20000103 27.32 27.48 26.28 26.54 592307
20000104 25.70 26.33 25.13 25.54 1441509
20000105 25.76 26.02 25.03 25.81 1755584
20000106 26.02 26.38 25.39 25.96 809163
20000107 27.48 27.48 26.33 26.64 1084399
20000110 26.59 26.90 26.18 26.44 844766
20000111 26.44 26.69 25.91 26.02 600819
20000112 25.91 26.18 25.08 25.18 553108
20000113 26.18 26.95 25.65 26.28 829422
20000114 26.33 26.90 25.60 25.76 883966
20000118 25.54 25.54 23.77 24.03 1148412
20000119 24.87 24.98 23.98 24.14 1207272
20000120 24.19 24.19 22.94 23.36 626592
20000121 23.26 23.26 22.52 22.62 788185
20000124 22.94 23.41 21.64 21.85 950018
20000125 22.01 22.36 21.48 22.11 972314
20000126 21.90 21.95 21.06 21.32 1087755
20000127 21.53 22.26 21.53 21.95 624195
20000128 22.26 22.62 21.27 21.32 558383
20000131 21.27 21.32 20.49 20.75 424361
20000201 20.85 21.32 20.70 20.75 931677
20000202 20.85 21.01 20.70 20.70 748146
20000203 20.70 20.80 20.18 20.39 703433
20000204 20.28 20.80 20.12 20.28 503479
20000207 20.12 20.18 19.14 19.92 1023142
20000208 20.12 20.39 19.70 19.86 693842
20000209 20.23 20.44 19.81 19.81 1214944
20000210 19.92 19.92 18.87 19.24 974472
20000211 19.65 19.65 19.09 19.14 2142065
20000214 19.50 20.14 19.30 19.82 1017683
20000215 19.72 21.30 19.72 20.82 1264308
20000216 21.19 21.51 20.76 21.19 885597
20000217 20.98 21.24 20.45 20.45 994206
20000218 19.82 20.24 19.56 19.72 766315
20000222 19.72 20.14 19.24 19.98 1039618
20000223 20.03 20.24 19.45 19.45 479021
20000224 19.87 19.87 18.77 18.98 755881
20000225 19.08 19.14 17.97 18.23 1344461
20000228 18.34 18.87 18.08 18.55 1058234
20000229 18.55 18.77 17.97 18.45 817893
20000301 18.23 18.39 18.08 18.08 889391
20000302 18.13 18.45 18.08 18.08 736317
20000303 18.55 19.87 18.23 18.71 744262
20000306 18.71 18.77 17.81 17.97 575893
20000307 17.92 18.08 17.45 17.45 910733
20000308 17.50 18.08 17.39 17.66 748056
20000309 17.87 18.18 17.71 17.97 653793
20000310 18.18 18.71 18.08 18.34 723749
20000313 18.13 18.55 17.92 18.08 449023
20000314 18.03 18.66 17.97 18.13 1267391
20000315 18.13 19.87 18.08 19.72 1184036
20000316 20.87 21.56 20.03 20.45 1791587
20000317 20.03 20.61 19.61 19.61 724579
20000320 19.72 20.03 19.50 19.61 809949
20000321 19.40 20.56 19.30 20.19 831766
20000322 19.98 20.14 19.50 19.77 1259209
20000323 19.77 20.14 19.56 19.66 743076
20000324 19.66 19.82 19.19 19.45 710588
20000327 19.24 19.40 18.87 18.87 324406
20000328 18.39 18.77 18.39 18.61 1088706
20000329 19.19 19.61 18.77 19.40 996103
20000330 19.92 21.30 19.72 20.71 1402204
20000331 20.87 21.56 20.76 21.08 1072462
20000403 21.30 21.41 20.71 21.30 773430
20000404 21.30 21.56 20.50 20.87 841133
20000405 20.71 21.24 20.71 20.82 532140
20000406 20.87 21.61 20.76 21.08 747937
20000407 21.08 21.08 20.45 20.45 565221
20000410 20.40 20.98 20.29 20.82 241526
20000411 20.92 21.46 20.87 21.30 618578
20000412 21.41 22.14 21.14 21.51 1602113
20000413 21.67 22.03 21.19 21.41 722326
20000414 21.19 21.19 19.82 19.98 937056
20000417 20.08 20.56 19.77 20.08 690787
20000418 20.14 20.66 20.08 20.66 604824
20000419 20.66 21.41 20.66 21.03 852990
20000420 21.08 21.08 20.40 20.50 680234
20000424 20.45 20.56 19.24 19.82 879194
20000425 20.14 20.98 20.08 20.45 1014837
20000426 20.82 21.19 20.61 20.92 765486
20000427 20.76 21.24 20.76 20.92 516489
20000428 21.14 21.41 20.98 21.14 537832
20000501 21.08 21.35 20.98 21.30 534393
20000502 21.14 21.19 20.40 20.61 995985
20000503 20.34 21.72 20.34 21.41 672171
20000504 21.19 21.19 20.19 20.19 771651
20000505 20.29 20.34 20.08 20.14 1411571
20000508 20.14 20.14 19.40 19.40 2810337
20000509 19.50 19.98 19.50 19.82 791097
20000510 19.72 19.98 19.30 19.40 685095
20000511 19.61 20.24 19.56 19.82 812558
20000512 19.72 20.24 19.72 20.14 384877
20000515 20.29 20.78 19.82 20.03 512842
20000516 20.35 21.15 20.35 20.88 1103708
20000517 20.72 21.31 20.67 20.88 1057128
20000518 20.98 21.41 20.93 21.15 986262
20000519 21.21 22.91 21.15 22.26 1226198
20000522 22.16 22.48 21.84 22.11 2030601
20000523 21.90 22.11 20.29 20.35 1318418
20000524 20.24 20.88 20.08 20.40 845233
20000525 20.19 20.24 19.60 19.65 542526
20000526 19.65 19.65 19.18 19.28 648943
20000530 19.18 20.19 19.02 19.93 749141
20000531 19.82 19.93 19.18 19.23 485505
20000601 19.18 19.28 18.85 19.28 791966
20000602 19.71 19.77 19.50 19.71 686840
20000605 19.60 19.60 19.07 19.18 414873
20000606 19.23 19.28 18.59 19.13 869638
20000607 19.18 19.28 18.32 18.43 792553
20000608 18.54 19.02 18.43 18.54 1062173
20000609 18.96 18.96 18.16 18.22 720748
20000612 18.59 19.13 18.16 18.25 707607
20000613 18.32 18.38 17.90 17.95 699629
20000614 18.00 18.75 18.00 18.43 757589
20000615 18.43 18.65 17.80 17.95 636271
20000616 17.74 17.95 17.63 17.82 866118
20000619 17.90 17.90 17.42 17.52 400324
20000620 17.57 17.57 16.94 17.10 549214
20000621 17.26 17.26 16.52 16.57 891813
20000622 16.62 16.67 15.98 16.03 1646703
20000623 16.09 16.62 16.03 16.19 1645764
20000626 17.69 17.69 16.41 16.57 1236289
20000627 16.41 17.05 16.41 16.62 1352796
20000628 16.62 16.62 16.03 16.10 1123419
20000629 16.14 16.62 15.72 16.52 1659492
20000630 16.36 16.46 15.55 15.82 1550963
20000703 15.77 16.46 15.72 16.46 773898
20000705 16.67 16.67 16.25 16.36 562355
20000706 16.41 16.41 15.82 15.93 649060
20000707 16.09 16.09 15.67 15.87 754773
20000710 15.87 16.57 15.77 16.14 744331
20000711 16.19 16.78 16.14 16.62 1236993
20000712 16.72 16.78 16.14 16.46 662553
20000713 16.57 16.67 16.41 16.57 662553
20000714 16.67 16.72 16.30 16.46 447021
20000717 16.36 16.41 15.87 16.09 747264
20000718 16.19 16.46 16.03 16.14 489259
20000719 16.25 16.30 15.82 16.09 537012
20000720 16.14 16.14 15.98 16.03 568808
20000721 16.03 16.41 15.98 16.14 919854
20000724 16.46 16.46 15.93 16.14 834087
20000725 16.19 16.30 15.87 15.98 789268
20000726 15.98 15.98 15.55 15.55 752309
20000727 15.55 15.77 15.24 15.50 742454
20000728 15.18 15.34 14.81 15.02 1951053
20000731 15.08 15.50 15.02 15.29 1279231
20000801 15.44 15.82 15.34 15.77 649882
20000802 15.67 15.77 15.29 15.34 490902
20000803 15.18 15.55 15.18 15.29 1084583
20000804 15.34 15.55 15.29 15.34 689187
20000807 15.34 15.61 15.29 15.34 983915
20000808 15.34 15.55 15.29 15.29 1455223
20000809 15.34 15.67 15.29 15.34 1284862
20000810 15.34 15.39 15.18 15.34 861190
20000811 15.24 15.44 15.13 15.34 973238
20000814 15.51 15.56 15.23 15.39 563337
20000815 15.45 15.45 15.07 15.34 516016
20000816 15.34 15.61 15.18 15.45 728324
20000817 15.45 15.45 15.18 15.18 715481
20000818 15.18 15.34 15.02 15.23 565188
20000821 15.13 15.18 14.86 14.91 723696
20000822 14.91 14.91 14.64 14.75 1095552
20000823 14.75 14.86 14.48 14.53 1407938
20000824 14.80 14.86 14.53 14.75 748108
20000825 15.07 15.07 14.69 14.80 665384
20000828 14.91 15.07 14.80 14.96 678805
20000829 14.96 14.96 14.69 14.75 438151
20000830 14.80 15.34 14.75 15.18 1164624
20000831 15.23 15.56 15.02 15.02 938201
20000901 15.18 15.18 14.80 14.86 848303
20000905 15.29 15.61 15.13 15.56 899211
20000906 15.72 16.09 15.61 15.83 997208
20000907 15.66 15.77 15.34 15.56 898748
20000908 15.72 15.77 15.45 15.61 695812
20000911 15.66 15.89 15.56 15.61 634029
20000912 15.72 15.72 15.23 15.56 791611
20000913 15.34 15.61 15.23 15.51 1031570
20000914 15.51 15.51 15.07 15.13 461869
20000915 15.13 15.13 14.59 14.69 882782
20000918 14.69 15.07 14.59 14.64 657169
20000919 14.59 14.64 14.16 14.21 853741
20000920 14.16 14.21 13.88 13.93 1229878
20000921 13.83 14.05 13.56 13.73 1143451
20000922 13.88 13.88 13.66 13.88 724853
20000925 13.93 13.93 13.50 13.50 325461
20000926 13.50 13.83 13.13 13.13 688176
20000927 13.29 13.35 12.91 13.18 754472
20000928 13.18 13.40 12.86 12.96 1208705
20000929 12.86 13.35 12.86 13.13 1140443
20001002 13.13 13.18 12.86 13.02 621071
20001003 13.02 13.83 13.02 13.61 1075073
20001004 13.50 14.16 13.50 13.56 747067
20001005 13.66 13.83 13.07 13.18 553619
20001006 13.07 13.45 12.91 13.18 895161
20001009 13.07 13.29 12.91 12.96 820767
20001010 12.96 13.35 12.91 13.02 452498
20001011 13.02 13.18 12.58 12.75 886021
20001012 12.75 12.75 12.26 12.43 832915
20001013 12.53 12.58 12.05 12.20 1092081
20001016 12.32 12.37 12.05 12.10 652888
20001017 12.10 12.26 12.00 12.05 417557
20001018 12.00 12.05 11.67 11.88 515207
20001019 12.00 12.26 11.94 12.05 707729
20001020 12.15 12.53 12.05 12.05 1014794
20001023 11.88 12.32 11.83 11.83 1097866
20001024 11.83 12.75 11.83 12.48 862071
20001025 12.58 12.75 12.10 12.15 738158
20001026 12.10 12.43 11.72 11.88 644673
20001027 12.00 12.15 11.72 12.10 594460
20001030 12.26 13.13 12.26 12.91 1058181
20001031 13.13 13.93 13.07 13.78 2016051
20001101 13.66 13.73 13.18 13.23 585089
20001102 13.23 13.29 12.53 12.75 968399
20001103 12.64 12.91 12.53 12.86 788487
20001106 12.86 13.13 12.64 12.80 671631
20001107 12.91 12.96 12.64 12.75 362253
20001108 12.75 12.86 12.58 12.64 609038
20001109 12.53 12.70 12.26 12.53 409111
20001110 12.64 12.70 12.37 12.53 585204
20001113 12.48 12.70 12.32 12.58 413623
20001114 12.65 12.65 12.31 12.53 526374
20001115 12.70 12.70 12.09 12.09 819410
20001116 12.21 12.26 11.98 12.09 510568
20001117 12.09 12.36 11.98 11.98 492374
20001120 12.09 12.09 11.87 11.92 268929
20001121 11.87 11.87 11.60 11.70 460193
20001122 11.65 11.65 11.16 11.38 653845
20001124 11.43 11.54 11.33 11.43 498287
20001127 11.60 11.98 11.54 11.82 795758
20001128 11.98 12.48 11.87 12.36 1431181
20001129 12.21 12.42 12.09 12.14 773584
20001130 12.14 12.53 11.87 12.53 878881
20001201 12.75 14.51 12.75 14.07 2619701
20001204 14.07 14.73 13.85 14.29 1173396
20001205 14.34 14.84 14.18 14.40 1396840
20001206 14.51 14.51 14.02 14.18 1007945
20001207 14.24 14.24 13.58 13.68 824072
20001208 13.68 14.29 13.68 14.07 609497
20001211 13.85 14.07 13.74 13.97 709337
20001212 13.90 14.73 13.80 14.68 973149
20001213 14.95 15.06 14.46 14.56 847042
20001214 14.73 14.73 14.29 14.40 849430
20001215 14.40 14.46 13.90 13.97 1055818
20001218 14.02 14.40 13.90 14.12 732079
20001219 14.29 15.34 14.24 14.73 955637
20001220 14.73 14.73 13.46 14.07 1048540
20001221 13.68 14.84 13.68 14.68 735149
20001222 14.34 15.00 14.07 15.00 819524
20001226 14.90 15.00 14.40 15.00 729122
20001227 14.84 15.06 14.56 15.00 715591
20001228 14.78 15.78 14.73 15.72 941423
20001229 15.56 16.10 15.44 15.83 909243
20010102 15.83 15.83 14.95 15.12 779383
20010103 15.12 15.61 14.51 15.28 995095
20010104 15.12 15.72 15.12 15.61 707403
20010105 15.61 15.61 14.84 15.06 796326
20010108 15.17 15.61 15.12 15.44 460534
20010109 15.34 15.39 14.95 15.12 472247
20010110 15.22 15.22 14.34 14.90 744132
20010111 14.84 14.84 14.18 14.62 581410
20010112 14.46 14.51 14.18 14.29 567992
20010116 14.29 14.95 14.07 14.95 670220
20010117 14.84 15.12 14.46 14.68 822594
20010118 14.90 14.90 14.46 14.62 607223
20010119 14.46 14.62 14.18 14.24 443705
20010122 14.34 14.56 13.97 14.40 495558
20010123 14.51 14.68 14.34 14.46 403564
20010124 14.12 14.51 13.68 13.74 1028640
20010125 13.53 13.80 13.14 13.41 1411737
20010126 13.68 13.74 13.09 13.53 1219563
20010129 13.63 13.94 13.53 13.71 794734
20010130 13.71 13.89 13.41 13.89 1110399
20010131 13.89 14.41 13.72 13.75 1081062
20010201 13.97 14.95 13.91 14.69 1764131
20010202 14.92 14.92 14.34 14.42 720935
20010205 14.40 14.44 13.86 14.01 752547
20010206 14.20 14.40 14.11 14.23 445979
20010207 14.10 14.33 13.98 14.00 653618
20010208 14.21 14.21 13.69 13.70 591076
20010209 13.70 13.99 13.54 13.62 626440
20010212 13.89 14.24 13.46 14.08 687618
20010213 13.89 14.12 13.74 13.82 663624
20010214 13.72 13.89 13.40 13.46 972921
20010215 13.46 14.02 13.37 14.02 1380579
20010216 14.02 14.16 13.60 13.68 1160141
20010220 13.58 13.85 13.26 13.31 748803
20010221 13.27 13.29 12.69 12.89 1094551
20010222 12.98 13.04 12.51 12.78 1410414
20010223 12.87 12.95 12.61 12.83 1039818
20010226 12.95 13.69 12.95 13.62 807790
20010227 13.85 14.12 13.49 13.87 1011052
20010228 13.94 14.07 13.50 13.62 1075859
20010301 13.78 13.94 13.56 13.79 708845
20010302 13.98 14.50 13.76 14.31 954080
20010305 14.21 14.49 14.21 14.29 643926
20010306 14.52 14.52 14.21 14.29 376640
20010307 14.38 14.58 14.29 14.47 698099
20010308 14.61 14.65 14.25 14.63 407085
20010309 15.19 15.27 14.79 15.05 1504770
20010312 15.23 15.23 14.21 14.33 1354002
20010313 14.35 14.40 13.86 14.29 1099476
20010314 14.38 14.38 13.89 13.92 518118
20010315 14.15 14.21 13.86 13.89 475249
20010316 13.67 13.92 13.55 13.62 628256
20010319 13.54 14.33 13.54 14.21 831295
20010320 14.21 14.71 13.76 14.10 1090634
20010321 14.07 14.08 13.44 13.45 548339
20010322 13.43 13.43 12.74 13.18 739177
20010323 13.29 13.29 12.78 13.08 567255
20010326 13.04 13.21 12.95 13.21 660268
20010327 13.22 13.37 12.98 13.31 900690
20010328 13.04 13.18 12.82 13.13 838682
20010329 13.22 13.58 12.94 13.13 1240170
20010330 13.14 13.20 12.93 13.12 693958
20010402 13.04 13.49 12.91 12.94 916137
20010403 12.91 12.91 12.26 12.36 706270
20010404 12.51 12.95 12.48 12.88 506813
20010405 12.79 13.09 12.78 13.00 555950
20010406 13.00 13.00 12.40 12.42 897445
20010409 13.13 13.44 12.91 13.43 1121862
20010410 13.43 13.97 13.29 13.55 1031871
20010411 13.56 14.07 13.26 14.07 1790076
20010412 14.07 14.23 13.76 14.07 2118475
20010416 13.89 14.49 13.89 13.93 768279
20010417 14.04 14.04 13.59 13.82 896325
20010418 14.04 14.65 13.79 14.38 1238268
20010419 14.42 14.42 14.03 14.21 919718
20010420 14.05 14.34 14.03 14.12 1015305
20010423 14.03 14.27 14.03 14.20 884013
20010424 15.01 16.91 14.98 16.89 6688301
20010425 16.39 16.76 15.81 16.71 4274670
20010426 16.62 17.06 16.54 16.75 3202169
20010427 16.66 16.97 16.48 16.78 1639308
20010430 16.80 16.97 16.27 16.36 1114139
20010501 16.35 16.84 16.33 16.81 1138203
20010502 16.84 17.24 16.53 17.12 902481
20010503 17.14 17.15 16.55 16.87 989562
20010504 16.75 17.36 16.57 17.36 715001
20010507 17.14 17.50 16.98 17.38 1117385
20010508 17.38 17.41 16.48 16.89 949939
20010509 16.72 17.33 16.67 17.02 1118056
20010510 17.06 17.32 16.98 17.20 696309
20010511 17.29 17.29 16.80 17.03 618518
20010514 16.92 17.22 16.87 17.17 452937
20010515 17.04 17.42 16.94 17.41 453383
20010516 17.27 18.20 17.20 18.20 1239453
20010517 18.05 18.41 17.94 18.13 1466813
20010518 18.40 18.40 17.94 18.27 1011983
20010521 18.13 18.82 18.12 18.74 1086136
20010522 18.74 18.83 18.05 18.21 1410474
20010523 18.10 18.13 17.57 17.68 767811
20010524 17.74 17.74 17.18 17.61 1040820
20010525 17.48 17.77 17.47 17.75 351282
20010529 17.92 18.05 17.67 17.81 580646
20010530 17.70 17.86 17.41 17.44 547466
20010531 17.24 17.59 17.18 17.53 881268
20010601 17.47 17.93 17.11 17.88 621954
20010604 17.66 18.19 17.56 18.00 744986
20010605 17.98 19.76 17.77 19.53 2537918
20010606 19.27 19.47 18.76 18.92 2592141
20010607 18.93 19.33 18.92 19.06 1270406
20010608 19.07 19.27 19.07 19.09 540897
20010611 19.13 19.22 18.89 18.99 867016
20010612 18.86 19.04 18.39 18.87 974127
20010613 18.86 19.22 18.57 18.67 665154
20010614 18.41 18.52 18.02 18.12 1005080
20010615 17.51 18.04 17.41 17.82 1319397
20010618 17.74 18.18 17.65 18.09 841964
20010619 18.05 18.30 17.89 18.23 556930
20010620 18.24 18.98 18.14 18.71 1381525
20010621 18.62 18.98 18.48 18.54 706796
20010622 18.73 18.73 17.71 17.91 1024342
20010625 17.96 17.96 17.19 17.60 1263058
20010626 17.44 17.60 17.23 17.51 823370
20010627 17.56 17.93 17.50 17.59 1263615
20010628 17.51 18.19 17.51 17.87 758124
20010629 17.92 18.21 17.80 18.10 782174
20010702 18.14 18.32 17.87 18.28 581871
20010703 18.26 18.37 18.03 18.05 241166
20010705 17.92 18.12 17.89 18.06 406730
20010706 18.02 18.16 17.61 17.68 341818
20010709 17.68 18.21 17.61 18.18 389027
20010710 18.18 18.27 17.74 17.86 533882
20010711 17.74 18.12 17.66 17.78 659030
20010712 17.96 18.46 17.83 18.46 893961
20010713 19.31 19.44 18.51 18.55 779724
20010716 18.55 18.82 18.37 18.59 656024
20010717 18.52 19.24 18.52 19.22 753336
20010718 19.04 19.21 18.90 19.09 1025010
20010719 19.15 19.31 18.83 18.94 628077
20010720 18.94 19.04 18.68 18.86 327455
20010723 19.18 19.49 17.51 17.53 1153943
20010724 17.53 17.65 16.58 16.80 1266287
20010725 16.75 17.33 16.71 17.23 806892
20010726 17.24 17.77 17.06 17.59 657137
20010727 17.71 17.74 17.34 17.63 513284
20010730 17.78 17.83 17.51 17.61 505490
20010731 17.69 18.01 17.66 17.69 997842
20010801 17.87 17.87 17.57 17.64 524307
20010802 17.66 17.68 16.95 17.51 547911
20010803 17.52 17.74 17.33 17.58 235599
20010806 17.43 17.46 17.04 17.16 784512
20010807 17.33 17.68 17.29 17.63 515956
20010808 17.63 17.94 17.24 17.30 453717
20010809 17.39 17.42 17.11 17.35 331130
20010810 17.35 17.77 17.13 17.58 389027
20010813 17.46 18.14 17.46 18.03 519074
20010814 18.12 18.58 17.96 18.50 559364
20010815 18.50 18.58 17.66 17.66 713468
20010816 17.63 18.41 17.59 18.34 570775
20010817 18.16 18.17 17.89 17.96 366040
20010820 18.10 18.12 17.79 17.84 510285
20010821 17.84 18.12 17.81 17.84 439160
20010822 17.84 18.05 17.69 17.88 489235
20010823 17.92 18.21 17.87 17.93 554932
20010824 17.89 18.46 17.89 18.37 466856
20010827 18.37 18.40 17.87 18.17 257358
20010828 18.25 18.34 18.05 18.20 267107
20010829 18.20 18.32 17.93 17.94 643119
20010830 17.90 18.01 17.56 17.98 427970
20010831 17.92 18.09 17.83 17.95 644670
20010904 18.01 18.48 17.96 18.19 484139
20010905 18.19 18.20 17.76 17.79 489125
20010906 17.62 17.75 17.30 17.39 523247
20010907 17.24 17.31 16.06 16.18 1381735
20010910 15.96 15.97 15.14 15.34 1500831
20010917 15.30 15.34 14.44 14.54 988995
20010918 14.67 15.44 14.44 14.45 619853
20010919 14.56 14.58 13.54 13.69 1107981
20010920 13.69 13.72 12.56 12.64 1379741
20010921 11.96 12.37 11.81 12.13 1023450
20010924 12.55 12.73 12.14 12.26 1314488
20010925 12.03 12.37 11.86 12.28 1259759
20010926 12.55 13.22 12.08 12.09 1181876
20010927 12.10 12.86 12.10 12.64 759999
20010928 12.71 12.75 12.46 12.62 712582
20011001 12.64 13.18 12.51 13.00 901363
20011002 13.07 13.07 12.49 12.75 1049485
20011003 12.75 13.30 12.59 13.13 696407
20011004 13.22 13.49 12.78 13.25 678792
20011005 13.12 13.31 13.04 13.18 642011
20011008 13.22 13.27 12.33 12.34 592600
20011009 12.37 12.97 12.37 12.84 563684
20011010 12.86 13.69 12.82 13.25 1154622
20011011 13.27 13.70 13.09 13.31 900366
20011012 13.36 13.40 12.77 13.17 341113
20011015 13.04 13.08 12.60 12.89 361387
20011016 12.71 13.06 12.65 13.00 729200
20011017 13.13 13.54 12.55 12.65 811958
20011018 12.75 12.82 12.00 12.06 1046605
20011019 12.28 12.28 11.73 12.12 878762
20011022 12.61 13.33 12.48 13.30 983899
20011023 13.40 13.68 12.84 13.56 1048377
20011024 13.56 13.90 13.48 13.69 896488
20011025 13.62 13.98 13.27 13.90 720891
20011026 13.77 14.34 13.63 14.26 731637
20011029 14.11 14.11 13.45 13.45 751579
20011030 13.36 13.40 12.68 12.96 875660
20011031 13.14 13.19 12.73 12.99 407142
20011101 13.10 13.31 12.74 12.95 603235
20011102 12.96 13.09 12.69 12.78 819935
20011105 12.69 13.21 12.69 12.89 823812
20011106 12.82 13.00 12.59 12.82 601684
20011107 12.73 13.02 12.62 12.82 543078
20011108 12.73 12.93 12.66 12.71 978692
20011109 12.65 12.93 12.65 12.89 537539
20011112 12.95 12.95 12.65 12.75 520920
20011113 12.77 13.40 12.77 13.21 1609070
20011114 13.43 13.99 13.40 13.80 741940
20011115 13.71 14.00 13.55 13.76 719672
20011116 13.92 13.92 13.54 13.84 676355
20011119 13.85 14.20 13.63 13.76 614489
20011120 13.63 14.54 13.54 14.54 1440632
20011121 15.45 15.90 14.87 15.08 2692944
20011123 15.08 15.60 14.98 15.60 496280
20011126 15.49 15.54 14.79 15.27 862904
20011127 15.16 15.63 15.09 15.52 535793
20011128 15.29 15.57 15.07 15.16 672823
20011129 15.16 15.21 14.65 15.02 727305
20011130 15.02 15.45 15.01 15.35 646408
20011203 15.18 15.18 14.58 14.68 910782
20011204 14.90 15.47 14.86 15.40 929163
20011205 15.73 17.04 15.72 16.59 2552942
20011206 16.49 16.64 16.17 16.55 1310756
20011207 16.40 16.77 16.26 16.60 659285
20011210 16.72 16.94 16.28 16.34 693956
20011211 16.35 16.40 16.15 16.33 421106
20011212 16.31 16.35 16.02 16.32 317976
20011213 16.09 16.09 15.54 15.55 1355332
20011214 14.76 15.45 14.76 14.95 1830370
20011217 14.97 15.15 14.63 14.87 930154
20011218 14.96 15.08 14.86 15.04 1201352
20011219 14.85 15.01 14.50 14.99 889760
20011220 14.92 15.04 14.81 14.95 580149
20011221 15.04 15.34 14.83 15.15 1007199
20011224 15.45 15.82 15.34 15.73 519283
20011226 15.73 15.99 15.55 15.71 800938
20011227 15.80 16.22 15.80 16.05 582350
20011228 16.25 16.64 16.20 16.32 695496
20011231 16.29 16.79 16.20 16.45 866867
20020102 16.45 16.46 15.89 15.90 919257
20020103 16.06 16.56 15.99 16.47 773202
20020104 16.49 17.09 16.47 16.76 805341
20020107 16.81 17.13 16.70 16.72 444330
20020108 16.61 16.85 16.37 16.73 521155
20020109 16.81 16.90 16.52 16.53 385445
20020110 16.64 16.70 16.26 16.41 530070
20020111 16.32 16.84 16.19 16.51 582350
20020114 16.40 16.59 16.22 16.30 614819
20020115 16.19 16.56 16.02 16.13 456437
20020116 16.13 16.28 15.92 16.08 389848
20020117 16.09 16.74 16.08 16.64 700559
20020118 16.59 16.84 16.59 16.61 749648
20020122 16.61 16.69 15.88 15.99 1214340
20020123 16.19 16.63 16.06 16.49 691974
20020124 16.49 16.80 16.35 16.44 400524
20020125 16.33 16.90 16.13 16.88 624505
20020128 16.94 17.90 16.81 17.74 1304812
20020129 17.31 17.58 17.04 17.46 787400
20020130 17.26 17.83 17.08 17.73 804020
20020131 17.76 18.16 17.61 18.15 906049
20020204 17.08 17.25 16.78 16.85 676896
20020205 16.86 17.26 16.81 16.88 585872
20020206 16.88 16.99 16.56 16.69 418244
20020207 16.58 16.78 16.14 16.25 720811
20020208 16.04 16.53 15.97 16.26 1067404
20020211 16.41 17.15 16.24 17.08 538875
20020212 16.99 16.99 16.44 16.74 435524
20020213 16.85 17.42 16.83 17.42 770340
20020214 17.22 17.22 16.11 16.38 2030026
20020215 16.58 17.16 16.51 16.96 723203
20020219 16.81 16.86 16.09 16.09 736154
20020220 16.26 16.65 16.22 16.62 485794
20020221 16.62 16.95 16.40 16.41 801571
20020222 16.40 16.54 16.32 16.37 1005283
20020225 16.39 16.76 16.37 16.72 498526
20020226 16.67 16.98 16.49 16.62 630676
20020227 16.53 17.29 16.53 16.85 1142043
20020228 16.86 16.86 16.04 16.14 1848892
20020301 15.94 16.14 15.42 15.59 2333149
20020304 15.66 16.26 15.64 16.17 1547493
20020305 16.22 16.45 15.70 15.92 1972371
20020306 16.10 16.55 16.05 16.17 2262135
20020307 16.21 16.40 15.50 16.40 1496346
20020308 16.58 16.62 16.06 16.18 774789
20020311 16.08 16.43 16.08 16.34 591382
20020312 16.17 16.39 15.89 16.07 726605
20020313 15.66 15.85 15.05 15.31 886853
20020314 15.44 15.58 15.32 15.50 496001
20020315 15.73 15.78 15.40 15.48 592919
20020318 15.49 15.51 14.94 15.17 928452
20020319 15.26 15.56 15.26 15.49 826047
20020320 15.46 15.49 15.22 15.48 607517
20020321 15.44 15.53 15.19 15.39 841523
20020322 15.47 15.57 15.32 15.33 898598
20020325 15.40 15.58 14.91 15.03 1551335
20020326 15.14 15.63 15.11 15.49 1383404
20020327 16.08 16.78 15.87 16.63 2764063
20020328 16.83 16.95 16.45 16.54 1624325
20020401 16.49 16.63 16.09 16.35 1436746
20020402 16.26 16.67 16.05 16.50 903976
20020403 16.64 17.04 15.94 16.19 928672
20020404 16.86 16.94 16.31 16.53 2107045
20020405 16.60 17.00 16.60 16.93 861170
20020408 16.86 16.86 16.50 16.63 987283
20020409 16.66 16.75 16.27 16.45 963465
20020410 16.53 17.22 16.49 17.22 1153897
20020411 17.24 17.40 17.05 17.23 1026467
20020412 17.23 17.23 16.58 17.04 1591068
20020415 16.99 16.99 16.31 16.44 1426978
20020416 16.53 16.95 16.53 16.82 1083432
20020417 16.82 17.06 16.51 16.93 854474
20020418 17.22 17.32 16.80 16.99 1302182
20020419 17.40 17.40 16.63 16.94 1118116
20020422 16.95 16.95 16.31 16.41 802668
20020423 16.45 16.92 16.31 16.64 586553
20020424 16.71 16.89 15.98 16.11 890366
20020425 16.13 16.34 16.10 16.18 741203
20020426 15.86 16.45 15.83 16.27 1109445
20020429 16.36 16.45 15.69 15.69 690933
20020430 15.73 16.49 15.71 16.44 1078054
20020501 16.44 16.44 15.94 16.35 941843
20020502 16.19 16.92 16.18 16.91 1327975
20020503 16.95 16.97 16.51 16.71 986185
20020506 16.80 17.06 16.75 16.85 836803
20020507 16.86 17.05 16.63 16.75 849755
20020508 16.94 17.72 16.91 17.63 1373525
20020509 17.54 17.54 17.06 17.29 1377477
20020510 17.27 17.54 17.03 17.22 982124
20020513 17.17 17.37 16.95 17.03 667665
20020514 17.03 17.28 16.89 17.28 1096953
20020515 17.24 17.66 17.02 17.59 4985057
20020516 17.63 17.80 17.30 17.75 1893315
20020517 18.18 18.48 17.78 18.48 2110494
20020520 18.30 18.34 17.84 18.26 1281403
20020521 18.04 18.46 18.04 18.13 921590
20020522 18.22 18.52 18.16 18.51 780489
20020523 18.36 19.04 18.09 19.00 1420095
20020524 19.00 19.08 18.73 18.99 873315
20020528 18.99 18.99 18.31 18.56 720940
20020529 18.47 18.92 18.41 18.81 951364
20020530 18.67 18.82 18.47 18.78 1014854
20020531 18.73 19.09 18.61 18.76 777314
20020603 18.76 19.60 18.67 19.08 2277538
20020604 18.91 19.22 18.45 19.11 1217694
20020605 18.98 20.10 18.82 19.83 1912033
20020606 19.79 20.06 19.34 19.42 1938414
20020607 19.21 19.33 18.84 19.17 1225356
20020610 19.17 19.94 19.11 19.39 1402034
20020611 19.37 19.41 17.91 18.09 1479426
20020612 17.72 18.32 17.68 18.32 1111512
20020613 18.22 18.48 18.12 18.20 494674
20020614 18.03 18.23 17.55 18.18 1180476
20020617 18.11 18.13 17.80 18.04 766915
20020618 18.04 18.39 17.91 18.34 886123
20020619 18.31 18.76 18.05 18.06 936586
20020620 18.00 18.58 18.00 18.28 714153
20020621 18.32 18.54 17.80 18.13 1054809
20020624 17.91 18.57 17.91 18.22 669381
20020625 18.27 18.45 17.81 17.95 979606
20020626 17.81 17.82 17.45 17.80 1063676
20020627 17.85 17.92 17.40 17.84 733528
20020628 17.85 18.27 17.81 18.17 760128
20020701 18.25 18.26 17.79 18.01 1030727
20020702 17.93 18.21 17.80 17.91 842118
20020703 17.81 17.83 17.24 17.59 1165260
20020705 17.38 18.11 17.19 17.80 418486
20020708 17.80 17.80 17.36 17.76 768448
20020709 17.76 18.17 17.73 17.86 773921
20020710 17.81 17.81 17.22 17.43 1149497
20020711 17.31 17.45 16.81 17.38 872659
20020712 17.28 17.36 16.66 16.78 635228
20020715 16.78 16.78 15.90 16.45 1155080
20020716 15.80 16.63 15.80 15.92 1216052
20020717 16.25 16.43 15.98 16.24 812453
20020718 16.08 16.24 15.53 15.58 670476
20020719 15.58 15.58 14.62 14.66 1265640
20020722 14.66 14.95 13.94 13.97 1156612
20020723 14.34 14.39 13.61 13.75 1071557
20020724 13.81 14.65 13.34 14.25 1472529
20020725 14.25 14.90 13.90 14.84 1484899
20020726 14.85 15.03 14.32 14.62 821867
20020729 14.95 15.76 14.82 15.67 757173
20020730 15.68 15.68 15.02 15.16 1022736
20020731 15.19 15.53 14.57 15.21 1020765
20020801 15.22 15.53 15.12 15.48 913051
20020802 15.31 15.32 14.21 14.46 651429
20020805 14.46 14.47 13.76 13.88 1303515
20020806 13.91 14.11 13.66 13.96 894333
20020807 13.96 14.07 13.11 13.34 1752542
20020808 13.53 14.53 13.47 14.21 1219117
20020809 14.21 14.47 13.96 14.29 642891
20020812 14.38 14.51 14.15 14.15 745788
20020813 14.16 14.28 13.72 13.73 1602793
20020814 13.70 13.70 12.79 13.07 2014493
20020815 13.07 13.61 12.92 13.51 2002123
20020816 13.43 13.44 12.91 13.31 1565137
20020819 13.38 13.47 13.20 13.42 2299504
20020820 13.37 13.70 13.15 13.57 1164970
20020821 13.66 13.92 13.48 13.77 690866
20020822 13.80 13.80 13.26 13.29 2195432
20020823 13.25 13.35 12.47 12.74 1243078
20020826 12.81 12.97 12.66 12.83 1024899
20020827 12.83 12.97 12.67 12.79 1475331
20020828 12.70 12.70 12.19 12.32 916682
20020829 12.32 12.51 12.10 12.31 1169770
20020830 12.29 12.82 12.28 12.59 941554
20020903 12.49 12.49 11.87 11.87 848937
20020904 11.96 12.14 11.73 12.04 1353695
20020905 11.96 11.97 11.55 11.60 891482
20020906 11.65 12.07 11.64 11.96 521995
20020909 11.96 12.25 11.93 12.18 640903
20020910 12.18 12.38 12.13 12.36 877518
20020911 12.60 12.62 12.40 12.54 386178
20020912 12.45 12.65 12.08 12.27 660757
20020913 12.17 12.24 11.87 12.18 501049
20020916 12.10 12.12 11.83 12.01 373851
20020917 12.10 12.14 11.59 11.67 720429
20020918 11.50 11.55 10.92 11.04 1316932
20020919 10.95 11.36 10.77 10.91 753374
20020920 11.04 11.28 10.92 11.01 1217006
20020923 10.68 10.75 9.77 10.01 2030161
20020924 9.95 10.86 9.86 10.54 2277795
20020925 10.72 10.96 10.45 10.84 1109443
20020926 10.91 11.21 10.69 11.17 1100607
20020927 11.16 11.18 10.91 11.05 910027
20020930 11.05 11.05 10.37 10.64 1261078
20021001 10.67 11.13 10.59 11.13 853082
20021002 11.16 11.25 10.94 11.00 1060244
20021003 11.08 11.38 10.88 11.20 1274933
20021004 11.19 11.25 10.76 10.98 991844
20021007 11.05 11.07 10.58 10.58 825592
20021008 10.56 10.94 10.49 10.66 932827
20021009 10.50 10.51 10.04 10.19 980826
20021010 10.21 10.53 9.96 10.53 1272751
20021011 10.62 11.22 10.60 10.86 958027
20021014 10.84 10.93 10.65 10.74 823737
20021015 11.55 11.64 11.12 11.37 1284751
20021016 11.60 11.73 11.12 11.20 841628
20021017 11.41 11.64 10.83 11.10 2374449
20021018 11.14 11.92 11.07 11.76 1718492
20021021 12.38 12.60 11.60 11.77 3068369
20021022 11.64 11.68 11.32 11.40 905227
20021023 11.40 11.87 11.17 11.81 841301
20021024 11.80 11.92 11.30 11.61 1356750
20021025 11.43 11.50 11.06 11.37 771047
20021028 11.39 11.55 11.25 11.31 593558
20021029 11.22 11.40 10.56 11.01 951372
20021030 10.68 11.68 10.67 11.67 1104207
20021031 11.67 11.94 11.46 11.78 1647365
20021101 11.81 11.99 11.57 11.77 1273187
20021104 11.92 12.06 11.86 11.92 1680528
20021105 11.92 11.94 11.57 11.72 682466
20021106 11.94 12.22 11.78 12.22 936863
20021107 12.05 12.22 12.01 12.14 679848
20021108 12.05 12.26 11.79 11.89 907518
20021111 11.64 11.64 11.25 11.32 572176
20021112 11.50 11.57 11.09 11.27 1163006
20021113 11.23 11.28 10.77 11.07 932827
20021114 11.37 11.56 11.19 11.50 783592
20021115 11.50 11.90 11.45 11.83 764501
20021118 11.94 11.96 11.60 11.71 454664
20021119 11.68 11.72 11.48 11.56 597236
20021120 11.50 11.63 11.41 11.58 508780
20021121 11.60 12.33 11.48 12.32 1482439
20021122 12.23 12.31 11.87 12.01 1094497
20021125 12.24 12.41 12.03 12.21 554529
20021126 12.30 12.88 12.29 12.76 1241524
20021127 12.74 13.07 12.53 13.07 797944
20021129 13.07 13.54 13.05 13.33 433800
20021202 13.71 13.71 13.14 13.42 1502108
20021203 13.42 13.42 12.84 13.08 845432
20021204 12.90 13.10 12.79 13.00 644832
20021205 13.00 13.02 12.52 12.59 743828
20021206 12.38 12.93 12.38 12.70 579197
20021209 12.53 12.75 12.24 12.30 447275
20021210 12.35 12.54 12.23 12.53 493893
20021211 12.56 12.56 12.19 12.27 833696
20021212 12.36 12.54 12.29 12.40 747088
20021213 12.38 12.40 12.06 12.06 589085
20021216 12.06 12.21 12.03 12.19 1190450
20021217 12.26 12.57 12.24 12.24 736982
20021218 12.22 12.26 11.88 11.93 911936
20021219 11.89 12.11 11.86 11.94 612340
20021220 11.96 12.15 11.92 12.10 811419
20021223 12.12 12.29 12.00 12.05 687212
20021224 11.98 12.05 11.91 11.93 187125
20021226 11.94 12.15 11.87 11.94 487264
20021227 11.94 12.01 11.87 11.95 734265
20021230 11.95 12.05 11.83 12.03 1119491
20021231 12.04 12.17 11.92 12.07 740133
20030102 12.11 12.84 12.07 12.56 1229136
20030103 12.52 12.63 12.35 12.54 514214
20030106 12.45 12.78 12.35 12.75 618643
20030107 12.75 12.81 12.48 12.74 624511
20030108 12.60 12.60 11.86 11.94 1060158
20030109 12.00 12.61 12.00 12.61 1002347
20030110 13.33 14.02 13.09 13.53 3189494
20030113 13.80 14.16 13.73 14.13 3145592
20030114 14.13 15.29 14.13 15.21 3160371
20030115 15.21 15.82 14.82 15.61 2747001
20030116 15.53 16.20 15.49 15.88 3286751
20030117 15.74 16.32 15.64 15.81 1663370
20030121 15.82 15.95 15.29 15.53 1788338
20030122 15.53 15.63 15.01 15.04 1469617
20030123 15.15 15.32 14.37 14.70 2299183
20030124 14.70 14.88 14.25 14.28 1699339
20030127 14.28 14.55 13.88 13.93 1001043
20030128 13.80 14.21 13.72 13.94 1057550
20030129 13.67 13.74 13.22 13.72 1709771
20030130 13.63 14.06 13.50 13.50 1081131
20030131 13.25 13.67 13.08 13.21 1822351
20030203 13.30 13.45 13.09 13.10 1275102
20030204 12.61 12.66 11.79 12.01 10486068
20030205 12.02 12.08 11.19 11.22 9866882
20030206 11.22 11.46 10.55 11.27 10191797
20030207 11.45 11.53 11.06 11.18 4272907
20030210 11.13 11.30 10.88 11.19 3011497
20030211 11.60 11.87 11.37 11.52 4032209
20030212 11.50 11.70 11.26 11.31 2211380
20030213 11.36 11.44 11.03 11.17 2065222
20030214 11.22 11.44 11.05 11.44 1727295
20030218 11.55 11.88 11.51 11.74 2675733
20030219 11.74 11.84 11.48 11.50 1366166
20030220 11.50 11.55 11.10 11.10 1894928
20030221 11.17 11.50 11.00 11.43 1698833
20030224 11.43 11.52 11.07 11.19 1285542
20030225 10.90 11.13 10.78 11.09 2002173
20030226 10.93 10.99 10.74 10.75 2062776
20030227 10.80 11.01 10.64 10.91 1670155
20030228 10.92 10.92 10.62 10.74 2054768
20030303 10.89 10.94 10.72 10.81 1788548
20030304 10.76 10.96 10.58 10.81 1857159
20030305 10.81 10.92 10.72 10.87 1964405
20030306 10.86 10.86 10.40 10.50 1044645
20030307 10.40 10.67 10.27 10.49 1141718
20030310 10.44 10.51 10.26 10.28 1098755
20030311 10.28 10.42 9.32 9.78 2022194
20030312 9.70 9.74 9.15 9.54 2988272
20030313 9.67 9.75 9.38 9.69 2605390
20030314 9.54 9.67 9.21 9.32 2392306
20030317 9.38 10.04 9.28 9.81 2056067
20030318 9.82 10.12 9.74 10.02 2442087
20030319 10.08 10.09 9.74 9.81 1592129
20030320 9.69 9.81 9.47 9.79 1669614
20030321 10.01 10.29 9.81 10.27 1980746
20030324 10.07 10.07 9.47 9.58 2259195
20030325 9.43 9.94 9.43 9.80 1521028
20030326 9.64 9.64 9.29 9.29 1696669
20030327 9.29 9.61 9.25 9.33 1079817
20030328 9.33 9.44 9.27 9.33 1120074
20030331 9.24 9.24 8.88 9.08 1408480
20030401 9.19 9.31 8.98 9.29 1440188
20030402 9.51 9.74 9.46 9.67 1043455
20030403 9.65 9.70 9.43 9.53 1329371
20030404 9.66 9.68 9.44 9.56 1019971
20030407 10.04 10.08 9.68 9.92 2842175
20030408 9.97 10.44 9.93 10.35 2788498
20030409 10.53 10.85 10.49 10.79 5767679
20030410 10.77 10.89 10.48 10.63 2720536
20030411 10.62 10.79 10.44 10.69 1940921
20030414 10.70 11.13 10.70 10.93 2552796
20030415 10.93 11.13 10.78 10.92 2389059
20030416 10.95 11.15 10.90 11.07 2111151
20030417 11.13 11.42 11.04 11.21 1817118
20030421 12.01 12.17 11.68 12.07 5137408
20030422 12.11 12.39 11.69 12.24 4518499
20030423 12.47 12.73 12.34 12.69 3963223
20030424 12.66 12.77 12.43 12.71 3232199
20030425 12.71 12.75 12.50 12.58 3813014
20030428 12.54 12.95 12.51 12.58 1980746
20030429 12.74 13.27 12.66 13.21 3421692
20030430 13.12 13.34 12.86 13.23 3095409
20030501 13.20 13.20 12.48 12.84 2072949
20030502 12.84 13.53 12.75 13.49 2313197
20030505 13.31 13.45 12.95 13.08 3196270
20030506 12.94 13.33 12.94 13.21 2402478
20030507 13.17 13.35 12.91 13.08 1235004
20030508 12.92 13.14 12.68 13.07 1961266
20030509 12.83 13.27 12.82 13.21 1730217
20030512 13.21 13.26 12.89 13.20 1861163
20030513 13.03 13.59 13.03 13.23 1550681
20030514 13.49 13.49 12.89 13.17 1725672
20030515 13.17 14.00 13.14 13.93 2856352
20030516 13.70 14.26 13.70 14.26 2185714
20030519 14.28 14.28 13.91 14.02 2008306
20030520 14.05 14.12 13.81 14.05 2155224
20030521 14.05 14.17 13.83 14.04 1011920
20030522 14.09 14.18 14.03 14.05 1515560
20030523 14.08 14.33 14.04 14.20 975244
20030527 14.14 14.50 14.14 14.45 1195297
20030528 14.55 14.60 14.20 14.29 1358827
20030529 14.34 14.53 14.30 14.42 2285422
20030530 14.55 14.69 14.42 14.60 1109757
20030602 14.74 15.33 14.69 15.28 1950596
20030603 15.21 15.22 14.71 14.83 1597109
20030604 14.80 15.36 14.72 15.27 1207702
20030605 15.13 15.34 15.06 15.22 1122270
20030606 15.59 15.70 15.02 15.14 1462381
20030609 15.14 15.25 14.98 15.01 1356993
20030610 15.10 15.28 15.04 15.25 541179
20030611 15.30 15.57 15.25 15.48 1001996
20030612 15.62 15.76 15.49 15.61 823149
20030613 15.70 15.72 15.33 15.43 716358
20030616 15.48 15.79 15.41 15.79 784532
20030617 15.85 16.54 15.81 16.54 1378567
20030618 16.48 16.48 16.02 16.12 1777358
20030619 16.14 16.58 16.01 16.05 1556551
20030620 16.18 16.26 15.62 15.62 2183378
20030623 15.39 15.48 15.28 15.31 1505852
20030624 15.31 15.53 15.26 15.43 772127
20030625 15.43 15.65 15.22 15.23 527264
20030626 15.24 15.74 15.16 15.57 1055391
20030627 15.62 15.64 15.21 15.23 596192
20030630 15.30 15.46 14.93 15.18 1037161
20030701 14.94 14.98 14.36 14.49 2850548
20030702 14.49 14.93 14.49 14.91 923683
20030703 14.81 14.82 14.42 14.47 568038
20030707 14.61 14.92 14.42 14.65 1567553
20030708 14.49 15.02 14.49 14.84 925409
20030709 14.76 15.06 14.66 14.87 1096597
20030710 15.01 15.03 14.58 14.58 948924
20030711 14.55 14.79 14.28 14.61 952592
20030714 14.84 15.19 14.69 14.80 1031660
20030715 14.88 14.96 14.33 14.57 1014401
20030716 14.53 14.90 14.50 14.84 2254248
20030717 14.77 14.86 14.55 14.79 1252252
20030718 14.79 15.36 14.68 15.36 988404
20030721 15.53 15.53 14.39 14.62 1422577
20030722 14.55 15.16 14.39 15.10 912464
20030723 15.12 15.13 14.43 14.69 1172752
20030724 14.71 14.80 14.42 14.54 1395178
20030725 14.28 14.56 14.14 14.30 2116067
20030728 14.26 14.31 14.14 14.24 1463244
20030729 14.33 14.42 14.00 14.27 772774
20030730 14.28 14.41 14.17 14.28 773853
20030731 14.29 14.69 14.29 14.61 1387088
20030801 14.51 14.83 14.30 14.44 2250256
20030804 14.88 15.29 14.61 15.12 2934578
20030805 15.56 15.56 14.96 15.05 2135915
20030806 15.06 15.07 14.40 14.48 2714525
20030807 14.47 14.98 14.47 14.78 1661939
20030808 14.88 15.21 14.86 15.18 1245025
20030811 15.19 15.43 15.19 15.41 1014401
20030812 15.50 15.90 15.44 15.85 1784694
20030813 15.86 15.89 15.44 15.50 1630980
20030814 15.53 16.01 15.50 15.96 1133596
20030815 16.20 16.20 15.62 15.62 1247614
20030818 15.81 16.07 15.80 15.93 847271
20030819 15.95 16.13 15.86 15.99 1390608
20030820 15.99 16.18 15.92 16.18 607759
20030821 16.50 16.63 16.26 16.28 1540962
20030822 16.40 16.48 15.69 15.95 856197
20030825 15.89 16.16 15.71 16.14 788119
20030826 16.05 16.27 15.78 16.21 4043626
20030827 16.18 16.68 16.16 16.58 4332073
20030828 16.60 16.83 16.51 16.75 2734217
20030829 16.74 17.20 16.70 17.12 1162927
20030902 17.02 17.28 16.62 17.11 1333822
20030903 17.07 17.30 16.89 17.07 1304031
20030904 17.05 17.33 16.92 17.30 1009992
20030905 17.25 17.70 17.08 17.12 1617429
20030908 17.18 17.76 17.10 17.52 1273057
20030909 17.50 17.68 17.27 17.54 1158410
20030910 17.53 17.57 17.05 17.08 1442447
20030911 17.17 17.30 16.92 17.16 1068714
20030912 17.57 18.46 17.42 18.15 2618280
20030915 18.15 18.15 17.67 17.85 1373723
20030916 17.86 18.28 17.77 18.24 987837
20030917 18.11 18.12 17.72 17.72 848239
20030918 17.83 18.08 17.72 17.92 1067746
20030919 17.79 18.35 17.72 18.22 2016005
20030922 18.06 18.06 17.68 17.73 853831
20030923 17.74 18.32 17.60 18.18 1111734
20030924 18.30 18.64 18.14 18.61 3610419
20030925 18.60 18.61 17.52 17.55 2542027
20030926 17.55 17.81 17.24 17.49 1893615
20030929 17.50 17.61 17.18 17.44 1129587
20030930 17.34 17.35 16.64 17.09 1597102
20031001 17.27 17.94 17.24 17.46 2389846
20031002 17.29 18.27 17.28 17.95 2601717
20031003 18.36 18.39 18.16 18.22 1471915
20031006 18.13 18.26 17.96 18.06 845335
20031007 18.04 18.17 17.78 18.05 1425024
20031008 18.18 18.35 17.86 18.03 1055055
20031009 18.13 18.35 18.08 18.28 715416
20031010 18.17 18.65 18.13 18.14 1226381
20031013 18.14 18.51 18.12 18.38 724235
20031014 18.46 19.43 18.43 19.21 2201097
20031015 19.44 19.80 18.97 19.02 3060198
20031016 18.88 19.32 18.76 18.95 1452771
20031017 18.99 19.07 18.70 18.74 753703
20031020 18.74 19.15 18.69 19.07 1010745
20031021 18.98 19.48 18.98 19.39 1313496
20031022 19.18 19.25 18.76 18.86 1008164
20031023 18.86 18.88 18.28 18.61 1425777
20031024 18.61 18.77 18.41 18.63 746820
20031027 18.74 19.48 18.70 19.38 1173144
20031028 19.48 20.63 19.48 20.48 4425855
20031029 20.27 20.81 19.53 20.22 3684305
20031030 20.72 22.06 20.56 21.87 4897995
20031031 21.85 22.45 21.58 21.99 4031473
20031103 22.00 22.25 21.80 22.08 2740886
20031104 22.09 22.48 21.86 22.43 1750037
20031105 22.74 23.01 22.24 22.32 2652803
20031106 22.33 22.83 22.27 22.69 1652813
20031107 22.80 22.87 22.48 22.69 1796713
20031110 22.61 22.61 21.83 21.83 2459645
20031111 22.04 22.41 22.00 22.04 2896832
20031112 21.99 22.27 21.39 21.66 4021148
20031113 21.62 21.99 21.49 21.96 2002562
20031114 21.95 22.64 21.50 21.64 3121394
20031117 21.43 21.57 21.12 21.28 2549336
20031118 21.33 21.44 21.00 21.15 1248214
20031119 21.06 21.14 20.98 21.10 935812
20031120 21.11 21.27 20.97 21.02 977344
20031121 21.00 21.38 20.99 21.34 984320
20031124 21.45 21.85 21.31 21.62 1577251
20031125 21.71 22.53 21.65 22.33 5007667
20031126 22.36 22.96 22.36 22.92 4483205
20031128 22.90 23.26 22.84 23.16 600014
20031201 23.15 24.58 23.05 24.11 3795511
20031202 24.11 24.31 23.77 24.22 3599120
20031203 24.23 24.42 23.64 23.99 3228551
20031204 23.90 24.39 23.79 24.35 3453275
20031205 24.23 24.94 24.17 24.35 1929468
20031208 24.83 26.03 24.83 26.01 2986871
20031209 26.03 26.75 25.93 26.50 3000501
20031210 26.56 26.76 25.97 26.31 4327916
20031211 26.37 28.03 26.19 27.99 5180127
20031212 27.99 28.60 27.68 28.35 6033519
20031215 29.11 29.52 28.93 29.12 4285847
20031216 29.12 29.12 28.45 28.61 4239378
20031217 28.61 29.72 28.43 29.63 2506409
20031218 29.86 31.12 29.76 30.90 3235634
20031219 31.03 31.20 30.28 31.05 3704828
20031222 31.15 32.61 31.14 32.05 3590427
20031223 32.51 32.56 31.32 31.93 3448338
20031224 31.96 32.34 31.80 32.13 1007608
20031226 32.98 33.49 32.38 33.28 1754433
20031229 32.69 34.52 32.69 34.32 3123272
20031230 34.33 34.36 32.82 33.08 3176287
20031231 32.89 32.94 32.26 32.63 3005759
20040102 33.06 34.01 32.89 33.10 2544936
20040105 33.45 34.50 33.24 34.46 2739718
20040106 34.43 34.69 33.57 33.82 2858626
20040107 33.13 33.40 32.43 33.08 4242061
20040108 33.12 33.87 32.62 33.28 3112326
20040109 32.19 33.31 32.15 32.69 2482048
20040112 32.61 32.75 32.32 32.43 2495463
20040113 32.56 32.81 32.06 32.39 3067896
20040114 32.18 32.43 31.50 31.84 3017350
20040115 32.02 32.38 31.09 31.67 2626390
20040116 31.73 31.83 31.10 31.36 2515853
20040120 31.31 33.08 30.93 32.74 3014989
20040121 33.73 35.32 33.31 34.12 4658455
20040122 34.62 34.84 34.06 34.14 2522721
20040123 34.38 34.43 32.97 33.21 2042367
20040126 32.40 33.13 32.40 32.89 1862287
20040127 32.90 33.41 32.53 32.70 1397708
20040128 32.70 32.76 30.68 31.01 3572398
20040129 31.24 31.36 29.46 30.48 6157363
20040130 31.45 31.77 30.10 31.73 4525488
20040202 31.91 32.58 30.45 30.54 4329096
20040203 30.54 30.95 30.21 30.51 4844115
20040204 30.35 30.35 29.26 29.32 3586778
20040205 29.59 30.29 29.31 29.70 3770077
20040206 30.24 31.22 30.15 31.21 2827933
20040209 31.63 31.92 31.15 31.25 1813350
20040210 31.23 31.77 31.22 31.58 1253366
20040211 31.68 33.31 31.45 33.21 3827599
20040212 33.03 33.82 32.98 33.63 2345647
20040213 33.84 34.12 33.32 33.36 3043820
20040217 33.78 34.05 33.41 33.97 1687701
20040218 33.86 34.36 33.53 33.53 2157423
20040219 33.97 33.98 33.23 33.32 1761754
20040220 33.32 33.32 32.55 32.71 2813727
20040223 32.71 33.04 32.43 32.48 1859171
20040224 32.43 33.33 32.36 32.61 1872460
20040225 32.43 32.43 31.71 32.16 2468428
20040226 32.15 33.44 32.02 33.24 2114020
20040227 33.27 34.61 32.99 34.29 3008239
20040301 34.60 36.69 34.60 36.54 4764850
20040302 36.54 37.46 36.21 36.89 6059454
20040303 36.39 36.48 35.14 36.19 5476024
20040304 36.35 36.65 36.02 36.05 6753588
20040305 35.55 35.92 35.08 35.46 6495739
20040308 35.46 35.73 34.15 34.25 3661221
20040309 34.24 34.36 33.47 33.58 4001269
20040310 33.72 34.20 32.26 32.67 5113578
20040311 32.66 33.71 32.33 32.66 3902673
20040312 32.78 33.26 31.87 32.43 4365966
20040315 32.62 32.65 31.60 31.73 3149488
20040316 32.07 32.43 31.29 31.57 3796040
20040317 31.71 32.62 31.35 32.39 3965796
20040318 32.38 32.43 31.68 32.04 3012312
20040319 32.57 34.60 32.57 33.98 6213027
20040322 33.92 34.34 32.93 33.04 3426735
20040323 33.59 33.85 33.13 33.13 2774718
20040324 33.30 33.41 31.93 32.16 3818867
20040325 32.22 32.82 31.87 32.52 5146265
20040326 32.66 33.96 32.55 33.78 3050035
20040329 33.95 34.79 33.70 34.46 2438421
20040330 34.57 35.37 34.24 35.32 1833022
20040331 35.32 35.78 34.68 34.78 2399090
20040401 34.75 35.22 34.09 34.55 2971802
20040402 35.27 36.24 35.04 36.12 3807614
20040405 36.11 37.00 35.74 36.11 2665834
20040406 36.11 36.89 35.30 36.72 2683195
20040407 36.63 37.09 36.18 36.65 2316034
20040408 36.95 37.03 36.06 36.38 1390949
20040412 36.38 37.31 36.20 37.03 1791119
20040413 37.04 37.04 34.65 34.91 3543657
20040414 34.43 35.26 33.62 33.86 4803966
20040415 34.06 34.76 33.41 33.91 3001595
20040416 34.06 34.69 33.47 34.34 2058184
20040419 34.34 34.38 33.36 34.00 2048432
20040420 34.19 34.34 32.49 32.50 3108443
20040421 32.33 32.33 31.05 32.00 5847259
20040422 32.75 33.78 32.29 33.41 3709019
20040423 33.42 33.56 32.25 32.72 2470036
20040426 32.67 33.53 32.66 33.13 2447744
20040427 33.64 33.64 30.40 31.15 11966512
20040428 30.93 31.02 28.08 28.52 12845942
20040429 28.52 28.82 27.06 27.48 8207124
20040430 27.67 27.94 26.59 26.71 6052273
20040503 26.73 27.53 25.52 25.98 7650595
20040504 26.59 27.95 26.39 27.31 6267576
20040505 27.76 27.94 27.05 27.36 2715239
20040506 27.23 27.23 25.96 26.36 2960656
20040507 25.85 26.78 24.30 24.36 5679860
20040510 24.26 25.24 23.53 24.55 6423722
20040511 25.01 25.39 24.67 25.19 3513006
20040512 25.29 25.47 23.76 25.03 5889269
20040513 25.01 25.52 24.60 25.19 3558446
20040514 25.19 25.36 24.63 24.76 2678587
20040517 24.33 24.49 23.98 24.10 2991126
20040518 24.33 26.62 24.12 26.36 5498654
20040519 26.88 28.04 26.18 26.32 6755519
20040520 26.32 26.92 25.85 26.00 2781898
20040521 26.48 27.35 26.35 26.46 3596775
20040524 26.83 27.50 26.81 27.23 2326004
20040525 27.23 28.45 26.78 28.36 3204633
20040526 28.05 28.55 27.80 28.00 1933434
20040527 28.68 28.79 28.26 28.68 3620950
20040528 28.61 28.63 27.92 28.38 4000791
20040601 28.39 28.75 28.17 28.69 3185058
20040602 28.70 28.74 27.71 27.86 2720392
20040603 28.05 28.30 27.17 27.30 2549138
20040604 27.75 27.75 27.14 27.51 2303755
20040607 27.73 28.28 27.69 28.20 3010060
20040608 28.40 28.56 27.86 28.12 1550705
20040609 27.58 27.92 27.07 27.09 2879987
20040610 27.63 27.80 27.47 27.76 2275943
20040614 27.65 27.65 26.65 27.02 2374674
20040615 27.58 28.37 27.36 28.36 3248062
20040616 28.11 28.70 27.86 28.49 2143946
20040617 28.49 28.98 28.09 28.61 1685591
20040618 28.61 29.90 28.45 29.80 3893182
20040621 29.81 30.54 29.80 30.21 3942066
20040622 30.21 31.08 29.93 31.03 3215330
20040623 31.03 32.62 30.97 32.29 4030528
20040624 32.29 32.49 31.64 31.75 2805217
20040625 31.65 32.33 31.62 32.02 1877169
20040628 32.46 32.72 31.27 31.27 3560406
20040629 31.27 32.85 30.88 32.72 3801297
20040630 32.72 33.19 32.36 32.83 2696004
20040701 32.95 32.95 32.16 32.27 3060441
20040702 32.30 32.30 31.46 31.52 2440459
20040706 31.50 31.99 31.06 31.44 2335845
20040707 31.32 32.63 31.32 32.47 2327394
20040708 32.47 32.47 31.38 31.38 2314879
20040709 31.60 32.27 31.36 32.14 2248560
20040712 32.16 32.80 31.50 32.67 2662844
20040713 32.67 33.13 32.48 32.90 2509881
20040714 33.17 34.46 33.00 34.34 5130365
20040715 34.34 35.16 33.89 34.96 4175789
20040716 35.11 35.37 34.50 34.59 3072101
20040719 34.73 35.29 34.02 34.79 2341086
20040720 34.79 34.83 34.05 34.43 2404197
20040721 34.40 34.58 32.49 32.59 3455578
20040722 32.59 32.71 31.13 32.27 4693404
20040723 31.65 32.03 31.08 31.67 2741358
20040726 31.93 32.26 31.22 31.71 3044931
20040727 31.37 32.33 30.80 32.03 5300871
20040728 33.80 34.49 32.86 34.25 5264181
20040729 34.42 35.40 34.23 35.33 3144624
20040730 35.24 35.83 35.24 35.66 2821262
20040802 35.52 35.71 34.94 35.64 1760789
20040803 35.49 35.56 34.81 34.87 1893856
20040804 34.64 35.27 34.27 35.08 2060404
20040805 35.03 35.48 33.56 33.63 2604012
20040806 33.29 33.47 31.32 31.88 4544185
20040809 32.07 33.23 32.02 32.68 2241607
20040810 33.11 34.52 33.04 34.45 3352248
20040811 34.45 34.45 33.17 34.24 3060227
20040812 34.07 34.07 32.77 32.94 1843046
20040813 33.13 33.83 32.96 33.22 2020719
20040816 33.42 34.91 33.37 34.84 2975595
20040817 34.93 35.37 34.34 34.63 2540850
20040818 34.44 34.83 33.72 34.71 3142656
20040819 34.66 35.14 34.19 34.64 2271672
20040820 34.64 35.34 34.24 35.20 2452727
20040823 35.39 35.62 33.58 33.70 3377226
20040824 34.05 34.32 33.08 33.33 3093307
20040825 33.33 33.67 32.39 33.55 2915670
20040826 33.56 33.69 32.79 33.03 2702037
20040827 33.25 34.40 33.09 34.00 1713982
20040830 33.66 34.39 33.36 33.60 1945667
20040831 33.70 34.59 33.66 34.55 2140928
20040901 34.60 34.86 33.98 34.25 2943443
20040902 34.39 35.93 33.87 35.81 3465243
20040903 35.82 36.16 35.34 35.68 1620731
20040907 35.58 36.41 35.40 36.05 2355416
20040908 35.84 36.39 35.41 35.57 2289617
20040909 36.49 37.43 36.32 37.41 5736808
20040910 37.40 37.40 35.95 36.21 4781332
20040913 36.56 37.08 36.24 36.50 3233343
20040914 36.39 36.51 35.63 35.87 2726712
20040915 35.87 36.31 35.58 35.65 1703086
20040916 35.66 36.15 35.33 35.39 1638249
20040917 35.62 36.10 35.54 35.57 2162185
20040920 35.51 36.11 35.31 35.38 1739297
20040921 34.17 34.54 33.73 33.78 4737324
20040922 33.70 33.85 33.20 33.35 3700239
20040923 33.41 33.50 32.51 32.78 3169787
20040924 32.86 33.29 32.82 33.07 1800503
20040927 33.07 33.49 32.73 33.31 2318351
20040928 33.42 35.34 33.42 35.34 5282303
20040929 35.38 35.48 34.42 34.47 4425098
20040930 34.47 35.59 34.33 35.22 6077233
20041001 36.89 37.10 35.06 35.91 2527926
20041004 35.91 38.46 35.91 38.15 6644003
20041005 37.73 38.65 37.53 37.91 3838781
20041006 38.01 39.18 37.73 39.04 4188178
20041007 39.04 39.09 37.87 38.02 3632518
20041008 37.48 38.85 36.14 36.50 4755910
20041011 36.83 37.28 36.16 36.27 2595220
20041012 35.95 35.95 34.93 35.07 4543878
20041013 34.78 34.78 32.77 33.40 7284583
20041014 33.37 33.60 32.98 33.34 4370942
20041015 33.34 33.89 33.16 33.44 3529546
20041018 32.31 33.00 32.30 32.51 3565544
20041019 32.81 32.91 30.28 30.78 6688973
20041020 30.61 32.22 30.61 31.20 4834634
20041021 31.20 32.14 30.07 31.93 4299161
20041022 32.67 32.67 31.42 31.47 2530062
20041025 33.67 34.08 32.90 33.56 7333078
20041026 34.55 35.11 33.11 35.06 5865949
20041027 34.94 35.00 34.18 34.81 6252092
20041028 33.52 34.69 33.28 33.82 6107676
20041029 33.94 34.60 33.94 34.38 2741025
20041101 34.53 35.00 34.26 35.00 2238559
20041102 36.08 36.78 35.60 36.11 4717135
20041103 37.45 37.73 36.75 37.10 5388906
20041104 37.29 38.46 37.16 38.31 4349686
20041105 38.31 38.76 37.31 37.83 2425275
20041108 39.79 40.84 39.09 40.23 9462576
20041109 40.48 41.49 40.02 41.20 4488761
20041110 41.43 42.28 40.46 40.83 4721408
20041111 40.83 40.98 39.97 40.82 3770739
20041112 41.29 42.77 41.02 42.68 3473681
20041115 43.02 43.51 42.67 42.95 4068670
20041116 42.63 42.90 42.27 42.49 2288387
20041117 44.54 44.54 43.16 43.47 4453962
20041118 43.73 43.73 42.83 43.21 3983417
20041119 43.21 44.12 43.18 44.00 5941675
20041122 43.89 45.92 43.68 45.92 5565559
20041123 46.82 46.82 44.24 45.07 5384489
20041124 45.07 45.43 44.62 44.94 2956646
20041126 45.64 48.22 45.63 48.03 3906700
20041129 48.41 48.69 47.19 48.45 6369967
20041130 48.39 49.34 48.27 49.07 4476049
20041201 49.07 49.20 48.51 48.94 3570169
20041202 47.39 47.99 45.07 46.81 9313916
20041203 46.53 47.99 46.35 47.83 4477649
20041206 47.06 47.76 46.64 47.09 5373606
20041207 46.95 46.95 44.61 44.78 5113152
20041208 44.67 44.67 43.25 44.16 5085944
20041209 44.12 44.68 43.62 44.54 4683686
20041210 44.55 45.68 44.28 44.83 3355169
20041213 45.92 47.33 45.71 47.07 3848228
20041214 46.87 47.32 45.99 46.21 2772910
20041215 46.35 48.43 45.94 48.27 4511900
20041216 48.28 49.16 47.79 48.20 3889521
20041217 48.21 49.16 48.08 49.11 2903403
20041220 49.30 49.79 48.42 48.72 3343752
20041221 49.20 50.67 48.53 50.05 3824754
20041222 50.38 50.42 49.62 49.81 4203965
20041223 49.82 50.37 49.39 49.53 1602842
20041227 49.53 50.27 49.23 49.30 1318274
20041228 49.34 50.10 49.20 50.08 1818055
20041229 49.95 50.03 49.44 49.62 1470534
20041230 48.73 49.39 46.67 46.90 6884579
20041231 46.90 48.50 46.64 48.03 3144758
20050103 48.02 48.09 45.83 46.20 4102813
20050104 45.78 46.62 45.27 45.69 4383434
20050105 45.73 46.33 44.66 45.77 4784411
20050106 45.77 46.03 44.68 45.45 4166300
20050107 46.00 46.65 45.20 45.75 2345791
20050110 46.02 46.58 45.69 45.91 2718599
20050111 45.74 45.74 43.16 43.43 6737974
20050112 43.86 44.57 42.36 44.49 5169276
20050113 44.49 45.60 44.10 44.97 3203122
20050114 46.55 47.28 45.70 47.28 4923013
20050118 46.77 47.74 46.35 47.13 2950778
20050119 47.13 47.55 46.61 46.96 2008513
20050120 45.84 47.47 45.84 47.04 3952047
20050121 47.15 48.30 47.04 47.16 3369787
20050124 47.36 48.36 46.92 47.21 2754877
20050125 48.45 50.52 47.61 47.95 11341955
20050126 47.96 48.94 46.21 46.90 7186112
20050127 47.42 47.87 46.20 47.79 4542736
20050128 47.85 48.20 47.34 47.77 2489302
20050131 47.77 49.21 46.66 48.55 5446162
20050201 48.73 48.78 47.95 48.57 3676442
20050202 48.73 49.86 48.60 49.73 3714854
20050203 48.79 50.43 48.50 49.80 4446173
20050204 49.86 50.56 47.84 49.20 5359735
20050207 49.44 51.27 49.44 50.14 4875212
20050208 49.91 50.27 49.53 50.13 2105930
20050209 50.13 50.13 48.03 48.18 3635149
20050210 48.59 49.26 47.91 49.00 3882372
20050211 49.61 49.90 48.64 49.49 2962835
20050214 49.66 50.35 49.65 49.92 2476049
20050215 49.98 50.44 49.23 49.46 3015131
20050216 49.94 53.50 49.79 53.08 8549885
20050217 53.09 53.36 51.77 51.77 4566111
20050218 52.52 54.11 52.42 53.88 3648499
20050222 53.88 55.61 52.63 52.84 5766368
20050223 53.41 54.33 53.28 54.24 2695943
20050224 54.18 56.48 53.94 56.05 6389189
20050225 56.04 59.53 55.86 59.25 6564018
20050228 59.24 59.98 57.68 58.53 3994641
20050301 58.57 59.03 55.79 56.16 6576589
20050302 55.71 56.97 55.07 56.89 5035624
20050303 57.35 57.75 55.64 55.99 3763347
20050304 57.25 58.49 56.94 57.68 5760615
20050307 56.51 56.91 54.97 55.38 5409572
20050308 54.53 54.69 52.57 53.34 8118407
20050309 53.83 54.55 52.00 52.28 5604004
20050310 52.28 52.66 50.50 51.42 7317454
20050311 53.46 54.25 52.85 53.08 6557093
20050314 52.19 52.54 51.32 52.14 4988215
20050315 52.28 54.01 51.89 53.27 4381694
20050316 52.80 53.05 50.97 51.86 6793074
20050317 52.08 53.00 51.39 52.74 3215423
20050318 52.71 53.16 51.72 52.38 3251113
20050321 52.99 53.50 52.01 52.95 3760897
20050322 53.22 54.55 52.23 52.37 4876882
20050323 52.37 53.12 50.86 51.14 4101499
20050324 51.86 52.42 51.04 51.14 3626872
20050328 50.73 50.97 48.72 48.88 7240960
20050329 48.92 49.94 46.71 46.86 9775924
20050330 47.03 47.54 46.03 47.49 7396186
20050331 47.87 48.73 47.51 47.73 5054055
20050401 48.06 48.98 47.65 48.04 4612881
20050404 47.96 47.97 46.30 46.93 4681385
20050405 47.45 47.68 46.52 47.35 4329703
20050406 46.65 47.73 46.18 47.21 5529427
20050407 47.40 47.68 46.76 47.26 4338866
20050408 46.46 46.59 45.20 45.26 6180694
20050411 45.26 45.65 44.26 45.28 5180089
20050412 45.15 45.83 44.13 45.74 4809870
20050413 45.76 45.93 42.77 43.65 7268021
20050414 43.18 43.36 41.55 42.08 9952031
20050415 42.08 43.12 39.62 40.28 11884630
20050418 40.28 42.68 40.22 42.46 7879229
20050419 43.18 43.93 42.93 43.83 5292380
20050420 43.83 44.35 42.12 42.88 4493985
20050421 43.82 44.15 41.86 43.98 5699249
20050422 43.65 44.12 42.38 42.63 4186410
20050425 42.85 43.62 41.99 43.57 3889808
20050426 45.03 45.20 41.77 41.78 8611145
20050427 41.35 41.36 39.00 40.19 10234037
20050428 40.17 41.06 39.03 39.25 5235170
20050429 40.08 40.54 38.49 40.14 5823792
20050502 39.99 40.22 39.28 40.14 3020991
20050503 40.13 41.26 39.84 40.93 3873081
20050504 40.98 42.23 40.98 42.08 3659686
20050505 42.16 42.55 40.70 41.02 4795700
20050506 41.51 42.14 41.41 41.54 3304595
20050509 41.55 42.38 41.14 41.91 3580528
20050510 41.02 41.51 39.05 39.15 5799501
20050511 39.18 39.70 38.34 39.52 4955401
20050512 39.14 39.41 36.38 36.59 8940880
20050513 36.70 37.17 34.85 35.46 8530389
20050516 35.46 36.33 34.92 36.19 7097049
20050517 36.09 37.13 35.90 36.97 6224263
20050518 37.64 39.39 37.32 38.60 7490303
20050519 38.61 38.82 37.41 38.03 5574932
20050520 38.03 38.40 37.39 37.79 4239295
20050523 37.74 38.79 37.43 38.28 3855179
20050524 38.19 38.45 37.53 37.64 5098481
20050525 36.70 36.99 35.80 36.37 7390422
20050526 36.68 37.37 36.65 37.26 4315480
20050527 38.54 38.68 37.42 37.98 4409198
20050531 37.50 37.72 37.03 37.43 4259165
20050601 37.43 38.16 37.27 37.75 4867055
20050602 37.64 38.76 37.38 37.53 4411855
20050603 37.53 38.35 36.92 36.94 3558938
20050606 37.41 37.50 36.22 36.39 3663387
20050607 36.06 36.83 35.84 36.37 4824340
20050608 36.34 36.67 35.76 35.96 4471252
20050609 35.96 36.11 35.09 35.43 5012307
20050610 35.57 36.20 35.32 35.71 3879831
20050613 35.58 36.23 35.23 35.75 4451169
20050614 35.81 35.98 35.36 35.96 3219131
20050615 36.89 38.49 36.41 38.31 8235051
20050616 38.22 39.39 38.03 38.98 7634280
20050617 39.43 39.89 38.55 38.76 5133758
20050620 38.33 38.44 37.01 37.09 5433506
20050621 36.70 36.94 36.13 36.24 5557294
20050622 36.32 36.51 35.22 35.40 6208643
20050623 34.35 34.96 32.85 33.09 11173347
20050624 32.85 33.33 32.18 32.44 6368877
20050627 34.27 34.27 32.05 32.09 3716303
20050628 33.03 33.57 32.70 32.94 9009125
20050629 33.79 34.22 32.73 32.91 7065704
20050630 33.07 33.40 32.23 32.35 4157796
20050701 32.52 33.00 32.08 32.75 3104268
20050705 32.75 33.17 32.47 33.01 2843729
20050706 33.01 34.45 32.68 33.94 7206493
20050707 33.46 34.21 33.35 34.15 5462832
20050708 34.34 34.77 34.07 34.46 4173522
20050711 34.77 35.71 34.64 35.56 5933653
20050712 35.53 36.21 35.00 35.92 7074523
20050713 35.90 36.00 35.23 36.00 4579739
20050714 36.14 36.38 34.92 35.34 4748899
20050715 35.37 35.63 34.83 35.13 2827153
20050718 34.63 35.34 34.44 34.81 4530649
20050719 35.03 36.47 34.48 36.00 6630054
20050720 36.01 37.93 35.86 37.68 6746298
20050721 37.68 39.34 37.50 38.75 8615022
20050722 39.43 41.08 39.43 40.05 6480552
20050725 40.09 40.37 39.10 39.18 5093805
20050726 39.24 41.38 38.30 41.12 10017920
20050727 41.11 41.17 40.15 40.56 4934103
20050728 40.75 41.90 40.75 41.40 4695771
20050729 41.32 41.32 40.04 40.14 3430156
20050801 40.28 40.76 39.45 40.21 4120713
20050802 41.40 41.96 41.30 41.42 5691070
20050803 41.42 41.89 40.64 40.78 3331869
20050804 40.42 40.61 39.87 40.14 2714840
20050805 40.15 40.66 38.68 38.98 3676032
20050808 39.76 40.94 39.75 40.61 4410792
20050809 41.08 41.31 40.06 40.23 3319543
20050810 40.35 43.01 40.01 41.81 6621129
20050811 41.79 42.86 41.31 42.14 4585583
20050812 42.21 42.30 40.64 41.41 3654568
20050815 41.98 42.47 41.38 41.58 2983460
20050816 41.47 41.66 40.12 40.18 3573642
20050817 40.18 40.66 39.88 40.02 2981021
20050818 39.76 39.86 38.59 38.68 3396916
20050819 39.66 39.66 38.21 38.82 3377410
20050822 39.15 39.81 39.15 39.36 2428474
20050823 39.48 39.48 37.79 38.02 4252029
20050824 37.83 38.25 37.20 37.44 3821822
20050825 37.44 38.41 37.16 38.03 2898224
20050826 37.96 38.19 37.26 37.83 3503355
20050829 37.61 39.21 37.47 39.09 4111348
20050830 38.96 39.09 38.11 38.45 2860695
20050831 38.39 39.54 37.94 39.54 3599086
20050901 40.10 41.45 40.09 41.18 5027525
20050902 41.27 41.88 40.88 41.69 3933668
20050906 41.79 42.21 40.67 41.29 4034063
20050907 42.26 42.97 41.99 42.17 4744148
20050908 42.07 42.53 41.37 41.45 3334262
20050909 41.60 42.92 41.52 42.82 3424162
20050912 42.82 43.31 41.85 42.26 4703227
20050913 42.16 42.92 41.81 41.86 2641457
20050914 41.86 42.34 41.41 41.60 2707610
20050915 41.79 42.24 41.69 41.77 2562052
20050916 42.32 42.51 41.98 42.45 2777474
20050919 42.45 43.34 42.43 42.68 3104740
20050920 40.32 41.69 40.15 40.38 6940556
20050921 40.75 41.63 40.39 40.50 3467734
20050922 40.50 40.98 39.64 40.17 2412784
20050923 40.09 40.55 39.45 40.32 2055409
20050926 40.52 41.08 39.82 40.43 2224290
20050927 40.43 40.70 39.57 39.95 2451267
20050928 40.15 40.52 39.78 39.78 2349281
20050929 39.87 40.14 39.37 39.58 2499292
20050930 39.59 40.37 39.57 39.95 2897588
20051003 39.95 40.11 39.03 39.16 2831647
20051004 39.10 39.11 37.86 37.95 3619017
20051005 37.40 37.45 35.79 35.97 6365852
20051006 36.27 36.46 35.05 35.40 3671706
20051007 35.99 36.46 35.60 35.75 2837584
20051010 35.75 36.16 35.02 35.14 2262879
20051011 35.61 35.80 34.29 34.71 3000316
20051012 34.19 34.50 33.17 33.73 4137003
20051013 33.44 33.67 32.57 33.34 3273621
20051014 33.72 34.13 33.16 33.68 3228035
20051017 33.68 34.19 33.67 33.99 2898542
20051018 33.96 34.04 32.99 33.24 2924304
20051019 33.01 33.53 31.68 33.30 5994801
20051020 34.38 34.56 32.35 32.67 5534274
20051021 32.83 33.30 32.17 32.84 3862108
20051024 33.39 34.37 33.18 34.29 4913347
20051025 34.71 35.13 33.28 33.32 6265774
20051026 33.86 35.00 33.58 34.13 4595834
20051027 34.29 34.29 32.98 33.17 2735386
20051028 33.28 34.52 33.21 34.16 2926530
20051031 34.24 34.89 34.23 34.46 3426600
20051101 34.52 35.60 34.48 35.46 3480668
20051102 35.56 36.71 35.31 36.66 4304824
20051103 36.80 37.04 35.96 36.29 3670222
20051104 36.32 36.32 35.18 36.00 2889319
20051107 35.94 36.14 35.20 35.99 2560144
20051108 35.80 35.83 35.29 35.62 2187291
20051109 35.62 36.30 35.33 35.45 2620042
20051110 35.67 35.84 34.60 35.20 2703900
20051111 35.20 37.16 35.20 37.09 3026820
20051114 37.02 37.03 35.94 36.05 2461106
20051115 35.56 36.27 35.08 35.71 3483659
20051116 35.82 36.31 35.25 36.26 3195187
20051117 36.26 37.18 36.04 36.98 3064698
20051118 37.12 37.51 36.37 36.52 3738293
20051121 36.59 38.53 36.32 38.45 6991639
20051122 37.69 37.78 36.83 37.61 4025601
20051123 38.77 40.14 38.49 38.56 6151814
20051125 38.77 39.10 38.62 38.68 940072
20051128 39.25 40.36 39.25 40.18 5026054
20051129 41.60 43.74 41.52 42.78 11176492
20051130 42.89 45.49 42.37 45.01 8978797
20051201 45.23 48.07 45.15 46.25 12033977
20051202 45.58 45.92 44.63 45.50 6773805
20051205 47.71 48.05 46.86 47.85 6450120
20051206 47.86 48.83 47.14 47.68 5568313
20051207 47.86 48.32 46.97 47.18 3709213
20051208 46.30 46.51 45.01 45.69 7122763
20051209 45.39 45.89 44.92 45.30 3949465
20051212 46.09 46.09 45.07 45.27 3719364
20051213 44.54 45.60 44.27 45.42 4100469
20051214 45.11 45.36 44.35 44.73 3511047
20051215 44.73 44.87 43.75 43.87 3628635
20051216 44.01 45.25 43.65 44.32 3908013
20051219 44.32 45.10 43.12 43.32 3064804
20051220 43.36 43.36 42.24 42.50 3406148
20051221 42.94 44.12 42.80 43.96 4699619
20051222 43.97 44.21 43.28 44.06 3937833
20051223 44.54 45.12 44.11 44.92 2197590
20051227 44.97 45.37 44.63 44.93 2748309
20051228 45.06 45.93 45.05 45.48 2566111
20051229 45.48 46.26 45.30 46.08 1965797
20051230 45.77 45.87 45.26 45.46 1607851
20060103 45.91 47.03 45.44 46.75 3361206
20060104 46.75 47.49 46.34 47.13 2769670
20060105 47.19 48.60 46.82 48.40 3223950
20060106 48.69 49.34 48.28 48.39 3443264
20060109 48.30 49.33 47.53 48.84 2821062
20060110 48.21 48.76 47.39 48.54 4742552
20060111 48.51 48.64 47.32 47.40 3545414
20060112 46.48 47.77 46.48 46.85 2211760
20060113 47.76 48.00 47.21 47.40 2978304
20060117 48.84 50.04 48.61 49.93 5724710
20060118 49.00 49.09 48.04 48.28 3902726
20060119 48.51 49.41 48.37 48.63 3039002
20060120 48.78 49.16 46.98 47.29 5022247
20060123 47.52 48.89 47.40 48.80 3616052
20060124 49.36 52.76 49.17 52.71 7139788
20060125 52.71 53.38 51.40 51.96 5410331
20060126 52.48 53.59 51.92 53.21 3676961
20060127 55.79 55.96 54.50 55.54 8103018
20060130 55.70 57.61 55.32 55.45 7033408
20060131 53.66 58.63 53.43 56.50 7547540
20060201 56.74 57.31 55.14 56.10 3526063
20060202 56.11 56.96 53.93 54.23 4227891
20060203 55.09 55.70 54.09 54.77 3727930
20060206 54.77 59.10 54.02 58.23 9699025
20060207 57.40 58.21 54.91 55.53 7084695
20060208 55.59 55.59 53.21 54.00 6398516
20060209 54.75 55.67 51.63 51.98 5961473
20060210 52.01 53.34 50.67 53.21 5742687
20060213 52.10 53.28 50.93 51.42 4460520
20060214 52.06 53.43 51.56 53.03 4211300
20060215 52.79 52.94 50.80 51.99 4618539
20060216 51.96 52.63 51.26 52.43 3538585
20060217 52.58 53.57 51.94 52.20 3997969
20060221 52.29 53.40 52.21 52.42 3040462
20060222 52.46 53.00 51.94 52.85 2256808
20060223 54.18 55.51 53.53 54.80 5763831
20060224 54.76 55.50 54.17 54.71 2462749
20060227 54.72 54.90 52.88 52.97 2681146
20060228 52.97 53.07 50.87 51.63 3753922
20060301 52.39 54.26 52.29 53.73 3122374
20060302 53.38 54.72 52.63 54.57 2756620
20060303 52.96 56.13 52.96 54.93 7820186
20060306 55.34 56.13 53.17 53.82 4342402
20060307 53.50 53.65 51.55 52.20 3105696
20060308 51.73 52.68 50.45 52.67 4316646
20060309 53.81 54.32 51.92 52.15 3630314
20060310 53.35 54.62 52.56 54.16 4659917
20060313 54.26 54.26 52.49 52.52 3004045
20060314 53.64 54.75 53.19 54.64 3981925
20060315 54.57 55.40 54.38 55.11 2950211
20060316 55.23 55.61 54.07 54.72 2356770
20060317 55.47 56.37 54.50 55.83 6767467
20060320 56.24 56.75 55.32 55.34 3295066
20060321 55.52 56.27 54.16 54.34 2865132
20060322 54.48 57.19 54.48 56.71 4182799
20060323 56.75 57.93 56.75 57.53 3195948
20060324 56.84 58.58 56.79 58.30 2740892
20060327 58.31 58.89 57.60 58.44 2209412
20060328 59.04 59.47 57.98 58.11 3368428
20060329 59.35 60.33 58.51 59.89 3895473
20060330 60.16 61.08 58.64 58.75 3800472
20060331 58.76 58.76 57.06 57.49 2968684
20060403 58.69 60.23 58.16 58.92 3943819
20060404 58.83 59.93 58.23 59.14 4130443
20060405 59.14 59.92 57.98 59.23 3520219
20060406 59.92 61.57 59.58 61.39 5218419
20060407 61.77 61.86 59.30 60.25 4674273
20060410 60.16 60.77 59.36 59.97 2709858
20060411 60.23 60.79 58.46 58.87 2643040
20060412 58.93 59.43 58.08 59.12 2058783
20060413 59.07 60.16 58.02 59.74 2128345
20060417 60.87 61.42 60.61 61.32 3077513
20060418 61.77 64.55 61.77 64.24 5123629
20060419 64.61 65.44 63.43 65.37 3101263
20060420 64.56 64.75 61.64 62.70 5215041
20060421 63.66 64.33 63.09 63.61 3661559
20060424 63.61 65.08 63.07 64.87 4233045
20060425 66.20 66.20 62.56 62.90 6575670
20060426 63.95 66.19 63.95 65.32 5580585
20060427 64.90 64.93 62.43 62.70 8055473
20060428 63.24 65.02 63.24 64.89 3858740
20060501 65.94 68.68 65.75 67.97 6433485
20060502 68.78 69.70 67.77 69.70 3955008
20060503 69.73 70.67 68.57 70.55 4067742
20060504 70.77 71.50 70.10 70.99 3810500
20060505 71.32 72.18 70.45 71.15 3847656
20060508 71.24 71.90 70.35 70.85 2976495
20060509 70.77 71.67 69.94 70.81 2951161
20060510 70.10 72.71 69.78 72.57 3126491
20060511 73.06 73.68 69.64 69.84 4488493
20060512 69.81 69.81 65.94 66.63 5523901
20060515 65.98 67.14 63.92 65.75 6792111
20060516 66.09 66.79 62.28 64.04 6021399
20060517 63.37 64.88 60.29 61.00 7504892
20060518 61.71 63.25 60.14 60.47 6029509
20060519 61.57 62.42 59.70 60.76 8689348
20060522 59.91 59.98 55.71 57.74 10548981
20060523 59.05 60.67 57.43 57.48 7132860
20060524 57.58 59.22 55.78 57.41 8801631
20060525 58.39 61.78 58.14 61.71 7898833
20060526 62.42 64.16 61.97 64.05 5633988
20060530 63.32 63.42 60.76 61.19 5658425
20060531 62.18 63.58 61.80 63.02 5038231
20060601 62.33 65.00 61.31 64.94 5948614
20060602 65.37 66.03 64.43 65.99 5190015
20060605 65.65 65.84 61.53 61.73 6591454
20060606 61.72 61.95 59.10 60.67 7695542
20060607 60.67 61.53 57.43 57.54 6903974
20060608 56.96 58.24 54.72 57.90 10236145
20060609 58.72 59.97 56.84 57.59 7389448
20060612 57.60 58.90 54.92 54.92 6290627
20060613 54.87 56.37 53.31 54.11 8484267
20060614 54.53 56.68 54.48 56.48 6524253
20060615 57.01 60.95 56.82 60.76 8116238
20060616 60.65 60.76 58.67 59.75 5061404
20060619 59.75 60.10 57.43 58.10 5802098
20060620 58.40 59.07 57.20 57.77 5996646
20060621 57.77 60.82 57.76 60.43 6906712
20060622 60.76 61.24 59.10 60.14 4248453
20060623 59.88 61.44 59.57 60.78 3669128
20060626 61.57 62.90 61.05 62.71 4343041
20060627 62.75 63.84 62.43 62.62 4476813
20060628 62.98 64.46 62.78 64.22 3641426
20060629 64.34 66.41 63.77 66.31 5505167
20060630 66.71 67.06 65.51 66.57 3826915
20060703 65.89 67.08 65.76 66.65 2041436
20060705 66.62 66.74 63.57 65.36 4846422
20060706 65.36 65.73 64.76 65.25 3847982
20060707 64.08 66.08 64.04 64.80 4115103
20060710 65.17 65.71 64.00 65.24 3663862
20060711 64.84 66.25 64.70 66.01 4251087
20060712 66.16 67.07 65.29 65.72 3246011
20060713 64.80 65.31 61.99 62.18 5751012
20060714 62.52 63.17 60.40 62.90 6340975
20060717 61.85 62.33 59.76 60.33 4667042
20060718 61.28 61.80 59.64 61.02 5501586
20060719 61.68 63.25 61.44 62.58 4777009
20060720 63.93 64.24 59.62 59.63 8136883
20060721 60.30 60.30 55.54 55.73 10591430
20060724 55.40 56.89 53.36 56.83 10201386
20060725 57.58 59.67 56.69 59.25 8998707
20060726 58.96 59.94 57.65 59.32 5763125
20060727 60.04 60.52 58.25 58.52 4261936
20060728 58.52 59.67 56.90 59.06 6390376
20060731 59.14 60.93 58.24 59.88 4932584
20060801 59.88 60.10 58.02 58.67 5250686
20060802 57.94 59.55 57.16 58.59 7669631
20060803 57.63 58.39 57.11 57.39 4962393
20060804 58.77 58.77 55.29 56.16 6565121
20060807 56.39 57.33 55.59 56.70 4400974
20060808 55.35 56.47 54.40 54.76 5478097
20060809 55.54 55.76 53.92 54.63 5627668
20060810 54.64 56.39 53.49 56.22 7089358
20060811 55.39 55.84 53.28 53.58 6083650
20060814 54.34 55.09 53.72 54.37 5364054
20060815 55.20 56.82 54.73 56.58 4999629
20060816 56.64 58.93 56.60 58.81 4690987
20060817 57.90 58.65 56.96 57.64 3592144
20060818 57.64 58.07 56.80 57.37 3784389
20060821 56.64 57.93 56.46 57.34 2610224
20060822 57.71 58.39 57.26 58.02 2457479
20060823 57.60 58.38 56.52 56.93 2261032
20060824 56.32 57.37 55.41 56.09 2752044
20060825 56.34 57.22 56.10 56.81 2152618
20060828 55.45 55.97 54.78 55.69 3474906
20060829 56.27 56.39 54.40 55.73 4188418
20060830 56.31 56.35 54.50 54.71 4551163
20060831 55.21 55.82 54.73 55.37 2919812
20060901 55.91 57.23 54.92 56.70 3307558
20060905 56.70 59.52 56.40 59.44 5986591
20060906 58.26 59.11 57.48 57.76 4344210
20060907 57.30 58.30 56.70 57.57 3204397
20060908 57.69 57.76 56.85 57.15 2322802
20060911 57.50 57.84 54.08 54.30 7969025
20060912 54.96 56.11 54.37 55.60 5185991
20060913 56.66 57.16 55.65 56.78 4256702
20060914 56.77 56.96 54.93 55.31 3838175
20060915 56.21 56.21 54.71 55.59 3891962
20060918 55.28 57.82 55.26 56.95 4614824
20060919 56.85 56.85 54.90 55.64 3394962
20060920 55.64 56.52 55.21 55.92 3758966
20060921 55.92 56.40 53.88 54.40 6852219
20060922 54.51 54.88 52.66 53.08 8477371
20060925 52.16 52.75 51.05 52.35 11421660
20060926 53.24 55.34 52.50 54.80 6679408
20060927 54.80 55.83 54.25 55.38 4336857
20060928 54.75 55.40 53.66 54.35 5737198
20060929 54.35 55.38 54.20 54.91 2654766
20061002 55.14 55.19 54.26 54.55 3198515
20061003 54.12 54.13 52.16 52.41 5847398
20061004 52.31 53.59 51.57 53.26 6120533
20061005 54.27 58.06 54.27 57.71 10800698
20061006 57.69 58.12 56.50 57.63 6042689
20061009 58.63 62.06 58.15 60.34 9700280
20061010 60.35 61.43 59.26 61.26 4341584
20061011 60.30 61.86 59.97 60.97 5662086
20061012 61.63 61.96 60.62 61.56 4366902
20061013 61.20 63.87 61.20 62.29 4235797
20061016 63.68 65.25 63.59 64.67 5685618
20061017 64.52 64.66 63.02 63.70 4116878
20061018 64.06 64.72 62.65 63.34 4184111
20061019 62.35 64.73 61.87 64.30 4523639
20061020 64.30 64.45 62.59 63.00 3581639
20061023 62.72 64.25 62.38 63.38 2661279
20061024 62.64 67.00 62.64 66.81 8786854
20061025 65.68 66.59 65.21 65.81 4180119
20061026 65.68 65.88 64.25 65.15 3571974
20061027 65.00 66.99 64.41 65.43 3357458
20061030 64.83 66.57 64.76 65.69 3641098
20061031 64.75 65.78 63.11 64.35 6796646
20061101 64.44 65.40 63.22 63.30 3639207
20061102 62.54 63.40 62.30 62.73 2968766
20061103 63.31 63.79 61.97 62.64 3274467
20061106 63.68 65.21 63.38 64.45 3366598
20061107 64.59 65.11 63.58 63.85 2548138
20061108 63.38 64.47 62.89 63.64 2334043
20061109 63.80 66.17 63.46 64.47 4305656
20061110 64.44 64.70 62.63 63.33 3038731
20061113 63.28 64.22 62.54 63.88 3534528
20061114 64.12 64.44 63.03 64.03 2488529
20061115 64.62 65.16 63.57 64.03 3296568
20061116 63.79 63.80 61.44 61.65 4830218
20061117 63.40 68.69 63.16 67.38 13398362
20061120 70.19 72.72 69.09 69.46 10943872
20061121 69.95 71.08 69.50 70.87 4516953
20061122 71.51 72.37 70.50 72.00 4509412
20061124 71.99 72.13 70.47 71.87 2270678
20061127 70.70 71.13 68.48 68.87 4713438
20061128 68.03 69.04 67.33 68.19 4367913
20061129 68.74 71.12 68.58 70.64 5340283
20061130 70.65 71.87 69.36 71.41 3834493
20061201 70.82 71.11 68.66 69.70 3762539
20061204 69.22 73.12 69.20 73.03 5071530
20061205 72.85 72.89 70.75 71.64 5717124
20061206 71.04 73.41 70.71 72.12 4794085
20061207 72.74 74.75 72.26 73.80 4848128
20061208 73.47 75.36 72.85 75.19 5433812
20061211 74.95 75.44 73.29 73.73 3369464
20061212 71.66 71.66 69.04 69.95 7759896
20061213 70.35 71.82 69.47 71.30 5376836
20061214 71.52 72.37 69.70 70.31 5121804
20061215 70.55 71.68 69.96 71.65 4125554
20061218 71.53 71.59 69.22 69.39 3386955
20061219 69.22 70.61 68.75 70.13 2886526
20061220 70.65 71.55 70.08 70.16 2500888
20061221 70.17 70.33 68.74 68.97 2377090
20061222 68.97 69.13 68.00 68.33 1892476
20061226 69.21 69.69 68.38 69.02 1255890
20061227 69.32 70.65 68.65 70.55 2441503
20061228 70.65 71.37 70.25 70.55 1528099
20061229 70.35 70.35 69.36 69.83 1280084
20070103 69.27 69.62 67.13 68.09 3308403
20070104 68.07 68.07 66.48 67.45 2774040
20070105 67.45 67.80 65.91 66.57 3964156
20070108 66.43 67.79 66.40 67.46 2510210
20070109 67.47 67.47 65.72 67.03 3622611
20070110 67.31 68.03 65.96 67.64 2448730
20070111 67.64 69.25 67.51 68.71 3039860
20070112 68.72 70.15 68.47 69.98 3062378
20070116 69.79 69.96 68.64 69.01 2025700
20070117 68.76 69.33 68.15 68.73 2220614
20070118 68.73 69.56 66.42 66.85 4186720
20070119 67.37 69.15 66.97 68.96 3709752
20070122 68.96 69.43 67.83 68.80 2754768
20070123 68.60 71.91 68.60 71.71 4532035
20070124 71.72 73.98 71.13 73.76 4094343
20070125 75.62 76.47 73.67 74.28 6820099
20070126 75.24 75.33 73.16 74.45 2747751
20070129 74.46 75.27 73.17 73.40 3337729
20070130 74.38 77.33 73.16 76.64 7312149
20070131 77.17 80.37 76.35 79.71 7741986
20070201 80.55 80.93 78.82 80.48 4609644
20070202 80.49 82.05 79.17 81.87 3867589
20070205 81.63 83.46 81.20 82.35 4573406
20070206 82.45 83.52 81.83 83.16 2990948
20070207 83.16 84.57 82.36 83.01 3426860
20070208 82.68 83.80 81.39 83.67 2904646
20070209 82.64 83.04 79.72 80.03 4168496
20070212 80.23 83.19 79.93 81.93 5645597
20070213 83.70 84.30 82.61 83.75 4003074
20070214 83.84 85.05 83.18 84.13 3315242
20070215 84.13 86.96 84.08 86.22 4751404
20070216 86.28 87.08 85.66 86.76 3183171
20070220 85.91 87.54 85.42 87.00 3105015
20070221 86.60 89.84 86.16 89.82 3680107
20070222 89.98 90.13 87.95 89.25 3476150
20070223 89.39 89.90 88.16 89.09 2439125
20070226 89.49 90.87 89.10 89.87 3102926
20070227 86.14 87.15 81.73 82.80 6702161
20070228 83.70 85.66 82.48 84.87 5919977
20070301 82.55 85.49 81.92 83.96 5075834
20070302 83.99 84.93 81.92 82.32 4007985
20070305 81.35 83.08 80.36 81.31 4500115
20070306 82.40 84.59 82.11 83.91 3743426
20070307 83.87 85.15 83.37 83.93 3014948
20070308 85.18 87.21 84.86 86.62 4520490
20070309 87.66 87.88 85.76 87.32 4470336
20070312 87.81 88.67 84.71 86.96 5041458
20070313 86.19 88.00 83.23 83.40 4524669
20070314 84.32 85.80 82.22 85.46 5142914
20070315 85.46 86.79 85.27 86.04 3066983
20070316 86.09 86.28 85.19 85.41 4850875
20070319 85.98 87.34 84.88 86.49 5867212
20070320 87.09 89.10 86.61 89.00 6094260
20070321 89.00 91.69 88.54 91.69 4918373
20070322 91.87 92.20 90.63 90.73 3384725
20070323 91.40 92.17 90.78 92.17 3164259
20070326 92.84 93.61 91.14 93.61 3462985
20070327 93.41 94.30 92.89 94.06 3540618
20070328 93.10 94.11 92.67 93.42 3747292
20070329 93.80 97.23 93.19 96.87 8874637
20070330 96.87 97.24 94.62 94.91 4582659
20070402 95.04 96.93 94.82 96.52 3604564
20070403 96.76 97.31 96.07 96.52 2801692
20070404 96.71 98.10 96.19 97.58 2586242
20070405 97.54 98.77 96.94 98.31 3089552
20070409 99.17 99.75 98.59 98.81 2173835
20070410 99.30 99.46 97.08 97.27 2845890
20070411 97.51 99.22 97.45 98.35 3597354
20070412 99.06 100.49 98.75 100.20 4021673
20070413 100.30 101.12 99.38 101.04 2309144
20070416 101.71 103.47 101.54 103.46 3204486
20070417 102.56 103.32 101.60 101.76 2550821
20070418 101.76 102.32 100.73 101.14 2613617
20070419 99.64 101.79 99.64 101.39 3357141
20070420 102.25 102.87 101.54 102.29 3095716
20070423 102.30 103.55 102.19 102.41 2439439
20070424 99.44 100.43 96.32 98.62 7414965
20070425 99.42 100.87 98.66 100.33 2672338
20070426 101.16 101.16 98.82 99.47 2283336
20070427 99.47 99.48 97.65 98.62 2340699
20070430 98.67 99.96 97.18 97.18 2794274
20070501 97.39 98.25 95.01 97.30 3572069
20070502 97.63 99.88 97.52 99.14 2172163
20070503 100.68 100.79 98.67 100.05 2388554
20070504 100.59 101.39 99.52 99.90 1954205
20070507 100.97 102.24 100.49 101.24 2356268
20070508 103.36 106.14 102.51 105.88 5829388
20070509 105.13 108.95 104.99 108.64 4989424
20070510 107.68 107.81 105.05 105.77 3168021
20070511 106.21 107.80 105.35 106.31 2600347
20070514 106.38 107.05 105.33 105.73 2238236
20070515 106.28 107.56 105.71 106.69 2439114
20070516 107.18 107.40 104.41 105.53 2373198
20070517 104.80 105.12 103.36 104.39 3090142
20070518 105.18 105.31 103.55 105.10 3167114
20070521 105.12 106.30 104.08 104.85 3035282
20070522 104.22 104.36 101.93 102.29 3691420
20070523 102.80 104.94 102.21 102.92 3304475
20070524 103.07 104.41 100.94 102.03 4799900
20070525 102.49 104.66 102.47 104.39 2751799
20070529 104.44 105.56 104.06 105.56 3210294
20070530 104.33 108.19 103.74 108.06 3937772
20070531 108.36 109.06 107.68 108.50 3255663
20070601 109.40 112.34 108.96 111.99 4037481
20070604 112.18 112.18 110.45 111.17 2345454
20070605 110.91 112.95 110.55 112.68 3914723
20070606 112.66 114.45 112.07 113.77 4707596
20070607 113.15 114.53 111.03 111.03 4552714
20070608 111.04 122.02 108.57 119.90 14795093
20070611 114.63 115.53 111.41 111.41 7681968
20070612 111.07 111.12 107.73 107.97 5684035
20070613 108.82 110.17 107.03 110.17 4009738
20070614 110.58 112.34 110.26 111.27 2665545
20070615 112.27 112.64 111.08 111.33 2552486
20070618 110.58 110.58 108.68 109.36 2986366
20070619 109.36 110.07 108.41 109.73 2028388
20070620 109.73 110.46 107.53 107.88 2304361
20070621 108.25 111.80 106.34 109.57 4080661
20070622 109.49 111.08 108.42 108.74 2640618
20070625 108.65 109.30 107.12 107.32 2786844
20070626 107.32 107.52 102.72 103.62 3263381
20070627 101.98 103.94 100.75 103.31 3687353
20070628 103.55 105.68 103.48 104.22 2498877
20070629 104.77 105.84 103.23 104.27 2209971
20070702 105.47 107.38 105.13 107.25 2059260
20070703 106.68 107.61 106.29 107.03 931277
20070705 106.76 107.97 106.56 107.92 1942551
20070706 108.42 109.52 107.43 108.60 1772858
20070709 109.69 110.50 108.21 108.41 1497824
20070710 108.24 108.38 104.99 105.22 2602758
20070711 106.43 107.63 104.99 106.53 2793101
20070712 107.96 109.73 106.53 109.70 2660539
20070713 110.26 111.57 109.37 111.32 2057696
20070716 111.57 111.57 108.30 109.75 1876322
20070717 110.40 110.40 108.41 108.85 2290802
20070718 108.00 109.64 107.49 109.52 2079494
20070719 108.44 109.00 104.29 106.00 4081287
20070720 102.59 104.74 100.77 100.99 4164829
20070723 102.20 102.86 100.96 101.62 2650630
20070724 104.03 104.92 101.39 102.02 3807087
20070725 102.35 103.07 98.15 99.75 4119772
20070726 98.32 98.64 92.99 95.58 5074725
20070727 95.58 98.21 93.37 93.70 3776736
20070730 94.01 97.12 93.71 96.27 9794733
20070731 97.34 98.51 94.24 94.24 3503997
20070801 93.78 94.58 88.59 91.67 6106024
20070802 91.78 93.24 90.76 91.70 4102668
20070803 91.45 92.01 87.62 87.76 3797700
20070806 87.83 88.38 83.43 88.16 5517992
20070807 87.40 90.13 86.01 88.41 5319409
20070808 89.17 91.80 87.92 88.69 3801142
20070809 85.81 86.85 81.01 81.16 7854164
20070810 80.68 84.31 79.58 83.09 7272911
20070813 84.57 86.68 84.23 84.30 3938570
20070814 85.05 85.58 81.95 82.69 3513704
20070815 83.51 83.85 77.13 77.79 4993295
20070816 77.07 77.84 71.51 77.28 7366843
20070817 80.72 81.52 76.86 79.03 5751145
20070820 79.93 82.63 78.56 81.04 4221502
20070821 80.76 85.69 80.23 85.41 4628158
20070822 87.10 89.11 86.60 89.11 4218380
20070823 90.05 90.09 86.02 87.26 3829102
20070824 88.21 89.75 86.57 89.75 3272707
20070827 89.95 91.85 89.09 89.38 2911836
20070828 87.96 87.96 83.62 84.17 4234093
20070829 85.10 86.64 84.11 86.64 3178327
20070830 84.77 87.16 84.66 86.51 2797998
20070831 87.94 91.30 87.79 90.80 3549292
20070904 89.70 92.82 88.88 91.54 3383528
20070905 90.58 91.03 89.58 90.09 3864481
20070906 90.97 92.80 90.58 92.03 3417451
20070907 91.48 92.46 89.82 90.24 4308182
20070910 90.73 91.58 86.95 87.50 3655638
20070911 88.84 89.57 87.35 88.31 3369793
20070912 86.40 87.61 85.49 85.78 4013179
20070913 86.84 88.63 86.01 86.77 3202156
20070914 86.49 89.01 85.53 88.07 2820890
20070917 87.93 89.22 86.99 87.63 2183435
20070918 88.41 94.23 87.51 93.94 4168329
20070919 94.79 99.50 94.35 96.42 6314303
20070920 96.99 100.21 96.02 99.48 4994336
20070921 100.52 101.69 99.48 100.97 3667293
20070924 102.20 104.24 98.42 100.00 5907127
20070925 99.47 100.68 97.67 100.33 2464390
20070926 101.15 102.63 100.19 100.95 2591964
20070927 102.09 103.28 100.86 101.91 2658769
20070928 101.63 102.49 100.81 101.81 2257316
20071001 102.35 103.47 101.08 103.10 2253778
20071002 104.13 107.12 103.60 105.93 3814013
20071003 104.81 105.58 102.79 103.17 2316316
20071004 101.08 101.97 98.85 99.22 5283407
20071005 100.43 101.49 98.38 101.18 4732007
20071008 100.59 103.18 100.05 101.37 2052011
20071009 101.74 103.72 100.96 103.32 3227338
20071010 103.69 105.10 102.81 103.91 2364183
20071011 104.54 106.23 101.00 102.55 2799246
20071012 100.91 101.93 100.00 101.93 2707260
20071015 102.80 107.12 102.28 104.46 4817959
20071016 102.83 103.34 99.46 100.34 3935864
20071017 102.34 104.85 101.69 102.82 4075509
20071018 101.59 105.83 101.42 104.98 2831920
20071019 104.51 105.23 100.72 100.90 3036913
20071022 99.07 101.29 98.11 101.25 3361364
20071023 101.66 103.12 100.33 102.06 2954084
20071024 101.10 103.24 99.70 101.37 3168962
20071025 101.24 103.30 100.08 100.90 2783430
20071026 101.63 106.99 101.06 106.94 3555015
20071029 107.06 110.21 106.29 108.11 4132533
20071030 101.78 104.53 100.07 100.54 5124511
20071031 101.00 104.67 99.90 103.69 3960942
20071101 102.22 102.94 95.43 96.20 4849072
20071102 96.74 98.89 94.41 97.25 4342937
20071105 97.19 98.30 94.48 96.94 3846063
20071106 98.22 100.43 96.47 100.16 3368232
20071107 98.98 98.98 94.79 95.01 3465317
20071108 96.20 97.32 91.46 94.45 4682788
20071109 93.58 93.59 90.52 90.58 4454975
20071112 90.24 90.25 83.92 84.71 6550475
20071113 86.28 87.98 84.93 87.49 4312603
20071114 89.24 91.80 87.65 88.64 3536669
20071115 88.47 88.70 85.52 87.12 4384672
20071116 87.53 88.11 84.20 86.26 3145275
20071119 86.66 87.63 82.11 83.22 5097572
20071120 83.52 86.52 82.38 83.78 5629365
20071121 83.26 89.56 81.90 87.76 7936814
20071123 89.24 91.17 88.18 90.42 2116684
20071126 90.52 91.07 85.84 86.34 5074933
20071127 86.96 88.06 85.66 87.43 3155763
20071128 88.16 93.80 87.76 92.60 3961501
20071129 92.48 95.19 90.92 94.05 3096883
20071130 97.66 98.07 92.90 94.08 4240742
20071203 94.81 94.81 91.12 91.68 2702685
20071204 90.95 91.73 89.79 90.52 2163311
20071205 91.54 94.19 91.54 93.10 2150538
20071206 93.41 97.47 92.60 96.87 3203428
20071207 97.60 100.61 95.33 99.80 3672291
20071210 99.80 105.18 99.80 104.25 5173898
20071211 104.26 107.67 101.83 102.07 7187049
20071212 105.14 109.52 104.00 109.03 7556427
20071213 107.87 108.04 103.28 106.29 4226827
20071214 105.72 106.29 103.38 104.70 2312018
20071217 104.04 104.04 99.73 100.43 3121494
20071218 101.36 101.49 97.26 100.75 2907157
20071219 99.80 102.98 98.77 101.36 2467682
20071220 102.31 105.10 100.95 104.73 2301218
20071221 105.97 110.95 105.32 110.95 4499525
20071224 111.69 112.83 110.26 111.30 1123817
20071226 112.35 115.84 110.61 115.59 2408906
20071227 114.59 115.40 112.83 112.83 2451483
20071228 114.77 115.56 113.31 115.33 2045446
20071231 114.74 116.63 113.88 116.43 2060712
20080102 116.12 117.41 107.31 109.43 5585542
20080103 110.01 111.08 107.02 108.25 3292943
20080104 106.42 106.49 101.17 102.12 4214469
20080107 102.91 103.03 93.14 97.60 5793960
20080108 98.28 102.04 94.54 95.00 4264523
20080109 94.87 97.50 92.44 97.49 4655293
20080110 96.95 108.00 96.39 105.58 7192552
20080111 104.62 106.81 101.60 102.63 3922974
20080114 104.37 108.91 102.99 108.16 3516627
20080115 107.01 107.01 100.04 102.91 3930763
20080116 100.69 106.64 98.22 102.85 6440607
20080117 103.45 105.12 95.62 95.62 6283073
20080118 96.56 101.55 96.09 100.84 6288680
20080122 92.72 102.14 92.72 98.18 7905764
20080123 93.43 100.96 87.74 100.32 8992715
20080124 101.20 106.87 100.12 104.43 6884235
20080125 105.65 110.33 103.10 104.95 5324370
20080128 103.17 105.99 101.21 105.99 3597315
20080129 99.46 101.48 95.82 98.78 10045813
20080130 96.88 101.30 94.38 98.28 7022557
20080131 95.26 98.33 92.72 98.18 8383661
20080201 100.40 105.48 100.40 103.24 5789910
20080204 103.04 103.95 98.74 98.74 3678003
20080205 96.43 97.68 94.05 94.53 4492775
20080206 95.59 96.26 91.59 92.27 4496410
20080207 92.18 94.64 89.05 93.31 5728122
20080208 92.37 96.08 92.29 95.32 3968147
20080211 96.23 97.46 94.38 96.80 3228485
20080212 98.25 100.77 95.27 96.04 3963512
20080213 97.11 102.03 96.70 101.11 4413271
20080214 101.32 102.70 99.12 100.30 4935849
20080215 99.70 101.24 97.94 100.50 4013232
20080219 103.69 106.15 101.96 103.17 6571429
20080220 102.47 108.98 101.16 108.41 5819311
20080221 108.58 109.22 103.11 103.79 7470325
20080222 104.01 106.06 100.58 104.75 6005346
20080225 104.84 109.81 103.89 109.14 3859204
20080226 108.40 112.36 108.13 110.36 6451169
20080227 109.14 111.08 107.26 108.33 4497588
20080228 107.44 111.48 106.70 111.02 4721846
20080229 109.57 109.81 103.07 104.70 5944543
20080303 104.79 106.37 101.97 104.00 5098164
20080304 102.86 106.90 102.70 105.40 5203197
20080305 106.11 110.72 105.89 110.72 4537985
20080306 109.96 111.83 107.82 108.25 3950460
20080307 106.94 109.97 104.17 105.49 4677823
20080310 106.19 106.63 99.65 100.02 4224853
20080311 102.49 108.37 102.49 108.06 4151205
20080312 108.42 111.10 107.65 109.15 3533434
20080313 107.43 114.21 105.39 113.27 6020469
20080314 115.35 116.57 110.64 113.58 6761608
20080317 110.62 112.17 106.43 109.26 5364891
20080318 111.03 116.88 110.73 116.11 4695432
20080319 115.80 119.14 105.77 106.06 6436978
20080320 106.25 112.47 103.97 110.58 6984209
20080324 111.49 118.12 111.03 114.40 4943099
20080325 116.79 122.02 115.72 120.25 5090188
20080326 119.86 123.19 117.21 122.06 5498202
20080327 121.78 121.94 116.90 117.32 3693885
20080328 119.56 122.81 119.56 121.34 5002246
20080331 121.50 123.86 119.21 122.48 4274676
20080401 121.03 128.23 117.78 128.06 8077530
20080402 127.05 130.80 125.94 130.09 5663107
20080403 128.59 135.14 128.31 133.14 5355568
20080404 133.26 137.08 131.93 135.83 5848003
20080407 139.11 142.96 136.31 138.75 9540230
20080408 137.56 141.18 137.38 140.51 5203301
20080409 139.93 140.41 135.84 136.73 4175547
20080410 136.79 140.95 135.16 140.71 4527938
20080411 138.10 140.37 136.86 137.47 4765040
20080414 137.09 139.73 135.42 138.91 3675447
20080415 139.98 142.74 138.47 141.56 4005878
20080416 143.35 150.36 143.25 150.00 6774660
20080417 146.47 150.59 144.94 149.43 6162689
20080418 147.50 152.76 146.38 149.20 5530106
20080421 147.71 151.75 147.71 151.51 4024315
20080422 150.99 152.50 147.29 148.37 4490233
20080423 148.90 149.64 146.29 147.49 4407677
20080424 147.40 147.99 141.43 143.74 4642604
20080425 143.43 147.22 140.24 147.21 3618062
20080428 148.14 148.62 144.08 147.71 3648826
20080429 143.77 148.06 142.16 146.11 6234265
20080430 147.69 150.97 146.46 148.62 4907881
20080501 148.18 149.12 142.40 146.41 6043569
20080502 148.19 152.50 146.01 151.63 4530424
20080505 152.48 161.12 151.81 161.08 6428173
20080506 159.86 167.02 158.96 162.83 6950026
20080507 162.56 166.45 159.29 161.92 6014876
20080508 162.91 167.97 162.31 167.31 4617123
20080509 166.53 166.53 160.09 165.20 6760158
20080512 165.91 166.87 162.16 166.08 4323974
20080513 165.93 167.66 163.82 167.66 3472522
20080514 168.07 171.02 165.66 166.27 4857476
20080515 166.98 171.32 166.98 170.75 4876611
20080516 171.29 175.31 171.29 175.26 4968148
20080519 176.12 179.20 173.30 174.24 5195078
20080520 173.06 178.05 169.21 177.91 6270667
20080521 177.37 179.39 170.15 170.26 6407508
20080522 171.21 175.98 164.76 166.44 8060144
20080523 166.55 168.23 160.40 166.52 6173028
20080527 166.52 166.53 160.69 163.44 5118539
20080528 163.41 170.33 163.40 169.84 4451195
20080529 168.09 169.43 163.90 164.93 4647923
20080530 166.78 170.92 166.31 166.98 5556263
20080602 166.29 169.86 164.37 166.17 3551544
20080603 167.92 173.67 167.17 170.71 6430263
20080604 169.89 173.52 166.90 167.47 4518633
20080605 171.13 178.47 169.44 177.07 7568739
20080606 175.66 179.39 173.45 174.29 5459140
20080609 176.41 179.58 174.16 178.18 4835031
20080610 176.47 176.47 168.35 170.56 6017673
20080611 171.61 172.57 165.15 166.74 6203023
20080612 168.38 168.38 158.46 161.05 6379478
20080613 162.98 169.53 162.56 168.82 5116573
20080616 168.23 171.47 166.75 167.10 2921850
20080617 167.26 170.14 163.49 164.21 4283636
20080618 163.40 170.31 163.40 169.00 4025366
20080619 172.54 177.73 171.39 176.13 6872641
20080620 179.76 180.30 175.08 176.72 6952491
20080623 179.78 185.59 179.71 184.68 5722374
20080624 187.51 189.50 182.44 183.22 5758782
20080625 184.20 187.55 178.75 185.59 5661143
20080626 183.67 186.21 177.63 179.18 5264378
20080627 179.02 183.18 176.64 180.73 4978078
20080630 182.64 184.75 178.06 178.65 3933415
20080701 175.97 175.97 163.11 169.53 11128557
20080702 169.86 176.72 146.58 148.31 16984876
20080703 149.90 154.90 144.09 150.63 10903696
20080707 152.70 157.96 150.53 152.52 10665802
20080708 152.71 152.75 142.08 145.55 10979718
20080709 151.36 164.62 150.67 152.92 17457974
20080710 156.14 162.33 150.88 159.90 10297171
20080711 157.56 161.46 153.32 158.13 6923013
20080714 163.23 163.23 153.98 155.66 5569502
20080715 153.08 154.17 144.74 149.91 7666068
20080716 152.08 152.08 141.55 148.90 7067507
20080717 145.92 152.27 137.09 140.37 11866234
20080718 142.12 146.81 135.58 137.76 9317463
20080721 139.98 145.46 137.99 145.37 8378094
20080722 144.05 145.38 136.80 141.17 7534399
20080723 141.07 143.56 134.69 135.93 5185459
20080724 135.71 137.99 129.25 131.51 8873740
20080725 133.36 138.93 131.10 136.39 5497410
20080728 138.12 143.41 135.67 140.51 5986229
20080729 151.89 163.86 151.87 160.26 16930884
20080730 162.09 165.18 154.18 161.31 9604280
20080731 159.49 160.45 151.46 155.04 8045146
20080801 154.69 155.66 146.41 146.41 6084179
20080804 144.72 145.02 132.11 135.23 10182464
20080805 137.01 141.39 131.97 138.42 9771633
20080806 140.89 142.55 136.72 139.55 7125119
20080807 140.87 141.13 135.56 138.75 6421885
20080808 136.09 137.03 130.74 133.13 7624799
20080811 133.47 134.00 122.67 124.47 11421466
20080812 124.99 128.14 122.96 125.83 10469900
20080813 126.75 134.92 125.34 133.63 8960607
20080814 132.57 135.07 127.82 130.77 7376282
20080815 128.87 130.59 124.13 126.81 6022417
20080818 127.77 131.14 125.96 127.36 4910882
20080819 126.58 133.93 126.45 131.89 5639830
20080820 134.19 137.99 131.56 137.99 7247686
20080821 139.52 139.61 133.43 134.88 5361585
20080822 134.61 134.61 127.85 129.60 4305368
20080825 129.63 129.72 122.92 124.16 5616093
20080826 124.59 126.69 122.28 125.82 4714273
20080827 126.55 129.00 125.98 128.08 4074288
20080828 129.05 130.64 126.27 128.53 4557812
20080829 127.90 130.69 127.48 128.94 2333502
20080902 123.83 124.02 115.59 115.68 8724573
20080903 117.12 120.17 112.20 115.06 10105891
20080904 114.09 115.66 108.06 109.17 9337517
20080905 108.99 110.99 104.14 110.08 12734873
20080908 112.77 113.07 102.23 104.27 10584666
20080909 100.50 101.10 89.71 90.78 19230906
20080910 92.73 99.25 92.06 96.94 14085126
20080911 94.00 101.61 92.15 101.11 12269721
20080912 101.53 105.95 99.03 105.35 10594161
20080915 100.24 102.11 93.16 93.61 9671597
20080916 90.07 98.59 87.20 97.93 11537883
20080917 94.57 94.96 83.57 87.40 14749157
20080918 89.13 92.83 84.78 91.14 15551589
20080919 100.91 101.45 92.10 99.80 9517303
20080922 100.65 102.75 96.15 96.15 7969204
20080923 95.91 97.69 90.44 90.76 8005326
20080924 92.02 92.02 86.73 87.30 7934320
20080925 87.71 88.49 82.96 86.74 10796446
20080926 84.05 84.94 82.16 84.55 7367406
20080929 80.42 80.42 66.49 70.08 13913906
20080930 72.53 76.21 70.47 75.20 9600384
20081001 74.71 75.50 67.95 68.75 11818398
20081002 66.54 66.86 60.34 61.44 12129153
20081003 62.65 67.83 61.18 61.53 11616113
20081006 57.74 58.59 50.44 57.77 20843818
20081007 59.14 60.41 49.69 49.69 18121228
20081008 47.91 56.20 43.99 51.71 27950008
20081009 53.31 55.51 44.43 44.95 13872210
20081010 41.45 48.18 38.08 43.20 22859238
20081013 47.27 50.65 42.92 49.49 16913298
20081014 51.84 53.67 44.19 45.71 17459776
20081015 43.28 43.43 37.18 37.61 14948656
20081016 38.96 41.82 35.62 40.70 18334350
20081017 39.30 43.94 38.49 39.96 15618157
20081020 41.46 44.79 40.88 44.44 12154439
20081021 43.45 45.06 40.91 41.03 13996987
20081022 38.55 38.76 33.07 34.85 17503536
20081023 34.83 36.82 32.45 34.41 16058024
20081024 30.14 35.51 29.53 33.60 13546077
20081027 32.83 34.88 29.70 29.86 12532279
20081028 31.18 35.08 27.55 34.11 23557740
20081029 33.91 35.29 31.22 34.27 18811784
20081030 35.64 37.67 34.68 36.61 17167288
20081031 35.78 36.40 34.50 35.73 9619374
20081103 35.92 38.22 35.18 37.09 13337394
20081104 38.15 41.26 37.56 39.89 13378057
20081105 38.16 39.96 36.24 36.58 11488963
20081106 35.59 36.02 30.83 31.21 13297246
20081107 32.33 33.92 31.36 32.94 8308665
20081110 35.33 35.89 32.36 33.27 10355208
20081111 32.35 33.04 31.05 31.67 8830014
20081112 30.79 30.88 26.67 26.78 13120843
20081113 27.61 30.56 26.02 30.54 15938010
20081114 29.16 31.10 28.74 29.10 10108592
20081117 28.74 29.70 27.41 28.01 9939172
20081118 28.55 29.16 27.06 28.46 8417351
20081119 27.98 28.91 24.65 24.66 10950890
20081120 24.35 24.72 20.26 20.51 14694911
20081121 22.01 24.36 21.19 24.36 15432509
20081124 25.77 27.86 24.85 27.24 12551643
20081125 27.45 28.37 25.72 26.96 8742901
20081126 26.23 29.24 26.03 29.24 10517369
20081128 28.36 29.73 27.78 29.73 3118484
20081201 28.07 28.43 24.83 25.08 8943608
20081202 25.86 27.38 25.70 26.89 9989476
20081203 25.43 27.08 24.86 27.02 6636544
20081204 26.65 29.68 25.72 26.13 8583704
20081205 25.51 28.18 25.23 28.13 8370114
20081208 30.91 36.30 30.71 35.00 16253335
20081209 33.71 38.06 33.45 34.21 20362474
20081210 35.87 37.17 35.32 36.81 11766399
20081211 36.38 39.81 35.48 36.40 15362267
20081212 34.37 38.18 34.04 38.17 11039639
20081215 39.29 39.86 35.72 36.35 11916699
20081216 37.17 39.61 35.86 39.37 12226299
20081217 38.66 43.16 37.90 41.20 13473385
20081218 40.72 41.22 35.31 36.52 12820958
20081219 37.15 37.24 34.82 36.31 9712800
20081222 35.46 36.01 32.67 33.35 8599655
20081223 33.81 35.01 33.06 33.70 6360481
20081224 33.94 33.96 33.02 33.29 1777229
20081226 33.25 34.72 33.03 34.43 3402011
20081229 35.04 35.04 33.37 34.08 5496917
20081230 34.80 36.93 33.79 36.73 7509719
20081231 36.70 38.05 36.35 36.38 7230692
20090102 36.89 39.18 36.68 38.64 10189673
20090105 38.52 39.95 37.21 38.61 11153540
20090106 40.13 40.56 37.52 39.26 11804025
20090107 38.20 38.36 36.05 36.39 7847436
20090108 36.17 37.63 35.34 37.50 6739505
20090109 37.79 38.13 35.71 35.89 6519779
20090112 35.09 35.21 31.10 31.27 14681517
20090113 30.85 32.58 30.51 32.08 9295026
20090114 31.27 31.49 29.34 29.67 8081169
20090115 30.18 32.68 28.26 31.58 15089169
20090116 32.49 33.34 30.45 31.86 9722411
20090120 30.92 31.86 29.30 29.44 7382321
20090121 30.33 31.29 29.19 31.10 7961337
20090122 30.19 30.59 28.98 29.34 9373039
20090123 28.14 31.30 27.74 30.11 9580188
20090126 30.14 31.49 28.40 28.81 9745008
20090127 31.27 31.64 30.05 30.80 18522262
20090128 31.98 34.13 31.79 34.04 15191721
20090129 33.07 33.25 31.87 32.17 10907844
20090130 31.15 31.40 28.85 29.37 13486984
20090202 28.70 29.05 27.12 27.56 13262964
20090203 27.83 29.02 27.72 28.38 8680633
20090204 29.14 30.77 29.03 29.74 11778361
20090205 29.79 31.25 28.56 30.74 9487451
20090206 31.25 34.23 30.86 33.70 14774253
20090209 34.53 36.21 33.70 34.58 14816416
20090210 34.56 34.58 30.38 30.74 15576986
20090211 31.54 31.88 29.39 30.34 12964149
20090212 29.60 31.19 28.66 31.12 12293785
20090213 31.07 31.65 29.85 30.20 9833488
20090217 28.56 28.77 26.84 26.96 12920363
20090218 27.32 27.33 24.38 25.12 18112590
20090219 26.16 26.62 24.13 24.44 12901917
20090220 23.50 25.28 23.08 24.47 13448323
20090223 24.88 25.01 19.83 21.24 19826204
20090224 21.32 21.97 20.01 21.85 20694920
20090225 22.11 22.58 20.50 20.64 16907172
20090226 21.31 21.69 19.66 19.79 14858986
20090227 19.41 20.53 18.78 19.41 15211499
20090302 18.94 19.06 16.58 16.65 18931542
20090303 17.23 17.71 16.71 16.98 17996236
20090304 18.47 19.11 17.91 18.68 24315736
20090305 17.76 18.47 17.16 17.40 18807078
20090306 17.89 18.65 16.74 17.45 18079954
20090309 17.15 18.15 16.85 17.19 15453231
20090310 18.13 20.13 17.97 19.81 19653190
20090311 20.47 20.59 18.59 19.07 17219246
20090312 18.49 19.02 17.37 18.84 21633268
20090313 19.24 19.27 17.38 17.94 19941446
20090316 18.28 19.34 17.63 18.15 17111100
20090317 17.23 17.63 16.44 17.57 19682990
20090318 17.32 19.31 16.92 18.91 20332778
20090319 19.89 22.15 19.65 20.66 32056846
20090320 21.08 21.20 18.99 19.46 20398254
20090323 20.62 21.84 19.64 21.78 23262148
20090324 21.31 23.95 20.77 23.01 26715726
20090325 23.47 25.40 22.18 23.16 35151628
20090326 24.11 24.77 23.79 24.41 20061652
20090327 23.88 24.59 22.95 24.02 16848386
20090330 22.44 22.44 20.62 21.26 17646356
20090331 22.01 22.01 20.51 20.85 18830592
20090401 20.23 22.61 19.90 22.32 18887554
20090402 23.77 25.16 23.46 24.84 22351876
20090403 24.32 26.10 24.17 25.52 20237098
20090406 24.78 25.04 24.00 24.82 13085471
20090407 23.81 24.45 23.00 23.08 13631168
20090408 23.86 24.03 22.35 23.53 11722648
20090409 24.90 25.81 24.52 25.76 14722257
20090413 25.24 27.35 24.84 27.00 13408490
20090414 26.51 27.51 25.47 25.73 14344304
20090415 25.79 27.24 25.39 27.24 15886221
20090416 27.85 28.85 26.66 28.36 18172898
20090417 28.39 29.97 27.72 29.56 20195542
20090420 28.37 28.37 26.19 26.22 15532694
20090421 25.22 28.13 25.15 27.90 14846418
20090422 27.36 29.15 26.86 27.97 13758369
20090423 27.22 27.78 26.21 26.67 16424924
20090424 27.19 29.00 26.91 28.64 16779162
20090427 27.39 28.21 26.84 27.34 15958183
20090428 25.13 26.73 24.85 25.80 27001042
20090429 25.98 26.49 25.16 25.16 50696992
20090430 25.82 26.44 25.42 26.19 29526816
20090501 26.28 28.63 26.22 28.18 23147414
20090504 29.05 31.28 28.93 31.04 23333806
20090505 30.14 30.80 29.31 30.40 22848820
20090506 31.49 31.51 29.92 30.78 20384470
20090507 31.74 32.53 28.91 29.59 19815866
20090508 30.57 31.23 29.76 30.88 16145691
20090511 29.87 30.09 28.80 28.95 16267539
20090512 29.20 29.47 27.27 28.53 17058568
20090513 27.66 27.86 25.96 26.40 19697994
20090514 26.49 27.37 25.65 27.07 14085406
20090515 27.28 27.86 26.40 26.81 11506797
20090518 27.43 28.20 26.74 28.19 13054246
20090519 28.22 30.35 28.19 29.59 18101668
20090520 30.78 32.41 30.40 30.87 21533136
20090521 29.88 30.28 29.10 29.65 14495138
20090522 30.08 30.38 29.02 29.14 12846293
20090526 28.42 30.62 28.28 30.37 14227279
20090527 30.69 33.14 30.55 31.41 20125334
20090528 32.11 32.78 31.35 32.41 14746907
20090529 32.83 33.68 32.72 33.68 16404859
20090601 35.16 36.95 34.82 36.39 19134044
20090602 36.46 37.39 35.71 36.00 15201164
20090603 35.33 35.51 33.00 33.58 17200340
20090604 34.03 35.64 33.46 35.16 14146830
20090605 35.94 36.81 34.90 35.78 19445214
20090608 34.61 35.00 33.46 34.65 15030754
20090609 35.92 37.58 35.68 37.37 19113602
20090610 38.76 39.74 38.07 39.66 25028152
20090611 39.81 42.64 39.73 41.34 31564432
20090612 40.44 40.68 38.34 38.86 27046656
20090615 37.57 37.78 36.57 36.66 17063932
20090616 37.73 38.40 35.64 36.27 18854142
20090617 35.81 36.60 34.61 35.73 19043274
20090618 35.92 36.84 35.16 36.39 13711193
20090619 37.24 37.54 36.57 37.13 13553331
20090622 36.12 36.55 33.60 33.72 14865202
20090623 33.88 34.69 32.73 34.13 18329758
20090624 34.91 35.86 34.21 34.72 14521448
20090625 34.31 35.65 34.14 35.54 10423725
20090626 35.36 36.96 35.24 36.47 16056956
20090629 36.95 37.35 36.32 36.57 16603400
20090630 36.58 37.01 35.16 35.32 11603032
20090701 35.93 36.34 34.20 34.38 13333337
20090702 33.63 34.44 33.10 33.60 9570260
20090706 32.61 33.02 31.12 31.65 15540971
20090707 31.92 32.42 31.08 31.26 14540877
20090708 31.33 31.90 29.00 30.14 21446616
20090709 31.33 31.74 30.83 31.02 14049988
20090710 30.63 30.89 29.65 30.41 11283666
20090713 30.68 31.32 29.65 31.27 10675797
20090714 31.78 32.48 31.53 32.19 11612342
20090715 33.50 34.78 33.01 34.62 13072865
20090716 34.71 36.39 34.48 36.06 14216654
20090717 36.03 37.55 35.87 36.98 16338476
20090720 37.81 39.11 37.60 39.01 19360716
20090721 40.12 40.13 37.04 38.55 18347164
20090722 37.70 38.71 37.33 37.68 13001018
20090723 37.54 39.49 37.36 39.16 13303789
20090724 38.94 40.27 38.79 40.24 10904798
20090727 40.58 41.24 39.77 40.78 10702917
20090728 39.14 40.45 38.79 39.87 20646176
20090729 38.59 38.74 36.77 37.05 19906654
20090730 37.95 38.96 37.56 38.15 12804703
20090731 38.18 39.72 38.05 39.28 10859868
20090803 40.68 42.66 40.40 42.52 20932048
20090804 42.00 43.22 41.92 43.00 14792950
20090805 43.48 44.70 42.45 44.46 17832900
20090806 44.84 45.27 42.50 42.89 19683220
20090807 43.76 44.77 42.34 44.41 16703379
20090810 43.78 43.97 42.76 43.38 11827460
20090811 42.79 42.96 41.77 42.74 11283241
20090812 42.76 45.10 42.54 44.57 14505696
20090813 45.30 46.90 44.47 46.81 14879897
20090814 47.09 47.09 45.30 45.65 12700090
20090817 43.17 43.24 41.74 41.87 16353452
20090818 42.33 43.54 41.80 43.22 13310820
20090819 42.01 43.33 41.13 42.75 14952978
20090820 42.85 43.47 42.75 43.24 9743882
20090821 44.02 44.76 43.95 44.38 9770062
20090824 45.01 45.66 44.34 44.52 10543431
20090825 44.91 45.27 43.72 43.85 10060770
20090826 43.53 43.80 42.56 42.78 13539364
20090827 42.87 43.34 41.39 42.98 13400277
20090828 43.87 44.31 43.18 44.12 12170023
20090831 43.14 43.46 42.71 43.31 9072403
20090901 42.93 44.31 41.33 41.50 14299289
20090902 41.22 41.85 40.66 41.26 8033394
20090903 42.23 42.39 41.07 41.71 7553766
20090904 41.69 42.15 40.94 41.91 7024102
20090908 43.02 43.39 42.29 42.82 9171462
20090909 43.21 44.18 42.33 43.83 11161641
20090910 43.76 45.48 43.28 45.26 11895386
20090911 46.12 46.76 44.55 45.37 14180317
20090914 44.33 46.30 44.13 46.22 10364013
20090915 46.09 49.34 46.00 48.46 18183114
20090916 49.62 50.08 48.80 49.28 16753631
20090917 48.97 49.91 48.07 48.62 13747893
20090918 48.89 49.12 47.88 48.51 11408177
20090921 47.26 47.86 46.75 47.51 8475420
20090922 49.03 49.79 48.69 49.70 10037320
20090923 49.71 51.10 49.07 49.30 13479221
20090924 49.55 49.66 47.01 47.45 12060249
20090925 46.72 47.88 45.84 46.13 9625921
20090928 45.77 46.74 44.72 45.81 11057528
20090929 45.71 46.47 44.94 45.07 10393124
20090930 45.68 45.81 43.46 43.90 14944285
20091001 43.57 43.86 41.70 41.81 14548251
20091002 40.93 41.48 39.97 40.31 17558334
20091005 40.93 42.41 40.56 42.17 12985441
20091006 43.15 43.33 41.75 42.19 13238648
20091007 42.38 42.83 41.47 42.13 9797758
20091008 43.49 44.09 42.70 43.65 11575567
20091009 43.34 43.69 42.86 43.38 7617244
20091012 43.64 43.71 41.81 41.96 11594064
20091013 41.98 43.50 41.41 43.34 11933797
20091014 44.40 44.81 43.75 44.56 11878405
20091015 44.02 45.38 43.83 45.14 9434575
20091016 44.16 44.23 42.85 42.98 11045600
20091019 43.22 43.33 42.05 42.11 11832312
20091020 42.88 42.88 41.07 41.83 12924186
20091021 41.45 42.64 41.11 41.66 12490145
20091022 41.28 41.55 39.86 41.18 10669984
20091023 41.80 42.05 40.16 40.43 9227764
20091026 40.87 41.83 39.93 40.15 12096335
20091027 39.83 39.87 36.44 37.01 24235830
20091028 36.80 36.98 34.84 35.15 18019870
20091029 36.37 37.84 36.12 36.35 18825282
20091030 36.43 37.59 33.61 34.12 18829830
20091102 34.70 35.42 32.89 34.11 16822568
20091103 33.61 35.54 33.39 35.12 13455972
20091104 36.11 37.06 35.07 35.17 17556616
20091105 35.78 36.45 35.43 36.42 9204212
20091106 35.97 37.64 35.83 37.03 13872256
20091109 37.67 38.61 37.67 38.35 9066439
20091110 38.20 38.20 37.10 37.72 9617792
20091111 38.46 39.45 38.37 38.93 12606122
20091112 38.77 39.87 38.47 38.68 10561916
20091113 38.79 39.77 38.69 39.12 8236583
20091116 40.40 41.44 40.31 40.98 11116600
20091117 40.83 42.06 40.63 41.90 8593620
20091118 42.15 42.87 41.95 42.33 10249294
20091119 41.73 41.84 40.22 40.89 9879740
20091120 40.07 41.01 39.77 40.93 7826651
20091123 41.76 42.50 41.63 41.83 7600841
20091124 41.76 41.87 40.92 41.65 7102988
20091125 42.11 43.30 41.84 43.26 7797075
20091127 41.35 43.08 41.16 42.65 6247997
20091130 44.13 44.54 43.64 44.24 13630698
20091201 45.18 45.63 44.59 44.76 10176514
20091202 44.97 45.62 44.66 45.00 7486977
20091203 45.21 45.64 44.36 44.53 9557731
20091204 45.35 45.97 42.91 43.98 14084843
20091207 43.75 45.19 43.75 44.33 8576055
20091208 43.79 44.26 43.30 43.82 8144522
20091209 44.14 46.40 43.63 46.30 14118962
20091210 46.18 46.70 45.40 45.64 9772639
20091211 46.02 47.00 45.57 46.70 8407783
20091214 46.07 48.29 46.07 48.16 8404351
20091215 47.73 48.74 47.64 47.82 5969897
20091216 48.49 49.41 48.28 49.21 9422164
20091217 48.80 49.14 48.17 48.27 7479709
20091218 48.96 49.01 47.91 48.77 7368065
20091221 49.37 51.98 49.34 51.86 10925515
20091222 51.85 52.70 51.21 52.60 8147147
20091223 52.78 54.59 52.58 54.50 7139428
20091224 54.74 56.49 54.62 56.33 6197929
20091228 57.02 57.65 55.51 55.96 8752908
20091229 56.24 56.36 54.05 54.20 8610376
20091230 53.43 55.45 53.33 54.99 8085773
20091231 55.23 55.63 54.55 54.60 3623366
20100104 55.89 57.82 55.68 57.37 10436948
20100105 57.53 57.90 56.73 57.29 9088142
20100106 57.38 60.23 57.31 59.84 11942823
20100107 59.68 60.43 58.32 60.34 12247268
20100108 60.27 65.46 60.19 64.73 26243180
20100111 65.58 65.83 62.21 62.34 19624720
20100112 61.26 64.12 61.22 62.34 23147244
20100113 63.10 63.35 60.85 62.58 13341697
20100114 62.73 63.27 61.87 62.97 11155262
20100115 62.67 63.04 61.04 61.46 12750976
20100119 62.32 64.92 62.06 64.83 14263513
20100120 63.42 63.48 61.66 62.67 15307672
20100121 62.70 63.26 57.10 57.13 27161160
20100122 55.77 57.92 53.79 54.49 28350880
20100125 56.24 56.95 54.49 55.70 16175685
20100126 52.17 52.90 49.02 49.15 41808360
20100127 48.29 48.55 44.63 46.16 48485364
20100128 46.83 47.21 44.81 45.15 27537276
20100129 45.69 47.06 43.34 44.01 30184012
20100201 44.75 46.93 44.66 46.88 19557796
20100202 47.75 47.80 46.46 47.60 20851084
20100203 46.85 47.68 46.16 46.38 12823655
20100204 45.28 45.39 43.61 43.66 20562486
20100205 43.76 44.41 41.92 44.36 28868114
20100208 44.45 45.52 43.28 43.73 16694244
20100209 45.08 46.12 44.58 45.63 21962852
20100210 45.14 45.75 43.65 44.00 19984956
20100211 44.25 47.00 44.15 46.62 23227876
20100212 45.55 48.24 45.23 47.58 26521410
20100216 48.82 51.15 48.65 50.72 27515804
20100217 51.43 52.04 49.60 50.43 19347606
20100218 49.68 50.83 49.59 50.54 16551771
20100219 50.26 53.14 50.14 52.85 22557452
20100222 53.50 53.68 52.47 53.06 13158715
20100223 52.57 52.82 50.43 50.67 16418674
20100224 51.00 52.11 50.45 51.69 16241817
20100225 50.39 52.96 49.64 52.74 19508028
20100226 52.78 52.97 51.86 52.50 12579947
20100301 53.14 54.26 52.46 54.13 14223084
20100302 54.94 55.87 54.32 54.84 14818591
20100303 55.69 57.34 55.48 55.92 16997744
20100304 56.75 57.06 55.65 56.17 21613878
20100305 57.20 58.63 56.97 58.41 18025916
20100308 60.27 60.58 59.07 60.53 20434964
20100309 59.75 61.07 59.08 59.73 21008590
20100310 60.44 60.59 58.80 59.47 16914660
20100311 58.75 59.98 58.22 59.92 12736638
20100312 60.58 61.44 60.42 60.89 13924928
20100315 60.28 60.44 58.71 60.19 12398451
20100316 60.75 62.14 60.51 61.98 14871527
20100317 62.37 62.92 60.12 60.44 16776018
20100318 60.53 61.47 59.25 59.44 17450878
20100319 60.03 60.05 57.76 58.75 15260532
20100322 57.47 59.99 56.98 59.84 13770657
20100323 60.15 62.90 59.82 62.80 18360574
20100324 62.09 64.00 61.73 63.01 17904616
20100325 64.10 64.90 61.62 61.86 21499838
20100326 62.57 64.35 62.28 63.43 19496936
20100329 64.36 64.76 63.89 64.37 12919242
20100330 64.95 64.98 62.82 63.24 13145002
20100331 62.70 64.09 62.61 63.00 11405974
20100401 64.21 65.45 63.79 65.16 15767408
20100405 66.13 68.44 65.60 68.39 14857007
20100406 68.23 70.37 67.92 69.14 16836012
20100407 69.13 69.29 66.34 66.70 19983444
20100408 65.66 66.25 64.49 65.71 17439988
20100409 66.57 66.82 63.39 64.09 20469650
20100412 64.15 64.91 63.20 63.39 10811779
20100413 63.31 64.62 62.99 63.62 10002209
20100414 64.62 64.90 63.24 63.49 11546936
20100415 63.40 64.00 61.17 61.45 14979618
20100416 60.99 61.94 58.60 59.32 23654390
20100419 58.69 58.94 56.41 57.44 21999958
20100420 58.64 59.82 58.14 58.36 18039830
20100421 58.55 59.02 56.11 57.50 15615255
20100422 56.70 58.47 55.61 58.26 17505630
20100423 58.76 59.00 57.43 58.75 14167023
20100426 59.80 60.88 59.15 59.58 14897037
20100427 59.56 60.25 55.76 56.16 23477632
20100428 57.78 58.62 57.09 57.96 18327702
20100429 58.46 58.46 56.15 56.66 17114910
20100430 56.74 57.37 53.85 54.21 16611664
20100503 54.61 54.90 52.17 54.52 19657560
20100504 53.28 53.35 51.45 52.67 19784000
20100505 50.99 55.29 50.58 53.39 23303398
20100506 53.36 55.37 48.50 51.87 25372042
20100507 52.25 53.69 49.72 51.79 22443816
20100510 55.54 55.71 54.07 55.18 15463808
20100511 54.06 54.46 52.32 52.57 18370090
20100512 52.95 54.73 52.54 54.63 16393081
20100513 55.90 57.54 55.32 55.57 23290856
20100514 54.38 54.65 51.15 52.43 26068702
20100517 51.86 52.12 48.55 50.78 25063274
20100518 51.94 52.65 47.75 48.13 28259168
20100519 47.31 49.28 47.07 48.94 28662306
20100520 47.12 48.11 45.05 45.35 27595228
20100521 44.89 47.75 44.85 46.76 25276226
20100524 46.72 47.04 45.14 45.31 14522246
20100525 43.50 47.34 43.29 46.97 24509438
20100526 48.20 48.27 44.61 44.79 22942214
20100527 46.54 48.57 45.99 48.50 18745830
20100528 48.25 48.32 46.19 46.87 14165344
20100601 45.71 46.26 43.69 43.69 14595681
20100602 44.34 45.51 44.03 45.51 12470491
20100603 46.18 46.31 43.68 44.95 14510057
20100604 43.25 43.95 41.09 41.68 26119070
20100607 41.82 42.11 40.00 40.01 15534927
20100608 40.34 41.20 39.81 41.04 18173256
20100609 41.89 43.00 40.74 41.04 17352272
20100610 42.46 42.94 41.91 42.88 11609516
20100611 42.76 44.51 42.52 44.49 12986855
20100614 45.83 45.92 44.15 44.24 12882696
20100615 44.66 45.66 43.66 45.58 10709658
20100616 44.91 45.56 44.35 44.98 9288197
20100617 45.09 45.17 43.18 43.78 12917046
20100618 43.98 44.03 42.69 43.09 11139390
20100621 44.67 45.91 44.28 44.64 17055812
20100622 45.17 45.19 43.07 43.27 11546557
20100623 43.31 44.25 42.29 43.74 13430186
20100624 43.39 43.48 41.59 41.74 14117798
20100625 41.89 43.29 41.19 42.92 13047497
20100628 43.00 43.05 41.02 41.25 10845447
20100629 39.89 40.62 38.42 38.82 16438613
20100630 38.68 39.80 38.11 38.27 11646889
20100701 38.27 39.20 36.73 37.86 19533168
20100702 38.43 38.43 36.66 37.39 10200950
20100706 38.89 39.59 37.43 37.94 12726658
20100707 37.94 40.16 37.74 40.10 13051526
20100708 41.00 41.00 39.56 40.79 11028280
20100709 40.61 43.06 40.59 42.57 13477229
20100712 42.52 42.52 40.56 41.21 9927356
20100713 42.61 42.78 41.67 42.28 11536887
20100714 42.20 43.36 41.26 42.98 14462007
20100715 42.68 42.75 41.54 42.61 10794778
20100716 42.20 42.43 40.90 41.06 9291118
20100719 41.61 41.74 40.41 40.92 7880235
20100720 40.14 44.16 40.14 43.97 17138716
20100721 45.23 46.34 44.19 44.46 18403132
20100722 45.71 46.93 45.22 46.38 13234963
20100723 46.74 48.58 46.19 48.54 17390350
20100726 48.67 49.34 47.58 48.53 15299007
20100727 47.35 47.64 44.67 45.43 24909956
20100728 44.90 45.43 43.70 44.05 14855474
20100729 44.54 44.82 42.69 43.45 14043355
20100730 42.86 44.56 42.66 44.01 12055567
20100802 45.17 46.81 44.82 46.47 13317465
20100803 46.43 47.63 46.28 46.66 10671681
20100804 46.99 47.87 46.62 47.73 11342369
20100805 47.47 47.61 46.90 47.32 7350575
20100806 46.74 48.32 46.70 48.15 12069066
20100809 48.78 48.84 48.04 48.55 7097358
20100810 47.76 47.90 46.84 47.50 10203213
20100811 45.97 46.50 44.82 45.04 9395554
20100812 43.98 45.38 43.82 44.86 9474146
20100813 44.94 45.84 44.71 44.82 8110907
20100816 44.83 45.93 44.52 45.12 7327601
20100817 46.15 47.89 45.98 47.02 11535962
20100818 46.94 50.27 46.48 49.28 28345356
20100819 50.27 51.07 47.36 47.48 23309814
20100820 47.40 47.57 45.72 46.77 14460582
20100823 47.01 47.36 45.28 45.34 10894644
20100824 43.99 44.71 43.17 43.26 13374478
20100825 42.92 43.31 41.84 42.55 14282466
20100826 43.16 43.46 41.60 41.74 10148068
20100827 42.44 43.63 41.24 43.44 12575775
20100830 43.17 43.54 41.61 41.65 10300623
20100831 41.42 43.38 41.42 42.22 12218839
20100901 43.75 44.39 43.23 44.16 10595974
20100902 44.37 45.31 43.68 45.02 9665847
20100903 46.06 46.21 45.32 45.70 9612614
20100907 45.56 48.44 45.51 47.79 25281564
20100908 48.07 48.83 47.64 47.79 15650636
20100909 48.68 48.75 45.77 46.62 16287526
20100910 46.50 47.59 45.76 47.15 9752188
20100913 48.22 48.59 47.70 48.01 9462272
20100914 47.05 47.39 46.24 46.54 14921871
20100915 46.26 46.43 45.12 45.49 15562585
20100916 45.23 46.70 45.21 46.20 11088257
20100917 46.72 46.74 45.71 45.91 8834037
20100920 45.21 45.37 44.07 45.16 14821442
20100921 45.23 45.31 44.23 44.71 13046021
20100922 45.18 45.71 43.14 43.22 17300068
20100923 42.71 43.06 41.54 41.74 18933802
20100924 42.64 43.05 42.19 42.96 15570232
20100927 43.20 43.20 42.38 42.52 9402900
20100928 42.78 43.51 42.32 43.39 10581080
20100929 43.04 44.39 42.86 44.03 11521571
20100930 44.67 44.85 43.06 43.57 11280059
20101001 44.44 44.67 42.94 43.36 12376728
20101004 42.84 42.84 41.63 42.15 12061151
20101005 42.84 43.17 41.79 42.73 14079092
20101006 42.63 44.15 42.58 43.80 13134877
20101007 44.25 44.36 43.18 44.18 13145142
20101008 44.38 45.91 44.24 45.63 14291321
20101011 45.75 46.36 45.05 45.33 8897132
20101012 44.61 44.68 43.99 44.55 11372940
20101013 45.06 45.20 43.79 44.61 14561011
20101014 44.54 44.62 43.24 43.59 10606942
20101015 44.04 44.12 42.83 43.41 10851071
20101018 43.09 44.16 42.93 44.03 9171752
20101019 43.25 43.33 41.89 42.24 15401777
20101020 42.56 43.23 42.18 42.81 9851309
20101021 42.98 43.03 41.04 41.97 13747716
20101022 42.08 42.30 41.31 42.02 8337929
20101025 42.48 42.53 41.65 42.01 10949790
20101026 39.84 40.88 39.53 40.59 19712882
20101027 40.17 40.54 39.59 40.00 11865124
20101028 40.28 40.28 39.73 40.22 8942818
20101029 40.06 42.52 40.00 42.45 15281725
20101101 42.83 43.61 42.59 43.02 11711260
20101102 43.82 44.82 43.77 44.57 13101871
20101103 44.72 45.61 44.43 45.38 13678281
20101104 46.21 47.10 46.13 47.03 12955151
20101105 47.32 48.44 47.10 48.25 15957156
20101108 47.84 48.20 47.07 47.45 9699421
20101109 48.16 48.63 46.54 46.95 18795380
20101110 47.21 47.63 46.50 47.38 10451461
20101111 46.90 47.96 46.76 47.55 8351257
20101112 46.80 47.89 46.38 46.91 9896755
20101115 46.96 47.02 46.24 46.31 8013487
20101116 45.72 45.85 44.72 45.19 10583855
20101117 45.01 45.99 44.67 45.08 7613592
20101118 45.89 46.64 45.78 46.13 6893821
20101119 46.13 47.84 45.79 47.61 11285933
20101122 47.32 48.14 46.84 47.21 8643186
20101123 46.71 46.99 45.82 46.31 10018894
20101124 46.66 47.30 46.55 46.85 5810344
20101126 46.47 47.23 46.28 47.09 3041235
20101129 46.83 47.85 46.31 47.64 8028064
20101130 47.03 48.89 46.98 48.36 12808410
20101201 49.20 50.24 49.09 50.03 13216448
20101202 50.22 51.00 50.15 50.25 10008741
20101203 50.60 50.87 50.13 50.78 8816092
20101206 50.79 52.57 50.79 52.13 10223165
20101207 53.37 54.16 52.27 52.68 13784022
20101208 53.09 53.69 51.48 51.77 10669403
20101209 52.51 53.26 52.13 52.66 8367643
20101210 52.79 53.78 52.14 53.33 7858777
20101213 54.29 54.61 53.50 53.90 9253182
20101214 53.90 55.30 53.73 54.91 9937769
20101215 54.59 56.39 54.53 55.48 11259193
20101216 55.05 57.18 54.51 56.89 15354752
20101217 57.27 58.84 56.80 58.59 12739650
20101220 59.09 59.15 57.49 57.61 12381172
20101221 57.51 58.77 57.17 58.61 9287764
20101222 58.47 58.95 57.58 58.35 6399631
20101223 57.95 58.79 57.40 57.80 6407573
20101227 57.50 57.84 56.49 57.77 4848705
20101228 57.62 58.53 57.60 57.97 3752461
20101229 58.27 58.57 57.83 58.20 4234085
20101230 58.11 59.19 58.11 58.71 4588743
20101231 58.62 59.04 57.97 58.11 3519843
20110103 58.98 60.86 58.79 59.91 9694796
20110104 59.75 60.46 58.44 59.86 10356061
20110105 59.16 60.67 58.24 60.26 9899067
20110106 59.76 60.54 58.62 58.75 9441670
20110107 58.34 59.24 55.38 55.85 16590728
20110110 54.87 55.69 54.51 55.11 11096641
20110111 55.58 57.28 55.52 56.78 9516764
20110112 57.55 57.70 56.12 56.33 9399047
20110113 56.36 57.78 55.25 55.31 14338829
20110114 55.11 56.14 54.14 54.38 12164436
20110118 54.82 55.50 54.46 55.34 6833605
20110119 54.70 54.96 51.79 52.06 14973454
20110120 51.57 54.13 51.06 53.83 15813455
20110121 55.23 55.28 52.79 53.01 10978522
20110124 53.40 54.69 52.62 54.15 10825621
20110125 53.85 57.03 52.94 57.00 24570640
20110126 57.73 59.46 57.71 59.17 15370233
20110127 58.91 59.19 57.47 57.97 9391608
20110128 58.07 58.38 55.39 55.51 11184904
20110131 55.84 57.38 55.84 57.37 8473497
20110201 57.96 59.51 57.30 59.46 9560493
20110202 58.77 61.06 58.46 59.35 11501161
20110203 58.61 60.46 57.84 60.32 9277208
20110204 60.68 61.08 57.66 57.87 15047241
20110207 57.72 59.83 57.71 58.68 9682847
20110208 59.43 59.59 58.19 58.65 7471252
20110209 58.33 58.67 56.24 56.97 9462381
20110210 56.18 57.99 56.10 57.58 8418605
20110211 57.76 58.80 56.65 58.66 8110957
20110214 58.58 60.66 58.58 60.09 8486503
20110215 61.75 63.02 61.65 62.04 14608339
20110216 62.69 63.34 62.38 63.07 7263642
20110217 63.19 63.56 61.95 63.36 9500548
20110218 63.69 63.75 60.79 61.59 9678327
20110222 60.22 61.40 57.15 57.33 14979165
20110223 58.04 58.51 54.43 56.74 16104498
20110224 57.07 58.02 55.46 56.88 12497687
20110225 57.55 57.73 56.18 56.51 9443598
20110228 57.04 58.03 56.81 57.24 9181047
20110301 57.44 57.60 54.66 54.73 11093029
20110302 55.04 56.59 54.92 55.46 9598779
20110303 56.31 56.63 55.26 56.50 9067851
20110304 56.52 56.70 54.96 55.58 7951558
20110307 55.61 55.67 53.65 54.14 8416194
20110308 54.17 55.72 53.47 55.48 8898207
20110309 55.16 55.18 53.27 53.61 12165731
20110310 52.90 53.36 51.88 52.52 9530881
20110311 53.16 55.13 53.01 54.90 11073343
20110314 55.38 55.46 53.96 54.72 7700859
20110315 52.94 54.39 52.79 53.79 11212252
20110316 54.18 55.95 52.40 53.69 18069512
20110317 55.00 55.54 54.15 54.50 8595581
20110318 55.31 55.49 53.08 53.20 11402787
20110321 53.98 54.10 52.56 53.92 9664065
20110322 53.69 54.17 52.61 53.19 8121704
20110323 53.02 54.51 52.90 53.91 9119277
20110324 54.14 54.59 52.80 54.41 12304841
20110325 54.60 55.66 54.48 54.78 13831835
20110328 54.65 56.47 54.38 55.16 10791608
20110329 55.42 56.90 54.87 56.53 8877215
20110330 57.03 57.30 55.46 56.06 8452152
20110331 54.97 55.05 53.46 53.70 12954188
20110401 54.05 54.29 52.94 53.88 10517406
20110404 54.06 54.70 53.31 53.78 6537258
20110405 53.58 55.30 53.38 54.40 10049555
20110406 55.07 55.51 54.01 54.34 7230899
20110407 54.11 54.52 53.27 53.47 11486956
20110408 53.84 53.86 52.29 52.57 10652196
20110411 52.63 52.69 51.03 51.49 9867055
20110412 50.63 51.06 50.03 50.30 12778317
20110413 50.81 51.15 49.73 50.40 9894274
20110414 50.05 51.42 49.88 50.63 10884515
20110415 50.69 50.81 50.05 50.30 6647642
20110418 49.38 50.30 49.06 50.27 8910963
20110419 51.08 52.72 51.08 52.51 14031109
20110420 53.55 53.58 52.12 52.52 8482184
20110421 52.98 53.01 51.42 51.50 7312557
20110425 51.56 52.00 51.22 51.60 5652781
20110426 51.40 51.41 49.30 49.50 20288942
20110427 49.10 49.12 46.92 47.16 20882444
20110428 47.31 47.75 46.68 47.45 11570020
20110429 47.51 48.06 47.17 47.50 9592953
20110502 47.70 47.71 46.50 46.58 7373524
20110503 46.47 47.76 46.46 47.27 9290326
20110504 47.27 47.27 46.35 46.59 8730472
20110505 46.12 46.68 45.67 45.92 9417685
20110506 46.75 46.86 45.07 45.46 9693092
20110509 46.18 46.94 45.97 46.50 7831885
20110510 47.12 47.22 45.91 46.60 7630623
20110511 46.69 46.74 45.24 45.52 9023408
20110512 45.40 46.05 45.19 45.45 7825765
20110513 45.40 45.55 44.32 44.50 9175810
20110516 44.32 45.81 44.30 44.74 6860186
20110517 44.61 45.14 44.00 44.84 7129974
20110518 44.90 45.85 44.59 45.52 6388533
20110519 45.78 46.14 45.03 45.29 8520151
20110520 45.20 45.39 44.55 44.81 7870814
20110523 44.11 44.29 43.72 44.05 7487050
20110524 44.51 44.94 44.00 44.08 5813139
20110525 44.74 45.03 43.99 44.74 5756452
20110526 44.60 45.40 44.31 45.19 6994729
20110527 45.41 45.90 45.28 45.52 3908267
20110531 45.92 46.21 45.10 45.96 5586593
20110601 45.67 45.70 43.76 43.82 8097961
20110602 43.90 44.85 43.80 43.99 6454852
20110603 43.34 43.89 43.05 43.15 6878446
20110606 43.11 43.70 42.59 42.73 5444826
20110607 43.09 43.34 42.66 42.71 4737799
20110608 42.42 42.94 41.78 41.91 7770383
20110609 42.01 43.14 41.86 42.58 6064466
20110610 42.42 43.71 42.42 43.19 10399940
20110613 42.02 43.38 41.53 42.02 8529080
20110614 42.66 43.21 42.17 43.05 6983994
20110615 42.87 43.66 42.13 42.39 9949156
20110616 42.20 42.35 40.96 41.52 9519140
20110617 41.94 41.99 40.87 40.93 8005657
20110620 40.91 41.70 40.82 41.33 5646290
20110621 41.65 42.35 41.59 41.99 6630831
20110622 41.92 43.16 41.76 42.46 6886272
20110623 41.81 42.98 41.54 42.97 8569213
20110624 43.12 43.33 41.54 41.68 7855062
20110627 41.50 42.13 40.87 41.91 5788658
20110628 42.09 43.18 41.97 43.17 7353711
20110629 44.24 46.19 44.16 45.70 17246982
20110630 45.85 46.53 45.51 45.89 8616769
20110701 45.84 46.89 45.41 46.76 7103989
20110705 46.65 47.17 46.14 46.70 6373283
20110706 46.29 46.45 44.80 45.08 11164056
20110707 45.75 46.01 45.20 45.70 7244251
20110708 44.72 45.16 44.32 44.91 6420438
20110711 44.08 44.27 43.23 43.40 7047202
20110712 43.17 43.66 42.76 43.00 6392948
20110713 43.37 44.60 43.18 43.93 6977272
20110714 44.11 44.11 41.96 42.64 11898373
20110715 42.86 43.14 42.49 42.87 7953987
20110718 42.78 43.22 41.69 42.02 7554974
20110719 42.36 42.81 42.02 42.79 7181645
20110720 43.04 43.55 42.56 43.23 5353726
20110721 43.41 44.70 43.11 44.50 6597120
20110722 44.44 44.85 43.91 44.66 4522991
20110725 44.02 44.56 43.88 44.14 5245069
20110726 42.72 42.72 40.19 40.49 22145510
20110727 40.84 41.07 39.62 39.68 10490237
20110728 39.71 40.75 39.37 39.60 7928905
20110729 39.10 40.40 38.92 39.86 6880353
20110801 40.83 40.90 38.80 39.21 8270529
20110802 38.97 39.60 37.68 37.68 9612949
20110803 37.93 38.01 35.83 37.18 14166541
20110804 36.17 36.25 33.51 33.76 17829802
20110805 34.59 34.94 31.60 33.13 17604158
20110808 31.56 31.92 28.58 28.81 18994216
20110809 29.76 30.22 28.05 30.20 13313943
20110810 29.39 30.27 28.48 28.81 17063458
20110811 29.52 30.81 28.46 30.46 14959690
20110812 31.08 31.52 30.68 31.03 9070243
20110815 31.42 31.98 31.31 31.83 7497627
20110816 31.09 31.39 30.08 30.09 10964135
20110817 30.43 30.82 29.90 30.04 7080580
20110818 28.83 28.89 27.02 27.23 11764969
20110819 26.60 27.83 26.29 26.31 8099806
20110822 27.19 27.31 25.39 25.53 12624809
20110823 25.73 27.21 25.43 27.20 11413439
20110824 26.73 27.24 26.20 27.18 10761272
20110825 27.44 27.83 26.31 26.46 6529293
20110826 26.22 27.72 25.82 27.50 8070353
20110829 28.20 30.01 28.05 29.99 10565922
20110830 29.70 30.28 29.19 30.05 10404633
20110831 30.82 31.18 29.53 30.06 10840213
20110901 29.95 30.11 28.97 29.00 8706592
20110902 28.01 28.06 27.40 27.61 8728131
20110906 26.71 27.40 26.35 27.34 10912042
20110907 28.06 30.14 28.03 29.87 13562989
20110908 29.45 30.10 28.69 28.96 10698158
20110909 28.43 28.50 27.14 27.35 12369752
20110912 26.69 27.39 26.20 27.00 11067921
20110913 27.12 27.99 26.95 27.75 10487682
20110914 28.13 28.45 27.21 27.99 11839402
20110915 28.45 28.79 28.20 28.39 11650063
20110916 28.53 28.53 27.44 27.69 8867580
20110919 26.95 27.44 26.47 27.25 8600001
20110920 27.35 27.42 26.23 26.31 9457136
20110921 26.27 26.40 24.72 24.74 10513828
20110922 23.61 23.68 21.69 21.95 18299472
20110923 22.11 23.03 21.90 22.19 11136143
20110926 22.60 23.24 21.73 23.24 12534347
20110927 24.04 24.93 23.59 23.84 13679498
20110928 24.08 24.08 22.35 22.43 11182025
20110929 23.10 23.85 22.16 23.03 14155851
20110930 22.46 22.91 21.80 21.97 12329280
20111003 22.01 22.34 20.14 20.15 13127409
20111004 19.66 21.44 18.82 21.36 18032292
20111005 21.39 22.51 21.02 22.44 15116371
20111006 22.50 23.38 22.01 23.06 10536870
20111007 23.29 23.34 21.54 21.90 11072629
20111010 22.44 23.22 22.32 23.01 8967359
20111011 22.58 23.61 22.49 23.21 8904947
20111012 23.52 24.70 23.48 24.05 13192525
20111013 23.64 24.17 22.97 23.91 10459030
20111014 24.58 24.80 24.06 24.60 8629855
20111017 24.39 24.46 22.85 22.94 9342230
20111018 22.40 23.87 21.79 23.71 16133492
20111019 23.54 23.61 22.15 22.25 10766681
20111020 22.17 22.81 21.73 22.74 11922551
20111021 23.27 23.71 22.90 23.33 10271394
20111024 23.81 24.74 23.57 24.73 11334999
20111025 24.42 24.43 22.29 22.36 20843928
20111026 22.70 23.02 21.63 22.27 20128246
20111027 23.30 25.12 23.07 24.93 25281174
20111028 24.72 28.04 24.48 27.81 29957148
20111031 26.70 26.98 25.25 25.31 19885110
20111101 24.01 25.09 23.35 24.48 21242040
20111102 25.15 26.02 24.75 25.92 14002075
20111103 26.42 26.91 25.47 26.50 17153418
20111104 26.19 28.44 26.17 27.87 21039178
20111107 27.75 28.46 26.70 27.37 17957000
20111108 27.62 28.28 27.10 27.54 14449800
20111109 26.39 26.76 25.16 25.27 17279300
20111110 25.99 26.22 24.77 25.44 13959400
20111111 25.97 26.33 25.62 26.14 10029700
20111114 26.17 26.82 26.06 26.39 10018900
20111115 26.20 27.46 25.87 27.13 11649600
20111116 26.83 27.49 26.46 26.54 10300100
20111117 26.78 27.80 25.44 25.66 18807600
20111118 26.28 26.36 25.62 25.68 12734100
20111121 24.77 25.14 23.58 24.50 15673500
20111122 24.27 24.92 23.97 24.25 13629700
20111123 23.95 23.95 22.41 22.41 14492800
20111125 22.28 22.94 22.22 22.27 5540700
20111128 23.63 24.34 23.61 24.16 11367500
20111129 24.07 24.43 23.50 23.67 8521700
20111130 25.33 27.35 25.30 27.30 18865900
20111201 26.97 27.41 26.30 27.25 12784000
20111202 27.84 28.65 27.51 27.81 15163300