.69 55.15 55.58 383853
20041209 55.38 55.91 55.03 55.87 339552
20041210 56.14 56.51 55.36 56.30 364003
20041213 56.30 56.32 55.71 55.90 399365
20041214 55.34 55.65 55.13 55.38 781640
20041215 55.57 55.90 55.00 55.72 569469
20041216 55.73 56.06 55.18 55.24 473637
20041217 55.25 56.41 54.90 56.12 537394
20041220 56.10 56.33 55.65 56.29 301298
20041221 56.10 57.00 56.10 56.86 377674
20041222 56.89 57.26 56.88 57.23 388848
20041223 57.23 57.32 56.96 57.05 526614
20041227 57.05 57.21 56.67 57.10 362820
20041228 57.20 57.49 57.02 57.24 386219
20041229 57.43 57.74 57.10 57.59 194161
20041230 57.43 58.48 57.36 58.12 379909
20041231 57.81 58.57 57.74 57.91 679104
20050103 58.10 58.61 57.30 57.81 1154713
20050104 57.81 58.37 56.88 56.95 1251597
20050105 56.94 56.95 53.99 54.59 1632163
20050106 54.59 55.71 54.59 55.14 714729
20050107 55.46 55.69 55.06 55.27 478501
20050110 54.78 55.09 54.69 54.95 710916
20050111 54.92 55.14 54.19 54.51 556718
20050112 54.47 54.51 53.33 54.09 1041792
20050113 53.80 55.08 53.80 54.20 835931
20050114 54.39 55.08 54.39 55.00 479422
20050118 54.85 55.57 54.44 55.57 595366
20050119 55.72 56.30 55.31 55.74 617582
20050120 55.67 55.84 55.34 55.52 737996
20050121 55.52 55.77 55.00 55.42 628887
20050124 55.42 55.84 55.27 55.46 573150
20050125 54.96 55.76 53.92 54.28 1011426
20050126 54.20 54.76 52.91 53.37 1042449
20050127 53.44 53.45 52.34 52.66 951613
20050128 52.87 52.98 51.92 52.53 732344
20050131 52.49 52.82 52.11 52.60 1162206
20050201 52.56 53.70 52.56 53.44 948064
20050202 53.25 54.66 53.25 54.66 834222
20050203 54.62 55.06 54.15 54.16 609359
20050204 54.59 55.05 54.43 54.92 1028952
20050207 54.78 55.10 54.59 54.70 464465
20050208 54.60 55.02 54.58 54.81 557332
20050209 54.74 54.90 54.55 54.82 524686
20050210 54.82 55.35 54.60 55.33 416471
20050211 55.28 55.46 54.75 55.05 434680
20050214 55.04 55.32 54.92 55.27 283674
20050215 55.27 55.78 55.17 55.59 416211
20050216 55.59 56.12 55.36 55.82 686748
20050217 55.63 55.63 55.32 55.39 508688
20050218 54.97 55.24 54.61 55.13 517662
20050222 54.55 54.71 53.43 53.61 857134
20050223 53.47 54.10 52.75 52.91 897845
20050224 52.86 53.03 52.74 53.03 578403
20050225 52.90 54.01 52.90 54.01 585817
20050228 53.90 54.24 52.75 52.82 1080067
20050301 52.86 53.87 52.86 53.67 578143
20050302 53.53 53.79 53.29 53.56 488788
20050303 53.70 54.30 53.70 54.26 456661
20050304 54.74 55.66 54.59 55.66 475131
20050307 55.43 56.55 55.37 56.43 488658
20050308 56.28 56.43 55.84 56.13 373289
20050309 56.09 56.09 54.64 54.76 1053924
20050310 54.83 55.69 54.70 55.59 512590
20050311 55.04 55.24 54.22 54.28 476171
20050314 54.01 55.26 53.90 55.20 552130
20050315 55.32 55.86 54.84 55.13 483195
20050316 55.13 55.64 54.46 54.59 417512
20050317 55.36 56.06 55.14 55.90 811872
20050318 55.74 55.75 55.00 55.39 822927
20050321 55.36 55.36 54.70 54.97 535872
20050322 55.01 55.48 54.01 54.01 637843
20050323 53.97 53.97 52.87 53.05 2330521
20050324 53.32 53.81 53.32 53.52 1147312
20050328 53.63 53.70 52.97 53.06 988501
20050329 52.91 53.43 52.91 52.97 1016855
20050330 52.90 53.52 52.90 53.33 604676
20050331 53.51 54.25 53.26 53.26 830991
20050401 53.74 53.96 52.80 53.38 801206
20050404 53.51 53.55 52.63 53.38 753992
20050405 53.51 53.77 53.14 53.61 981608
20050406 53.74 54.13 53.50 54.01 665027
20050407 54.16 54.76 54.12 54.55 1034154
20050408 54.55 54.86 54.31 54.43 581785
20050411 54.66 54.76 54.43 54.69 451589
20050412 54.76 56.36 54.57 55.74 932963
20050413 55.70 55.96 55.56 55.78 680245
20050414 55.78 56.32 55.68 56.01 698584
20050415 56.05 56.28 55.93 56.09 685317
20050418 56.26 56.36 55.65 56.10 559023
20050419 56.05 56.37 55.95 56.37 604026
20050420 56.22 56.47 56.01 56.40 635762
20050421 56.47 56.55 56.24 56.38 434160
20050422 56.46 56.59 56.27 56.53 541985
20050425 56.53 57.20 56.33 57.20 621455
20050426 57.20 57.86 57.07 57.78 604546
20050427 57.68 58.16 57.43 58.05 647208
20050428 58.20 59.00 58.16 58.85 914103
20050429 58.97 59.01 58.23 58.78 1220279
20050502 58.85 59.20 58.78 59.18 839966
20050503 59.33 59.74 59.30 59.74 926198
20050504 59.71 60.33 59.42 60.06 777970
20050505 60.08 60.81 59.92 60.57 905593
20050506 60.57 60.58 59.54 59.60 884730
20050509 59.60 60.68 59.60 60.68 878935
20050510 60.33 60.63 60.09 60.54 572177
20050511 60.61 60.64 59.85 60.59 759554
20050512 60.59 60.69 60.45 60.57 713193
20050513 60.57 60.65 60.02 60.15 489757
20050516 60.15 60.51 59.97 60.30 825748
20050517 60.30 60.33 59.99 60.28 600123
20050518 60.45 60.99 60.37 60.99 923364
20050519 60.99 63.18 60.96 63.04 2065400
20050520 63.21 63.21 62.56 62.74 763160
20050523 62.74 63.27 62.63 63.09 998959
20050524 62.97 62.98 62.06 62.24 704049
20050525 62.12 62.20 60.65 61.09 1755423
20050526 60.96 61.65 60.50 60.72 670824
20050527 60.92 61.01 60.57 61.01 335863
20050531 60.98 61.48 60.98 61.11 594714
20050601 61.26 61.86 61.19 61.72 551829
20050602 61.81 62.04 61.02 61.07 497741
20050603 61.23 61.89 60.54 60.57 800764
20050606 60.84 61.34 60.58 60.61 938818
20050607 60.79 62.31 60.66 61.86 786985
20050608 61.86 62.56 61.73 61.85 653953
20050609 61.85 62.47 61.48 62.40 449062
20050610 62.40 62.56 61.93 62.25 400382
20050613 62.12 62.24 61.78 62.16 483575
20050614 62.16 62.20 61.68 61.95 536247
20050615 61.89 61.94 61.10 61.25 831157
20050616 60.99 61.07 60.79 61.03 1021496
20050617 61.19 62.11 61.11 61.75 929804
20050620 61.76 62.31 61.56 62.00 573980
20050621 62.12 62.17 61.51 61.54 783636
20050622 61.73 61.83 60.92 61.07 597547
20050623 61.15 61.85 61.11 61.59 837210
20050624 61.73 62.18 61.15 61.32 826521
20050627 61.15 61.49 60.97 61.38 321825
20050628 61.27 62.04 61.15 62.04 403473
20050629 62.04 62.35 61.83 62.18 603471
20050630 62.18 62.43 61.65 62.43 738048
20050701 62.42 63.28 62.32 63.27 689368
20050705 63.11 63.79 62.85 63.48 869147
20050706 63.52 63.79 63.21 63.35 512293
20050707 63.21 64.09 62.88 64.09 653824
20050708 64.22 65.11 64.02 64.85 568185
20050711 64.88 66.15 64.84 65.95 718473
20050712 65.95 66.03 65.34 65.81 606948
20050713 65.81 65.82 65.20 65.37 508044
20050714 65.36 65.46 64.17 64.19 474303
20050715 64.49 65.07 64.30 64.97 823559
20050718 65.11 65.54 64.69 65.42 445971
20050719 65.46 65.82 65.23 65.81 469280
20050720 65.81 66.27 65.65 66.14 488598
20050721 66.14 66.20 64.89 65.39 621371
20050722 65.46 65.69 65.15 65.58 358786
20050725 65.97 66.45 65.66 66.42 580676
20050726 66.42 66.86 66.20 66.78 503150
20050727 68.43 68.79 67.67 68.33 3481354
20050728 68.33 69.06 68.26 68.79 1589294
20050729 68.78 69.65 68.57 68.83 817377
20050801 68.83 69.09 68.21 68.65 871852
20050802 68.93 69.00 68.65 68.99 724426
20050803 68.93 68.94 68.18 68.46 725192
20050804 68.30 68.38 67.75 68.14 6173322
20050805 67.36 67.37 66.58 66.88 5423745
20050808 66.58 66.58 64.59 64.91 3349160
20050809 64.92 65.99 64.30 65.09 1871837
20050810 66.58 66.77 65.75 65.90 2258819
20050811 65.91 66.70 65.72 66.50 17509422
20050812 66.50 66.56 66.17 66.50 2134336
20050815 66.63 67.22 66.06 66.90 1286577
20050816 67.04 67.59 66.93 67.41 1227081
20050817 66.97 67.37 66.63 66.77 1124047
20050818 66.97 67.05 66.34 66.51 939940
20050819 66.72 66.72 66.34 66.59 767069
20050822 66.59 66.87 66.38 66.65 948367
20050823 66.65 66.85 66.14 66.39 634543
20050824 66.39 67.05 66.26 66.53 893595
20050825 66.63 67.12 66.18 66.83 747662
20050826 66.69 67.08 66.23 66.25 762983
20050829 65.79 66.26 65.43 66.25 1067232
20050830 66.14 66.55 65.70 66.41 766558
20050831 66.37 67.59 66.26 67.37 1363182
20050901 67.46 68.34 67.09 67.48 1774549
20050902 67.55 67.95 67.17 67.36 867294
20050906 67.36 68.72 67.28 68.57 1172308
20050907 68.58 68.58 67.95 67.99 986797
20050908 67.55 68.10 67.46 67.55 1011694
20050909 67.67 68.14 67.47 68.04 526275
20050912 68.00 68.11 67.57 67.70 926662
20050913 67.50 67.88 67.22 67.37 786220
20050914 67.37 67.68 67.23 67.40 711914
20050915 67.48 68.06 67.36 68.06 820309
20050916 68.07 68.82 67.77 68.72 2338743
20050919 68.67 68.87 67.88 67.97 691613
20050920 68.17 68.70 67.96 67.99 1427147
20050921 68.10 68.10 66.96 66.99 1952400
20050922 66.79 67.20 66.07 66.69 1904650
20050923 66.69 66.94 66.18 66.63 1167712
20050926 66.63 67.16 66.47 66.93 851334
20050927 66.93 67.12 66.40 66.69 983988
20050928 66.82 66.96 65.79 65.93 1028930
20050929 65.79 67.35 65.40 67.13 988329
20050930 67.14 68.10 67.14 67.84 880955
20051003 67.85 68.73 67.36 68.73 1260914
20051004 68.73 69.35 67.91 67.93 1189289
20051005 67.76 68.00 66.93 67.04 1690029
20051006 67.03 67.30 65.86 66.22 1325645
20051007 66.18 66.22 65.17 65.91 940323
20051010 65.67 65.79 64.86 64.98 731703
20051011 64.90 65.48 64.09 64.42 979009
20051012 64.07 64.36 62.80 63.25 1463023
20051013 62.87 63.33 62.17 62.64 1733693
20051014 63.01 63.79 62.66 63.36 1931461
20051017 63.38 63.88 63.21 63.78 963560
20051018 63.66 64.13 63.21 63.22 881338
20051019 63.05 64.04 62.16 64.03 924875
20051020 63.72 64.05 62.37 62.42 1442085
20051021 62.26 62.82 61.78 62.24 1556481
20051024 62.44 63.49 62.29 63.29 1278023
20051025 63.13 63.61 62.54 62.77 1760505
20051026 62.50 62.82 61.98 62.03 1098129
20051027 61.84 62.31 61.12 61.23 1033015
20051028 61.60 62.96 61.51 62.88 1739311
20051031 62.89 63.80 62.89 63.44 1108343
20051101 62.66 63.28 61.92 62.42 1291046
20051102 62.42 62.46 61.84 62.27 970710
20051103 62.27 63.03 61.83 62.10 1196822
20051104 62.21 62.52 61.93 62.10 1202056
20051107 62.10 62.80 62.03 62.56 892190
20051108 62.30 62.61 61.99 62.42 1092565
20051109 62.38 63.89 62.33 63.16 1121131
20051110 63.25 64.88 62.97 64.53 1312747
20051111 64.54 65.63 64.44 65.56 1148432
20051114 65.67 65.81 65.23 65.40 723110
20051115 65.39 66.17 65.08 65.57 708196
20051116 65.71 65.71 65.17 65.35 551844
20051117 65.67 66.73 65.60 66.50 1061093
20051118 66.93 67.23 66.39 67.11 938741
20051121 67.15 67.96 66.84 67.71 916117
20051122 67.53 68.72 67.19 68.55 649295
20051123 68.40 68.83 68.29 68.82 884518
20051125 68.87 69.20 68.63 69.13 307774
20051128 69.05 69.12 68.43 68.45 935708
20051129 68.46 68.54 67.90 68.33 849759
20051130 68.53 68.78 67.43 67.53 864926
20051201 67.72 68.70 67.72 68.70 671414
20051202 68.49 68.50 67.87 68.04 463114
20051205 67.72 67.83 67.06 67.27 632990
20051206 67.47 67.78 66.89 66.89 605436
20051207 66.89 66.90 66.41 66.66 719698
20051208 66.86 67.42 66.48 66.83 595830
20051209 67.03 67.26 66.56 67.00 377671
20051212 67.41 67.61 67.03 67.56 643860
20051213 67.45 68.14 67.39 67.71 707690
20051214 67.71 68.02 67.45 67.85 673816
20051215 67.82 68.00 66.78 66.92 672173
20051216 67.17 67.32 66.90 67.07 767981
20051219 66.96 67.11 66.08 66.20 925343
20051220 66.36 66.64 65.86 66.28 534528
20051221 66.42 66.83 66.39 66.46 569666
20051222 66.55 67.56 66.05 67.35 957313
20051223 67.55 67.80 67.33 67.63 392618
20051227 67.91 68.21 67.57 67.60 492182
20051228 67.99 68.03 67.26 67.56 454987
20051229 67.75 67.93 66.96 67.24 586360
20051230 67.11 67.33 66.65 66.65 509339
20060103 67.03 68.77 66.50 68.70 938527
20060104 68.70 69.16 68.57 68.81 685924
20060105 68.82 69.80 68.73 69.26 1070026
20060106 69.87 69.95 69.06 69.94 753677
20060109 70.18 70.79 70.04 70.73 1053745
20060110 70.51 71.74 70.31 71.15 801518
20060111 71.25 71.61 70.87 71.20 838588
20060112 71.20 71.48 70.92 71.24 716231
20060113 71.15 71.15 69.53 69.59 849108
20060117 69.45 69.45 68.76 68.87 744410
20060118 68.87 69.59 68.17 68.46 761191
20060119 68.49 69.45 68.47 69.23 646224
20060120 68.75 69.07 68.17 68.37 797134
20060123 68.57 69.22 68.54 68.99 496691
20060124 69.19 69.65 69.00 69.60 1088436
20060125 69.83 70.43 69.71 70.19 973218
20060126 70.51 70.77 69.99 70.46 1010664
20060127 70.71 71.67 70.63 71.37 870574
20060130 71.43 71.43 70.95 71.11 534754
20060131 71.07 71.70 70.75 71.18 671887
20060201 71.03 71.36 70.80 71.18 804179
20060202 70.97 71.15 70.14 70.37 767445
20060203 69.95 70.24 68.95 69.58 888817
20060206 69.59 69.95 69.42 69.68 412266
20060207 69.62 70.07 69.02 69.21 706387
20060208 69.22 69.34 68.49 69.31 670770
20060209 69.46 69.86 68.83 69.58 605492
20060210 69.58 70.05 69.23 69.80 478784
20060213 69.81 69.90 69.39 69.85 450613
20060214 69.85 70.29 69.12 70.20 532521
20060215 70.10 70.61 69.89 70.52 569255
20060216 70.63 70.76 70.24 70.60 449000
20060217 70.67 71.05 70.35 70.88 736420
20060221 70.88 71.19 70.68 71.04 749202
20060222 71.04 72.91 70.83 72.82 1212598
20060223 73.00 73.04 72.25 72.51 827262
20060224 72.51 72.51 71.69 71.72 615048
20060227 71.51 72.06 71.43 71.70 563422
20060228 71.65 71.96 70.99 71.71 807158
20060301 71.80 72.38 71.34 72.35 625100
20060302 72.29 72.32 71.51 72.07 685290
20060303 72.20 73.85 71.99 73.42 2017398
20060306 73.33 74.32 73.13 74.02 1192121
20060307 74.03 74.03 73.45 73.71 898124
20060308 73.71 74.41 73.25 74.25 1075590
20060309 74.26 74.91 74.13 74.58 1142108
20060310 74.98 76.47 74.74 76.42 1852715
20060313 76.53 76.53 75.22 75.56 1380632
20060314 75.18 76.11 75.14 75.70 929026
20060315 76.14 78.08 76.03 77.79 1437098
20060316 78.36 79.11 78.08 78.59 1352088
20060317 78.85 79.42 78.27 79.34 1240273
20060320 79.27 79.37 77.90 78.16 936099
20060321 78.04 78.26 76.95 76.97 1003362
20060322 76.94 77.30 75.87 77.16 641110
20060323 77.03 77.54 76.78 77.24 715074
20060324 77.24 77.24 76.47 76.88 608595
20060327 76.71 76.82 75.81 76.11 940443
20060328 76.11 77.59 75.70 76.96 988470
20060329 77.77 78.73 77.77 78.51 963153
20060330 78.16 78.26 76.51 77.03 1134414
20060331 76.90 77.59 76.11 77.36 1046550
20060403 77.36 77.36 75.93 76.09 1194976
20060404 76.11 76.55 75.55 75.86 792017
20060405 77.76 79.24 77.52 78.86 1713100
20060406 78.32 78.77 77.88 78.35 1139502
20060407 78.35 78.93 77.67 77.70 943794
20060410 76.63 77.70 76.47 76.70 1272291
20060411 76.71 76.84 75.95 76.20 849352
20060412 76.32 76.57 75.62 75.82 843519
20060413 75.75 75.75 74.50 74.72 804303
20060417 74.52 75.58 74.46 74.89 538601
20060418 75.10 77.83 74.98 77.57 1099045
20060419 77.57 78.89 77.15 78.64 979907
20060420 78.64 79.07 77.57 78.32 678712
20060421 78.80 79.17 78.58 78.73 828751
20060424 78.60 78.68 77.96 77.96 778118
20060425 77.88 78.16 77.02 77.23 804179
20060426 77.92 77.99 76.83 77.08 862879
20060427 77.08 77.92 76.35 77.21 952977
20060428 77.21 77.90 76.79 77.07 534258
20060501 77.07 77.34 75.58 75.74 1198202
20060502 75.02 75.03 73.65 74.41 1842538
20060503 74.53 75.05 74.13 74.50 790815
20060504 74.86 76.28 74.82 75.37 917409
20060505 75.82 77.04 75.77 76.24 516588
20060508 76.25 76.91 76.04 76.55 661514
20060509 76.55 76.71 75.72 76.32 715768
20060510 76.32 77.30 76.29 76.93 784663
20060511 76.89 77.45 76.17 76.45 1316999
20060512 76.24 76.25 74.93 75.30 1204061
20060515 75.18 76.96 74.66 76.85 932418
20060516 76.93 77.11 75.93 75.98 567521
20060517 74.94 75.67 74.42 74.50 962683
20060518 74.80 75.35 73.20 73.35 758705
20060519 73.43 74.19 72.68 73.13 1088785
20060522 72.67 72.88 71.72 72.64 1387616
20060523 73.32 73.76 72.29 72.44 835350
20060524 71.94 73.23 71.58 72.21 927374
20060525 72.67 74.24 72.62 73.96 744311
20060526 74.21 74.56 73.76 74.41 455321
20060530 74.33 74.84 73.98 74.11 793029
20060531 74.55 74.98 71.59 73.07 2750382
20060601 73.32 74.23 73.20 74.23 1211073
20060602 74.69 76.19 74.56 75.93 1176995
20060605 75.73 77.77 75.57 75.95 1298422
20060606 76.00 76.40 75.15 75.58 898832
20060607 75.58 76.79 75.26 76.28 726103
20060608 76.00 76.46 74.99 76.12 1133321
20060609 76.41 77.17 76.19 76.93 858233
20060612 77.06 77.17 76.43 76.85 1071069
20060613 76.85 77.33 75.95 76.23 1201969
20060614 75.95 76.51 75.31 75.97 979168
20060615 76.01 76.98 75.95 76.93 889113
20060616 76.93 77.41 76.75 77.11 960837
20060619 77.54 78.19 77.30 78.01 1367440
20060620 77.87 78.06 76.59 76.88 1065779
20060621 76.88 77.85 76.72 77.53 739020
20060622 77.53 77.70 76.85 76.95 721797
20060623 76.96 76.96 76.02 76.41 679353
20060626 76.65 77.43 76.41 77.26 549929
20060627 77.27 77.71 76.98 77.34 633341
20060628 77.42 77.93 77.34 77.70 502933
20060629 78.02 79.07 77.84 79.01 1088662
20060630 79.01 79.75 78.60 79.29 968834
20060703 79.93 80.55 79.64 80.46 389379
20060705 80.26 80.66 79.59 80.31 672709
20060706 80.31 80.51 79.72 80.10 684397
20060707 80.06 80.97 79.72 79.94 569244
20060710 79.95 81.00 79.95 81.00 474759
20060711 81.02 81.28 80.63 80.99 619070
20060712 81.28 81.74 81.15 81.74 853189
20060713 81.75 82.19 80.95 81.11 1256101
20060714 81.10 81.22 80.46 80.62 1478779
20060717 80.78 81.10 80.60 80.82 763626
20060718 80.93 81.75 80.81 81.75 682182
20060719 82.00 84.14 81.87 84.13 823786
20060720 84.22 84.52 83.44 83.48 817142
20060721 83.88 83.93 82.22 82.59 1021243
20060724 83.08 83.97 82.80 83.97 711340
20060725 84.17 84.41 83.32 84.09 744311
20060726 84.10 85.10 83.60 84.23 767440
20060727 84.59 85.18 83.82 83.92 494813
20060728 84.73 85.58 84.37 85.43 751938
20060731 85.43 85.63 84.40 84.98 687718
20060801 84.98 85.51 83.88 84.75 1045480
20060802 84.33 84.34 82.91 83.01 1125939
20060803 82.84 84.34 82.14 84.13 1592702
20060804 84.94 86.10 84.94 85.54 1264959
20060807 85.54 85.59 83.96 84.34 962080
20060808 84.32 84.34 82.84 82.92 871366
20060809 83.67 83.69 82.42 82.89 1183309
20060810 82.97 83.13 82.12 82.76 694456
20060811 82.64 82.94 81.82 82.11 622055
20060814 82.81 83.95 82.57 83.13 694089
20060815 84.12 84.34 83.23 83.65 565161
20060816 85.04 85.04 83.72 84.09 679194
20060817 84.36 84.90 83.45 84.77 1323592
20060818 84.90 85.33 84.60 85.30 785658
20060821 85.26 86.08 84.96 86.04 746100
20060822 86.08 86.75 85.66 86.75 933022
20060823 87.23 87.23 85.54 85.62 508755
20060824 85.63 85.96 84.78 85.89 625352
20060825 85.89 86.09 85.39 85.65 322687
20060828 85.65 87.11 85.34 86.74 755257
20060829 86.45 86.81 85.89 86.48 507412
20060830 86.60 87.30 86.34 87.03 454790
20060831 87.23 87.40 86.61 86.75 442215
20060901 87.07 87.41 86.80 87.06 506191
20060905 87.06 87.70 86.89 87.58 494836
20060906 87.39 87.60 86.84 86.89 610457
20060907 86.62 86.76 85.85 86.01 541231
20060908 86.31 87.57 85.12 87.40 735112
20060911 87.03 87.56 86.26 87.56 789687
20060912 87.07 88.43 86.83 88.20 909825
20060913 88.34 90.18 87.93 89.67 822285
20060914 89.28 89.47 88.79 89.28 473226
20060915 89.92 90.10 89.53 89.91 1133252
20060918 89.91 89.99 88.78 89.77 632311
20060919 89.98 91.05 89.90 90.78 818867
20060920 91.12 91.72 89.83 89.92 918127
20060921 90.01 90.79 88.98 89.36 1115793
20060922 89.36 89.97 88.81 89.81 607038
20060925 90.01 90.02 88.97 89.42 708252
20060926 89.42 89.88 88.80 89.21 927162
20060927 89.21 90.75 88.78 90.72 753792
20060928 90.92 91.10 89.47 89.71 773449
20060929 90.68 90.68 89.27 89.28 955609
20061002 89.44 89.88 88.40 89.20 590922
20061003 89.36 90.87 89.31 90.65 805070
20061004 90.85 92.12 90.63 92.06 720949
20061005 91.94 93.14 91.90 92.96 1050230
20061006 92.96 92.96 91.71 91.73 1646524
20061009 91.73 92.69 90.87 92.68 636706
20061010 92.68 93.23 91.25 92.52 1085148
20061011 92.73 93.37 91.73 92.37 786512
20061012 92.55 92.80 91.73 92.14 865750
20061013 92.23 93.41 92.12 92.91 685177
20061016 93.08 93.51 92.95 93.37 533295
20061017 93.37 93.77 93.09 93.40 693967
20061018 93.70 94.37 93.64 93.97 960248
20061019 94.07 94.45 93.48 93.98 403634
20061020 94.37 94.37 93.37 94.16 550144
20061023 94.16 94.73 93.54 94.71 621567
20061024 94.54 94.72 93.60 94.27 611067
20061025 94.47 95.26 93.95 94.81 951092
20061026 95.30 96.39 94.75 96.17 981370
20061027 96.17 96.85 95.63 95.84 762827
20061030 95.84 97.17 95.58 96.77 1201745
20061031 96.81 97.79 96.60 97.67 1286110
20061101 97.84 98.20 97.31 97.54 950969
20061102 97.54 97.54 94.87 95.58 1340441
20061103 95.33 96.02 93.39 94.50 1420985
20061106 94.29 96.35 94.29 95.83 893077
20061107 95.79 95.80 94.57 94.75 592931
20061108 94.87 95.61 93.93 95.29 696800
20061109 95.34 96.00 94.57 95.61 686305
20061110 96.16 96.60 95.51 96.60 494733
20061113 96.60 97.11 96.54 96.85 597757
20061114 96.99 98.10 96.76 97.85 743969
20061115 96.40 97.19 95.53 96.12 4131821
20061116 96.45 97.88 96.40 97.73 1981947
20061117 97.63 97.77 96.84 96.99 739626
20061120 97.77 103.62 97.74 100.23 3109904
20061121 100.55 102.56 100.49 101.78 2936187
20061122 101.95 103.62 101.95 103.58 1593496
20061124 103.33 104.38 102.85 103.98 274932
20061127 103.98 103.98 101.01 101.11 1221451
20061128 101.17 101.72 100.25 101.42 1035670
20061129 101.83 102.79 101.50 102.61 1161374
20061130 103.86 104.83 102.95 104.54 1755632
20061201 104.54 104.78 103.47 104.23 945795
20061204 105.06 107.42 104.79 107.34 1261020
20061205 107.76 108.88 106.58 106.80 1656227
20061206 103.61 104.44 103.03 104.03 3325121
20061207 105.23 105.23 103.56 103.77 1135678
20061208 103.78 104.82 103.62 104.41 725150
20061211 104.41 104.72 103.93 104.22 931680
20061212 104.03 104.32 102.71 103.28 912379
20061213 103.70 103.82 101.84 102.57 807545
20061214 102.78 103.41 102.65 102.79 618386
20061215 102.79 103.54 101.75 102.27 1431842
20061218 102.32 102.91 101.40 101.93 637567
20061219 101.71 101.71 99.91 101.42 1311446
20061220 101.54 102.41 101.13 101.78 943624
20061221 101.78 102.27 100.54 100.54 804167
20061222 100.43 100.51 99.21 99.44 1205285
20061226 99.34 100.04 99.18 99.51 728889
20061227 99.51 99.89 99.36 99.75 823469
20061228 99.75 100.17 99.35 100.16 982469
20061229 100.30 101.28 100.18 100.72 954722
20070103 101.72 101.72 100.08 100.89 1532453
20070104 101.46 101.54 100.60 101.13 2308633
20070105 100.69 100.91 98.84 99.10 1603629
20070108 97.41 98.86 96.40 97.93 2175329
20070109 98.64 99.75 97.75 99.39 1577451
20070110 99.40 100.80 98.85 100.76 1536796
20070111 101.13 102.65 101.01 101.74 1095144
20070112 101.54 102.49 101.44 101.94 817678
20070116 101.96 104.48 101.89 104.39 1435944
20070117 104.11 104.65 101.20 101.59 2268460
20070118 100.67 100.81 99.18 99.39 4743210
20070119 99.55 101.93 99.34 101.63 1849488
20070122 101.54 101.91 100.77 100.99 995256
20070123 101.18 102.29 101.14 101.48 649752
20070124 101.96 103.44 101.89 103.33 844460
20070125 103.87 104.64 102.88 104.25 1893038
20070126 104.25 104.40 102.23 103.01 1462725
20070129 103.05 104.42 103.01 104.42 1203751
20070130 104.42 105.04 102.55 103.12 2304823
20070131 103.16 103.16 100.95 102.12 2981880
20070201 102.09 105.21 100.94 104.95 3689370
20070202 104.41 105.91 104.17 104.62 1734039
20070205 104.08 104.80 103.95 104.41 1404436
20070206 105.16 106.58 104.85 106.00 2018113
20070207 108.54 113.43 107.26 113.30 6347998
20070208 113.55 113.97 111.47 112.38 2713981
20070209 112.22 113.53 108.84 111.29 3826794
20070212 110.92 111.01 108.55 109.66 1976658
20070213 108.93 112.24 108.54 112.11 1914116
20070214 111.76 112.73 110.71 111.77 1929452
20070215 111.98 112.35 110.29 111.26 1672575
20070216 111.26 111.84 110.09 111.83 1401441
20070220 111.84 112.88 110.16 112.48 1460508
20070221 112.40 112.95 112.02 112.79 1061175
20070222 111.84 113.51 111.52 111.93 1189733
20070223 111.93 112.19 109.91 110.17 1092326
20070226 110.46 111.31 108.03 110.30 1571813
20070227 110.14 111.80 104.42 106.08 2156496
20070228 107.14 107.78 105.99 106.17 2377908
20070301 106.83 106.93 103.09 105.16 2304583
20070302 104.37 104.76 101.28 101.49 2435777
20070305 101.29 101.99 97.65 97.95 2399714
20070306 98.23 103.40 98.23 102.56 1896863
20070307 102.65 102.65 100.30 100.60 1572293
20070308 102.66 104.54 102.48 103.05 1536708
20070309 103.85 104.50 103.04 103.80 927944
20070312 103.34 104.72 102.67 103.85 886968
20070313 103.36 103.82 100.17 100.29 2098627
20070314 100.57 102.29 99.75 101.83 2041476
20070315 102.00 102.81 100.89 102.02 1058539
20070316 102.41 102.52 100.29 100.92 1835160
20070319 100.92 101.63 100.30 101.51 991324
20070320 101.33 102.27 100.75 102.13 825504
20070321 102.40 104.38 101.53 104.31 1855288
20070322 101.68 102.73 101.28 101.93 4822911
20070323 102.03 102.91 101.91 101.97 1492378
20070326 101.81 102.80 100.01 100.73 1761595
20070327 100.73 100.73 98.68 99.20 1469015
20070328 98.70 99.26 97.62 98.49 1646696
20070329 99.37 99.39 97.65 98.02 1740988
20070330 98.23 99.99 98.03 99.61 1464462
20070402 99.61 100.40 98.89 100.33 1222681
20070403 100.98 101.50 100.17 100.92 1139052
20070404 100.92 101.19 99.36 100.27 1057341
20070405 100.27 100.73 99.93 100.27 659086
20070409 100.48 101.04 100.14 100.78 743553
20070410 100.98 101.62 100.65 101.51 940045
20070411 100.99 101.83 98.81 99.44 1114970
20070412 96.56 99.60 96.56 99.36 1256828
20070413 102.23 102.23 98.45 100.45 1122758
20070416 100.93 100.98 99.83 100.57 1013130
20070417 103.46 103.46 100.11 101.36 825624
20070418 101.36 101.36 100.09 100.10 1567979
20070419 100.11 100.76 99.46 100.24 909373
20070420 100.76 101.45 100.76 101.21 1121560
20070423 101.21 102.35 100.99 102.29 1266652
20070424 102.60 102.64 101.05 101.28 759129
20070425 101.63 102.07 100.14 101.58 933455
20070426 101.37 101.95 100.75 101.41 782013
20070427 101.43 102.08 100.86 101.85 673630
20070430 102.06 102.06 99.69 99.71 1059581
20070501 99.80 100.80 97.90 99.46 1706798
20070502 99.39 101.47 99.22 101.24 1571644
20070503 103.19 103.19 100.95 101.27 863988
20070504 101.48 101.70 100.07 100.49 1092060
20070507 101.60 101.60 100.82 101.26 809855
20070508 101.26 101.26 100.11 100.11 1150477
20070509 100.11 101.49 100.11 101.02 1060532
20070510 100.81 101.10 99.11 99.22 1133701
20070511 99.35 100.74 99.27 100.58 747036
20070514 100.86 101.35 99.78 99.83 711344
20070515 99.84 100.61 97.95 98.07 1227096
20070516 98.21 98.58 96.09 96.83 1740586
20070517 96.26 96.59 95.05 95.43 1804713
20070518 95.74 95.80 93.59 93.71 2098579
20070521 90.81 95.84 87.44 95.06 2667987
20070522 95.63 97.00 95.19 96.52 1450409
20070523 96.03 97.48 95.15 95.17 1351542
20070524 95.15 95.40 92.74 93.62 1584136
20070525 93.83 95.39 93.50 94.26 1303239
20070529 96.37 97.85 96.01 97.63 2146882
20070530 97.71 101.14 97.50 100.59 2648356
20070531 100.60 101.82 99.57 101.71 2355562
20070601 102.12 102.17 100.59 101.29 1928922
20070604 101.29 103.61 100.85 101.61 1496690
20070605 100.27 101.61 99.81 99.85 1201873
20070606 99.68 100.37 98.74 98.91 1571644
20070607 98.34 98.48 95.40 96.08 2006493
20070608 95.90 98.14 95.40 98.02 1373909
20070611 97.18 97.37 95.95 96.03 1060413
20070612 96.01 96.03 93.94 94.00 1793411
20070613 94.42 96.68 94.39 96.52 1563553
20070614 96.03 96.66 95.32 96.14 1482532
20070615 96.87 98.43 96.42 97.96 1641481
20070618 98.34 98.34 96.74 96.83 1241372
20070619 96.83 96.95 95.75 96.48 1247797
20070620 96.69 96.78 93.79 93.79 1259338
20070621 93.37 93.56 91.05 92.80 3210270
20070622 92.13 92.48 91.17 91.81 1587586
20070625 91.31 92.22 89.52 90.25 1672058
20070626 91.20 91.57 89.68 90.61 1653974
20070627 90.61 94.80 88.90 94.02 2544849
20070628 93.98 94.82 91.31 92.53 1873361
20070629 92.54 93.79 91.65 92.32 2090607
20070702 94.18 96.52 93.80 96.46 2400177
20070703 96.19 97.23 95.53 95.74 762979
20070705 97.33 98.52 96.32 96.67 1531550
20070706 96.53 96.83 95.68 96.31 911934
20070709 96.30 97.30 95.39 97.16 1470516
20070710 96.21 96.56 94.90 95.10 1967469
20070711 94.77 94.89 93.45 94.24 1414360
20070712 94.18 94.91 93.83 94.77 1791031
20070713 95.26 96.14 94.80 95.86 1137865
20070716 96.07 96.93 95.54 95.60 1316326
20070717 96.18 96.49 95.51 95.62 1303953
20070718 95.32 96.01 94.30 95.87 1897156
20070719 96.28 96.75 95.39 95.99 942867
20070720 95.40 95.63 93.25 94.42 1775803
20070723 94.98 95.11 92.68 92.68 1265762
20070724 92.39 93.26 90.45 91.05 1643385
20070725 92.46 92.63 89.94 91.31 1672890
20070726 92.47 92.47 87.05 88.84 2782797
20070727 86.27 91.49 86.27 86.30 2435750
20070730 86.32 87.52 85.46 87.07 1887757
20070731 89.94 92.46 89.10 89.96 2994094
20070801 89.85 91.26 87.96 90.74 2359131
20070802 90.80 92.58 90.33 91.81 2492858
20070803 92.21 92.29 86.78 88.38 2132962
20070806 90.94 90.94 86.15 90.34 1707750
20070807 89.38 92.35 88.96 90.63 1731660
20070808 87.67 95.78 87.67 94.26 2629773
20070809 88.80 95.41 70.82 93.49 2295740
20070810 91.74 92.64 88.11 88.37 2876697
20070813 88.96 89.79 87.26 87.58 1811215
20070814 87.58 88.39 83.45 83.46 2428527
20070815 82.94 85.74 82.37 82.80 2604750
20070816 82.25 84.68 78.57 84.26 5572451
20070817 86.84 89.20 81.76 84.81 3555859
20070820 84.98 88.14 84.21 87.82 2284172
20070821 87.82 90.88 87.02 90.88 2114795
20070822 91.58 91.79 90.25 91.13 1477890
20070823 92.21 92.60 89.40 90.36 1298126
20070824 89.82 90.43 89.09 90.22 924788
20070827 90.23 90.23 88.11 88.53 988761
20070828 88.62 88.95 85.15 85.20 1863031
20070829 85.99 87.81 85.57 87.81 1446375
20070830 86.92 89.05 86.92 88.69 965981
20070831 89.42 91.49 88.36 90.31 1735083
20070904 90.13 92.52 89.64 91.53 1138309
20070905 90.68 90.88 88.75 89.09 1241942
20070906 89.23 90.42 88.20 90.08 742781
20070907 88.79 89.48 87.76 88.53 1085548
20070910 88.93 89.17 86.09 87.50 1486034
20070911 88.20 88.95 87.42 88.04 1165339
20070912 86.97 88.47 86.97 87.69 1035621
20070913 88.11 89.66 88.03 88.85 1107621
20070914 88.37 89.14 87.53 89.11 1029955
20070917 88.75 89.09 87.34 87.81 599725
20070918 88.32 90.83 87.53 90.83 1582467
20070919 90.86 93.40 90.86 92.55 1840133
20070920 92.54 92.73 90.68 90.68 916407
20070921 92.05 92.65 90.23 90.26 1760579
20070924 90.25 92.34 90.25 92.09 1059345
20070925 91.75 91.80 89.48 90.19 992302
20070926 90.82 92.27 90.39 91.65 1321024
20070927 91.94 92.93 91.64 92.93 985102
20070928 92.80 93.62 91.99 92.64 1268499
20071001 93.90 95.64 92.43 95.39 1806257
20071002 95.57 96.69 95.24 96.69 1666270
20071003 96.20 97.16 95.57 96.54 1032552
20071004 96.67 96.92 94.97 96.92 1055332
20071005 97.23 98.58 96.41 98.22 1556500
20071008 97.68 98.92 96.92 97.74 975896
20071009 98.11 99.34 97.18 99.29 1499844
20071010 99.69 99.71 97.60 98.39 1268479
20071011 99.04 100.25 98.32 99.13 1419689
20071012 98.40 98.91 96.54 96.92 1687674
20071015 96.94 97.32 94.18 94.56 1151353
20071016 94.56 94.74 92.97 93.00 1043948
20071017 94.30 94.49 92.09 94.49 1471811
20071018 93.64 95.70 92.08 94.84 1023802
20071019 94.26 94.33 91.11 91.50 1360658
20071022 91.00 93.01 90.17 92.51 1416527
20071023 93.17 94.18 91.58 92.77 1059877
20071024 92.34 92.69 90.72 92.50 1069247
20071025 92.77 94.96 92.43 94.04 1892997
20071026 94.46 96.52 93.10 94.89 1498281
20071029 95.21 95.55 93.37 93.85 923659
20071030 95.10 95.10 93.38 93.81 919559
20071031 94.61 95.54 92.93 95.38 1162245
20071101 93.59 95.20 89.19 92.10 1701847
20071102 92.24 92.31 88.49 90.04 1882456
20071105 89.69 90.12 87.79 88.54 1389002
20071106 89.40 89.48 86.54 88.17 1495119
20071107 86.75 87.63 84.57 84.57 1562115
20071108 84.58 85.92 82.69 84.74 2297786
20071109 84.24 85.49 83.41 84.38 1307599
20071112 84.17 85.63 82.94 83.18 1383263
20071113 83.26 86.10 83.26 86.10 1708991
20071114 86.19 87.20 83.53 83.73 1749751
20071115 83.60 85.53 82.83 83.76 1752445
20071116 86.17 86.17 81.60 82.78 1548997
20071119 81.81 82.05 78.93 79.06 2234889
20071120 78.62 80.51 75.81 77.38 2624334
20071121 76.09 77.52 75.61 76.46 1770717
20071123 76.84 77.78 76.60 77.55 831363
20071126 77.90 77.90 73.42 73.66 2305516
20071127 72.58 74.78 72.58 74.36 2465277
20071128 75.10 77.45 74.79 76.51 2530516
20071129 76.08 77.13 75.06 76.44 1331025
20071130 77.69 78.21 76.27 76.84 2750597
20071203 76.28 76.72 75.36 75.94 1169624
20071204 75.64 75.91 74.08 74.08 1229359
20071205 74.62 76.92 74.62 76.66 1467828
20071206 78.29 79.40 76.52 79.40 1255010
20071207 79.67 80.24 77.77 78.04 1252198
20071210 78.42 80.34 77.74 80.20 777485
20071211 80.49 80.87 75.71 75.73 1982950
20071212 78.00 79.02 75.69 76.58 2105347
20071213 76.16 76.71 74.38 76.18 1560944
20071214 76.02 76.35 73.42 73.58 1756076
20071217 73.12 73.80 71.98 72.16 1415238
20071218 72.54 73.50 70.71 72.91 1529554
20071219 73.46 74.34 72.15 73.58 1455647
20071220 74.28 74.53 72.14 73.11 1499569
20071221 73.94 74.94 73.46 74.36 1267308
20071224 73.80 76.86 73.80 76.80 597579
20071226 76.16 76.61 75.46 76.11 852212
20071227 76.10 76.10 73.95 74.32 1044299
20071228 74.86 75.10 73.18 73.68 1140928
20071231 73.27 75.53 73.27 75.09 1142100
20080102 74.71 76.06 73.63 74.86 1495939
20080103 74.66 74.92 71.81 72.20 1682989
20080104 71.67 71.89 70.12 70.68 2238871
20080107 70.97 72.08 69.40 71.64 2536138
20080108 71.64 73.40 67.53 67.67 2579475
20080109 67.43 70.12 66.07 69.89 2491630
20080110 69.04 73.27 67.76 71.82 2952640
20080111 71.29 73.54 69.94 71.21 2590368
20080114 71.80 72.33 68.85 70.86 2030269
20080115 69.22 70.93 68.35 69.80 1871914
20080116 68.81 72.38 68.81 71.15 2684772
20080117 71.08 71.82 69.55 69.84 2435761
20080118 70.00 71.31 68.24 69.42 2798619
20080122 66.20 71.99 66.20 71.22 2882598
20080123 69.98 79.61 69.98 79.15 5407609
20080124 78.76 79.01 75.98 76.77 2577250
20080125 77.49 78.55 74.28 75.53 2112141
20080128 75.56 78.54 74.83 78.49 1758964
20080129 78.79 78.85 76.72 77.77 1241431
20080130 77.83 79.41 75.59 76.10 1860523
20080131 75.39 79.55 74.83 77.89 2616187
20080201 78.11 81.45 77.59 81.08 2358116
20080204 81.09 81.55 79.23 80.57 1806613
20080205 79.10 80.97 77.82 77.82 2364956
20080206 77.91 78.47 75.53 75.63 1650797
20080207 75.86 77.94 75.04 77.48 1662506
20080208 77.02 77.28 73.33 74.26 1844292
20080211 74.36 74.81 72.77 73.05 1348787
20080212 73.17 75.88 73.16 75.28 1611727
20080213 75.73 76.88 73.98 76.22 1776007
20080214 76.22 76.55 74.08 74.75 1421246
20080215 74.63 74.92 73.23 74.92 1295920
20080219 75.78 76.11 73.32 74.02 1176391
20080220 73.24 75.59 73.10 75.58 1470518
20080221 75.53 76.40 73.71 73.98 1756066
20080222 74.40 75.44 73.25 75.44 1354699
20080225 75.35 77.75 74.30 77.75 1780992
20080226 76.25 78.06 75.97 77.05 2798900
20080227 76.43 77.25 74.99 75.18 1756530
20080228 75.17 75.17 72.51 72.91 1848698
20080229 71.96 73.20 71.60 72.07 1878957
20080303 72.71 73.15 71.00 72.56 2438227
20080304 72.16 72.51 70.77 71.47 2110943
20080305 72.01 73.10 71.20 72.28 1233547
20080306 71.78 72.16 68.64 68.81 2020977
20080307 68.73 70.63 68.07 69.87 2779771
20080310 69.72 70.09 67.88 68.06 1967531
20080311 72.01 74.44 69.44 74.11 2808407
20080312 73.75 75.04 71.69 71.69 2204502
20080313 70.26 73.79 69.00 72.83 2248789
20080314 73.21 73.40 68.88 69.42 3036335
20080317 68.06 69.02 66.11 67.92 3085839
20080318 68.02 70.91 67.70 70.90 3868168
20080319 72.00 72.25 70.33 70.70 2114537
20080320 70.78 74.55 70.78 74.28 3025553
20080324 74.87 76.67 74.46 75.86 2773510
20080325 76.15 76.98 75.41 76.96 2045439
20080326 76.34 76.48 74.95 75.13 1640827
20080327 75.46 76.51 74.89 75.01 1699490
20080328 75.08 76.35 74.39 75.58 2011818
20080331 75.70 76.81 74.36 74.36 1804063
20080401 76.08 78.56 75.19 78.43 2377245
20080402 78.43 79.69 77.28 78.61 1956169
20080403 78.14 80.93 77.84 80.70 1726155
20080404 80.86 80.99 77.22 77.43 2538279
20080407 77.85 78.27 76.35 77.22 2169953
20080408 77.10 77.63 76.28 76.61 1434578
20080409 77.11 77.63 75.21 75.34 1388204
20080410 75.52 76.83 74.76 76.23 1241431
20080411 75.90 76.34 75.09 75.39 1985501
20080414 75.15 76.13 74.32 74.44 1126192
20080415 74.81 75.65 74.13 75.37 1479329
20080416 76.20 78.69 75.55 78.60 1748762
20080417 78.21 79.24 77.64 79.17 972114
20080418 80.36 80.76 78.73 79.34 1589004
20080421 78.75 79.29 78.24 78.48 953796
20080422 78.70 79.92 78.12 78.83 1469707
20080423 79.66 81.32 78.91 80.47 1495676
20080424 78.73 82.07 78.61 81.97 2257368
20080425 82.19 82.71 80.73 81.74 1140799
20080428 81.90 82.17 81.08 82.01 1623436
20080429 81.94 82.38 81.32 81.73 1866552
20080430 81.81 82.81 80.30 80.30 1397015
20080501 80.66 82.70 80.01 82.43 1950721
20080502 83.80 84.40 82.55 82.83 1855190
20080505 82.68 86.00 82.28 82.90 1083064
20080506 81.54 83.24 81.54 83.18 1114830
20080507 83.37 83.67 81.40 81.48 1128742
20080508 82.12 82.38 80.99 81.33 975139
20080509 80.93 81.98 80.12 80.54 856749
20080512 81.34 83.25 80.55 83.19 985818
20080513 83.63 83.71 82.49 83.51 896595
20080514 84.16 85.21 83.51 84.73 1198713
20080515 84.55 85.36 83.87 85.36 998220
20080516 85.22 85.60 83.88 84.61 1030142
20080519 84.88 86.01 84.42 85.42 962393
20080520 85.21 85.47 83.56 83.95 1017856
20080521 83.85 85.07 82.34 82.46 1377504
20080522 82.38 83.10 82.06 82.41 933111
20080523 81.74 82.72 81.69 82.13 960670
20080527 82.47 83.83 82.31 83.58 639260
20080528 83.88 84.30 82.97 83.92 1060687
20080529 84.31 85.50 83.69 85.47 1340988
20080530 85.47 85.83 84.64 85.11 856175
20080602 84.91 84.94 82.20 82.79 1174943
20080603 83.31 83.60 81.96 83.00 1256932
20080604 82.86 84.25 82.34 83.40 1081816
20080605 83.74 86.01 83.32 86.01 850663
20080606 85.33 85.34 81.02 81.40 1606246
20080609 81.49 82.62 79.61 79.83 1285755
20080610 79.51 80.68 78.72 80.34 1608198
20080611 80.03 80.59 78.71 78.97 1325371
20080612 79.96 81.30 79.94 81.30 1557788
20080613 81.52 82.15 79.82 82.02 1036228
20080616 82.09 84.42 82.09 84.14 1461904
20080617 84.63 84.89 81.69 81.76 1145088
20080618 80.94 81.84 79.99 80.41 1362117
20080619 80.38 82.01 79.80 82.00 1133030
20080620 82.15 82.15 80.14 80.35 1450421
20080623 81.03 81.31 78.02 78.18 1359705
20080624 78.18 79.28 77.03 78.07 1393236
20080625 78.30 80.71 78.29 79.67 1775506
20080626 78.79 78.90 76.15 76.33 1567319
20080627 76.43 77.25 75.45 75.90 1826376
20080630 79.42 79.42 75.64 76.63 1432163
20080701 75.61 77.19 74.90 77.19 1932020
20080702 77.14 78.25 76.17 76.17 1477406
20080703 77.04 77.90 75.69 76.44 708618
20080707 77.01 77.96 74.02 74.54 1799735
20080708 74.45 80.81 73.79 79.87 2154675
20080709 79.74 79.74 74.53 74.79 2225411
20080710 74.65 77.51 74.46 76.26 2554400
20080711 74.72 78.42 74.51 76.34 2499626
20080714 77.15 77.50 73.77 74.25 2298443
20080715 73.25 76.94 73.09 74.53 2912441
20080716 74.65 78.84 73.47 78.40 3497616
20080717 78.90 79.49 76.17 78.43 3326748
20080718 78.53 79.45 77.21 79.45 2422230
20080721 79.64 79.77 78.52 79.24 2834700
20080722 78.19 82.06 77.28 81.80 2306251
20080723 82.08 85.78 81.73 83.58 2557959
20080724 83.86 84.05 77.77 78.02 2563356
20080725 78.14 81.52 77.59 80.12 1887351
20080728 79.96 81.24 77.02 77.50 2242635
20080729 77.72 83.27 77.68 82.90 3439511
20080730 83.38 84.19 80.34 82.44 2443014
20080731 81.00 83.89 80.68 82.79 1746569
20080801 82.59 83.31 80.17 82.22 1364299
20080804 82.21 82.21 80.14 80.47 1599127
20080805 81.33 86.25 79.88 85.44 2621346
20080806 85.43 87.08 83.90 86.32 2000573
20080807 85.69 87.88 84.97 85.88 3327606
20080808 85.80 89.18 85.80 88.69 2340043
20080811 88.78 92.58 87.88 91.44 2159120
20080812 89.95 91.31 88.01 88.88 2087320
20080813 88.59 88.88 86.66 87.82 2105413
20080814 86.59 89.76 86.56 89.56 1641387
20080815 89.55 90.74 88.28 89.83 1294107
20080818 90.62 90.62 86.49 86.92 2070366
20080819 86.13 86.37 84.42 85.08 1999931
20080820 85.37 85.98 83.41 85.27 1701011
20080821 84.30 85.52 83.75 84.39 1803989
20080822 85.27 88.45 85.25 88.06 1729231
20080825 87.19 87.72 84.46 84.78 1722517
20080826 84.70 85.48 83.11 84.82 1352138
20080827 84.57 86.55 84.17 85.84 1046960
20080828 86.71 88.87 85.98 88.39 1347359
20080829 87.70 88.80 87.09 87.41 1127408
20080902 89.63 89.88 87.05 88.71 1380585
20080903 88.75 90.49 88.01 90.31 1177019
20080904 89.73 90.14 87.75 88.27 2089141
20080905 87.13 88.23 86.02 87.91 2217152
20080908 91.27 92.14 88.83 92.14 3173423
20080909 92.26 92.27 87.68 88.51 2821137
20080910 89.55 90.11 86.85 89.07 2060922
20080911 86.96 90.56 86.42 90.41 1908674
20080912 89.07 91.36 88.22 91.26 1686674
20080915 87.00 87.00 77.95 77.95 7342716
20080916 77.32 85.11 77.27 83.59 5388755
20080917 80.97 83.52 76.72 77.34 4319493
20080918 76.45 88.69 74.48 88.69 7165549
20080919 88.81 95.05 84.02 92.93 6843985
20080922 91.64 92.01 81.47 82.13 3598420
20080923 82.67 85.51 81.23 81.50 3476781
20080924 82.30 83.30 79.01 80.38 2613930
20080925 81.24 82.50 78.76 81.19 2312165
20080926 79.53 83.53 78.61 83.23 2381689
20080929 81.07 82.13 72.94 75.81 3895292
20080930 77.55 80.40 76.79 79.93 2898399
20081001 78.66 79.67 76.76 79.22 2302834
20081002 78.82 79.38 73.72 74.16 3439800
20081003 75.72 77.35 70.26 70.57 4303676
20081006 68.24 72.42 65.01 69.96 5286687
20081007 70.97 73.66 63.81 64.46 5323782
20081008 61.61 70.68 61.61 67.67 5705426
20081009 68.08 69.92 59.76 59.76 6341954
20081010 59.22 68.75 56.38 68.75 10194917
20081013 70.79 71.26 63.51 69.53 4858618
20081014 71.18 71.18 57.30 62.40 5943697
20081015 61.00 61.90 52.80 54.33 5187123
20081016 56.28 59.62 51.81 58.02 5786215
20081017 56.21 60.74 55.05 58.37 3441962
20081020 58.84 59.86 55.70 59.50 2608354
20081021 57.77 60.65 56.08 56.25 2259822
20081022 54.74 55.63 51.49 53.29 5348929
20081023 54.49 55.67 47.47 52.99 5413447
20081024 47.01 55.10 46.89 49.92 4576766
20081027 48.00 53.37 47.76 48.71 3776043
20081028 50.28 59.36 47.34 58.89 6656349
20081029 57.99 58.30 53.00 54.79 5303073
20081030 56.34 57.14 54.08 56.39 2326730
20081031 56.11 62.51 55.41 62.00 4255544
20081103 61.64 62.71 58.40 58.83 2469192
20081104 60.02 66.52 59.98 66.00 4733907
20081105 64.96 64.96 57.86 58.90 4334171
20081106 58.13 59.63 55.83 56.08 3539023
20081107 57.16 61.08 54.43 59.91 3026190
20081110 60.26 60.69 54.22 54.91 3464812
20081111 54.01 57.99 52.55 55.54 3852544
20081112 53.19 55.47 49.31 49.82 5378586
20081113 50.35 56.71 47.60 54.88 6466454
20081114 52.48 54.93 48.63 50.21 3833936
20081117 49.57 50.52 46.87 47.67 4295426
20081118 48.58 49.24 46.18 48.32 4738644
20081119 47.50 48.88 41.10 42.08 7677289
20081120 39.98 43.74 36.07 37.15 10463486
20081121 38.44 39.83 32.70 39.51 10231004
20081124 41.08 47.40 39.74 46.90 9095160
20081125 49.06 49.87 43.54 48.57 7743760
20081126 47.77 51.30 45.94 50.14 6436973
20081128 50.15 50.58 47.68 47.68 2765348
20081201 46.24 46.88 37.30 38.42 7268820
20081202 39.48 42.97 39.30 42.31 8986205
20081203 41.41 46.10 39.48 46.04 6442018
20081204 44.43 49.95 43.91 44.97 6620246
20081205 44.08 50.40 43.17 50.19 6058658
20081208 51.32 54.95 50.54 54.94 7996083
20081209 53.84 54.67 49.41 50.13 5729887
20081210 50.56 55.36 50.53 54.20 4660851
20081211 52.72 53.99 46.97 47.29 8019286
20081212 45.78 52.10 44.88 51.96 8028926
20081215 53.02 53.06 47.92 50.32 4842555
20081216 51.17 57.41 50.06 57.41 7642428
20081217 56.62 59.64 53.81 57.17 5579233
20081218 57.68 57.92 51.31 51.97 5916859
20081219 53.52 54.42 51.43 53.54 4487554
20081222 54.83 54.83 49.39 51.49 3365722
20081223 52.01 53.72 51.61 52.31 2544973
20081224 52.05 52.46 51.01 52.32 844065
20081226 52.61 53.05 51.20 52.62 1026217
20081229 52.00 52.05 48.32 49.73 2679821
20081230 49.97 52.11 49.44 51.90 2334797
20081231 51.74 54.38 51.16 53.84 3353616
20090102 53.69 54.02 51.65 52.00 2649780
20090105 51.93 52.54 50.42 51.26 3992997
20090106 51.82 55.61 50.28 55.09 5618690
20090107 53.79 54.22 52.01 52.40 3608292
20090108 50.40 51.86 49.35 51.55 3843016
20090109 51.67 52.37 48.78 49.14 3494069
20090112 48.83 48.94 45.70 46.37 4043327
20090113 46.69 48.76 45.70 48.33 3509538
20090114 46.55 47.08 44.54 45.19 5141284
20090115 44.87 47.59 42.25 45.72 6466566
20090116 46.93 48.05 44.42 47.72 4687305
20090120 47.01 47.40 42.04 42.47 5902287
20090121 44.11 47.78 42.78 47.69 7881187
20090122 45.30 47.16 43.75 45.05 5551546
20090123 43.32 45.94 42.60 45.68 4373667
20090126 46.85 47.62 44.66 45.49 4642131
20090127 46.32 47.24 45.20 46.15 3622864
20090128 47.68 51.40 47.50 51.03 6482932
20090129 49.61 50.83 47.12 47.40 6063253
20090130 48.38 48.77 44.49 45.33 6048233
20090202 44.20 46.35 43.71 46.06 5081986
20090203 46.36 46.51 44.44 45.22 4768525
20090204 45.46 46.59 44.67 44.89 4989577
20090205 44.23 46.50 42.78 44.38 5530160
20090206 45.15 48.55 44.39 48.09 5078042
20090209 47.99 49.18 47.02 48.89 3360458
20090210 47.71 48.89 43.16 43.64 6945269
20090211 44.15 45.26 42.50 45.05 5257723
20090212 43.94 44.22 40.10 43.46 7569035
20090213 43.07 43.43 38.56 38.89 9446274
20090217 36.64 37.57 34.24 34.67 10106900
20090218 35.19 35.98 32.79 35.43 7818145
20090219 36.17 36.56 33.56 34.05 6217414
20090220 32.91 37.42 32.32 36.84 7669823
20090223 37.50 37.50 33.02 33.16 6734670
20090224 33.20 34.99 30.65 34.33 10673010
20090225 33.94 35.75 31.97 34.05 9882767
20090226 33.69 34.68 31.40 31.65 9711449
20090227 30.69 32.03 29.44 29.75 10829914
20090302 29.11 29.22 27.04 27.38 10110642
20090303 28.39 30.26 26.10 28.78 12737082
20090304 29.67 30.13 27.62 28.56 8117980
20090305 27.75 27.97 25.79 26.31 8812715
20090306 26.69 26.81 24.55 26.64 11303708
20090309 26.50 27.22 25.37 26.92 8512441
20090310 27.96 32.89 27.55 32.89 14585714
20090311 33.36 33.42 31.32 32.27 10104260
20090312 32.24 35.65 31.75 35.47 9018804
20090313 35.19 35.63 32.90 33.95 6162508
20090316 34.51 35.00 31.12 31.53 8164193
20090317 31.17 34.08 30.77 34.04 8170134
20090318 33.03 36.43 31.82 35.79 9617592
20090319 36.28 36.54 33.17 33.59 7248955
20090320 33.33 33.33 29.20 29.29 9029036
20090323 30.50 33.75 30.12 33.46 13420705
20090324 32.75 34.76 31.22 31.95 8709616
20090325 32.66 32.82 28.90 30.91 10489038
20090326 31.45 33.05 29.61 32.85 8704995
20090327 31.69 32.42 30.91 31.45 5919010
20090330 29.95 30.57 28.23 28.36 5929132
20090331 28.72 30.69 28.50 30.21 9129825
20090401 29.38 31.12 29.08 30.62 6076464
20090402 31.64 33.40 31.09 32.64 8810735
20090403 32.05 37.00 31.99 36.95 11491751
20090406 35.73 36.84 34.24 36.04 8452694
20090407 34.69 34.93 31.84 31.91 7562433
20090408 32.44 33.11 31.47 32.42 6372227
20090409 33.83 38.29 33.49 37.91 10411246
20090413 36.64 39.21 35.92 38.22 7326417
20090414 37.19 37.79 33.85 34.14 9314787
20090415 33.44 37.64 33.26 37.50 9034758
20090416 36.91 40.56 35.53 38.92 8020822
20090417 38.84 42.80 38.25 41.82 11147134
20090420 40.77 40.87 36.47 36.63 9543211
20090421 35.82 42.72 35.59 42.72 11212712
20090422 39.93 42.92 39.50 41.14 27078748
20090423 42.00 42.72 40.44 42.41 7948202
20090424 42.72 45.41 41.32 44.34 10718563
20090427 42.88 43.60 40.26 41.63 8834722
20090428 40.64 43.45 40.53 42.47 6180663
20090429 42.63 44.88 42.01 44.21 7672684
20090430 45.11 46.03 43.58 44.43 8526855
20090501 44.06 44.43 42.58 43.20 7240812
20090504 44.37 47.71 43.89 47.68 7787226
20090505 47.44 47.74 45.48 45.92 6067331
20090506 46.73 49.08 46.42 48.95 6937897
20090507 49.96 49.96 43.22 44.36 8575017
20090508 45.96 48.06 44.45 47.95 7442448
20090511 46.65 47.16 45.51 45.67 5378788
20090512 46.20 46.83 42.38 43.93 6463042
20090513 42.99 42.99 40.21 40.71 7828654
20090514 40.63 42.65 39.13 42.09 6287179
20090515 41.92 42.30 40.13 41.02 7261613
20090518 41.62 45.18 41.31 44.92 6588643
20090519 43.90 45.40 42.83 44.00 4691010
20090520 45.02 46.11 42.77 42.98 5500390
20090521 42.09 43.81 41.66 42.91 3895898
20090522 42.92 43.45 41.53 41.59 2973780
20090526 41.72 44.68 41.09 44.33 5722731
20090527 44.52 44.52 41.43 41.74 6182764
20090528 42.46 43.20 40.92 43.07 4243948
20090529 43.26 43.26 41.77 43.17 6086888
20090601 44.08 46.71 43.32 45.38 5826174
20090602 44.99 45.73 44.34 44.66 4369333
20090603 44.25 45.14 43.57 44.40 3850392
20090604 45.24 47.14 43.22 46.45 5656580
20090605 47.08 47.40 44.65 45.08 4319071
20090608 44.85 46.21 44.64 45.70 4511472
20090609 46.25 46.31 45.13 45.97 2478078
20090610 46.53 46.54 43.51 44.72 3952105
20090611 44.43 44.87 42.93 43.11 3945295
20090612 43.13 44.93 42.93 44.91 2910547
20090615 43.72 44.41 42.42 42.83 3831584
20090616 43.69 43.69 41.01 41.80 3338260
20090617 41.78 42.18 39.98 40.67 4382196
20090618 40.97 41.66 40.53 41.53 3260651
20090619 42.06 42.48 40.89 41.72 3935134
20090622 41.39 41.48 38.71 38.93 4912919
20090623 39.54 40.06 38.65 39.49 4287617
20090624 39.87 40.63 39.58 40.10 2778244
20090625 39.77 40.98 39.45 40.87 3423976
20090626 40.88 41.53 40.23 41.22 3127808
20090629 41.44 41.73 40.59 41.12 2976374
20090630 41.25 42.04 41.17 41.66 2690259
20090701 41.88 42.75 41.72 42.10 2088196
20090702 41.22 41.59 39.11 39.30 4117699
20090706 38.55 40.52 38.51 40.49 3616701
20090707 40.29 40.39 37.82 38.05 4181364
20090708 38.69 38.69 36.68 37.89 4210981
20090709 38.50 38.57 37.29 37.41 2441651
20090710 37.29 38.01 36.80 37.76 3193095
20090713 38.17 39.22 37.14 39.08 4297237
20090714 39.26 39.57 38.26 39.30 2874120
20090715 39.82 42.15 39.82 41.51 4819097
20090716 41.13 42.43 40.62 42.03 2897684
20090717 41.72 41.90 40.35 40.51 4181905
20090720 40.98 43.55 40.98 43.55 4707656
20090721 44.06 44.42 42.69 43.91 3331450
20090722 43.96 45.54 43.16 44.99 4144289
20090723 44.98 47.17 44.54 46.27 4544223
20090724 46.15 46.81 45.25 46.75 2532231
20090727 47.04 47.18 46.09 47.02 2521746
20090728 46.68 47.00 46.34 46.76 3495748
20090729 46.00 46.77 45.25 45.96 2564117
20090730 46.57 48.31 46.41 47.13 3984424
20090731 46.61 47.46 45.72 47.20 2991398
20090803 47.65 48.35 47.13 47.94 2808293
20090804 47.33 50.61 46.38 49.92 4619562
20090805 49.89 52.26 49.50 51.76 4275403
20090806 51.89 53.76 51.81 51.88 4742028
20090807 52.48 55.63 52.46 55.48 5950628
20090810 55.37 56.04 54.36 55.17 4207088
20090811 54.98 54.98 53.22 53.86 3519291
20090812 53.98 55.51 53.92 54.19 4169724
20090813 54.47 54.85 53.05 53.95 2770511
20090814 53.40 53.69 51.87 53.31 2731751
20090817 52.10 52.10 49.08 49.28 4030361
20090818 49.61 51.13 49.30 50.48 3374775
20090819 49.41 50.46 49.30 50.24 2283062
20090820 50.30 51.97 50.08 51.71 2938863
20090821 52.25 54.37 51.97 52.92 3367366
20090824 53.13 53.82 51.91 52.15 3139855
20090825 52.64 53.85 52.44 53.52 2437994
20090826 53.32 54.52 52.83 54.50 2236572
20090827 54.70 54.70 52.63 54.06 3471620
20090828 54.31 54.77 52.73 53.71 2798856
20090831 53.00 53.86 52.54 53.57 2821510
20090901 53.20 53.91 51.01 51.15 4211168
20090902 50.61 51.33 50.27 50.58 3285875
20090903 51.05 51.38 49.75 50.55 3051599
20090904 50.61 51.42 49.59 51.27 2438101
20090908 51.64 53.50 51.64 53.47 2632973
20090909 53.55 55.26 52.74 55.20 3463138
20090910 54.78 56.24 54.14 56.02 2944446
20090911 56.15 56.62 55.04 55.90 2748822
20090914 55.35 58.25 54.99 58.08 2613969
20090915 58.06 60.32 56.62 59.30 4246921
20090916 59.51 63.18 59.38 63.00 4747146
20090917 62.99 65.41 62.24 63.30 5266375
20090918 63.68 64.10 62.42 63.48 3675726
20090921 62.14 62.86 61.47 62.13 2483839
20090922 62.64 64.71 62.55 64.49 2906438
20090923 64.94 64.94 61.91 61.95 3481176
20090924 62.54 63.02 59.37 59.65 3840964
20090925 59.06 60.22 58.68 59.11 3447355
20090928 59.52 62.78 59.01 62.68 4353537
20090929 62.94 63.15 60.12 60.33 3423520
20090930 61.07 61.13 59.03 59.99 4180031
20091001 59.65 59.87 56.83 56.95 5067960
20091002 55.38 58.15 54.95 56.34 4019302
20091005 57.00 58.47 56.63 57.69 3355234
20091006 58.19 59.13 56.91 57.80 3188170
20091007 57.20 57.89 56.55 57.48 1886017
20091008 58.03 59.23 57.78 58.44 2121582
20091009 58.34 59.25 57.50 59.21 1572504
20091012 59.21 59.79 58.50 58.88 1111039
20091013 58.51 58.88 57.28 57.88 1945284
20091014 58.38 60.65 58.38 60.25 3566211
20091015 59.13 59.92 58.65 58.86 2315917
20091016 57.70 58.64 56.35 57.08 4352034
20091019 57.58 58.98 57.35 58.85 3099163
20091020 59.11 59.11 57.28 57.74 4096070
20091021 57.45 58.61 56.31 56.44 3064590
20091022 56.48 57.64 55.04 57.49 3143505
20091023 57.91 57.93 56.13 56.59 2165173
20091026 56.80 58.84 56.14 56.35 3476989
20091027 56.24 56.68 54.90 55.31 2919322
20091028 55.04 55.90 52.66 52.83 3640617
20091029 53.84 56.43 53.74 56.29 3369192
20091030 55.99 56.04 53.70 55.47 5245653
20091102 55.75 57.09 53.83 56.11 4190875
20091103 55.32 57.64 55.00 57.52 3267193
20091104 57.81 58.82 56.00 56.15 3358992
20091105 56.67 58.26 56.48 58.09 2600548
20091106 57.41 58.05 56.49 57.14 2010117
20091109 57.68 60.21 57.68 60.15 2843255
20091110 59.63 60.35 58.45 59.78 2235717
20091111 60.46 61.44 60.05 61.11 2292810
20091112 61.01 61.38 59.84 60.03 2126865
20091113 60.34 61.62 60.18 61.20 1851216
20091116 61.67 63.22 61.65 62.61 2705484
20091117 62.57 63.19 61.86 61.95 2592898
20091118 62.14 63.67 61.75 63.44 2153331
20091119 62.90 62.94 60.98 61.15 2401768
20091120 60.68 61.04 60.21 60.29 3001089
20091123 61.45 62.37 60.95 61.35 2405183
20091124 61.56 61.56 59.40 59.79 2352785
20091125 59.99 60.77 59.79 60.22 1501185
20091127 58.13 59.43 57.65 58.14 1138028
20091130 58.46 61.53 58.04 61.34 3553242
20091201 61.78 63.15 61.28 62.61 2821592
20091202 62.43 64.77 62.21 64.34 2860757
20091203 63.78 66.22 63.71 64.00 4372933
20091204 64.96 66.12 64.59 65.77 3769450
20091207 65.35 65.71 64.32 64.67 4077435
20091208 64.43 65.45 64.09 64.59 3508101
20091209 65.00 65.45 64.19 64.75 2647430
20091210 65.02 65.38 63.99 64.45 1913325
20091211 64.78 65.35 64.12 65.28 2128466
20091214 65.42 66.52 64.67 66.44 2773035
20091215 65.82 66.12 65.22 65.46 2161548
20091216 65.93 66.44 65.27 65.59 2259835
20091217 65.15 65.84 64.82 65.26 2730349
20091218 65.32 65.52 64.18 65.17 2662797
20091221 65.31 66.13 65.27 65.92 1571405
20091222 65.92 66.49 65.46 66.06 1688473
20091223 65.98 67.55 65.98 66.49 1828592
20091224 66.51 67.56 66.48 67.51 840288
20091228 67.86 69.30 67.58 67.94 1573112
20091229 68.21 68.48 66.80 66.91 1187971
20091230 66.49 66.88 65.90 66.88 1100037
20091231 66.82 67.69 65.52 65.54 1374405
20100104 66.19 66.94 65.23 65.61 1801593
20100105 65.66 65.66 64.34 65.12 2148636
20100106 65.20 65.78 64.39 64.85 1643545
20100107 64.66 66.62 64.28 65.86 1945767
20100108 65.33 65.62 64.51 65.13 1350714
20100111 65.38 65.73 64.80 65.33 1131838
20100112 64.87 65.32 63.72 64.43 1656138
20100113 64.65 66.15 64.24 66.03 2193777
20100114 65.81 66.43 65.49 66.30 1771498
20100115 66.07 66.36 65.35 65.69 2235823
20100119 65.73 66.58 65.43 66.23 2592471
20100120 65.79 65.79 64.53 64.80 2037223
20100121 64.83 65.24 62.24 62.31 3087210
20100122 62.30 63.04 60.36 60.64 2708472
20100125 61.62 61.62 59.96 60.82 2514994
20100126 60.58 61.71 60.34 60.74 2055279
20100127 60.53 61.71 59.76 61.61 2272491
20100128 61.98 62.13 60.82 61.23 2008054
20100129 61.50 62.44 60.82 61.22 2957091
20100201 61.69 62.53 61.56 62.53 2352256
20100202 62.73 63.44 61.88 63.30 2462447
20100203 62.88 62.90 61.64 62.03 1812077
20100204 61.64 61.85 59.67 59.75 3745543
20100205 59.94 61.24 58.93 60.83 3241707
20100208 60.68 61.50 59.35 59.51 2195579
20100209 60.24 60.63 58.67 59.64 2543796
20100210 59.56 60.29 58.46 59.40 2348769
20100211 59.33 59.62 58.57 59.15 2495198
20100212 58.53 59.52 57.98 59.35 2583625
20100216 59.78 61.03 59.47 60.98 2804007
20100217 61.47 61.47 59.76 60.43 2522032
20100218 60.28 61.65 59.90 61.36 1942446
20100219 61.07 62.46 60.69 62.11 2218611
20100222 62.41 62.60 61.88 62.17 1666177
20100223 61.10 62.14 61.04 61.12 1830459
20100224 61.61 62.13 60.86 61.82 1718578
20100225 61.15 62.23 60.85 62.18 1305811
20100226 62.14 62.87 61.39 62.21 2656417
20100301 62.46 63.21 62.11 62.65 1337294
20100302 62.93 63.42 62.64 62.80 1402690
20100303 62.95 63.42 62.42 62.90 1203860
20100304 62.88 63.70 62.74 63.54 1539399
20100305 63.87 65.70 63.61 65.56 1766331
20100308 65.57 67.01 65.56 66.76 1330955
20100309 66.44 68.11 66.29 67.62 1682975
20100310 67.59 68.89 67.43 68.88 1696815
20100311 68.38 69.25 68.18 69.23 1458367
20100312 69.80 70.12 69.05 69.85 1696709
20100315 69.70 70.11 68.80 69.68 1311305
20100316 69.95 71.60 69.63 71.38 1910646
20100317 71.54 72.62 71.32 72.18 1756717
20100318 72.31 72.77 71.78 72.01 1345112
20100319 72.17 72.58 71.10 71.40 2051370
20100322 70.80 72.30 70.80 71.81 1360959
20100323 71.96 72.04 71.02 71.90 1280455
20100324 71.68 72.93 71.62 72.31 1449915
20100325 72.82 74.21 72.59 72.68 1824015
20100326 72.98 73.14 72.01 72.45 1820106
20100329 72.72 72.86 72.01 72.83 1372475
20100330 72.74 73.22 72.13 72.65 1164876
20100331 72.18 72.59 71.61 71.65 1878107
20100401 72.15 72.63 71.25 71.79 1638919
20100405 72.12 74.19 71.97 74.18 1626770
20100406 73.68 76.03 73.64 75.33 2473328
20100407 75.29 75.55 72.79 73.12 1997172
20100408 72.77 73.39 72.67 72.91 1396985
20100409 73.14 74.98 73.08 74.97 1464072
20100412 74.85 75.31 73.97 74.06 1215904
20100413 74.09 77.62 74.06 77.15 2457587
20100414 77.56 77.83 76.14 76.71 2123633
20100415 76.40 76.82 74.01 74.06 2497311
20100416 73.85 75.43 72.36 72.50 2531857
20100419 72.06 73.36 71.56 72.72 1180407
20100420 73.22 73.97 72.25 73.92 1348070
20100421 73.83 75.89 73.64 75.38 1417375
20100422 74.63 77.49 74.30 77.08 1754710
20100423 77.29 78.29 76.26 78.10 1669980
20100426 77.82 79.62 77.81 79.17 1895644
20100427 78.55 78.81 76.57 76.69 2330703
20100428 77.09 77.52 76.43 77.11 2032247
20100429 78.01 81.79 77.73 81.74 2465722
20100430 81.36 82.11 78.64 78.91 2681138
20100503 79.58 82.15 79.07 81.45 2309679
20100504 80.71 81.07 78.48 79.04 2522772
20100505 77.71 79.11 75.62 78.10 2127014
20100506 77.33 78.34 69.18 74.77 3677254
20100507 74.48 76.43 72.11 73.02 3344779
20100510 76.30 78.22 75.56 78.14 2946269
20100511 76.94 78.91 76.62 78.12 1775056
20100512 78.54 79.73 77.78 79.40 1776629
20100513 79.26 79.45 77.82 78.12 1530940
20100514 77.53 77.60 75.02 75.90 1963725
20100517 76.01 77.25 73.40 75.81 1960056
20100518 76.77 77.19 73.29 73.50 2397558
20100519 73.12 74.67 70.84 72.89 2372297
20100520 71.39 72.53 69.89 70.11 2895852
20100521 68.86 72.70 68.41 72.52 3933948
20100524 72.64 72.97 70.25 70.29 2011206
20100525 68.30 71.23 67.79 71.09 2289702
20100526 72.05 72.76 70.24 70.57 2571552
20100527 72.04 75.57 71.79 75.45 2408039
20100528 76.12 76.12 73.89 74.11 1980286
20100601 73.49 74.46 72.19 72.37 1967498
20100602 72.80 74.35 71.73 74.28 2254379
20100603 74.28 74.40 72.63 73.40 1582195
20100604 71.72 72.59 68.50 68.79 2905705
20100607 69.06 70.49 68.43 68.49 2148935
20100608 68.55 69.79 66.84 69.44 2577841
20100609 69.97 71.97 69.33 69.68 1849161
20100610 70.76 73.21 70.50 72.94 2031855
20100611 72.16 73.56 71.90 73.40 1765833
20100614 74.08 75.26 73.50 74.36 2486022
20100615 75.04 76.16 74.21 75.94 2238552
20100616 75.37 76.24 74.91 75.89 1771912
20100617 75.96 76.37 75.00 76.08 1295629
20100618 76.31 76.73 75.49 75.73 2565892
20100621 76.70 77.76 75.81 76.05 1845283
20100622 76.16 76.77 73.66 73.83 2213606
20100623 73.84 74.74 72.52 74.07 1994960
20100624 73.46 74.58 72.53 72.76 2403323
20100625 73.57 75.27 73.01 75.06 2563586
20100628 75.56 75.56 73.54 73.74 1411241
20100629 72.66 73.42 70.01 70.57 2488014
20100630 70.76 71.88 69.37 69.60 2425544
20100701 69.83 70.36 67.97 69.63 1919283
20100702 69.65 70.15 67.71 67.86 1736484
20100706 69.50 69.78 65.44 66.31 2944277
20100707 66.64 69.52 66.34 69.51 2475226
20100708 70.33 70.78 68.78 70.02 1769187
20100709 69.77 71.62 69.71 71.55 1557144
20100712 71.33 72.16 70.67 72.15 1608609
20100713 72.99 73.98 72.38 73.75 1717827
20100714 72.82 73.79 72.14 73.16 880034
20100715 73.32 73.56 71.40 73.35 1045224
20100716 72.47 72.84 70.58 71.24 2028816
20100719 71.55 72.64 70.48 72.27 1457255
20100720 71.12 73.68 70.70 73.61 1456626
20100721 74.50 74.74 71.78 72.09 1610600
20100722 72.66 76.02 72.66 75.47 2074410
20100723 75.37 76.52 74.23 76.44 1247623
20100726 76.63 79.23 75.87 79.05 1705563
20100727 79.78 80.08 78.02 78.86 1805872
20100728 78.67 79.98 78.01 79.28 1431470
20100729 79.92 79.92 77.76 78.62 990719
20100730 77.50 79.21 77.47 78.98 1757552
20100802 80.14 82.59 79.25 82.44 1916034
20100803 81.53 81.99 80.56 80.89 1525699
20100804 81.25 81.95 81.01 81.72 1013464
20100805 81.09 81.78 80.34 81.05 1179178
20100806 80.14 81.05 79.44 80.95 1235255
20100809 81.20 82.36 80.93 82.28 1011941
20100810 81.57 81.71 79.78 80.72 1394501
20100811 79.62 80.19 78.80 79.19 1769987
20100812 78.13 79.14 77.93 78.15 1366937
20100813 78.12 79.02 77.87 77.87 1267293
20100816 77.57 78.63 77.35 78.01 971792
20100817 78.97 81.37 78.48 80.80 1922158
20100818 80.80 81.49 80.19 80.78 1291216
20100819 80.55 80.59 77.84 78.39 1422272
20100820 77.87 78.62 77.20 77.93 1096192
20100823 78.56 79.05 77.72 77.84 914793
20100824 77.13 77.81 76.20 76.94 1049074
20100825 76.54 78.46 76.54 78.09 1219551
20100826 78.55 78.92 77.07 77.33 1302033
20100827 77.73 78.51 76.01 78.43 1712884
20100830 77.91 79.16 77.33 77.37 1129580
20100831 77.31 78.40 76.83 77.93 1480728
20100901 79.19 81.31 78.81 81.05 2329265
20100902 81.22 82.85 81.11 82.82 1719125
20100903 83.36 84.15 82.71 84.04 1469286
20100907 83.28 83.46 82.39 82.44 1229432
20100908 82.97 83.48 82.13 82.58 1227144
20100909 83.60 84.24 81.10 81.29 1455764
20100910 81.66 82.17 81.03 81.62 1133741
20100913 82.99 83.01 81.86 82.71 1146742
20100914 82.48 83.34 81.88 82.46 1551664
20100915 81.78 83.68 81.75 83.44 995819
20100916 83.24 83.39 82.19 82.81 799339
20100917 83.15 83.41 82.12 83.19 1560609
20100920 83.83 85.60 83.25 85.14 1601695
20100921 85.21 85.62 83.83 84.95 2023571
20100922 84.34 85.46 83.67 83.91 1718813
20100923 83.51 83.62 81.41 81.43 1649645
20100924 82.51 83.89 82.08 83.64 1703419
20100927 83.31 84.08 82.72 83.50 1544487
20100928 83.44 83.48 81.99 83.24 1785069
20100929 82.79 83.00 81.76 82.08 1090367
20100930 82.51 83.47 81.71 82.23 2035844
20101001 83.14 83.23 81.53 82.64 1383372
20101004 82.69 83.59 82.25 83.57 1288824
20101005 84.58 85.37 83.59 84.95 1989351
20101006 84.62 85.06 83.16 83.79 1401470
20101007 84.24 84.77 83.48 83.73 928211
20101008 83.93 84.21 83.19 83.60 1177842
20101011 83.59 84.08 83.21 83.61 687837
20101012 83.16 84.34 82.61 84.17 1129684
20101013 84.46 85.38 84.22 84.67 1517964
20101014 84.34 85.27 83.93 84.47 1574755
20101015 85.20 85.42 83.49 83.85 1328973
20101018 83.99 85.32 83.99 85.32 1486448
20101019 84.36 85.39 83.60 84.11 1322316
20101020 84.23 87.18 84.23 86.34 1603983
20101021 86.87 87.73 86.37 87.29 1431113
20101022 87.09 87.69 86.86 87.55 1035656
20101025 87.86 88.13 87.20 87.57 861123
20101026 86.79 87.00 85.99 86.66 726946
20101027 86.26 86.32 84.72 85.34 1440163
20101028 85.64 86.15 83.92 84.41 1429761
20101029 84.20 84.96 83.98 84.02 1202389
20101101 84.73 85.70 83.89 84.68 1051778
20101102 85.72 85.91 84.50 85.84 1062596
20101103 86.02 86.18 84.85 85.24 962431
20101104 85.65 86.03 84.99 85.60 2636103
20101105 85.36 87.44 85.22 86.38 1360905
20101108 86.22 86.60 85.05 85.19 1191419
20101109 85.24 85.24 81.19 81.81 2162687
20101110 81.75 82.78 81.31 82.50 1996334
20101111 81.83 82.92 80.57 80.91 1550765
20101112 80.30 81.30 79.93 80.47 1535689
20101115 80.79 81.15 79.25 79.39 1241500
20101116 78.81 79.20 75.90 76.63 3121976
20101117 76.86 77.42 76.12 76.51 1464853
20101118 77.61 77.75 76.10 76.69 1919611
20101119 76.74 77.71 75.60 77.69 1599091
20101122 77.41 78.60 77.22 78.40 1544983
20101123 77.47 78.18 77.15 78.17 1422722
20101124 78.43 79.86 78.33 79.61 1106332
20101126 78.73 79.72 78.73 79.18 435862
20101129 78.55 79.45 77.98 79.28 1004311
20101130 78.68 79.61 78.34 79.00 1580504
20101201 80.17 80.23 79.00 79.42 1194104
20101202 79.45 80.02 78.88 79.91 1486641
20101203 79.57 80.45 79.25 80.23 748019
20101206 79.82 80.11 78.63 79.97 1194517
20101207 80.49 81.43 80.27 80.90 1617162
20101208 80.81 80.91 79.15 79.63 1486124
20101209 79.98 80.28 78.68 78.91 1034670
20101210 78.86 79.59 78.76 79.19 789426
20101213 79.25 80.21 79.24 79.51 564835
20101214 79.36 80.74 78.67 78.98 1056458
20101215 78.68 79.65 77.73 77.79 1222810
20101216 78.08 78.35 77.16 77.55 982730
20101217 77.54 77.79 77.08 77.38 2006867
20101220 77.38 78.15 77.30 78.10 1379353
20101221 78.35 79.36 77.80 79.20 1189250
20101222 79.18 80.72 79.15 79.90 891034
20101223 79.59 80.20 79.39 79.52 856029
20101227 79.32 80.43 79.08 80.41 605313
20101228 80.41 80.89 79.97 80.63 567106
20101229 80.79 81.54 79.96 81.35 810078
20101230 81.05 81.41 80.63 81.07 528797
20101231 81.04 81.43 80.55 80.70 767019
20110103 81.26 82.82 80.96 82.72 1334125
20110104 83.06 83.14 81.02 81.35 1287967
20110105 81.06 82.22 80.89 81.65 863980
20110106 81.54 81.84 80.70 81.11 1615303
20110107 81.53 81.67 80.16 81.03 1470016
20110110 80.38 81.20 79.97 80.78 1437695
20110111 81.28 81.38 79.53 80.45 721068
20110112 81.81 82.52 80.98 81.40 1174897
20110113 81.50 81.73 80.91 81.71 751839
20110114 81.48 83.44 81.22 83.44 1243772
20110118 83.56 84.35 82.80 84.24 1033430
20110119 83.89 84.14 82.57 82.91 799649
20110120 82.65 84.06 82.65 83.80 908072
20110121 84.08 84.08 83.22 83.88 769497
20110124 83.67 84.32 83.10 83.65 991507
20110125 83.53 84.44 82.94 84.40 806877
20110126 84.82 85.25 84.28 85.03 1088661
20110127 85.36 86.59 85.14 86.55 1111608
20110128 86.46 86.84 84.74 85.10 1000252
20110131 85.46 86.42 85.31 85.99 974949
20110201 86.51 86.72 85.29 86.16 1156170
20110202 85.78 86.29 84.90 84.98 898936
20110203 84.75 85.29 84.14 85.03 867896
20110204 85.28 85.28 84.09 84.16 1166620
20110207 84.41 85.47 84.20 85.15 802947
20110208 85.15 85.57 84.77 84.93 910000
20110209 84.47 85.90 84.47 85.79 848227
20110210 85.36 86.58 85.36 86.19 887258
20110211 85.92 87.21 85.84 86.87 1030268
20110214 86.96 87.20 85.79 86.58 739740
20110215 86.07 87.37 85.82 86.59 878755
20110216 86.89 87.41 85.78 86.09 1327148
20110217 85.92 86.71 85.82 86.46 663113
20110218 86.99 87.70 86.83 87.69 1132096
20110222 86.68 87.59 86.46 87.06 1395579
20110223 87.13 87.70 85.24 86.15 1284634
20110224 85.66 86.39 84.96 85.75 1053010
20110225 86.14 87.87 85.61 87.83 1203192
20110228 88.08 91.14 87.87 91.10 1588992
20110301 91.30 91.30 88.42 89.01 1573830
20110302 88.82 89.36 87.38 87.51 1618290
20110303 88.00 88.82 87.52 87.81 1202167
20110304 87.65 87.91 85.74 86.20 1156990
20110307 86.51 87.03 85.34 85.53 923932
20110308 85.76 86.92 85.58 86.07 1112530
20110309 86.08 87.18 85.30 86.67 807660
20110310 85.45 85.91 85.00 85.20 906312
20110311 85.11 86.38 84.59 86.29 848022
20110314 85.66 85.86 84.87 85.53 845973
20110315 82.95 85.57 82.95 84.91 1009267
20110316 84.78 84.78 82.70 83.04 1508471
20110317 84.24 84.49 82.99 84.00 1011931
20110318 85.00 85.00 83.74 83.90 1481836
20110321 85.00 85.38 84.31 84.73 874452
20110322 84.75 85.28 83.74 83.76 849252
20110323 83.47 83.65 82.15 82.56 1109764
20110324 82.91 83.16 82.23 82.75 1193562
20110325 82.86 83.85 82.77 83.51 1152278
20110328 83.56 83.63 82.83 83.09 1396501
20110329 82.97 83.65 82.30 83.22 1460733
20110330 83.68 84.85 83.36 84.78 1180859
20110331 84.59 85.79 84.41 85.41 1125233
20110401 85.89 86.34 85.39 85.90 1805863
20110404 85.94 86.18 85.52 85.93 1069606
20110405 85.63 86.80 85.59 86.26 981505
20110406 86.85 86.85 85.91 86.48 861647
20110407 86.23 86.24 84.78 85.81 1285966
20110408 86.17 86.43 85.12 85.45 1009472
20110411 85.50 86.66 85.50 86.24 1219583
20110412 85.73 86.69 85.68 86.07 1004350
20110413 86.31 86.47 85.35 85.74 1097676
20110414 85.36 87.60 85.34 87.47 1129228
20110415 87.66 88.71 87.32 88.61 1361364
20110418 87.49 87.77 86.83 87.53 1120008
20110419 87.52 88.41 87.25 88.34 1139780
20110420 89.52 89.52 88.25 89.23 864925
20110421 89.38 90.03 88.79 90.02 686470
20110425 90.15 91.55 89.73 91.17 1025863
20110426 91.51 92.22 90.86 92.03 1229315
20110427 92.35 92.99 91.71 92.90 1242837
20110428 92.91 94.95 92.74 94.30 1837518
20110429 94.40 94.53 93.07 94.37 1185469
20110502 94.86 95.43 93.63 94.53 878140
20110503 94.52 95.59 92.22 93.57 1557132
20110504 93.72 94.27 92.32 92.78 1342104
20110505 92.48 93.16 91.90 92.63 1395517
20110506 93.63 93.63 92.33 92.43 1502301
20110509 92.47 93.61 92.33 93.21 801085
20110510 93.63 94.89 93.47 94.89 1226086
20110511 94.56 94.70 93.48 93.57 1093063
20110512 93.20 93.93 92.33 93.91 1441993
20110513 94.00 94.00 92.78 93.20 1231577
20110516 93.12 94.47 92.86 93.84 854477
20110517 93.60 94.30 92.86 93.76 968583
20110518 93.96 95.15 93.23 94.98 840646
20110519 95.37 95.88 94.66 95.49 707928
20110520 95.37 95.70 94.04 94.33 954345
20110523 93.25 93.85 92.90 92.94 997873
20110524 93.31 93.73 92.83 93.40 799763
20110525 93.49 94.23 92.63 93.49 868715
20110526 93.04 95.07 93.02 94.62 858036
20110527 95.14 95.14 94.35 95.02 578262
20110531 95.66 96.78 95.17 96.74 1312632
20110601 96.40 96.65 93.41 93.60 1282936
20110602 93.60 94.31 92.50 92.78 1223747
20110603 91.63 94.10 91.63 93.37 1128251
20110606 93.39 93.71 91.55 91.81 1205441
20110607 92.45 94.46 92.22 93.29 1005907
20110608 92.91 94.19 92.72 92.75 1025128
20110609 93.42 93.47 91.26 92.10 1361651
20110610 91.62 91.78 89.41 89.75 1488978
20110613 90.05 90.89 89.77 90.05 1319954
20110614 91.23 91.50 90.36 91.11 855494
20110615 90.47 90.70 88.63 89.42 1092758
20110616 89.81 90.68 88.56 89.95 1243375
20110617 90.67 91.05 89.58 89.95 1296462
20110620 89.50 91.91 89.49 91.09 908174
20110621 91.58 92.24 90.62 92.18 1148184
20110622 91.70 92.69 91.61 91.69 1585389
20110623 90.37 90.37 88.61 89.06 1821433
20110624 89.31 89.87 88.55 89.16 2175855
20110627 89.12 90.34 88.89 90.04 855087
20110628 90.32 90.84 89.71 90.63 728065
20110629 91.07 91.98 90.75 91.67 779931
20110630 91.76 92.19 91.23 91.62 939802
20110701 91.58 93.46 91.38 93.28 1069672
20110705 93.37 94.20 92.47 93.83 770575
20110706 93.67 94.35 92.95 94.31 762134
20110707 94.85 95.38 94.64 95.33 1068452
20110708 93.95 95.06 93.81 94.98 670706
20110711 93.77 94.12 92.76 93.01 889970
20110712 92.51 94.46 92.47 92.83 1228730
20110713 93.28 93.41 90.83 91.06 1533624
20110714 91.56 92.03 90.54 90.86 972855
20110715 91.46 92.06 90.66 91.96 1042112
20110718 91.70 91.70 89.83 90.78 900953
20110719 91.13 92.46 90.50 92.31 955668
20110720 92.48 94.18 92.16 93.99 1380872
20110721 94.70 95.97 94.56 95.64 1433654
20110722 95.61 97.12 95.25 96.95 1161202
20110725 95.85 96.13 95.45 95.51 1088995
20110726 95.43 95.51 94.45 95.15 911225
20110727 94.97 94.97 92.21 92.27 1478910
20110728 92.60 92.97 90.95 92.15 787559
20110729 91.63 92.43 90.12 91.99 1201780
20110801 93.17 93.49 89.63 90.77 1723700
20110802 90.41 90.50 86.01 86.14 1809534
20110803 86.19 86.30 83.19 85.57 2028899
20110804 84.39 84.81 81.54 81.72 2256502
20110805 83.02 83.07 78.89 79.43 3139760
20110808 77.81 78.08 72.25 72.27 3682835
20110809 73.21 78.93 72.54 78.84 3658031
20110810 77.26 80.56 75.80 76.87 3259347
20110811 77.39 83.03 76.69 81.36 2965224
20110812 81.43 83.43 80.80 81.93 1537061
20110815 82.59 84.69 82.33 84.62 1309587
20110816 83.55 84.64 82.74 83.52 1239006
20110817 84.10 85.11 83.42 84.16 1260785
20110818 81.94 82.38 79.19 80.12 2445140
20110819 79.06 80.66 78.08 78.37 1657452
20110822 80.22 80.22 76.81 78.07 1702423
20110823 78.22 80.07 77.42 80.07 1551378
20110824 79.85 81.32 78.47 81.06 1587375
20110825 81.06 82.47 79.23 80.16 1911848
20110826 79.30 81.32 77.69 81.22 1460127
20110829 82.42 83.53 81.94 83.44 1325821
20110830 83.12 84.80 81.93 84.34 1431491
20110831 84.75 85.62 83.75 85.20 1619943
20110901 85.49 85.91 84.06 84.66 2190140
20110902 82.31 84.30 82.14 83.03 2247613
20110906 81.34 83.74 81.31 82.94 2580657
20110907 84.34 86.24 82.66 86.11 2074487
20110908 85.18 86.29 84.89 85.21 1496628
20110909 84.15 84.71 80.96 81.42 2027601
20110912 80.64 82.68 80.38 82.55 2187720
20110913 83.02 84.06 82.07 83.41 1963473
20110914 83.90 84.34 82.34 83.64 1565091
20110915 84.66 85.77 83.84 85.60 1817773
20110916 85.90 86.53 83.97 85.30 5646106
20110919 83.87 84.46 82.61 82.72 1443994
20110920 83.14 83.68 82.20 82.74 1145233
20110921 82.50 82.81 78.44 78.58 1992613
20110922 77.29 78.02 76.06 77.11 2987306
20110923 76.87 78.47 75.98 77.92 1924250
20110926 77.92 78.70 76.48 78.56 1372001
20110927 80.00 80.23 78.00 78.35 1461639
20110928 78.77 79.52 76.55 76.70 1792162
20110929 78.18 78.40 76.26 77.04 1995335
20110930 76.18 77.48 74.01 74.01 2074588
20111003 73.45 74.28 69.93 69.94 2624820
20111004 69.01 72.11 68.06 71.50 3529068
20111005 71.64 72.18 67.83 71.69 1965187
20111006 71.64 72.93 70.18 72.80 2261326
20111007 73.03 73.03 69.39 69.39 2762857
20111010 70.95 73.59 70.66 73.56 1659872
20111011 72.87 73.81 71.91 72.70 1424534
20111012 73.23 74.69 72.43 73.83 1858609
20111013 72.92 74.11 71.62 73.40 1404368
20111014 74.32 75.72 73.85 75.62 1589492
20111017 74.95 75.34 73.54 73.74 1493703
20111018 73.70 77.18 73.68 76.09 2225128
20111019 75.94 76.30 74.39 74.77 1750519
20111020 74.97 76.07 73.80 76.00 1500257
20111021 76.56 77.92 76.47 77.85 1383193
20111024 77.91 80.24 77.69 80.16 1706960
20111025 79.34 79.76 78.38 78.63 1482007
20111026 79.30 79.68 77.25 78.78 1687802
20111027 81.66 82.62 80.43 81.99 2587110
20111028 81.90 82.43 81.09 82.43 1345785
20111031 81.08 83.61 80.78 82.13 1525062
20111101 79.36 81.06 78.88 78.91 1686189
20111102 80.40 80.79 78.75 80.10 1402452
20111103 81.35 82.08 79.05 81.80 1027463
20111104 81.46 81.46 78.64 79.84 1439860
20111107 79.75 80.76 79.11 80.72 864622
20111108 81.27 83.24 79.84 83.08 1563075
20111109 81.48 81.82 79.01 79.33 2071800
20111110 80.31 80.61 77.54 78.01 1372300
20111111 79.11 80.16 78.71 79.98 971400
20111114 79.36 79.45 77.51 77.80 975000
20111115 77.45 79.11 77.07 78.59 867800
20111116 77.75 78.48 77.00 77.02 1379600
20111117 76.80 77.35 75.01 75.36 1484000
20111118 75.96 76.20 74.60 75.73 1216900
20111121 74.05 74.30 73.12 73.25 1373400
20111122 73.03 73.64 72.28 72.62 1038500
20111123 71.86 72.06 70.19 70.20 1173100
20111125 70.24 72.04 70.00 70.73 547800
20111128 73.16 73.31 71.47 72.04 1538100
20111129 72.27 72.49 70.82 71.10 1284300
20111130 73.50 74.60 72.75 74.45 2091300
20111201 74.40 74.59 73.01 74.10 1117600
20111202 74.80 75.11 73.81 74.00 1273900