20000103 41.18 41.18 39.05 39.37 22626254
20000104 38.88 39.02 37.33 37.88 36505672
20000105 37.70 38.35 36.88 36.88 30216068
20000106 36.44 38.17 36.44 37.63 38409992
20000107 37.76 38.45 37.19 38.18 21025602
20000110 38.32 39.21 38.04 38.71 17146034
20000111 38.67 40.07 38.51 39.07 25016562
20000112 39.06 39.79 38.43 38.87 20328502
20000113 39.20 39.64 38.63 39.07 20377610
20000114 39.56 40.36 39.50 39.95 21983816
20000118 39.57 39.57 37.95 37.96 20505770
20000119 38.45 38.76 37.26 37.30 23095344
20000120 37.63 38.73 37.16 37.92 39528708
20000121 38.32 38.51 37.81 37.99 22054484
20000124 38.63 39.57 37.73 38.07 35051452
20000125 37.98 39.76 37.98 39.67 35473068
20000126 40.07 41.09 39.95 40.01 46118820
20000127 40.33 41.14 40.09 40.81 21790974
20000128 40.36 40.64 39.51 39.64 25198622
20000131 39.32 41.51 39.28 41.26 25884942
20000201 41.22 42.45 41.03 42.33 32429542
20000202 42.20 42.20 40.98 41.12 31301244
20000203 41.20 41.45 40.23 40.80 26052630
20000204 40.80 40.98 40.23 40.44 18015614
20000207 40.44 41.05 40.31 40.69 15623673
20000208 40.95 41.40 40.76 40.83 18412074
20000209 40.80 40.80 38.82 39.21 25099208
20000210 39.23 39.95 38.48 38.70 20920198
20000211 38.82 39.59 38.06 38.45 22788714
20000214 38.45 39.56 38.45 38.57 18935498
20000215 38.63 39.98 38.52 39.86 16313586
20000216 39.20 39.26 38.10 38.53 26617976
20000217 38.63 38.95 35.79 37.05 49628276
20000218 37.04 37.05 33.91 34.63 54582240
20000222 34.94 35.13 34.47 34.85 48162212
20000223 34.81 35.24 34.24 34.60 38099772
20000224 34.47 34.70 32.28 32.56 69407000
20000225 32.84 33.56 31.06 31.25 57928804
20000228 31.68 33.94 31.68 33.22 57171812
20000229 34.06 34.11 32.94 33.61 29917824
20000301 34.31 34.42 33.11 33.94 27219254
20000302 34.31 34.42 33.16 33.45 30430468
20000303 34.50 34.66 32.87 33.44 30666428
20000306 33.44 33.50 32.22 32.37 25510042
20000307 32.44 32.56 31.09 31.65 38969348
20000308 31.71 31.71 30.32 30.74 39703580
20000309 31.03 31.15 29.93 30.74 44868352
20000310 30.84 32.51 30.51 31.73 43448996
20000313 31.00 32.91 30.65 31.70 35639556
20000314 32.50 33.16 32.03 32.17 32786476
20000315 32.25 33.63 31.86 33.28 39131048
20000316 34.31 36.71 34.19 36.00 60412972
20000317 35.69 36.82 35.33 35.97 41276248
20000320 36.32 36.82 35.30 35.57 30856874
20000321 35.57 37.32 34.69 36.54 40900148
20000322 36.73 37.01 35.91 37.01 22274872
20000323 37.01 39.07 36.38 39.07 39508344
20000324 39.04 39.40 38.52 38.98 34041736
20000327 38.95 39.07 37.35 37.70 24594948
20000328 37.48 38.79 37.30 38.20 28067274
20000329 38.10 38.73 37.38 37.98 21317856
20000330 37.95 38.23 37.04 37.32 23776872
20000331 37.19 37.70 36.69 37.30 22157492
20000403 37.51 39.37 37.43 38.95 31394670
20000404 38.95 39.53 35.74 36.82 50999720
20000405 36.57 36.88 35.89 36.19 30528684
20000406 36.07 36.08 35.08 35.32 32578064
20000407 35.41 35.41 34.72 34.83 24040382
20000410 34.83 36.32 34.61 35.86 28546380
20000411 36.16 36.69 35.32 36.37 30698768
20000412 36.63 38.57 36.62 37.76 41137308
20000413 37.76 37.92 36.32 36.57 31737232
20000414 35.94 36.07 33.01 33.56 54710404
20000417 33.31 34.16 33.03 33.56 36845708
20000418 33.88 35.22 33.81 35.05 23061806
20000419 34.94 35.25 34.52 34.94 19524800
20000420 34.90 36.06 34.76 35.84 18710362
20000424 35.77 37.87 35.59 37.61 39490476
20000425 37.84 39.60 37.83 39.60 33706184
20000426 39.60 40.03 38.72 38.75 27851266
20000427 38.22 38.89 37.59 38.84 28808930
20000428 38.84 39.32 37.47 37.47 27513690
20000501 37.50 38.41 36.70 37.94 30701514
20000502 37.94 37.94 36.96 37.11 24576056
20000503 37.00 37.53 35.09 35.59 29886304
20000504 35.93 36.90 35.85 36.28 24263618
20000505 36.28 36.76 35.46 36.75 20459296
20000508 36.34 38.17 36.31 38.11 22141194
20000509 38.11 38.63 37.00 37.09 25414012
20000510 37.22 37.69 35.74 35.93 35489836
20000511 35.90 37.22 35.71 37.22 4431059
20000512 36.94 38.07 36.84 37.78 4206673
20000515 37.97 39.38 37.73 39.24 4525761
20000516 39.52 39.57 38.39 38.44 4707718
20000517 38.34 38.91 37.78 38.30 4153735
20000518 38.16 39.33 38.16 38.95 3627286
20000519 38.20 38.44 37.40 37.82 3793148
20000522 37.78 38.07 36.61 37.31 3990666
20000523 37.03 38.25 37.03 38.16 4055442
20000524 38.16 39.38 37.13 37.59 5750508
20000525 37.59 38.49 36.46 36.75 5133213
20000526 37.03 37.55 36.61 36.88 2294803
20000530 37.31 38.16 37.31 38.07 2279640
20000531 38.11 40.88 37.78 40.60 6333486
20000601 40.46 41.26 39.85 40.51 5514284
20000602 41.96 42.85 41.73 42.48 6153258
20000605 42.29 42.29 41.21 41.82 3843692
20000606 41.64 41.64 40.22 40.60 4842456
20000607 40.79 42.81 40.74 42.43 3795276
20000608 42.25 42.48 41.35 41.35 3409285
20000609 41.73 42.34 40.22 40.46 3241560
20000612 40.41 40.97 40.22 40.34 3078757
20000613 40.41 41.12 39.70 40.97 3290774
20000614 41.16 43.00 41.07 42.67 5121641
20000615 42.39 42.76 40.55 41.73 5185619
20000616 41.73 41.87 38.63 38.72 7964707
20000619 39.24 41.40 39.05 40.22 5699565
20000620 39.66 41.07 39.66 40.60 4088827
20000621 40.64 40.64 39.19 39.57 2866874
20000622 39.38 40.22 39.05 40.18 4235935
20000623 40.18 40.83 39.66 40.32 3768010
20000626 40.32 42.48 40.27 42.25 4215585
20000627 42.10 42.34 40.41 40.74 4123941
20000628 39.99 41.31 39.99 40.03 5534235
20000629 39.70 39.99 39.10 39.47 4044535
20000630 38.86 39.27 38.34 39.19 5629868
20000703 38.25 39.57 38.25 39.38 2010297
20000705 39.72 39.86 38.82 39.25 4126408
20000706 38.64 39.20 38.17 39.11 4825631
20000707 39.53 40.52 39.20 40.47 4714871
20000710 40.38 41.46 39.76 41.32 4703848
20000711 41.32 41.75 40.10 40.71 4567191
20000712 40.85 41.84 40.43 41.41 4646210
20000713 41.89 41.89 41.14 41.46 2374302
20000714 41.56 43.02 41.37 42.59 4571972
20000717 42.92 43.21 41.41 42.40 4818858
20000718 42.17 42.21 40.85 41.56 4110073
20000719 41.51 41.93 41.04 41.46 3030628
20000720 41.51 43.48 41.51 42.83 4485249
20000721 42.73 44.85 42.73 44.61 7133131
20000724 44.61 44.99 42.31 42.97 5286599
20000725 43.11 43.39 41.89 42.08 4914743
20000726 41.56 42.83 41.51 41.89 4892830
20000727 42.36 44.00 42.26 43.91 4386309
20000728 44.24 44.24 41.46 42.17 5119264
20000731 42.08 43.21 42.02 42.69 4139158
20000801 42.92 43.30 42.54 42.87 2776172
20000802 42.87 43.63 42.31 43.21 3671681
20000803 42.08 44.09 42.08 43.67 4589236
20000804 44.34 45.32 43.82 45.04 5013020
20000807 44.61 45.04 43.82 43.91 4748338
20000808 44.34 44.34 43.30 44.24 3778988
20000809 43.77 45.28 43.77 44.90 4247926
20000810 44.95 45.18 44.05 44.15 3089195
20000811 44.24 45.51 44.00 44.99 4201178
20000814 45.28 45.51 44.24 45.18 3261975
20000815 45.13 45.13 44.19 44.57 3668095
20000816 44.24 44.95 43.11 43.15 3569819
20000817 43.25 44.43 43.15 44.05 3221470
20000818 44.43 44.57 43.86 44.05 2761829
20000821 44.43 45.22 44.24 44.52 3226782
20000822 44.80 44.90 43.25 43.63 4805577
20000823 43.91 43.91 42.92 43.15 4320969
20000824 43.67 43.67 41.98 42.54 5298685
20000825 42.64 43.06 42.59 42.59 2873519
20000828 43.30 45.13 42.92 45.09 5710648
20000829 44.52 44.95 43.91 44.61 4084309
20000830 44.28 44.95 44.15 44.38 2663420
20000831 44.43 45.46 44.43 44.44 4603181
20000901 44.80 45.09 43.96 44.00 2462883
20000905 44.00 45.13 43.96 44.99 3154270
20000906 45.18 46.59 44.80 45.18 4864012
20000907 45.18 45.18 44.05 44.66 2142423
20000908 44.57 45.70 44.38 45.65 4094269
20000911 45.18 46.64 45.18 46.54 4422565
20000912 46.64 46.64 45.60 46.22 4055091
20000913 46.59 46.87 45.41 46.17 4199983
20000914 46.07 46.59 45.56 45.79 2813092
20000915 45.60 46.07 44.24 44.66 5781699
20000918 44.19 44.43 43.67 43.67 3447107
20000919 43.67 45.09 43.67 45.04 4083512
20000920 43.34 43.82 42.45 43.67 4724831
20000921 42.78 44.00 42.08 43.86 4437439
20000922 43.86 44.61 43.58 44.24 3556671
20000925 44.43 45.46 43.96 45.18 3869429
20000926 45.22 45.70 44.28 44.85 2711894
20000927 44.43 44.66 43.96 44.24 3613114
20000928 44.24 46.68 44.24 45.89 3899974
20000929 46.17 46.64 45.70 45.74 3316160
20001002 45.93 47.44 45.09 47.44 4904650
20001003 47.02 47.20 46.22 46.31 4572768
20001004 46.41 46.60 45.90 45.90 3194466
20001005 46.51 47.12 45.80 45.99 4373972
20001006 45.66 45.80 43.35 43.68 8065016
20001009 43.73 43.73 42.55 42.70 4787256
20001010 42.93 42.93 41.47 41.84 7159133
20001011 41.38 42.18 40.76 41.00 8168603
20001012 42.22 42.89 38.60 39.12 11061992
20001013 38.78 40.95 38.78 40.67 5941562
20001016 41.09 42.70 40.71 42.03 6266115
20001017 41.66 42.22 40.06 40.53 6408032
20001018 39.87 41.94 38.17 40.90 9391611
20001019 41.66 42.89 41.61 42.27 4970688
20001020 41.80 42.89 41.80 42.27 3414770
20001023 42.64 42.64 40.71 41.00 5843015
20001024 41.32 43.26 41.23 43.07 5919810
20001025 43.54 44.30 42.98 43.26 5925248
20001026 42.55 42.64 40.01 41.05 7975489
20001027 42.13 42.41 41.32 42.08 3992917
20001030 42.51 44.39 42.46 44.06 4204202
20001031 44.02 45.38 43.26 45.24 5577086
20001101 45.15 45.34 43.07 44.02 5246167
20001102 44.11 44.53 43.40 43.45 4430208
20001103 44.11 45.52 43.54 44.96 4406600
20001106 45.15 45.71 44.72 45.71 3840389
20001107 45.52 46.32 45.38 45.95 2710754
20001108 46.23 46.23 43.64 43.73 4607671
20001109 43.87 44.63 43.02 43.92 4625046
20001110 43.64 44.77 43.02 43.02 4068120
20001113 42.93 43.73 41.89 42.13 4106849
20001114 42.13 44.39 42.13 43.21 4006844
20001115 43.16 44.86 42.60 43.50 4420659
20001116 43.35 44.30 42.98 43.54 2895512
20001117 43.12 43.54 41.57 42.27 5177728
20001120 42.27 42.27 39.63 39.68 6273409
20001121 39.58 40.34 37.74 40.15 5055175
20001122 39.87 40.53 38.55 39.06 4139875
20001124 38.97 39.39 38.60 38.74 2088837
20001127 40.71 40.71 39.87 39.96 3825402
20001128 39.87 42.51 39.87 41.57 5790758
20001129 41.61 43.12 41.47 42.93 5009549
20001130 42.74 44.67 40.25 41.42 11649158
20001201 42.41 42.41 40.71 40.90 5536235
20001204 40.48 40.53 38.74 39.21 8753647
20001205 40.34 41.47 39.54 40.71 7978142
20001206 40.62 42.32 40.34 40.53 5801501
20001207 40.71 41.32 40.15 40.29 3951668
20001208 40.71 42.13 40.71 41.32 4401957
20001211 41.99 42.93 41.70 42.60 4380604
20001212 42.41 42.70 41.75 42.37 2956257
20001213 42.55 43.77 42.41 42.60 4617619
20001214 42.60 42.64 41.09 41.80 5559711
20001215 41.61 41.80 40.43 41.19 7349196
20001218 41.75 43.68 41.70 42.79 6421826
20001219 43.07 43.64 41.00 41.42 6216642
20001220 41.42 41.47 38.41 38.78 8486391
20001221 39.96 39.96 38.83 39.63 7093347
20001222 39.96 40.62 39.63 40.10 5013794
20001226 40.29 40.48 39.68 40.15 4501830
20001227 40.86 41.09 40.10 40.10 8319406
20001228 40.90 41.09 40.34 40.71 4138946
20001229 41.09 41.80 41.00 41.42 5085415
20010102 41.09 41.23 38.87 39.21 5101464
20010103 38.89 43.09 38.84 42.24 10390774
20010104 42.71 42.90 40.59 40.92 9519788
20010105 40.21 40.26 38.13 38.93 7366229
20010108 39.18 39.18 36.72 36.96 10178490
20010109 37.00 37.38 34.88 35.45 11548070
20010110 35.30 36.25 34.92 35.26 12447793
20010111 35.16 36.67 34.83 36.16 9468274
20010112 36.96 36.96 35.45 36.20 8231785
20010116 36.20 36.96 35.82 36.48 6567020
20010117 37.42 37.80 36.96 37.33 9264200
20010118 38.23 38.28 37.05 37.48 5961687
20010119 37.48 37.67 35.54 36.72 9369217
20010122 36.91 37.10 33.37 33.98 17737270
20010123 34.92 35.78 34.74 35.11 23461248
20010124 35.87 35.87 34.40 34.92 15718391
20010125 35.59 35.97 34.74 35.02 10000638
20010126 35.02 35.59 34.64 35.21 9199178
20010129 35.72 36.49 35.68 35.95 8574378
20010130 35.49 36.33 35.29 36.18 10554853
20010131 36.09 36.62 34.74 35.57 10309595
20010201 35.57 36.13 35.57 35.86 6854656
20010202 35.86 37.72 35.79 36.33 10067382
20010205 36.43 37.05 36.21 36.56 4681761
20010206 36.56 36.56 35.34 35.48 6741959
20010207 35.76 36.36 34.36 35.01 8955641
20010208 35.11 36.51 35.08 35.57 7192217
20010209 36.17 36.24 35.45 35.51 4534235
20010212 35.53 36.40 35.53 36.33 4605615
20010213 36.26 36.62 34.96 35.32 6421216
20010214 35.49 35.58 34.87 35.22 4984097
20010215 35.53 35.69 34.97 35.39 4967278
20010216 35.43 35.85 34.92 35.66 5683057
20010220 35.72 35.82 34.06 34.72 6558147
20010221 34.19 34.60 33.03 33.20 6343877
20010222 33.20 33.73 31.63 33.60 11588594
20010223 33.75 34.11 32.85 33.90 6552850
20010226 33.94 34.15 33.00 34.13 7791061
20010227 33.79 34.62 33.50 34.31 7338948
20010228 34.36 34.46 33.00 33.13 7287169
20010301 32.83 33.02 31.72 32.47 9653144
20010302 32.28 33.60 32.00 33.04 7826022
20010305 33.23 33.34 32.10 32.69 4360621
20010306 33.09 33.53 32.13 32.46 6759704
20010307 32.55 33.38 32.48 33.38 5484811
20010308 33.83 34.11 33.07 33.55 4708777
20010309 33.36 33.37 31.94 32.27 6446510
20010312 31.75 31.77 30.15 30.51 9421526
20010313 30.96 31.49 30.43 31.44 7631749
20010314 29.64 30.54 28.69 29.06 13671701
20010315 30.28 30.58 29.56 30.05 14271075
20010316 30.05 30.49 28.77 28.83 13920668
20010319 29.64 29.64 28.76 29.27 8302369
20010320 29.68 29.70 27.95 28.14 11368629
20010321 27.94 27.94 26.05 26.42 18802528
20010322 26.54 27.47 25.67 26.20 27611836
20010323 26.54 27.83 26.39 27.79 13600322
20010326 28.32 29.19 28.14 28.53 11995548
20010327 28.69 30.20 28.09 29.94 12222001
20010328 29.68 30.11 29.04 29.46 8373086
20010329 29.00 29.87 29.00 29.42 7375764
20010330 31.53 31.78 29.75 31.19 17896980
20010402 28.66 30.58 28.66 29.99 15413010
20010403 29.50 29.75 28.42 28.69 8300515
20010404 28.67 28.94 27.21 27.39 10332815
20010405 28.34 29.01 28.00 28.99 10106971
20010406 27.81 28.72 27.54 27.78 9050827
20010409 27.98 28.51 27.66 28.10 6023005
20010410 28.68 29.04 28.23 28.88 9771442
20010411 29.74 30.26 28.76 29.10 7197951
20010412 28.73 29.89 28.68 29.66 6270522
20010416 29.17 29.70 28.69 29.16 5154382
20010417 28.85 29.70 28.60 29.50 4527991
20010418 29.63 34.05 29.63 32.22 12347311
20010419 32.15 33.14 31.94 32.51 8223964
20010420 32.32 32.32 31.33 31.40 6674373
20010423 31.21 31.29 30.20 30.65 7845222
20010424 31.21 31.39 30.57 30.84 6759081
20010425 30.65 31.33 30.32 31.10 7602066
20010426 31.40 32.33 31.40 31.71 6976335
20010427 32.20 33.22 32.20 33.10 7037257
20010430 33.29 33.39 32.11 32.11 6886870
20010501 31.93 32.55 31.79 31.97 7560967
20010502 32.35 33.18 32.12 32.72 8434744
20010503 32.24 32.35 31.71 32.13 6870880
20010504 32.51 33.47 31.59 33.18 6655872
20010507 32.92 33.10 32.59 32.71 3883891
20010508 31.25 31.98 30.65 31.25 11557186
20010509 30.78 31.76 30.77 31.48 6357873
20010510 32.31 32.68 32.20 32.42 6859647
20010511 32.16 32.48 31.67 31.99 4753439
20010514 31.74 32.22 31.73 32.09 3057557
20010515 32.09 32.26 31.39 31.66 5898387
20010516 31.59 33.73 31.21 33.52 7865045
20010517 33.52 33.85 32.95 33.57 6731990
20010518 33.58 33.67 32.55 33.07 5226140
20010521 32.99 34.24 32.78 34.04 5969220
20010522 34.47 35.23 34.16 34.85 7770822
20010523 34.62 34.62 33.70 33.83 5906581
20010524 34.00 34.11 32.99 33.75 4841319
20010525 33.75 33.75 32.69 32.79 4792291
20010529 32.98 32.98 32.05 32.09 7970897
20010530 32.12 32.69 31.90 31.99 5385909
20010531 32.35 32.41 31.53 31.87 5370580
20010601 31.87 32.13 31.40 32.07 4457951
20010604 32.08 32.43 31.78 32.34 3008133
20010605 32.08 32.58 31.78 32.24 8241805
20010606 32.20 32.21 31.60 31.69 4136430
20010607 31.33 31.48 30.65 31.15 8771066
20010608 31.15 31.24 30.80 31.02 3320139
20010611 31.40 31.73 31.03 31.34 5971598
20010612 31.34 31.91 30.95 31.63 7577883
20010613 31.67 32.30 31.31 31.42 5657610
20010614 30.51 30.51 29.63 30.09 10786354
20010615 29.70 30.03 29.19 29.47 11282578
20010618 29.47 29.69 28.96 29.16 8224493
20010619 29.16 29.58 29.06 29.24 7930327
20010620 29.47 29.97 29.29 29.86 7452604
20010621 29.51 30.95 29.51 30.57 8361665
20010622 30.80 31.00 30.27 30.84 5889269
20010625 30.84 31.03 30.08 30.18 5948208
20010626 29.67 29.89 28.86 29.51 6587286
20010627 29.81 29.89 28.85 28.94 7349131
20010628 28.94 30.27 28.94 29.87 7972747
20010629 30.06 30.07 29.36 29.36 7475466
20010702 29.51 30.23 29.21 29.90 6102427
20010703 30.25 30.38 29.88 30.28 2796173
20010705 30.31 30.31 29.78 29.94 3387798
20010706 29.65 29.80 28.98 29.03 3582589
20010709 29.19 29.19 28.75 28.97 4860135
20010710 28.95 28.96 27.98 28.06 6204281
20010711 28.02 28.40 27.75 28.31 6312425
20010712 28.51 29.29 28.32 29.21 4798941
20010713 29.21 29.90 29.08 29.84 5167553
20010716 29.80 29.88 28.95 29.09 4431780
20010717 29.09 29.51 28.70 29.40 5084467
20010718 28.81 29.41 28.18 28.43 9950931
20010719 28.70 29.27 28.36 28.81 9306817
20010720 28.81 28.93 28.51 28.80 4527922
20010723 28.80 29.19 28.63 28.91 6235933
20010724 28.89 29.08 28.57 28.66 5515591
20010725 28.55 28.89 28.40 28.86 5119152
20010726 28.81 29.50 28.68 29.40 6612457
20010727 29.57 29.95 29.51 29.94 5379224
20010730 29.76 30.14 29.76 30.10 4651892
20010731 30.10 30.94 30.10 30.58 6704380
20010801 30.62 31.51 30.60 31.46 8266660
20010802 31.46 31.79 31.16 31.41 5503853
20010803 30.95 31.17 30.32 30.67 4373092
20010806 30.33 30.48 29.97 30.16 3622153
20010807 30.29 30.82 30.18 30.46 4098909
20010808 30.33 30.56 30.14 30.17 3337023
20010809 30.10 30.19 29.43 30.19 5465080
20010810 30.11 30.27 29.48 30.22 3530759
20010813 30.22 30.37 29.93 30.30 2709394
20010814 29.92 30.44 29.72 29.87 4322450
20010815 30.03 30.16 29.19 29.31 4903656
20010816 29.27 29.27 28.37 28.93 5945000
20010817 28.93 28.93 28.09 28.43 5031318
20010820 28.37 28.95 28.24 28.93 4232901
20010821 28.63 28.86 27.71 27.75 6862507
20010822 27.83 28.23 27.43 28.23 8172628
20010823 28.23 28.81 28.02 28.58 4692776
20010824 28.62 29.06 28.53 28.97 6516579
20010827 28.93 29.14 28.71 28.84 3222813
20010828 28.84 29.04 28.06 28.06 3177182
20010829 28.35 28.42 27.76 28.06 4652156
20010830 27.89 28.06 26.92 27.26 7495015
20010831 27.30 28.13 27.30 27.62 5910447
20010904 27.37 28.24 26.86 27.64 8916049
20010905 27.56 28.01 26.58 27.85 7480904
20010906 27.37 27.38 26.55 26.75 7938668
20010907 26.46 26.60 25.84 26.24 8082816
20010910 25.65 26.78 25.55 26.55 11299298
20010917 21.99 22.97 21.99 22.94 42169960
20010918 22.48 22.48 20.47 20.76 27882600
20010919 20.51 20.85 19.11 19.71 24732982
20010920 19.12 20.85 19.08 19.87 22197278
20010921 19.15 20.40 18.35 19.42 21650360
20010924 20.43 21.04 20.13 20.86 15326198
20010925 21.23 21.25 19.93 20.42 11884988
20010926 20.75 21.00 20.21 20.69 11177966
20010927 20.70 20.97 19.99 20.82 8509455
20010928 20.97 22.52 20.96 22.03 11290594
20011001 21.91 22.44 21.23 22.28 7735701
20011002 22.14 22.44 21.28 21.99 9714861
20011003 21.99 22.88 21.67 22.76 8563577
20011004 23.02 23.02 21.78 21.96 9004691
20011005 22.16 22.16 20.68 21.13 9494204
20011008 20.80 20.95 20.29 20.86 7094251
20011009 21.27 22.05 20.89 22.05 6612498
20011010 22.81 23.19 22.10 22.45 16303979
20011011 22.64 23.34 22.54 22.81 11258132
20011012 21.86 22.89 21.82 22.80 9497755
20011015 22.80 24.14 22.43 23.49 9147915
20011016 23.57 24.03 23.35 23.80 6718896
20011017 24.22 24.48 22.81 22.85 8550162
20011018 22.92 23.02 22.62 22.88 6189533
20011019 22.88 22.88 21.86 22.29 7061897
20011022 22.10 23.34 21.50 23.05 12167847
20011023 22.89 23.49 22.45 23.01 7431727
20011024 23.16 23.22 22.63 22.80 5810628
20011025 22.47 23.40 22.27 23.32 4881317
20011026 23.14 23.53 22.92 23.36 3727503
20011029 23.24 23.25 22.67 22.76 3971865
20011030 22.70 22.92 22.16 22.45 4618937
20011031 22.77 22.97 22.32 22.38 4713367
20011101 22.16 22.73 21.91 22.61 5348734
20011102 22.64 22.85 22.44 22.76 4374181
20011105 22.81 23.49 22.81 23.09 6158890
20011106 22.81 23.46 22.56 23.24 7300866
20011107 23.24 24.18 23.21 24.09 7199992
20011108 24.36 25.40 24.33 24.64 9678987
20011109 24.67 25.17 24.38 24.87 5209588
20011112 24.87 24.87 23.57 24.40 7850615
20011113 24.85 24.86 24.14 24.45 9746456
20011114 24.90 25.72 24.71 25.42 8701409
20011115 25.42 26.37 25.14 26.15 11137004
20011116 25.66 25.70 25.10 25.19 7730933
20011119 25.72 26.08 25.47 26.00 5024804
20011120 25.85 25.98 25.53 25.59 4475845
20011121 25.51 25.68 25.17 25.47 3544561
20011123 25.53 26.13 25.49 26.13 2427309
20011126 26.19 26.73 26.15 26.70 6203474
20011127 26.51 26.81 26.05 26.29 5281791
20011128 25.88 26.35 25.52 25.59 4769000
20011129 25.59 25.59 24.79 25.33 6876982
20011130 25.33 25.40 24.86 25.02 4953126
20011203 24.60 24.70 24.33 24.44 6067616
20011204 25.05 25.47 24.63 25.36 5844428
20011205 25.36 26.61 25.28 26.32 7311519
20011206 26.32 26.95 25.93 26.73 6122196
20011207 26.42 26.76 25.97 26.38 4235955
20011210 26.08 26.41 25.79 25.85 4405482
20011211 26.49 26.80 25.89 26.05 5904664
20011212 25.09 25.47 24.76 25.41 14454168
20011213 24.98 25.22 24.72 24.79 8640121
20011214 24.64 24.73 24.13 24.53 8408254
20011217 24.52 25.26 24.35 25.21 6429687
20011218 25.21 25.52 24.95 25.38 5343474
20011219 25.06 26.57 25.02 26.31 7955040
20011220 25.90 26.48 25.51 25.51 5707254
20011221 25.96 26.38 25.64 25.70 10965503
20011224 26.03 26.29 25.95 26.05 2503196
20011226 26.12 26.73 25.97 26.38 4770841
20011227 26.57 26.84 26.51 26.61 3741576
20011228 26.83 27.52 26.76 27.41 5789453
20011231 27.62 27.63 27.07 27.14 5999620
20020102 27.17 27.42 26.72 27.34 5822536
20020103 27.43 27.95 27.35 27.78 5300265
20020104 27.82 28.81 27.82 28.74 6717483
20020107 28.99 29.06 28.61 28.65 6322762
20020108 28.58 28.66 28.05 28.23 5520065
20020109 28.31 29.03 28.20 28.31 5470331
20020110 28.52 28.95 28.43 28.78 5572554
20020111 28.62 28.96 28.33 28.52 5304726
20020114 28.21 28.36 27.55 27.62 7801917
20020115 27.99 28.81 27.89 28.77 6738873
20020116 28.50 28.50 27.82 27.92 6066612
20020117 28.26 28.55 28.12 28.32 4863814
20020118 28.32 28.54 28.12 28.21 5261554
20020122 28.56 28.83 28.30 28.37 4404924
20020123 28.28 28.46 27.64 27.78 5552346
20020124 27.98 28.56 27.74 28.01 5137022
20020125 27.51 28.54 27.47 28.19 4350597
20020128 28.14 28.33 27.28 27.66 7085172
20020129 27.67 27.70 25.91 26.25 9618318
20020130 26.50 26.90 25.42 26.90 10725586
20020131 26.57 27.32 26.14 27.32 6800679
20020201 26.81 26.98 26.52 26.75 5273889
20020204 26.60 26.60 25.38 25.47 6094169
20020205 25.48 26.29 24.80 26.29 6968252
20020206 26.10 26.10 24.78 25.07 8290201
20020207 24.86 25.87 24.86 25.19 6397297
20020208 25.34 26.10 25.25 25.80 5697348
20020211 25.41 25.72 25.15 25.54 6288643
20020212 25.48 25.49 25.11 25.14 5969113
20020213 25.41 25.99 25.19 25.92 7380689
20020214 26.80 26.86 26.18 26.35 7470577
20020215 26.41 26.44 25.64 25.67 5361022
20020219 25.67 26.06 25.21 25.34 5117995
20020220 25.76 25.90 25.09 25.79 5725168
20020221 25.91 26.27 25.38 25.47 6149021
20020222 25.53 25.89 25.03 25.64 5049890
20020225 25.95 26.75 25.76 26.70 6046666
20020226 26.96 27.09 26.25 26.85 5901402
20020227 26.94 27.89 26.92 27.26 7385675
20020228 27.39 28.35 27.24 27.78 9264932
20020301 27.78 28.46 27.55 28.43 6650559
20020304 28.57 30.10 28.56 30.01 10502243
20020305 29.66 30.47 29.61 29.76 10073797
20020306 30.02 30.48 29.81 30.42 6189832
20020307 30.47 30.47 30.10 30.11 7741423
20020308 30.48 31.47 30.42 30.84 9269525
20020311 31.03 31.88 30.97 31.66 7295656
20020312 30.87 31.53 30.87 31.31 8142968
20020313 30.94 31.24 30.71 30.84 5927778
20020314 30.84 31.02 30.23 30.95 6562770
20020315 31.23 32.13 31.09 32.12 10313805
20020318 31.97 32.37 31.51 31.97 6455823
20020319 31.97 32.54 31.95 32.41 6371708
20020320 32.04 32.37 31.79 31.88 5522427
20020321 31.56 31.70 30.41 31.26 8639519
20020322 31.32 31.76 31.20 31.32 6340083
20020325 31.13 31.32 30.58 30.77 4753324
20020326 30.61 31.53 30.59 30.94 5789205
20020327 30.72 31.43 30.71 31.39 6284050
20020328 31.47 31.74 30.90 31.21 4951734
20020401 30.83 30.86 30.37 30.63 5205259
20020402 30.41 30.63 30.07 30.38 7311271
20020403 30.83 31.07 30.05 30.18 6637342
20020404 30.20 30.76 30.06 30.66 7197591
20020405 30.58 31.27 30.58 31.08 4348938
20020408 30.81 31.37 30.62 31.03 5140725
20020409 31.31 32.03 31.23 31.48 5588086
20020410 31.57 32.09 31.38 31.61 6254413
20020411 31.54 31.69 30.53 30.67 7105002
20020412 30.73 31.15 30.67 30.87 4382463
20020415 30.96 31.12 30.42 30.67 5099865
20020416 31.22 31.82 31.13 31.58 5627374
20020417 31.74 32.11 31.42 31.42 5079304
20020418 31.31 32.45 30.80 32.37 10939657
20020419 33.06 33.22 32.81 33.16 9958894
20020422 33.16 33.40 32.40 32.53 6535586
20020423 32.75 33.51 32.55 32.71 7244606
20020424 32.83 33.13 32.20 32.50 4928438
20020425 32.38 32.90 31.96 32.54 7863918
20020426 32.70 32.90 31.92 32.11 6561385
20020429 32.09 32.22 31.31 31.31 7913814
20020430 31.31 31.55 31.12 31.31 7662501
20020501 31.37 31.94 30.83 31.87 5445339
20020502 31.99 32.30 31.92 32.24 8418143
20020503 32.24 32.24 31.69 31.95 6298678
20020506 31.92 32.15 31.36 31.39 5682640
20020507 31.36 31.52 31.02 31.05 6940385
20020508 31.42 32.83 31.17 32.61 6654236
20020509 32.61 32.91 32.09 32.25 4512507
20020510 32.15 32.39 31.48 31.69 4836635
20020513 31.86 33.18 31.79 32.83 5721273
20020514 33.60 34.06 33.41 33.97 7054713
20020515 33.42 34.29 33.33 34.26 5904749
20020516 34.17 34.29 33.57 33.98 3862943
20020517 34.02 34.29 33.29 33.74 5642042
20020520 33.75 33.75 32.74 33.06 4761725
20020521 33.37 33.51 32.25 32.29 5583764
20020522 32.30 32.57 31.95 32.38 5851710
20020523 32.70 32.90 32.20 32.77 4906175
20020524 32.86 33.08 32.15 32.48 4227406
20020528 32.45 32.59 31.57 31.83 4851695
20020529 31.77 32.67 31.68 32.35 4005690
20020530 31.88 32.52 31.70 32.26 4597632
20020531 32.44 33.12 32.41 32.46 5561501
20020603 32.56 32.90 31.31 31.38 4692971
20020604 31.31 31.31 30.28 30.61 8974463
20020605 30.91 31.44 30.73 31.31 5374358
20020606 31.40 31.40 30.64 30.82 4153937
20020607 29.89 30.38 29.15 29.90 10820745
20020610 29.90 30.50 29.60 30.26 5408801
20020611 30.43 30.58 29.36 29.57 5808362
20020612 29.31 29.36 27.92 28.36 10514035
20020613 28.28 28.36 27.34 27.43 9825838
20020614 26.69 27.71 26.37 27.46 8721186
20020617 27.87 29.40 27.79 29.17 8135661
20020618 28.75 30.07 28.72 29.55 6046972
20020619 29.33 29.90 28.90 29.00 5355631
20020620 28.75 29.09 28.44 28.57 5615457
20020621 28.08 28.70 28.06 28.48 13045895
20020624 28.37 28.81 27.37 28.33 6856439
20020625 28.33 28.86 27.72 27.73 6626472
20020626 27.49 27.57 26.57 27.24 7939482
20020627 27.83 28.56 27.32 28.31 7591651
20020628 28.14 29.08 27.37 27.73 13046288
20020701 27.99 28.73 27.91 28.34 7090203
20020702 28.31 28.73 27.95 28.18 10280324
20020703 27.82 27.93 27.09 27.69 7254209
20020705 28.22 28.68 27.97 28.58 2725686
20020708 28.63 29.06 28.21 28.31 5501292
20020709 28.39 28.92 27.63 27.67 6187744
20020710 27.80 28.29 26.62 26.65 8228546
20020711 26.30 27.36 25.79 26.81 8027432
20020712 26.81 27.20 26.29 26.77 5216152
20020715 26.29 26.35 24.43 25.74 10823161
20020716 25.47 26.48 25.44 25.93 9916124
20020717 25.64 26.40 25.25 26.03 13403403
20020718 25.94 26.48 25.41 25.66 6119661
20020719 25.12 25.31 23.99 24.22 8017892
20020722 23.72 24.35 22.12 22.17 13912786
20020723 22.38 22.85 21.46 21.93 12108120
20020724 21.24 23.42 20.60 23.29 13935132
20020725 23.29 23.99 22.08 23.16 9657642
20020726 23.00 23.72 22.74 23.09 6216363
20020729 23.72 25.75 23.68 25.63 9205104
20020730 25.44 26.09 25.06 25.96 8591308
20020731 26.69 27.05 26.11 26.98 13087945
20020801 26.29 26.59 25.83 26.29 8520089
20020802 26.11 26.12 24.89 25.27 6362330
20020805 25.27 25.41 23.11 23.23 11311506
20020806 23.61 25.19 23.59 24.49 8395030
20020807 25.39 25.47 24.61 25.31 8099436
20020808 25.33 27.13 25.31 26.82 7199847
20020809 26.59 27.66 26.25 27.51 7341371
20020812 26.97 27.50 26.50 27.15 4996612
20020813 26.94 27.88 26.48 26.65 5230134
20020814 26.38 27.93 26.17 27.83 7074265
20020815 27.85 28.71 27.67 28.66 5905479
20020816 28.47 28.57 27.91 28.16 4516893
20020819 28.08 28.85 27.93 28.80 4971653
20020820 28.31 28.61 27.57 27.95 5508740
20020821 28.02 28.48 27.36 28.34 4153476
20020822 28.34 29.42 28.28 29.22 5013862
20020823 28.95 29.06 28.46 28.57 3733215
20020826 28.64 29.27 28.46 29.12 3649058
20020827 29.27 29.44 28.12 28.38 5257185
20020828 28.16 28.26 27.46 27.73 4009338
20020829 27.17 27.85 27.06 27.57 4780078
20020830 27.48 28.27 27.36 27.59 3695319
20020903 27.20 27.24 25.41 25.51 7212261
20020904 25.60 26.53 25.60 26.40 6657010
20020905 25.83 26.48 25.73 26.10 5282013
20020906 26.49 26.84 26.49 26.55 4027633
20020909 25.73 26.82 25.67 26.68 6312150
20020910 26.63 26.78 26.21 26.78 6869754
20020911 27.63 27.66 26.52 26.62 3839065
20020912 26.23 26.46 25.76 25.90 4697621
20020913 25.52 26.40 25.52 26.16 5157085
20020916 25.87 26.76 25.87 26.66 4112313
20020917 26.97 27.09 25.39 25.44 7925242
20020918 25.14 25.32 24.15 24.84 10475296
20020919 24.18 24.95 24.11 24.14 6213880
20020920 24.55 24.72 24.01 24.32 10522863
20020923 23.91 24.23 23.27 23.93 5514359
20020924 23.94 24.60 23.68 23.69 6969984
20020925 24.09 24.49 23.15 24.26 6205386
20020926 24.87 25.36 24.56 25.17 6199767
20020927 25.17 25.36 24.03 24.09 5491883
20020930 23.66 24.18 23.15 23.86 9101345
20021001 23.95 25.04 23.36 25.04 7060675
20021002 24.89 25.11 23.78 23.93 6002888
20021003 23.97 24.28 22.78 22.98 8368377
20021004 22.98 23.19 21.25 21.89 9596095
20021007 21.89 22.02 20.37 20.41 10997321
20021008 21.24 22.03 20.54 21.79 11991828
20021009 21.32 21.63 20.83 20.97 10179972
20021010 21.08 22.63 20.48 22.48 9514100
20021011 22.98 24.29 22.98 23.68 10076337
20021014 23.14 24.09 23.13 23.86 5178109
20021015 25.12 26.18 25.05 25.87 9989257
20021016 24.75 25.72 24.36 24.70 7707328
20021017 25.97 26.16 25.70 26.16 7189152
20021018 25.85 26.64 25.51 25.93 5364000
20021021 25.89 26.80 25.43 26.42 6468529
20021022 25.94 26.62 25.89 26.18 4948156
20021023 26.07 26.08 24.97 25.85 8344391
20021024 26.04 26.14 24.79 24.98 7181461
20021025 24.93 25.51 24.20 25.41 6349773
20021028 25.55 26.89 24.82 26.27 11954284
20021029 26.27 26.80 25.75 26.80 10108666
20021030 26.85 27.80 26.64 27.72 8799343
20021031 27.85 28.00 27.42 27.90 8237367
20021101 27.75 27.96 27.17 27.81 7758298
20021104 28.37 30.00 28.25 28.79 11990524
20021105 27.85 28.50 27.62 28.08 8452328
20021106 28.38 28.38 27.35 28.25 8085499
20021107 27.69 27.96 26.99 27.23 6151888
20021108 26.90 27.85 26.90 27.27 5304166
20021111 27.04 27.23 26.83 26.96 3524508
20021112 26.85 27.35 26.77 26.90 4929515
20021113 26.90 27.62 26.43 27.00 6787387
20021114 27.68 28.36 27.45 28.34 5939273
20021115 28.35 28.89 27.92 28.88 7724145
20021118 29.10 29.15 28.10 28.18 7271539
20021119 28.19 29.04 28.19 28.58 5301558
20021120 28.61 29.96 28.58 29.56 8817854
20021121 29.75 30.49 29.69 30.22 7884746
20021122 30.23 30.56 30.06 30.31 6314054
20021125 30.31 30.55 29.80 30.21 5243418
20021126 30.21 30.21 29.04 29.08 7572928
20021127 29.30 30.42 29.28 30.02 5370127
20021129 30.25 30.38 29.85 29.86 2785244
20021202 29.87 30.49 29.27 29.63 6742674
20021203 29.63 29.63 29.04 29.16 5239247
20021204 28.83 29.13 28.48 28.98 6171181
20021205 29.19 29.30 28.44 28.66 4508586
20021206 28.04 29.13 28.00 28.84 4732673
20021209 28.42 28.73 28.08 28.08 4709599
20021210 28.19 28.48 28.01 28.31 4499983
20021211 27.96 28.35 27.75 28.12 3454766
20021212 27.98 28.58 27.82 28.11 3520598
20021213 28.12 28.12 27.42 27.57 4351113
20021216 27.60 28.32 27.57 28.25 4873330
20021217 28.25 28.81 28.00 28.22 4362845
20021218 28.23 28.23 27.38 27.65 4656022
20021219 27.23 28.15 27.17 27.53 6458753
20021220 27.96 28.51 27.77 28.40 8785525
20021223 28.46 28.75 28.08 28.31 3912456
20021224 28.12 28.31 27.85 27.97 1451153
20021226 28.04 28.65 27.77 27.95 2446312
20021227 27.81 27.98 27.16 27.37 2890313
20021230 27.56 27.61 26.96 27.36 3266529
20021231 27.29 27.33 26.55 27.18 4120109
20030102 27.52 28.23 27.18 28.19 4163161
20030103 28.21 28.55 28.08 28.29 3328916
20030106 28.23 29.44 28.18 29.29 5640974
20030107 29.10 29.37 28.69 28.89 4113215
20030108 28.90 29.36 28.49 28.68 5039807
20030109 28.79 29.62 28.79 29.29 7138426
20030110 28.75 29.66 28.65 29.35 5505965
20030113 29.81 29.95 29.35 29.63 4274888
20030114 29.48 29.95 29.20 29.55 4592510
20030115 29.45 29.52 28.77 28.96 3784798
20030116 29.06 29.21 28.56 28.73 3853863
20030117 28.45 28.91 28.22 28.39 3814453
20030121 28.65 28.68 27.48 27.64 4941087
20030122 27.49 27.65 26.87 26.97 6126251
20030123 27.21 27.33 26.15 27.12 9501340
20030124 27.12 27.12 25.56 25.91 8439999
20030127 25.58 26.33 25.03 25.69 11910427
20030128 26.28 27.19 26.15 26.92 9706064
20030129 26.93 27.35 26.29 27.03 6624405
20030130 27.03 27.37 26.59 26.69 6047691
20030131 26.49 27.60 26.49 27.32 7216856
20030203 27.41 27.79 27.26 27.45 4691880
20030204 27.10 27.11 26.54 26.68 5573859
20030205 27.05 27.36 26.45 26.64 5667377
20030206 26.37 26.49 25.49 25.96 7811649
20030207 25.96 26.52 25.69 25.94 5447175
20030210 25.79 25.95 25.24 25.81 5851161
20030211 26.03 26.24 25.31 25.50 5600263
20030212 25.51 25.51 24.86 24.99 4661835
20030213 24.99 25.17 24.54 25.03 5407245
20030214 24.98 25.57 24.70 25.49 6890260
20030218 25.83 26.84 25.79 26.37 6509816
20030219 26.37 26.48 26.03 26.33 6337088
20030220 26.34 26.41 25.77 25.89 4297259
20030221 25.87 26.14 25.39 25.87 5951832
20030224 25.66 25.70 25.28 25.36 4823247
20030225 25.36 25.56 24.69 25.42 6234466
20030226 25.43 25.53 24.93 25.16 6767998
20030227 25.37 25.81 25.09 25.43 5059968
20030228 25.46 26.08 25.44 25.82 6240449
20030303 25.99 26.22 25.45 25.49 5152315
20030304 25.49 25.56 25.19 25.19 4867730
20030305 25.16 25.51 25.11 25.48 7240528
20030306 25.29 25.48 24.98 25.03 6246692
20030307 24.63 25.78 24.59 25.43 7473737
20030310 25.04 25.29 24.38 24.51 5617952
20030311 24.51 24.82 24.22 24.29 5927770
20030312 24.22 24.40 23.76 24.21 9445541
20030313 24.78 25.51 24.55 25.40 8844375
20030314 25.67 26.20 25.48 25.74 7302440
20030317 25.74 27.49 25.58 27.42 9254474
20030318 27.48 27.76 27.23 27.72 8789877
20030319 28.33 28.33 27.39 27.91 6719873
20030320 27.91 28.45 27.50 28.22 6364662
20030321 28.45 29.20 27.83 29.11 8740582
20030324 28.37 28.42 27.68 27.95 7353686
20030325 27.68 27.69 26.87 27.11 12453974
20030326 27.06 27.20 26.79 27.05 8731087
20030327 26.76 26.76 26.30 26.47 9414195
20030328 26.29 26.39 26.08 26.31 6438930
20030331 25.86 25.89 25.49 25.55 7509896
20030401 25.56 26.03 25.26 25.85 8891459
20030402 26.43 27.16 26.43 26.77 7681600
20030403 27.07 27.24 26.69 26.73 5237891
20030404 27.04 27.35 26.79 27.34 6353540
20030407 28.21 28.51 27.55 27.57 9331197
20030408 27.57 27.57 27.07 27.15 6564265
20030409 26.97 27.49 26.43 26.51 8311310
20030410 26.59 26.97 26.24 26.87 8579517
20030411 27.15 27.44 26.53 26.68 6702196
20030414 26.70 27.47 26.67 27.44 4841614
20030415 27.44 28.44 27.32 28.44 8917792
20030416 28.44 28.69 27.95 28.01 6537145
20030417 28.02 28.77 28.01 28.58 5291740
20030421 28.58 28.75 27.94 28.11 4416012
20030422 28.11 29.28 27.83 29.20 7004919
20030423 29.19 29.25 28.82 28.92 6798995
20030424 28.28 28.84 28.17 28.55 9000837
20030425 27.74 28.67 27.74 28.28 5275261
20030428 28.47 29.10 28.42 28.89 5279543
20030429 29.09 29.67 28.77 29.08 6528711
20030430 29.15 29.38 28.84 29.18 6134900
20030501 29.18 29.32 28.51 29.09 5459516
20030502 28.72 29.78 28.72 29.64 5780404
20030505 29.77 29.86 29.34 29.52 4650093
20030506 29.63 30.46 29.60 30.13 7642673
20030507 30.16 30.35 29.81 30.06 6020065
20030508 29.64 30.06 29.46 29.49 6325772
20030509 29.73 30.73 29.69 30.67 9849186
20030512 30.46 31.55 30.44 31.15 8493618
20030513 31.15 31.33 30.95 31.06 6161240
20030514 31.25 31.54 31.11 31.14 8465979
20030515 31.14 31.59 31.04 31.59 6093896
20030516 31.59 31.80 31.30 31.30 8081510
20030519 30.94 31.15 30.48 30.59 6897999
20030520 30.40 30.96 30.20 30.56 8954643
20030521 30.33 31.03 30.17 30.90 6993240
20030522 30.90 31.00 30.48 30.79 7316075
20030523 30.79 31.03 30.67 30.82 4192181
20030527 30.82 31.71 30.26 31.38 7657206
20030528 31.38 32.52 31.38 32.08 8468704
20030529 32.09 32.45 31.30 31.62 9707492
20030530 31.75 32.52 31.14 32.11 7222910
20030602 32.37 33.21 32.36 32.66 7969790
20030603 32.62 33.05 32.29 32.64 4902470
20030604 32.78 33.56 32.72 33.49 6584766
20030605 33.49 33.87 33.30 33.52 8373204
20030606 33.52 34.39 33.14 33.28 7230176
20030609 33.20 33.42 32.80 32.96 5942989
20030610 33.19 33.52 32.91 33.22 5444464
20030611 33.18 33.77 33.08 33.64 4960731
20030612 33.64 33.89 33.31 33.63 4471418
20030613 33.72 33.78 33.07 33.47 4285736
20030616 33.85 34.37 33.63 34.36 6138403
20030617 34.36 34.56 33.72 33.92 6500035
20030618 33.92 34.23 33.42 33.84 5289145
20030619 33.92 34.06 33.07 33.17 6566600
20030620 33.55 33.91 32.94 33.08 9133318
20030623 33.08 33.11 32.25 32.47 5065444
20030624 32.47 32.87 32.37 32.78 4433529
20030625 32.78 33.31 32.68 32.73 6753969
20030626 32.78 32.90 32.48 32.82 4687852
20030627 32.61 33.15 32.54 32.69 5008611
20030630 32.72 32.95 32.22 32.22 7423514
20030701 31.94 32.47 31.70 32.38 6708819
20030702 32.38 32.75 32.37 32.67 5212807
20030703 32.43 32.89 32.30 32.65 2304405
20030707 33.20 33.91 33.15 33.66 5681403
20030708 33.64 34.25 33.47 34.16 4157819
20030709 34.07 34.47 33.74 33.84 4110182
20030710 33.57 33.75 33.09 33.44 4412310
20030711 33.47 34.06 33.47 33.96 3660356
20030714 34.72 35.81 34.66 35.07 9833137
20030715 35.54 35.61 34.77 34.87 7333657
20030716 35.34 35.36 34.59 35.18 6434004
20030717 34.84 34.94 34.33 34.62 5511181
20030718 34.96 35.23 34.71 35.18 5019673
20030721 35.11 35.13 34.19 34.35 4236393
20030722 34.39 34.75 33.92 34.59 3903327
20030723 34.69 34.72 34.18 34.52 3551362
20030724 34.83 35.33 34.15 34.30 5408789
20030725 34.29 35.23 33.98 35.23 5531634
20030728 35.42 35.68 34.70 34.77 11231806
20030729 34.88 35.25 34.24 34.65 6953991
20030730 34.49 34.62 34.22 34.26 5302384
20030731 34.49 34.67 33.99 34.12 5724768
20030801 34.11 34.11 33.45 33.54 5775511
20030804 33.54 33.86 33.00 33.74 5608266
20030805 33.33 33.64 32.73 32.79 6908943
20030806 32.79 34.15 32.72 33.64 7528344
20030807 33.84 34.28 33.57 34.18 5243356
20030808 34.26 34.44 33.99 34.28 3754593
20030811 34.28 34.34 33.61 34.05 3852196
20030812 34.20 34.76 34.19 34.69 5818487
20030813 34.72 34.78 34.36 34.60 4095426
20030814 34.71 35.25 34.55 35.19 4710037
20030815 35.34 35.34 34.94 35.15 3544113
20030818 35.15 35.44 35.03 35.23 3774140
20030819 35.30 35.40 34.98 35.37 3843523
20030820 35.37 35.37 35.00 35.13 4007014
20030821 35.23 35.68 35.13 35.48 5797775
20030822 35.65 35.84 34.91 35.09 5101224
20030825 35.01 35.08 34.72 34.86 3800547
20030826 34.60 34.87 34.25 34.42 4538780
20030827 34.76 34.76 34.21 34.35 4204420
20030828 34.43 34.79 33.98 34.72 4311472
20030829 34.53 34.87 34.52 34.80 2855458
20030902 34.83 35.32 34.59 35.21 4389398
20030903 35.21 35.38 34.86 35.27 6575619
20030904 35.03 35.29 35.02 35.14 3188524
20030905 35.14 35.31 34.85 34.92 3556411
20030908 35.00 35.44 34.92 35.30 3698413
20030909 34.98 35.38 34.93 35.20 5256430
20030910 35.17 35.30 34.69 34.80 4685183
20030911 34.96 35.40 34.96 35.10 4439753
20030912 34.92 35.07 34.43 34.69 6567205
20030915 34.65 34.83 34.49 34.49 4582662
20030916 34.52 35.03 34.52 34.96 6071037
20030917 34.92 35.33 34.87 35.03 4087141
20030918 35.26 36.51 35.13 36.37 10327364
20030919 36.12 36.47 36.12 36.35 9618904
20030922 36.35 36.40 35.87 36.01 5669106
20030923 35.98 36.56 35.98 36.32 6269219
20030924 36.32 36.66 35.43 35.46 7383494
20030925 35.42 35.83 35.23 35.23 5296947
20030926 35.04 35.05 34.55 34.66 5727356
20030929 34.73 35.42 34.73 35.21 5472218
20030930 35.03 35.30 34.60 34.81 6115048
20031001 35.03 35.66 34.93 35.66 5489134
20031002 35.65 35.89 35.42 35.75 3301566
20031003 36.30 36.48 35.99 36.06 4853671
20031006 36.07 36.34 35.82 36.03 2527128
20031007 36.03 36.32 35.63 36.24 4381595
20031008 36.24 36.27 35.81 36.02 2933333
20031009 36.34 36.78 36.09 36.47 5618681
20031010 36.64 37.12 36.61 36.78 4693256
20031013 37.11 37.46 37.07 37.29 4415951
20031014 37.29 37.95 37.17 37.95 5742544
20031015 37.95 38.02 36.98 37.40 7931017
20031016 37.40 37.79 37.19 37.46 5296041
20031017 37.46 37.54 36.85 37.04 3701830
20031020 37.12 37.23 36.92 37.10 5069109
20031021 37.38 37.73 37.33 37.47 4312236
20031022 37.47 37.47 36.37 36.42 5049477
20031023 36.92 37.08 36.16 36.88 4492801
20031024 36.70 36.99 36.44 36.87 4011941
20031027 37.17 37.36 36.08 36.20 7805345
20031028 36.08 36.81 35.97 36.81 6097215
20031029 36.81 36.94 36.43 36.66 3878778
20031030 36.82 36.84 35.96 36.02 5756881
20031031 36.31 36.54 36.11 36.34 3716296
20031103 36.68 36.70 36.23 36.57 4575204
20031104 36.53 36.54 36.20 36.48 3502150
20031105 36.25 36.67 36.25 36.63 4922513
20031106 36.47 37.02 36.28 36.68 4256827
20031107 36.97 36.97 35.95 36.00 5058001
20031110 35.92 35.96 35.49 35.68 3934187
20031111 35.69 35.69 34.94 35.21 5703926
20031112 35.18 35.75 35.05 35.63 3529144
20031113 35.64 35.64 35.31 35.46 3322231
20031114 35.24 35.44 34.90 35.10 5819136
20031117 34.38 34.46 33.70 34.01 13704946
20031118 34.03 34.61 33.95 34.44 14123551
20031119 34.41 34.82 34.28 34.75 9191481
20031120 34.26 34.96 34.26 34.38 6879274
20031121 34.38 34.87 34.34 34.76 7930888
20031124 34.92 35.07 34.64 34.96 6174840
20031125 35.13 35.22 35.05 35.11 4993551
20031126 35.12 35.53 35.12 35.41 5613644
20031128 35.43 35.58 35.30 35.39 2417342
20031201 35.61 35.88 35.48 35.65 6933908
20031202 35.46 35.65 35.33 35.46 6784342
20031203 35.57 35.78 35.48 35.61 5111602
20031204 35.40 35.80 35.37 35.67 3288262
20031205 35.54 35.58 35.19 35.23 4191214
20031208 35.27 35.73 35.27 35.73 4818669
20031209 35.79 35.80 35.29 35.38 5273955
20031210 35.41 35.45 34.83 34.99 4741045
20031211 34.90 35.17 34.88 35.03 5550097
20031212 35.15 35.27 34.80 35.00 4321665
20031215 35.73 35.73 35.07 35.08 5489005
20031216 35.21 35.49 35.01 35.05 5869637
20031217 35.07 35.13 34.69 34.84 5424038
20031218 35.31 36.28 35.15 36.21 8743169
20031219 36.48 36.72 36.30 36.55 9774117
20031222 36.55 36.75 36.51 36.73 4857804
20031223 36.76 36.93 36.62 36.92 4037256
20031224 36.92 37.11 36.87 37.07 1973035
20031226 37.07 37.08 36.99 37.03 1155070
20031229 37.10 37.55 37.05 37.55 5342409
20031230 37.50 37.54 37.33 37.47 3171150
20031231 37.48 37.54 37.15 37.42 3438990
20040102 37.57 37.67 37.03 37.05 3431514
20040105 37.30 37.50 37.10 37.37 4771613
20040106 37.20 37.50 37.19 37.43 4669530
20040107 37.58 37.58 37.30 37.54 5055048
20040108 37.61 37.81 37.09 37.43 7215292
20040109 37.12 37.47 37.09 37.15 5109699
20040112 37.15 37.47 36.92 37.01 6475576
20040113 37.09 37.24 36.80 37.14 4720958
20040114 37.20 37.94 37.20 37.82 6856325
20040115 37.94 38.60 37.74 38.54 8960887
20040116 38.54 38.82 38.48 38.72 6181185
20040120 38.68 39.02 38.60 38.98 6212506
20040121 38.81 39.17 38.60 39.10 6967560
20040122 38.99 39.18 38.77 38.79 4397308
20040123 38.91 39.29 38.44 38.76 4482635
20040126 38.76 39.53 38.43 39.53 7276774
20040127 39.53 39.53 39.13 39.16 6444899
20040128 39.47 39.88 38.46 38.60 7648243
20040129 38.98 39.80 38.92 39.53 9183227
20040130 39.53 40.32 39.37 40.22 7011899
20040202 40.26 41.11 40.25 40.76 11500591
20040203 40.73 41.07 40.42 40.74 6239186
20040204 40.55 40.81 40.34 40.55 7644118
20040205 40.39 40.62 40.26 40.41 6948999
20040206 40.62 41.23 40.36 41.17 8031699
20040209 41.00 41.61 41.00 41.20 7214647
20040210 41.12 41.47 40.76 41.00 6544662
20040211 40.85 41.88 40.72 41.67 6371559
20040212 41.60 41.62 41.13 41.39 4976037
20040213 41.43 41.62 41.13 41.62 4307083
20040217 41.52 41.79 41.41 41.65 3928396
20040218 41.65 41.80 41.36 41.43 3573296
20040219 41.62 41.77 41.34 41.43 3859438
20040220 41.45 41.51 41.13 41.24 4911848
20040223 41.20 41.34 40.89 41.17 5346990
20040224 41.17 41.29 40.89 41.26 6007824
20040225 41.16 42.28 41.16 41.57 5344026
20040226 41.39 41.62 41.28 41.42 4884523
20040227 41.35 41.79 41.29 41.45 6052163
20040301 41.45 41.83 41.39 41.62 4598252
20040302 41.39 41.82 41.39 41.44 6900149
20040303 41.39 41.61 41.26 41.50 5069871
20040304 41.43 41.59 41.34 41.40 5997512
20040305 41.20 41.60 40.94 40.94 8252492
20040308 41.02 41.42 40.95 41.23 5412339
20040309 41.16 41.35 41.16 41.26 4467554
20040310 41.24 41.31 40.48 40.49 6247822
20040311 40.07 40.84 39.97 39.98 8016747
20040312 40.07 40.64 39.87 40.44 6829773
20040315 40.24 40.25 39.49 39.53 7620789
20040316 39.78 39.90 38.89 39.30 8959082
20040317 39.65 39.77 39.41 39.57 6946163
20040318 39.49 40.27 39.45 40.00 5500115
20040319 40.00 40.12 39.61 39.63 5680952
20040322 39.57 39.57 38.85 38.95 6696627
20040323 39.14 39.30 38.91 38.95 6073559
20040324 39.09 39.17 38.53 38.82 6575210
20040325 38.98 39.07 38.51 38.75 6225653
20040326 38.75 39.10 38.64 38.82 5599491
20040329 39.05 39.61 38.97 39.46 6270636
20040330 39.68 40.36 39.65 40.27 9859528
20040331 40.23 40.35 40.06 40.30 7429865
20040401 40.30 40.75 40.17 40.58 6351438
20040402 41.00 41.00 40.58 40.76 6459499
20040405 40.68 40.89 40.60 40.88 4217868
20040406 40.69 40.77 40.62 40.73 3521644
20040407 40.77 40.92 40.62 40.72 4685877
20040408 40.87 41.06 40.34 40.53 4872412
20040412 40.47 40.92 40.42 40.62 2764957
20040413 40.73 40.77 39.89 39.96 5747709
20040414 39.64 39.82 38.44 38.71 8890109
20040415 38.71 39.07 38.01 38.67 9382303
20040416 38.83 39.42 38.50 39.32 6930338
20040419 39.19 39.33 38.87 39.03 4316024
20040420 39.00 39.08 38.48 38.49 6546978
20040421 38.17 38.77 38.10 38.77 5728798
20040422 38.54 39.57 38.50 39.47 10615361
20040423 39.32 39.36 39.02 39.08 5928841
20040426 39.08 39.11 38.78 39.08 4783132
20040427 39.14 39.47 38.95 38.98 6109972
20040428 38.80 38.85 38.12 38.12 6400451
20040429 38.13 38.48 37.88 38.12 7354737
20040430 38.17 38.36 37.94 38.05 5424554
20040503 38.08 38.45 38.07 38.39 4042654
20040504 38.36 38.80 38.24 38.33 5474597
20040505 38.24 38.67 38.24 38.49 4065810
20040506 38.30 38.45 37.84 38.23 4645097
20040507 37.86 38.30 37.63 37.69 6427724
20040510 37.55 37.81 36.92 37.51 7403493
20040511 37.40 37.78 37.27 37.42 5864647
20040512 37.31 37.61 36.78 37.48 7460868
20040513 37.23 37.86 37.23 37.68 5212419
20040514 37.68 38.11 37.64 37.98 5122883
20040517 37.70 38.32 37.47 37.91 6272064
20040518 37.92 38.13 37.87 38.08 5473696
20040519 38.16 38.60 37.86 37.97 4991279
20040520 37.97 38.43 37.97 38.35 4296856
20040521 38.35 38.84 38.35 38.58 5415678
20040524 38.73 38.87 38.60 38.81 4181076
20040525 38.71 39.26 38.49 39.22 4995267
20040526 38.98 39.32 38.79 39.06 4843338
20040527 39.33 39.78 39.25 39.66 6193076
20040528 39.58 39.61 39.23 39.41 2929236
20040601 39.37 39.43 39.06 39.33 4489308
20040602 39.53 39.71 39.26 39.58 3532965
20040603 39.46 39.65 39.30 39.45 3056594
20040604 39.64 39.84 39.57 39.63 3077177
20040607 39.76 40.03 39.72 39.99 4381633
20040608 39.82 40.17 39.76 40.16 3561524
20040609 39.99 40.12 39.73 39.82 3861909
20040610 39.94 39.96 39.78 39.80 2911998
20040614 39.49 39.79 39.49 39.68 4424214
20040615 40.01 40.03 39.65 39.82 4589780
20040616 39.79 40.11 39.77 40.04 3900502
20040617 39.96 40.11 39.80 40.00 3589697
20040618 40.01 40.40 39.99 40.39 6274123
20040621 40.27 40.56 39.99 40.03 4073143
20040622 39.86 40.15 39.75 40.03 3994670
20040623 39.92 39.99 39.61 39.95 3547630
20040624 39.80 39.89 39.45 39.61 4027346
20040625 39.64 39.92 39.57 39.92 7123820
20040628 39.99 40.03 39.58 39.60 4009979
20040629 39.60 39.97 39.57 39.85 3857149
20040630 39.82 40.19 39.57 40.02 5676153
20040701 40.01 40.32 39.71 39.98 4656965
20040702 39.98 40.10 39.78 39.91 3226532
20040706 39.72 39.87 39.53 39.59 3798910
20040707 39.60 40.23 39.60 39.73 5025326
20040708 39.68 39.68 39.10 39.15 4344455
20040709 39.35 39.39 38.79 38.95 3222166
20040712 38.83 38.98 38.49 38.72 4593025
20040713 38.62 38.68 38.34 38.55 4575435
20040714 38.40 38.72 38.06 38.36 5156801
20040715 38.48 38.51 37.98 38.09 5281728
20040716 38.32 38.32 37.88 37.95 4406084
20040719 38.12 38.16 37.62 37.74 3717509
20040720 37.66 38.26 37.56 38.26 5379821
20040721 38.44 38.67 37.65 37.66 5256948
20040722 37.39 37.75 37.15 37.64 5916763
20040723 37.39 37.62 37.31 37.47 4117070
20040726 37.47 38.16 37.35 38.09 9494964
20040727 38.24 38.55 38.24 38.51 8548190
20040728 38.51 38.90 38.35 38.86 6201668
20040729 38.89 39.10 38.83 38.91 5358764
20040730 38.97 39.14 38.88 39.14 3805715
20040802 38.79 39.25 38.65 39.16 4042730
20040803 39.16 39.16 38.76 38.87 4013328
20040804 38.67 39.33 38.62 39.11 3770150
20040805 39.08 39.11 38.55 38.59 4584808
20040806 38.59 38.79 38.37 38.43 5106086
20040809 38.43 38.61 38.40 38.40 2851365
20040810 38.51 39.08 38.51 39.01 4301315
20040811 39.01 39.12 38.83 39.04 4109109
20040812 38.90 39.08 38.51 38.53 4910927
20040813 38.55 38.63 38.39 38.44 4220427
20040816 38.44 38.66 38.40 38.49 5638534
20040817 38.75 38.87 38.57 38.73 4871382
20040818 38.67 38.97 38.64 38.97 4083174
20040819 38.86 38.97 38.60 38.81 2955107
20040820 38.68 38.95 38.65 38.94 3328733
20040823 38.81 38.97 38.70 38.71 3457512
20040824 38.86 38.90 38.60 38.75 2572623
20040825 38.79 38.93 38.60 38.90 3765528
20040826 38.92 39.11 38.86 39.04 3569856
20040827 39.04 39.08 38.92 38.94 1753857
20040830 38.79 38.91 38.65 38.65 2416239
20040831 38.79 38.96 38.59 38.96 3064242
20040901 38.94 39.13 38.83 39.03 3908687
20040902 38.98 39.33 38.93 39.31 3254008
20040903 39.27 39.44 39.15 39.15 2223007
20040907 39.33 39.80 39.32 39.71 5876961
20040908 39.76 39.82 39.57 39.67 4710633
20040909 39.67 39.73 39.49 39.64 3689262
20040910 39.64 40.01 39.57 39.98 3434786
20040913 39.96 40.30 39.93 40.10 4152635
20040914 39.92 40.02 39.74 39.98 3407181
20040915 39.98 39.98 39.61 39.64 3108024
20040916 39.66 39.82 39.53 39.64 3195974
20040917 39.87 40.10 39.79 40.03 4887175
20040920 39.88 39.99 39.74 39.85 2269614
20040921 39.92 40.16 39.89 40.10 3341315
20040922 39.78 39.92 39.54 39.62 4803334
20040923 39.68 39.80 39.58 39.62 4479525
20040924 39.58 40.07 39.57 39.89 3746911
20040927 39.76 39.85 39.39 39.45 3956834
20040928 39.57 39.72 39.50 39.59 3831394
20040929 39.59 40.02 39.53 40.02 4748381
20040930 39.94 40.17 39.94 40.08 4714485
20041001 40.09 40.47 39.97 40.23 3907916
20041004 40.97 41.05 40.38 40.99 6298477
20041005 41.19 41.23 40.89 41.09 4110008
20041006 41.18 41.58 41.17 41.58 6274160
20041007 41.58 41.72 41.39 41.43 4320610
20041008 41.20 41.36 40.66 40.79 3430304
20041011 40.80 41.14 40.80 41.01 2101122
20041012 40.76 41.19 40.69 41.15 3146944
20041013 41.15 41.26 40.60 40.71 3193445
20041014 40.71 40.86 40.24 40.37 3697012
20041015 40.54 41.53 40.51 40.98 7871715
20041018 40.91 41.18 40.59 41.14 3177048
20041019 41.30 41.41 40.65 40.73 3873920
20041020 40.63 40.73 40.36 40.68 3794241
20041021 40.63 40.94 40.44 40.82 3924008
20041022 40.91 41.05 40.36 40.38 3157576
20041025 40.36 40.66 39.70 39.93 8297140
20041026 40.02 40.57 40.00 40.42 5205792
20041027 40.45 41.13 40.28 41.02 5292133
20041028 40.94 41.40 40.91 41.18 4676989
20041029 41.23 41.49 40.99 41.43 4316255
20041101 41.43 41.53 41.19 41.30 4858125
20041102 41.22 42.60 41.20 42.15 9175788
20041103 42.78 42.86 42.16 42.42 5378473
20041104 42.18 42.91 42.18 42.90 5057707
20041105 42.93 43.17 42.74 43.03 5983369
20041108 42.84 42.92 42.65 42.75 4263990
20041109 42.82 42.90 42.65 42.65 4565669
20041110 42.70 42.84 42.45 42.76 5581002
20041111 42.91 43.31 42.86 43.24 3761959
20041112 43.25 43.43 43.18 43.43 3780534
20041115 43.40 43.79 43.36 43.72 4854922
20041116 43.72 43.79 43.46 43.53 4527623
20041117 43.64 44.07 43.64 43.75 5078075
20041118 43.75 44.02 43.57 43.74 3271074
20041119 43.74 43.86 43.29 43.48 4069916
20041122 43.32 43.93 43.21 43.81 4043399
20041123 43.68 43.97 43.60 43.87 4312668
20041124 43.95 44.11 43.70 43.91 3447470
20041126 43.73 43.97 43.73 43.80 1704776
20041129 44.00 44.11 43.50 43.57 5223086
20041130 43.48 43.72 43.41 43.49 4616397
20041201 43.52 44.08 43.52 44.07 4120644
20041202 44.07 44.18 43.77 43.83 3920421
20041203 43.72 43.97 43.50 43.91 4395166
20041206 43.75 44.06 43.64 43.92 3339480
20041207 43.88 43.96 43.18 43.29 3604266
20041208 43.48 43.81 43.31 43.47 3131828
20041209 43.15 43.24 42.81 43.17 5260492
20041210 43.40 43.40 42.79 43.08 4623571
20041213 43.23 43.29 42.51 42.97 5339402
20041214 44.03 44.03 43.25 43.68 6630666
20041215 43.68 43.89 43.46 43.82 4969445
20041216 43.82 43.84 43.51 43.67 4421426
20041217 43.67 43.91 43.53 43.65 8203626
20041220 43.79 43.98 43.55 43.60 3406734
20041221 43.60 44.22 43.58 44.06 4595388
20041222 44.06 44.53 43.94 44.43 4470746
20041223 44.33 44.50 43.94 44.05 3261210
20041227 44.05 44.18 43.88 43.91 3020635
20041228 43.95 44.14 43.79 43.99 2738556
20041229 43.91 44.03 43.80 43.93 1982884
20041230 43.93 44.25 43.83 43.83 2112267
20041231 43.96 44.37 43.85 44.00 2434315
20050103 44.18 44.44 43.56 43.65 5888446
20050104 43.65 43.71 42.83 42.99 5205280
20050105 43.07 43.08 42.53 42.59 5237781
20050106 42.51 42.65 42.09 42.37 5535607
20050107 42.47 42.51 41.89 42.06 4952225
20050110 41.98 42.37 41.95 42.14 5533306
20050111 41.99 42.01 41.67 41.75 6693295
20050112 41.78 41.86 41.35 41.66 8450342
20050113 41.66 42.14 41.35 41.37 5920225
20050114 41.46 41.57 41.22 41.24 4796026
20050118 41.11 41.62 41.10 41.58 6923119
20050119 41.46 41.83 41.43 41.51 5071611
20050120 41.15 41.39 40.92 40.99 6298451
20050121 40.97 41.15 40.53 40.63 5760574
20050124 40.72 41.45 40.36 41.15 9707859
20050125 41.16 42.03 41.16 41.81 8383874
20050126 41.17 41.89 41.17 41.54 4107191
20050127 41.28 41.65 41.12 41.29 4752822
20050128 41.39 41.42 40.89 41.31 5580856
20050131 41.68 41.94 41.60 41.74 5433477
20050201 43.56 45.40 43.22 44.40 34997148
20050202 43.89 44.12 43.45 43.63 11934142
20050203 43.42 43.58 43.18 43.35 9665166
20050204 43.30 43.81 43.29 43.67 4812899
20050207 43.46 43.61 43.28 43.47 4329986
20050208 43.26 43.32 43.04 43.08 5191381
20050209 43.08 43.43 42.75 42.85 6082176
20050210 43.07 43.30 42.54 43.11 5216690
20050211 43.11 43.44 42.93 43.18 6144809
20050214 43.11 43.15 42.56 42.72 5164410
20050215 42.75 42.86 42.57 42.64 5761980
20050216 42.56 42.88 42.38 42.73 6460913
20050217 42.75 42.97 42.64 42.64 5526531
20050218 42.56 42.57 42.29 42.35 6670414
20050222 42.27 42.53 42.00 42.07 6498877
20050223 42.07 42.36 42.02 42.24 5218224
20050224 42.18 42.66 42.13 42.52 5635947
20050225 42.44 42.83 42.42 42.70 3680264
20050228 42.56 42.81 42.21 42.36 5363302
20050301 42.21 42.88 42.18 42.75 5599646
20050302 42.44 43.19 42.36 42.79 6030535
20050303 42.90 43.14 42.72 42.80 4537953
20050304 43.11 43.37 42.97 42.99 5061130
20050307 43.11 43.16 42.86 42.99 5724528
20050308 42.95 43.00 42.52 42.57 7077401
20050309 42.40 42.51 41.97 41.97 7947489
20050310 41.89 42.38 41.66 42.27 4980602
20050311 42.32 42.33 41.58 41.89 5614218
20050314 41.95 42.39 41.86 42.13 4786439
20050315 42.32 42.32 41.78 41.85 3850396
20050316 41.62 41.70 41.07 41.21 8266406
20050317 41.21 41.27 40.89 41.03 7735942
20050318 41.03 41.38 40.92 40.99 15326294
20050321 41.03 41.19 40.70 40.91 6341144
20050322 40.84 41.06 39.99 40.04 7917450
20050323 39.70 40.04 39.12 39.45 13153952
20050324 39.63 39.81 39.31 39.34 7720348
20050328 39.40 40.24 39.40 39.97 7885878
20050329 39.97 40.13 39.71 39.83 8199427
20050330 39.88 40.45 39.88 40.36 9288768
20050331 40.36 40.62 40.16 40.28 6935876
20050401 40.70 40.73 39.88 39.91 5813435
20050404 40.07 40.35 39.70 40.23 5525237
20050405 40.15 40.26 39.94 40.17 5037851
20050406 40.27 40.67 40.27 40.41 3891946
20050407 40.56 40.68 40.35 40.58 3672482
20050408 40.58 40.66 40.29 40.42 2717348
20050411 40.36 40.52 40.03 40.24 2908503
20050412 40.03 41.03 39.88 40.90 6263584
20050413 40.78 41.21 40.63 40.84 7879660
20050414 40.82 40.93 40.07 40.08 5274530
20050415 40.09 40.79 39.66 39.77 7068370
20050418 39.77 40.28 39.73 39.94 6949138
20050419 39.90 40.15 39.60 39.64 5257825
20050420 39.48 39.59 39.23 39.23 7661344
20050421 39.95 39.95 38.87 39.52 10307152
20050422 39.37 39.64 38.82 39.06 6462645
20050425 39.43 40.06 39.23 39.97 5972709
20050426 39.64 40.42 39.44 40.42 11376927
20050427 40.42 41.07 40.39 40.86 8301117
20050428 40.66 40.77 40.34 40.54 7380542
20050429 40.82 41.33 40.39 41.33 9397544
20050502 41.19 41.72 41.19 41.60 6843168
20050503 41.56 41.87 41.29 41.56 7078062
20050504 41.48 42.04 41.36 41.97 5628656
20050505 41.84 41.91 41.40 41.70 5579051
20050506 41.88 41.95 41.50 41.56 5390957
20050509 41.52 41.71 41.21 41.40 7040698
20050510 41.40 41.41 41.05 41.15 6069752
20050511 41.16 41.32 40.71 41.08 6061846
20050512 41.15 41.53 40.81 40.89 4936982
20050513 40.79 40.87 40.39 40.58 5644597
20050516 40.54 41.20 40.46 41.14 3224245
20050517 40.90 41.35 40.61 41.28 3533739
20050518 41.56 42.02 41.37 41.99 5646127
20050519 42.09 42.11 41.41 41.75 3199633
20050520 41.68 41.69 41.13 41.61 4485174
20050523 41.52 41.85 41.48 41.60 2444581
20050524 41.44 41.57 41.25 41.48 3146585
20050525 41.33 41.52 41.11 41.27 2769760
20050526 41.33 41.53 41.19 41.47 3009117
20050527 41.47 41.84 41.40 41.76 2726402
20050531 41.84 42.36 41.80 42.23 6952071
20050601 42.07 42.74 42.06 42.41 5699813
20050602 42.27 42.62 42.22 42.54 3605661
20050603 42.55 42.75 42.29 42.49 4246582
20050606 42.53 42.63 42.27 42.46 4224011
20050607 42.40 43.11 42.35 42.87 5915579
20050608 43.05 43.18 42.67 42.78 3565619
20050609 42.66 43.08 42.49 42.89 4241736
20050610 42.86 42.93 42.58 42.90 3786103
20050613 42.70 43.25 42.68 43.10 5701726
20050614 42.93 43.35 42.90 43.13 5591420
20050615 43.18 43.26 42.88 43.12 4745955
20050616 43.11 43.32 42.97 43.07 5642046
20050617 43.37 43.37 42.94 43.00 7475035
20050620 42.91 42.94 42.69 42.83 3084609
20050621 42.78 43.04 42.72 42.93 3858280
20050622 43.11 43.21 42.87 42.96 3629635
20050623 42.88 42.89 41.97 42.09 6517479
20050624 42.15 42.44 41.63 42.04 7067350
20050627 42.15 42.21 41.77 41.85 3842723
20050628 41.95 42.40 41.85 42.35 4128497
20050629 42.32 42.39 42.03 42.06 4412988
20050630 42.67 42.87 41.76 41.84 7602457
20050701 42.02 42.20 41.95 42.08 3698548
20050705 42.13 42.47 41.77 42.40 4405735
20050706 42.24 42.35 41.84 41.86 5236216
20050707 41.38 42.05 41.10 42.02 7239193
20050708 42.05 42.40 41.81 42.39 4060412
20050711 42.51 42.68 42.20 42.42 4560075
20050712 42.48 42.48 42.20 42.31 4953876
20050713 42.14 42.46 42.14 42.39 4359039
20050714 42.44 42.61 42.02 42.50 6044430
20050715 42.50 42.50 41.98 42.25 4797755
20050718 42.06 42.09 41.65 41.65 5044087
20050719 41.77 42.09 41.58 41.97 5166999
20050720 41.77 42.42 41.76 42.37 5218021
20050721 42.28 42.87 42.24 42.70 6566105
20050722 42.66 43.01 42.57 42.89 6468896
20050725 43.15 43.46 42.88 42.88 10263507
20050726 43.07 43.07 42.56 42.66 5590573
20050727 42.65 43.24 42.52 43.19 9900116
20050728 43.38 43.67 43.25 43.60 5418293
20050729 43.58 43.71 43.21 43.23 5680276
20050801 43.23 43.42 43.08 43.09 5198299
20050802 43.15 43.59 43.15 43.54 4405354
20050803 43.23 43.60 43.22 43.60 4392248
20050804 43.42 44.14 43.42 43.89 8508262
20050805 43.89 44.05 43.78 43.86 4655885
20050808 43.90 44.01 43.65 43.78 4335500
20050809 43.85 43.95 43.56 43.69 5244105
20050810 44.19 44.67 44.05 44.41 10155610
20050811 44.37 44.76 44.30 44.64 8211671
20050812 44.37 44.68 44.15 44.54 5355183
20050815 44.41 44.55 44.20 44.43 4066646
20050816 44.41 44.59 44.01 44.06 3915615
20050817 44.04 44.25 43.91 44.04 3524359
20050818 43.95 44.17 43.73 44.11 3361876
20050819 44.11 44.20 43.93 44.09 3547262
20050822 44.18 44.45 44.07 44.23 3721069
20050823 44.23 44.41 43.97 44.01 4153041
20050824 44.02 44.29 43.57 43.57 5273242
20050825 43.23 43.83 43.19 43.80 3706945
20050826 43.70 43.80 43.18 43.23 6338477
20050829 43.19 44.00 43.01 43.93 5053630
20050830 43.84 43.85 43.27 43.38 4293512
20050831 43.48 43.50 42.95 43.41 5788555
20050901 43.33 43.51 43.06 43.46 5286221
20050902 43.52 43.72 43.36 43.51 3634547
20050906 43.66 44.82 43.60 44.77 9684194
20050907 44.77 45.11 44.62 45.09 8507499
20050908 45.11 45.22 44.94 45.08 6331861
20050909 45.07 46.09 45.05 45.73 8287378
20050912 45.66 46.57 45.65 46.05 10491136
20050913 45.86 45.96 45.37 45.38 6094308
20050914 45.31 45.53 44.68 44.77 7159797
20050915 44.99 45.28 44.83 45.24 7148600
20050916 45.41 46.76 45.36 46.73 20695604
20050919 46.57 46.61 46.07 46.39 7588970
20050920 46.35 46.67 45.98 45.98 10155737
20050921 45.74 45.86 44.70 44.80 10938631
20050922 44.56 44.82 44.25 44.80 11166259
20050923 44.72 44.89 44.45 44.72 5908668
20050926 45.07 45.35 44.66 44.80 5981193
20050927 44.74 44.80 44.42 44.56 4201137
20050928 44.68 44.88 44.25 44.50 4160166
20050929 44.41 45.31 44.37 45.20 9447404
20050930 45.06 45.15 44.81 45.14 9399181
20051003 45.57 45.64 45.26 45.57 7516746
20051004 45.70 46.22 44.76 44.83 6214411
20051005 44.69 45.48 44.67 45.06 6065699
20051006 45.14 45.56 44.81 45.06 5514040
20051007 45.36 45.36 44.79 44.84 7146130
20051010 45.01 45.19 44.08 44.15 5389597
20051011 44.25 44.64 44.10 44.26 6126032
20051012 44.01 44.46 43.06 43.39 8721665
20051013 43.40 43.56 42.80 43.43 5855591
20051014 43.46 43.78 42.93 43.16 6036589
20051017 43.07 43.34 42.82 43.31 5875813
20051018 43.18 43.33 42.86 43.10 5753037
20051019 42.99 44.07 42.76 44.07 5492040
20051020 44.07 44.07 42.31 42.62 9538432
20051021 42.48 43.20 41.93 42.44 10603752
20051024 43.16 44.73 42.90 44.59 14818475
20051025 44.58 45.57 44.10 44.75 12061510
20051026 44.76 45.32 44.33 45.13 6719580
20051027 45.18 45.18 43.93 44.01 6898133
20051028 44.42 44.63 43.88 44.59 6224364
20051031 44.85 45.02 44.69 44.79 6012700
20051101 44.82 44.82 44.17 44.24 6503694
20051102 44.32 45.02 44.30 44.97 4236501
20051103 45.05 45.26 44.62 44.76 4957603
20051104 44.91 45.05 44.15 44.46 5255599
20051107 44.76 45.00 44.52 44.82 6092366
20051108 44.42 44.69 44.22 44.22 4989269
20051109 44.33 44.56 44.15 44.40 4879826
20051110 44.55 45.08 44.28 44.87 9169881
20051111 44.54 45.49 44.54 45.41 10316089
20051114 45.45 45.85 45.18 45.82 5451707
20051115 45.88 46.22 45.51 45.84 7518347
20051116 45.84 46.35 43.39 45.07 31645478
20051117 45.02 45.41 44.45 44.55 11799514
20051118 45.00 45.00 44.03 44.92 11046301
20051121 45.24 45.90 44.97 45.81 8391558
20051122 45.81 46.65 45.56 46.58 8698887
20051123 46.71 47.34 46.58 47.16 9972649
20051125 47.25 47.61 47.18 47.36 3060072
20051128 47.68 47.75 47.17 47.56 9619431
20051129 47.66 47.70 46.87 46.92 5667149
20051130 47.12 47.30 46.24 46.28 8556111
20051201 46.73 47.04 46.62 46.79 5992700
20051202 46.80 47.03 46.41 46.45 7008909
20051205 46.36 46.45 46.11 46.25 5358598
20051206 46.41 46.74 46.30 46.35 4929159
20051207 46.16 46.25 45.88 46.00 4633496
20051208 46.00 46.20 45.54 45.59 4421943
20051209 45.64 46.30 45.60 46.04 6064699
20051212 46.33 46.33 45.70 45.93 6075810
20051213 45.72 46.00 45.36 45.69 6004700
20051214 45.59 46.41 45.59 46.31 6576804
20051215 46.34 46.53 46.01 46.29 3959504
20051216 46.61 46.86 46.40 46.74 6776357
20051219 46.62 46.67 46.14 46.14 5019602
20051220 46.08 46.80 46.04 46.58 5521595
20051221 46.73 47.39 46.73 47.15 6363696
20051222 47.16 47.45 46.76 47.07 3534954
20051223 47.21 47.25 47.02 47.08 2250193
20051227 47.13 47.30 46.07 46.14 4023948
20051228 46.35 46.49 45.94 46.29 3122515
20051229 46.22 46.40 45.91 46.00 3472733
20051230 45.74 46.49 45.70 46.31 5740259
20060103 46.53 47.32 45.95 47.32 8695110
20060104 47.30 47.42 46.74 46.86 6351389
20060105 46.82 47.37 46.82 47.36 4351989
20060106 47.48 47.69 47.16 47.52 4587004
20060109 47.65 48.70 47.65 48.70 6754795
20060110 48.33 48.63 48.27 48.56 5425408
20060111 48.44 48.55 48.19 48.30 5111464
20060112 48.33 48.44 48.04 48.31 3320140
20060113 48.44 48.64 48.17 48.21 8468629
20060117 47.88 48.04 47.66 47.77 5448466
20060118 47.49 47.87 47.45 47.60 6210713
20060119 47.86 47.90 47.34 47.44 5142171
20060120 47.44 47.44 46.26 46.37 13160503
20060123 46.46 47.22 46.35 46.40 11596212
20060124 46.82 47.78 46.74 47.65 9494824
20060125 47.36 48.04 47.36 47.72 8415086
20060126 47.95 48.24 47.76 48.10 5876371
20060127 48.01 48.25 47.85 48.08 7681108
20060130 47.95 48.01 47.38 47.52 7023621
20060131 47.37 47.73 47.13 47.31 6320239
20060201 47.31 47.65 47.20 47.47 4265078
20060202 47.45 47.68 47.20 47.41 6120587
20060203 47.42 47.70 47.16 47.21 4444110
20060206 47.11 47.27 46.73 47.11 3268481
20060207 47.00 47.31 46.93 46.97 3898587
20060208 46.88 47.68 46.59 47.57 5304021
20060209 47.76 48.48 47.60 47.85 5497354
20060210 47.94 48.21 47.56 47.81 4147570
20060213 47.81 48.25 47.76 47.83 4225945
20060214 48.08 48.67 47.95 48.27 5432725
20060215 48.42 48.93 48.31 48.88 5072886
20060216 48.76 49.14 48.55 49.14 4700964
20060217 49.14 49.15 48.80 49.12 4861927
20060221 49.16 49.23 48.56 48.59 4424156
20060222 48.68 49.57 48.67 49.47 6935379
20060223 48.96 49.61 48.87 49.23 4798184
20060224 49.24 49.57 49.17 49.50 3200859
20060227 49.50 49.56 49.25 49.38 2862859
20060228 48.98 49.15 48.60 48.60 8898086
20060301 48.67 48.89 48.50 48.82 3177690
20060302 48.81 48.97 48.49 48.51 5094170
20060303 48.35 49.03 48.31 48.49 4162868
20060306 48.47 48.83 48.39 48.49 3565575
20060307 48.31 48.71 48.20 48.34 4871239
20060308 48.34 48.76 48.19 48.57 6348064
20060309 48.54 48.64 47.89 47.99 6220690
20060310 48.04 48.99 47.90 48.92 4704068
20060313 49.12 49.15 48.31 48.57 4094359
20060314 48.50 48.77 48.47 48.68 4074183
20060315 48.68 48.84 48.53 48.73 3128026
20060316 48.71 49.03 48.67 48.82 3730308
20060317 49.08 49.31 48.96 49.30 6341301
20060320 49.61 49.61 48.78 48.82 3207067
20060321 48.68 48.73 48.24 48.34 5931023
20060322 48.31 48.44 48.06 48.31 3927299
20060323 48.31 48.31 47.58 47.90 4861927
20060324 47.90 48.06 47.53 47.97 2978038
20060327 47.97 48.22 47.75 48.13 4225724
20060328 48.17 48.23 47.39 47.42 5385278
20060329 47.67 47.73 47.32 47.36 5855530
20060330 47.27 47.40 46.87 47.02 6869531
20060331 46.69 47.61 46.69 47.40 5744896
20060403 47.64 47.90 47.22 47.30 4551530
20060404 47.29 48.02 47.08 48.02 3207178
20060405 48.32 48.32 47.79 47.83 4622454
20060406 47.74 47.77 47.04 47.26 5418487
20060407 47.41 47.54 46.70 46.74 5038112
20060410 46.72 47.14 46.59 46.88 2514742
20060411 46.81 46.95 46.21 46.34 3824983
20060412 46.34 46.55 46.20 46.28 2578230
20060413 46.29 46.36 46.11 46.30 2803535
20060417 46.19 46.48 46.04 46.11 4465504
20060418 46.20 47.32 46.04 47.28 6029365
20060419 47.28 47.31 46.80 46.90 3537186
20060420 46.91 47.58 46.89 47.41 4038564
20060421 47.67 47.90 47.17 47.24 7745198
20060424 47.19 47.58 46.56 46.81 7065081
20060425 46.81 46.88 46.27 46.39 5019862
20060426 46.56 46.97 46.54 46.92 5597890
20060427 47.01 48.55 46.95 48.55 10209061
20060428 48.49 48.95 48.47 48.65 7353652
20060501 48.71 48.79 47.63 47.75 7001482
20060502 47.83 48.04 47.43 47.49 5022074
20060503 47.42 47.54 47.23 47.36 5358759
20060504 47.24 47.85 47.18 47.69 5207339
20060505 47.92 48.75 47.88 48.60 6434957
20060508 48.51 48.84 48.42 48.46 4286543
20060509 48.46 48.60 48.31 48.43 4197173
20060510 48.30 48.68 48.23 48.48 4190094
20060511 48.43 48.44 47.53 47.66 6180563
20060512 47.56 48.07 47.38 47.82 7681157
20060515 47.65 48.14 47.65 48.04 6078363
20060516 48.10 48.13 47.78 47.90 3118984
20060517 47.56 47.69 46.92 47.01 8804142
20060518 47.08 47.38 46.92 46.93 6538153
20060519 47.02 47.32 47.01 47.22 7633154
20060522 46.91 47.53 46.41 46.92 8810336
20060523 47.28 47.50 47.15 47.21 6976375
20060524 47.31 48.50 47.28 48.29 10421093
20060525 48.30 49.05 48.30 48.90 7142063
20060526 49.02 49.29 48.97 49.19 6114642
20060530 49.19 49.19 48.53 48.64 6203790
20060531 48.82 49.19 48.59 49.15 5734488
20060601 49.27 49.55 48.98 49.53 4728968
20060602 49.53 49.64 49.04 49.47 5162433
20060605 49.32 49.45 48.36 48.46 5590590
20060606 48.67 48.79 47.77 48.15 6363506
20060607 48.28 48.98 48.18 48.35 5417491
20060608 48.14 48.79 47.57 48.27 7109876
20060609 48.28 48.61 47.91 48.33 3982818
20060612 48.36 48.59 47.66 47.76 4508198
20060613 47.77 48.42 47.18 47.21 6951599
20060614 47.18 47.70 47.10 47.68 7743650
20060615 47.92 48.51 47.72 48.43 6185762
20060616 48.43 48.43 47.69 47.85 8209855
20060619 47.84 47.89 47.12 47.21 5514935
20060620 47.36 48.32 47.18 47.67 5606628
20060621 47.67 48.34 47.59 48.04 5454323
20060622 47.72 47.91 47.47 47.69 3535306
20060623 47.47 47.94 47.38 47.55 2957941
20060626 47.58 47.92 47.56 47.91 2688394
20060627 47.88 47.92 47.28 47.29 3019881
20060628 47.47 47.72 47.01 47.18 4066658
20060629 47.40 48.75 47.38 48.72 4963453
20060630 48.82 49.08 48.12 48.12 4613384
20060703 48.13 48.70 48.13 48.51 1997548
20060705 48.10 48.23 47.46 47.60 6011738
20060706 47.64 47.96 47.53 47.64 2763161
20060707 47.60 47.64 46.98 47.13 4259009
20060710 47.33 47.58 47.23 47.24 2599590
20060711 47.25 47.68 47.05 47.59 3611675
20060712 47.64 47.93 47.24 47.33 3100669
20060713 47.13 47.20 46.42 46.47 6416969
20060714 46.37 46.63 45.94 46.48 6385314
20060717 46.60 46.75 46.42 46.47 4430410
20060718 46.42 46.57 45.69 46.19 4282612
20060719 46.42 47.45 46.16 47.24 5289734
20060720 47.10 47.28 46.96 46.96 5157819
20060721 46.91 46.92 45.69 45.89 7983077
20060724 46.24 46.86 45.09 45.93 15037121
20060725 46.83 46.83 45.62 46.09 7994878
20060726 46.15 47.10 46.15 46.92 8861261
20060727 47.10 47.21 46.47 46.50 4615599
20060728 46.92 47.48 46.82 47.32 6619475
20060731 47.05 47.32 47.03 47.20 4707035
20060801 47.07 47.31 46.69 47.25 4265847
20060802 47.15 47.28 46.76 46.94 5158260
20060803 46.60 47.35 46.60 47.26 3993082
20060804 47.49 47.99 47.15 47.34 4900386
20060807 47.12 47.61 47.06 47.24 3717230
20060808 47.42 48.05 47.12 47.39 5702686
20060809 47.44 47.63 47.16 47.20 5613125
20060810 47.20 47.21 46.80 47.13 4315701
20060811 46.83 47.05 46.41 46.96 4728653
20060814 47.28 47.33 46.91 46.96 3621492
20060815 47.53 48.02 47.25 47.88 4130402
20060816 47.88 48.18 47.83 48.08 3379721
20060817 48.08 48.70 47.83 48.51 3841645
20060818 48.53 48.53 48.15 48.29 3111920
20060821 48.29 48.42 47.90 48.32 4109115
20060822 48.14 48.44 47.94 48.13 2805294
20060823 48.05 48.25 48.01 48.05 3082801
20060824 48.25 48.32 48.05 48.17 2651319
20060825 48.05 48.05 47.76 47.98 3316631
20060828 47.90 48.16 47.86 48.00 2833861
20060829 48.05 48.08 47.42 47.64 4682108
20060830 47.76 47.77 47.49 47.57 4539273
20060831 47.42 47.74 47.42 47.64 3574064
20060901 47.65 47.81 47.57 47.64 3385236
20060905 47.28 47.93 47.24 47.73 3738296
20060906 47.51 47.64 47.36 47.44 4159521
20060907 47.22 47.77 47.21 47.42 4804979
20060908 46.70 47.93 46.68 47.71 6459323
20060911 47.60 47.72 47.46 47.58 5678972
20060912 47.67 47.90 47.52 47.70 4348239
20060913 47.77 48.53 47.69 48.42 4836855
20060914 48.43 48.63 48.28 48.49 3684802
20060915 48.85 48.96 48.49 48.73 7161915
20060918 48.52 48.80 48.25 48.50 3354352
20060919 48.42 48.60 48.22 48.42 3929772
20060920 48.67 49.27 48.51 49.19 4662034
20060921 49.07 49.93 48.97 49.18 8583643
20060922 49.07 49.40 48.96 49.06 3036697
20060925 49.40 50.01 48.83 49.81 6913747
20060926 49.73 50.87 49.56 50.74 9905553
20060927 50.63 50.81 50.30 50.80 6958748
20060928 50.66 50.94 50.43 50.76 4735050
20060929 50.59 50.86 50.36 50.84 5481541
20061002 50.84 50.84 49.87 50.03 5635074
20061003 50.04 50.77 50.04 50.76 6288584
20061004 50.91 51.47 50.60 51.42 5779590
20061005 51.16 51.50 51.02 51.50 3451298
20061006 51.14 51.45 51.08 51.44 4540423
20061009 51.32 51.52 51.04 51.38 4525792
20061010 51.64 52.42 51.58 52.42 13242202
20061011 52.36 52.47 51.90 52.23 8084671
20061012 52.32 52.68 52.20 52.63 6934386
20061013 52.64 52.74 52.40 52.74 7571624
20061016 52.71 52.73 52.39 52.40 4508522
20061017 52.40 52.87 52.24 52.82 6144135
20061018 52.93 53.12 52.45 52.66 7448093
20061019 52.66 52.83 52.34 52.70 5289753
20061020 52.91 52.94 52.44 52.76 5207912
20061023 52.51 53.04 51.16 51.50 21327094
20061024 51.50 51.92 51.38 51.54 9648233
20061025 51.55 51.90 51.55 51.69 7775017
20061026 51.69 52.71 51.68 52.56 6362268
20061027 52.51 52.54 51.90 52.06 5798730
20061030 52.07 52.25 52.03 52.10 4298199
20061031 52.31 52.55 52.24 52.55 6180105
20061101 52.73 53.05 52.36 52.41 9080185
20061102 52.32 52.32 52.00 52.24 4222408
20061103 52.28 52.45 51.82 51.87 3721681
20061106 52.09 52.94 52.05 52.87 5824250
20061107 52.91 53.32 52.87 53.14 5054900
20061108 53.32 54.09 53.27 53.70 8646779
20061109 53.68 53.75 53.41 53.55 6111904
20061110 53.55 53.59 53.34 53.51 3949934
20061113 53.53 53.69 53.48 53.61 5553647
20061114 53.58 54.03 53.44 53.94 6056463
20061115 53.91 54.22 53.89 54.07 4907168
20061116 54.13 54.27 53.90 54.15 5726019
20061117 54.15 54.45 54.04 54.40 5328583
20061120 54.40 54.42 53.95 54.16 4548013
20061121 54.00 54.44 53.86 54.01 3935854
20061122 54.00 54.45 53.95 54.44 4007795
20061124 54.14 54.48 54.14 54.45 1847915
20061127 54.27 54.45 53.29 53.47 6707672
20061128 53.32 53.66 53.13 53.54 5762099
20061129 53.59 53.71 53.18 53.43 4833027
20061130 53.43 53.66 52.92 53.38 7471523
20061201 53.45 53.52 52.73 53.23 5322203
20061204 53.45 54.53 53.36 54.44 6062184
20061205 54.02 54.53 53.89 54.41 4802116
20061206 54.41 54.47 53.87 54.24 3414447
20061207 54.36 54.59 53.68 53.79 5517346
20061208 53.69 54.41 53.67 54.39 3869413
20061211 54.34 54.54 53.67 53.92 5534506
20061212 53.77 53.86 53.26 53.74 6005533
20061213 54.25 54.59 54.05 54.52 6462369
20061214 54.52 56.41 54.49 56.27 12299709
20061215 56.29 56.64 56.00 56.04 8397625
20061218 56.09 56.82 56.09 56.15 5283373
20061219 55.86 56.36 55.64 55.95 4729405
20061220 55.91 56.08 55.55 55.75 3967535
20061221 55.76 56.00 55.29 55.33 4012745
20061222 55.17 55.54 55.05 55.32 2313002
20061226 55.34 55.67 55.29 55.60 1709974
20061227 55.95 56.19 55.63 55.97 2726168
20061228 56.04 56.30 55.50 55.58 2606376
20061229 55.50 55.74 55.07 55.15 2463484
20070103 55.76 56.41 54.73 55.01 6740137
20070104 54.89 55.20 54.49 54.61 6222982
20070105 54.36 54.56 53.68 53.89 7426605
20070108 53.80 54.46 53.18 54.40 5486697
20070109 54.59 54.63 53.77 54.05 5451364
20070110 53.99 54.11 53.50 54.01 4791670
20070111 54.00 54.29 53.82 54.18 4614018
20070112 54.09 54.14 53.55 53.78 5489660
20070116 53.63 53.93 53.48 53.89 5875139
20070117 53.91 54.22 53.77 53.97 5374553
20070118 53.31 54.16 53.31 53.77 5054692
20070119 53.98 53.98 52.89 52.94 8989703
20070122 53.13 53.43 52.07 52.91 14518974
20070123 52.86 52.99 52.08 52.44 7211645
20070124 52.58 53.70 52.54 53.70 6018666
20070125 53.57 53.70 52.57 52.65 5600267
20070126 52.68 52.90 52.36 52.72 6009887
20070129 52.63 52.82 52.40 52.53 5173200
20070130 52.57 52.88 52.54 52.87 5681247
20070131 52.88 53.27 52.63 53.06 6938528
20070201 53.13 53.47 52.78 52.92 4516359
20070202 53.13 53.31 52.86 53.00 5523127
20070205 53.01 53.29 52.78 53.04 3533291
20070206 53.22 53.31 52.48 52.91 4928832
20070207 53.07 53.63 52.91 53.48 4923565
20070208 53.48 53.48 52.91 53.30 3197080
20070209 53.45 53.74 52.23 52.43 5162666
20070212 52.57 52.57 51.23 51.95 13582981
20070213 52.16 52.66 51.78 52.49 5462886
20070214 52.49 53.81 52.26 53.49 8492079
20070215 53.33 53.88 53.33 53.63 8349650
20070216 53.77 53.91 53.35 53.79 5407362
20070220 53.54 53.78 52.93 53.50 4919395
20070221 53.09 53.59 53.09 53.34 2941959
20070222 53.24 53.56 52.80 52.99 4230403
20070223 52.86 53.13 52.65 52.88 3922283
20070226 52.88 53.29 52.04 52.07 4655605
20070227 51.95 51.97 49.67 50.66 12153205
20070228 51.06 52.37 51.03 51.83 12717983
20070301 51.22 51.95 50.26 51.54 9611979
20070302 51.13 51.44 50.42 50.52 7989408
20070305 50.52 51.01 50.03 50.03 7112669
20070306 50.44 51.45 50.31 51.37 9119952
20070307 51.14 51.28 50.42 50.91 5995732
20070308 51.34 51.95 51.14 51.78 5952279
20070309 52.01 52.26 51.54 51.85 4191449
20070312 51.13 51.91 50.71 51.68 4062517
20070313 51.31 51.58 49.86 49.90 8756747
20070314 49.44 51.16 49.13 50.77 11703314
20070315 50.65 51.25 50.58 51.13 9765052
20070316 51.40 51.54 50.08 50.62 8741714
20070319 51.27 51.31 50.68 51.07 6907475
20070320 51.07 51.41 50.96 51.27 4232708
20070321 51.28 52.63 50.72 52.39 7900527
20070322 52.31 52.49 51.80 52.35 5844635
20070323 52.47 52.78 52.19 52.34 3846679
20070326 52.31 52.47 51.66 52.13 4069649
20070327 51.90 51.99 51.38 51.43 5946793
20070328 51.31 51.36 50.68 50.91 8331545
20070329 51.63 51.65 50.89 51.45 5034392
20070330 51.63 51.89 50.79 51.40 4541816
20070402 51.40 51.66 50.43 50.91 7580227
20070403 50.99 51.59 50.92 51.10 8277874
20070404 51.17 51.61 51.16 51.46 3938124
20070405 51.25 51.34 50.93 51.14 5081719
20070409 51.19 51.59 50.87 51.50 3931449
20070410 51.35 51.90 51.26 51.55 4885830
20070411 51.46 51.90 51.16 51.22 4938250
20070412 51.25 51.70 50.76 51.64 5794578
20070413 52.09 52.54 51.73 52.41 8017200
20070416 52.52 53.66 52.52 53.51 7082955
20070417 53.46 53.46 52.88 53.22 5598361
20070418 53.27 53.48 53.04 53.40 9174693
20070419 53.46 54.00 52.90 53.87 7791108
20070420 55.31 55.89 54.55 55.74 15620518
20070423 56.20 56.42 55.47 55.88 8272621
20070424 55.88 56.02 55.33 55.66 8839275
20070425 55.83 57.11 55.30 56.95 11394580
20070426 56.79 57.33 56.11 56.78 10343020
20070427 56.49 57.11 56.40 56.78 6004583
20070430 56.72 57.09 55.40 55.44 10286661
20070501 55.28 56.07 55.19 56.03 12000521
20070502 56.21 57.37 56.12 57.33 9347928
20070503 57.37 57.99 57.11 57.99 7254768
20070504 58.03 58.18 57.67 57.92 4108514
20070507 57.92 58.03 57.53 57.82 3104887
20070508 57.55 57.84 57.25 57.82 3490973
20070509 57.82 57.98 57.40 57.82 3516581
20070510 57.57 57.77 56.87 57.34 6077029
20070511 57.34 57.68 56.93 57.54 3758432
20070514 57.50 57.70 56.97 57.04 4815683
20070515 57.25 58.03 57.04 57.59 6300386
20070516 57.95 58.48 57.77 58.46 6144113
20070517 58.40 58.53 57.93 58.08 3328244
20070518 58.30 58.74 58.25 58.45 5313393
20070521 58.47 58.89 58.35 58.73 5451609
20070522 58.70 58.94 58.43 58.73 3542736
20070523 58.68 59.09 58.20 58.47 5030394
20070524 58.49 59.20 58.42 58.50 7306093
20070525 58.44 58.63 58.07 58.14 3946988
20070529 58.30 58.83 58.25 58.79 3577646
20070530 58.48 59.40 58.30 59.40 6242714
20070531 59.36 59.49 59.09 59.38 5217199
20070601 59.40 59.50 59.09 59.46 5558089
20070604 59.49 59.62 59.15 59.41 4102167
20070605 59.40 59.50 59.00 59.20 6245778
20070606 59.09 59.20 58.03 58.24 5890771
20070607 58.12 58.48 57.21 57.33 7030754
20070608 57.20 57.63 56.67 57.61 4686659
20070611 57.38 57.95 57.04 57.62 4871057
20070612 57.62 57.80 56.71 56.76 5088176
20070613 57.11 57.74 56.83 57.71 4665210
20070614 57.72 58.49 57.39 57.70 5001503
20070615 58.27 58.39 57.83 58.27 7800082
20070618 58.46 59.08 57.60 57.70 4166734
20070619 57.64 57.92 57.38 57.71 5310876
20070620 57.89 58.08 56.69 56.70 4415698
20070621 56.65 57.43 55.47 57.26 6977241
20070622 57.05 57.26 56.35 56.46 9222188
20070625 56.81 57.31 56.06 56.47 5938156
20070626 56.94 57.23 56.01 56.04 6111939
20070627 55.83 56.31 55.36 56.23 5005005
20070628 55.98 56.63 55.51 55.94 7637024
20070629 56.33 56.44 55.17 55.91 7143691
20070702 56.16 56.59 55.70 56.46 6584698
20070703 57.35 57.37 56.42 57.18 3229444
20070705 56.96 57.27 56.18 56.22 3775072
20070706 55.89 56.61 55.77 56.34 3713501
20070709 56.52 57.24 56.23 57.20 5332699
20070710 57.24 57.24 55.18 55.24 10803387
20070711 55.10 55.72 54.71 55.22 8655155
20070712 55.45 58.07 55.22 58.01 10411360
20070713 57.98 58.07 56.93 57.55 6564455
20070716 57.28 57.45 56.66 56.68 5266106
20070717 57.89 59.49 57.80 59.30 11349779
20070718 58.72 59.79 58.65 59.59 10368566
20070719 59.71 60.36 59.71 60.04 6642839
20070720 60.11 60.15 58.91 59.09 7984529
20070723 59.74 59.99 58.91 59.23 7935948
20070724 57.71 58.17 55.78 56.03 13289171
20070725 56.50 56.58 55.58 56.55 8995108
20070726 56.01 56.65 53.94 55.20 15348867
20070727 55.54 55.65 53.62 53.63 14628568
20070730 53.83 55.28 53.59 55.09 9891169
20070731 55.85 57.39 53.48 53.62 13264935
20070801 53.54 54.74 53.02 54.62 11742461
20070802 54.66 55.94 54.60 55.79 9131570
20070803 55.78 55.79 52.64 52.66 16308027
20070806 53.02 55.24 50.84 55.17 19161492
20070807 54.57 55.80 54.00 55.35 14333811
20070808 55.60 58.51 55.47 57.67 14580643
20070809 55.57 57.29 54.91 55.56 18895338
20070810 54.96 56.06 53.53 55.68 17696442
20070813 55.89 56.29 54.32 54.46 10547167
20070814 54.50 54.77 52.40 52.49 12419965
20070815 52.40 53.46 51.96 51.97 11301526
20070816 51.41 53.87 50.92 53.28 19001560
20070817 54.67 55.13 52.77 53.94 14459137
20070820 54.14 54.87 53.12 53.75 6903535
20070821 54.18 54.56 53.53 54.17 7547197
20070822 54.71 55.12 53.42 55.08 9265411
20070823 55.77 55.78 54.61 54.99 6442404
20070824 54.87 55.86 54.70 55.78 5223748
20070827 55.77 55.78 54.87 54.92 4809342
20070828 54.49 54.69 52.53 52.53 11819753
20070829 53.01 53.30 52.22 53.26 9965295
20070830 52.94 53.40 52.38 52.87 8540200
20070831 53.77 54.20 52.88 53.70 6708122
20070904 53.80 56.27 53.29 55.67 9028186
20070905 54.96 55.12 54.06 54.34 7483005
20070906 54.20 54.95 53.69 54.41 4811416
20070907 53.58 53.95 52.61 52.90 9392157
20070910 52.93 54.37 52.51 53.78 6733122
20070911 53.93 54.50 53.52 54.38 4755303
20070912 53.97 54.73 53.97 54.48 6220791
20070913 54.94 55.65 54.51 55.51 8841507
20070914 53.49 54.38 53.13 53.99 9629927
20070917 53.95 53.97 52.70 53.31 8256906
20070918 53.68 56.13 53.13 55.69 11264300
20070919 56.18 57.04 55.32 55.83 8845765
20070920 55.89 56.11 54.77 55.07 9679817
20070921 55.29 55.48 53.93 54.30 12955549
20070924 54.37 54.72 53.36 53.49 7025040
20070925 53.29 54.01 53.04 53.89 7311828
20070926 54.25 54.53 53.71 54.05 6955827
20070927 54.48 54.74 53.95 54.57 5102461
20070928 54.69 54.95 54.09 54.38 4768512
20071001 54.18 56.17 54.03 55.54 6948076
20071002 55.65 56.27 55.24 55.53 5834987
20071003 55.20 55.46 54.83 54.97 9340711
20071004 55.02 55.71 54.75 54.88 4424462
20071005 55.33 56.92 55.28 56.11 7455886
20071008 56.12 56.39 55.62 55.73 3840871
20071009 55.97 57.77 55.56 57.41 9565370
20071010 57.39 57.40 56.35 56.83 7216090
20071011 57.23 58.43 56.84 57.35 7958673
20071012 57.53 58.18 56.71 58.06 6076788
20071015 58.04 58.31 55.94 56.75 12491162
20071016 56.60 56.88 55.09 55.31 10200361
20071017 55.87 56.23 54.25 55.17 8716284
20071018 54.52 54.59 53.61 53.87 8631451
20071019 53.86 53.86 52.40 52.44 14836522
20071022 51.42 52.46 51.06 52.22 19016504
20071023 53.77 54.13 52.66 53.87 12210638
20071024 53.84 54.13 52.14 54.12 11569222
20071025 54.21 55.28 53.23 54.88 12914126
20071026 55.47 56.02 54.59 55.71 9210359
20071029 55.79 56.15 55.11 55.57 5166827
20071030 55.42 55.98 55.30 55.37 4447875
20071031 56.34 56.52 54.54 55.97 9354432
20071101 55.40 55.55 53.45 53.62 10450175
20071102 53.83 54.09 52.11 53.65 10472935
20071105 52.14 53.88 52.14 53.42 7632193
20071106 53.46 53.99 52.45 53.78 7341324
20071107 52.63 53.14 50.73 50.85 15009563
20071108 51.42 52.25 49.65 51.52 16082763
20071109 50.74 53.52 50.56 51.87 14963498
20071112 51.68 53.03 51.42 51.51 11728324
20071113 52.01 54.53 51.75 54.33 11430594
20071114 54.57 55.10 53.96 54.27 9230941
20071115 54.16 54.49 53.00 53.48 9012163
20071116 53.74 54.35 53.19 53.88 13397747
20071119 53.43 53.58 51.98 52.68 10269947
20071120 52.66 53.21 50.33 52.34 17199632
20071121 51.81 51.93 49.79 49.90 15224965
20071123 50.13 51.18 50.13 51.08 4846337
20071126 51.18 51.32 49.16 49.16 10505714
20071127 49.52 51.31 49.00 51.07 13730869
20071128 51.47 53.30 51.43 52.72 12865666
20071129 52.62 52.68 51.15 52.24 8240286
20071130 53.13 54.45 53.13 54.16 12102066
20071203 53.71 54.39 53.02 53.81 10660024
20071204 53.60 53.60 52.30 52.44 8713343
20071205 53.03 53.29 51.97 53.20 7562389
20071206 53.18 54.90 52.84 54.67 7511424
20071207 53.17 53.38 51.62 52.31 14686350
20071210 52.34 53.08 52.14 52.87 7500534
20071211 52.85 52.85 49.96 50.10 15586292
20071212 51.12 51.88 48.61 49.66 14960667
20071213 49.31 49.62 47.40 49.44 15385156
20071214 48.60 49.77 47.71 48.02 12086275
20071217 47.91 48.71 47.40 47.92 11431574
20071218 48.17 48.43 47.36 47.55 10855607
20071219 47.65 48.20 46.69 47.67 8631451
20071220 47.93 48.21 46.25 46.86 12050992
20071221 47.02 48.20 47.02 47.70 12802069
20071224 47.67 48.94 47.67 48.89 4474446
20071226 49.08 49.08 48.41 48.58 5686167
20071227 48.10 48.43 46.85 46.92 8586258
20071228 47.48 47.61 46.58 46.69 7150097
20071231 46.69 48.27 46.48 47.77 9126398
20080102 48.00 48.21 46.80 47.03 8740059
20080103 47.18 47.46 46.26 46.45 8413950
20080104 46.06 46.06 44.88 45.28 9225913
20080107 45.64 46.17 44.77 45.48 15226870
20080108 45.80 45.80 44.01 44.18 12719897
20080109 44.18 45.23 43.61 45.23 11906522
20080110 44.10 45.82 42.91 45.08 20328720
20080111 41.12 41.35 39.53 40.54 62096340
20080114 40.64 41.35 40.04 41.01 20136200
20080115 40.42 40.93 39.18 39.41 18399952
20080116 39.26 41.30 38.95 40.77 18845112
20080117 40.82 41.70 39.08 39.32 18427084
20080118 39.62 41.20 39.17 40.19 20104078
20080122 37.92 41.65 37.92 39.94 21590726
20080123 39.01 42.94 38.36 42.58 21418284
20080124 42.76 44.84 42.76 43.41 16868052
20080125 43.92 44.44 41.49 41.87 13772997
20080128 42.48 43.71 41.49 43.68 10212164
20080129 43.93 44.41 42.73 44.05 13691822
20080130 43.94 45.24 43.31 43.62 13723185
20080131 43.02 46.17 42.67 45.27 17527000
20080201 45.04 46.11 44.92 45.70 11389522
20080204 44.79 45.15 43.83 43.92 10223342
20080205 43.14 43.38 42.07 42.11 12268661
20080206 42.49 43.52 42.08 42.27 10251883
20080207 41.74 43.46 41.73 42.80 16906578
20080208 42.30 42.33 40.45 41.45 17662110
20080211 41.01 41.41 40.61 41.13 11648782
20080212 41.76 42.57 41.10 41.54 8980653
20080213 41.93 43.31 41.73 43.17 11748080
20080214 43.27 43.31 42.07 42.10 6763543
20080215 41.91 42.50 41.29 41.57 12073321
20080219 41.96 42.42 40.80 41.05 8714882
20080220 40.76 41.86 40.48 41.74 6878902
20080221 41.96 42.18 40.84 41.17 11536570
20080222 40.84 41.60 40.30 41.52 8351007
20080225 41.56 41.85 40.45 41.66 8850969
20080226 41.48 42.64 40.91 42.21 10543808
20080227 41.75 43.13 41.67 42.45 7201322
20080228 41.85 41.93 40.88 40.93 8904904
20080229 40.56 40.63 38.83 38.98 15538003
20080303 38.89 39.32 38.27 38.78 11591373
20080304 38.49 39.43 37.78 39.30 13520900
20080305 39.67 39.96 38.55 38.91 9349737
20080306 38.80 38.80 37.78 38.05 12018626
20080307 37.67 39.23 37.37 38.27 10586240
20080310 38.30 38.30 36.86 36.90 10886413
20080311 38.34 40.48 37.87 40.39 15287751
20080312 40.40 41.46 39.25 39.38 12220369
20080313 38.77 39.91 37.83 39.35 13318723
20080314 39.74 39.74 37.35 37.79 11910103
20080317 36.57 38.98 36.40 38.43 16539121
20080318 39.32 40.28 38.52 40.28 13907565
20080319 40.73 40.99 38.63 38.70 15299797
20080320 38.90 42.51 38.90 42.37 19055210
20080324 42.63 44.92 42.62 43.69 14586806
20080325 43.63 44.53 43.13 43.78 10789502
20080326 43.64 43.64 41.71 41.80 12060081
20080327 41.88 42.55 40.98 41.31 9112290
20080328 41.45 41.83 39.67 39.76 9878566
20080331 39.82 40.91 39.52 40.29 9085160
20080401 41.37 43.51 41.37 43.39 15449775
20080402 43.75 43.98 42.62 42.99 9057812
20080403 42.39 43.23 42.24 43.01 6567660
20080404 43.00 43.26 42.20 42.49 6326958
20080407 42.89 43.66 42.66 42.89 7492162
20080408 43.12 43.54 42.39 42.82 7915181
20080409 43.10 43.25 41.66 41.70 9751551
20080410 41.63 42.47 40.87 41.68 9026187
20080411 41.07 41.26 40.00 40.14 9685392
20080414 40.09 40.10 38.95 39.52 9474269
20080415 39.85 40.73 39.45 39.92 7629402
20080416 40.60 40.79 39.68 40.47 8340605
20080417 40.14 41.63 39.94 41.35 7424765
20080418 42.14 43.38 41.81 42.12 13281403
20080421 41.74 42.56 41.56 42.27 7378173
20080422 42.15 42.15 40.55 40.67 11567123
20080423 40.83 41.52 40.57 41.05 9022187
20080424 41.18 42.09 40.33 41.79 11981693
20080425 43.33 44.40 42.35 44.19 17116210
20080428 44.31 44.91 43.75 44.30 9743119
20080429 44.48 44.84 43.91 44.41 8340172
20080430 44.88 45.30 44.07 44.42 11914778
20080501 44.71 47.64 44.61 47.48 17519972
20080502 48.28 48.69 46.26 46.62 14753427
20080505 46.56 47.58 46.31 46.64 10137907
20080506 46.16 47.20 45.51 47.14 12201465
20080507 47.08 47.27 44.79 45.05 13703973
20080508 45.28 45.53 44.14 45.19 8644479
20080509 44.77 46.33 44.22 45.29 10474428
20080512 45.59 46.34 45.24 46.21 7592647
20080513 46.25 46.33 44.98 45.34 9668636
20080514 45.63 46.27 45.34 45.79 8389034
20080515 45.80 46.48 45.20 46.12 12109470
20080516 46.24 46.24 44.63 45.03 10391514
20080519 45.18 45.96 44.69 44.92 9845924
20080520 44.34 44.58 43.41 43.76 11173091
20080521 43.85 43.88 41.82 42.07 14591274
20080522 42.11 43.30 42.01 42.89 9775765
20080523 42.64 42.76 41.67 42.04 9141315
20080527 42.15 43.20 41.80 42.46 6138784
20080528 42.83 42.90 41.90 42.69 8383413
20080529 42.81 43.72 42.34 43.25 8806848
20080530 43.54 43.77 42.73 42.88 7974679
20080602 42.78 42.78 41.03 41.86 11512099
20080603 41.94 42.24 40.49 40.99 16993406
20080604 41.81 43.52 41.47 42.22 22750808
20080605 42.46 43.91 42.32 43.88 14104059
20080606 43.11 43.29 41.18 41.30 15052545
20080609 41.76 42.30 40.39 40.80 13502471
20080610 40.58 41.81 40.29 41.03 10334977
20080611 41.16 41.16 39.31 39.40 11859430
20080612 39.68 41.16 39.56 40.17 11258275
20080613 40.55 41.42 40.06 41.31 8264609
20080616 41.04 42.39 40.56 41.33 14859042
20080617 41.66 41.78 39.50 39.56 14809748
20080618 39.27 39.89 38.47 39.24 14413338
20080619 39.14 39.58 38.13 39.44 13938230
20080620 39.06 39.13 38.03 38.09 15369824
20080623 38.19 38.58 37.52 37.82 10953212
20080624 37.60 39.31 37.53 38.94 13377397
20080625 38.38 39.11 37.67 37.87 22622922
20080626 37.39 37.42 35.89 35.98 27480158
20080627 36.09 36.63 35.10 35.19 24002088
20080630 35.31 35.78 34.79 34.85 16703910
20080701 35.11 37.13 34.94 37.02 25715720
20080702 37.10 37.83 36.54 36.65 18002646
20080703 36.97 37.83 36.65 37.22 11629822
20080707 37.45 38.34 35.52 36.62 17056430
20080708 36.64 38.67 36.10 38.44 17122048
20080709 38.64 38.64 35.93 36.24 14915221
20080710 36.31 36.87 35.36 36.27 14122500
20080711 35.78 37.53 34.69 36.43 20656828
20080714 36.95 37.16 34.75 34.85 17091250
20080715 34.14 36.12 33.03 34.39 27397708
20080716 34.87 36.86 34.35 36.86 21166904
20080717 37.57 39.25 36.57 38.83 24974336
20080718 38.99 39.35 37.63 39.20 18142938
20080721 39.31 39.49 37.66 38.00 17435140
20080722 33.80 35.82 33.45 35.30 52260752
20080723 35.63 36.98 34.65 36.55 31656338
20080724 36.74 36.85 33.54 33.83 23998206
20080725 34.13 35.39 33.63 34.02 20706018
20080728 33.92 34.41 32.66 32.86 17378202
20080729 33.12 34.90 32.61 34.86 19229500
20080730 35.26 35.68 34.02 34.88 15957760
20080731 34.42 35.30 34.10 34.49 13837378
20080801 34.54 34.78 33.45 34.55 10466724
20080804 34.46 34.65 33.57 34.24 11027818
20080805 34.65 36.06 34.37 35.97 15890705
20080806 35.67 35.75 34.84 35.30 14748174
20080807 34.83 35.56 33.38 33.82 19822560
20080808 33.75 35.59 33.50 35.13 16963704
20080811 35.08 37.32 34.84 36.39 12883744
20080812 36.13 36.27 35.01 35.35 14808341
20080813 35.18 35.18 33.69 34.27 15058051
20080814 34.06 35.68 33.92 35.49 12902150
20080815 35.86 36.89 35.73 36.30 16462670
20080818 36.42 36.55 34.91 35.30 13319122
20080819 34.65 34.65 33.61 34.13 14384695
20080820 34.22 35.54 33.78 34.78 13996461
20080821 34.23 34.88 33.91 34.39 10273521
20080822 35.48 36.19 34.98 36.04 14767225
20080825 35.63 35.76 34.95 35.13 11203476
20080826 35.17 35.62 34.84 35.35 7518424
20080827 35.22 36.14 34.92 36.07 9201813
20080828 36.57 37.60 36.43 37.53 13791741
20080829 37.09 37.29 36.60 36.87 10113255
20080902 37.86 38.82 36.98 37.75 11925374
20080903 37.63 38.09 36.98 38.01 12648565
20080904 37.16 37.26 35.61 36.00 20097672
20080905 35.49 36.67 35.04 36.61 15074088
20080908 38.36 38.84 36.70 37.65 26823804
20080909 37.50 37.95 35.43 35.53 18124102
20080910 36.04 36.66 35.01 35.45 14749250
20080911 34.80 36.14 34.32 36.01 20695146
20080912 35.34 36.56 34.97 36.19 13968045
20080915 34.37 35.96 32.94 32.96 33816332
20080916 31.77 33.59 31.74 33.51 29888672
20080917 32.84 33.34 29.43 30.70 40254544
20080918 31.68 35.54 30.61 35.04 46373300
20080919 37.10 38.19 34.88 37.53 35381000
20080922 37.09 37.63 33.84 34.65 16092733
20080923 34.36 35.77 33.78 35.57 11057955
20080924 35.71 35.97 34.01 34.84 7639727
20080925 34.99 36.56 34.77 35.15 8255499
20080926 34.02 36.77 32.84 36.70 17580876
20080929 35.45 35.45 30.24 30.24 21779556
20080930 32.00 33.15 30.65 32.92 14020032
20081001 32.60 33.43 31.87 33.00 9263971
20081002 32.96 32.96 29.88 30.01 16518673
20081003 31.14 31.28 28.48 28.83 15334400
20081006 27.86 29.27 25.55 28.08 26311118
20081007 28.70 30.35 26.04 26.38 22451710
20081008 25.21 28.34 25.21 25.33 21797730
20081009 26.10 26.65 21.79 22.41 31191920
20081010 20.98 23.35 19.14 21.62 48875912
20081013 23.10 26.36 22.12 25.49 24424998
20081014 27.13 29.55 24.93 26.32 25432684
20081015 25.31 25.53 22.42 22.79 20323146
20081016 23.21 23.23 20.55 22.08 25132628
20081017 21.40 23.76 21.11 21.79 23053110
20081020 22.37 22.79 21.36 22.74 19570754
20081021 23.61 25.29 22.18 24.64 32379190
20081022 23.49 24.44 22.62 23.36 21547576
20081023 23.49 23.53 21.41 22.91 17828344
20081024 21.09 23.10 20.61 22.46 19635220
20081027 22.22 23.15 21.45 21.55 11261997
20081028 22.65 23.98 20.86 23.78 18336900
20081029 23.62 24.96 23.11 23.54 18982954
20081030 23.88 25.00 23.81 24.34 16984930
20081031 24.04 26.08 23.91 25.68 17133244
20081103 25.50 26.76 25.36 26.45 13400520
20081104 27.32 28.26 26.72 27.85 16717962
20081105 27.08 27.86 25.75 25.99 13803809
20081106 25.68 25.97 22.93 23.27 23481992
20081107 23.48 23.89 22.69 23.64 14447293
20081110 24.20 24.32 21.94 22.39 12783379
20081111 21.92 21.94 20.54 20.92 21383734
20081112 19.57 19.84 18.44 18.72 38313512
20081113 18.54 20.21 15.45 19.40 51103104
20081114 18.68 20.08 18.36 18.67 23210956
20081117 18.18 19.17 17.91 18.09 17560734
20081118 17.70 18.84 17.27 18.10 22492510
20081119 17.71 18.33 17.28 17.50 24710812
20081120 17.27 17.87 15.81 16.09 27204436
20081121 17.20 17.77 15.45 17.45 34817128
20081124 17.92 20.38 17.26 19.78 26632914
20081125 20.28 20.96 18.96 19.96 26124252
20081126 19.53 21.04 19.28 20.82 13268589
20081128 20.75 21.81 20.35 21.77 7663881
20081201 20.91 21.22 18.09 18.34 21101452
20081202 18.82 19.50 18.15 19.39 17183790
20081203 18.71 20.72 18.64 20.42 15357531
20081204 19.85 20.94 19.19 19.46 16308569
20081205 19.17 20.79 18.84 20.34 18324798
20081208 21.08 23.21 20.89 22.82 21839602
20081209 22.45 22.78 21.55 21.75 15699995
20081210 20.80 21.06 19.11 20.13 19564650
20081211 19.62 20.02 18.63 18.80 17452148
20081212 18.08 19.27 17.12 18.99 16985892
20081215 19.05 19.31 17.80 18.06 15908278
20081216 18.34 18.86 17.74 18.73 23790402
20081217 18.13 19.08 17.93 18.50 14046896
20081218 18.67 18.85 17.28 17.65 18750790
20081219 17.87 18.56 17.36 18.14 21407400
20081222 18.05 18.20 16.94 17.20 11518684
20081223 17.45 17.59 16.66 16.77 10981965
20081224 16.81 16.95 16.73 16.78 4486401
20081226 16.88 16.95 16.45 16.72 4923958
20081229 16.77 16.90 16.35 16.53 8603032
20081230 16.64 16.93 16.53 16.81 12611933
20081231 16.78 17.51 16.72 17.32 10307746
20090102 17.34 18.23 17.18 18.05 11732108
20090105 17.93 18.90 17.74 18.63 17154448
20090106 18.96 19.97 18.69 19.68 14799609
20090107 19.34 19.52 18.68 18.85 16668891
20090108 18.65 19.00 18.27 18.88 13011479
20090109 18.99 19.12 18.06 18.11 13369385
20090112 17.90 18.30 17.47 17.74 13008825
20090113 17.56 18.26 17.34 17.89 12597090
20090114 17.36 17.58 16.67 16.79 18091702
20090115 17.12 17.32 15.77 16.31 27391622
20090116 16.83 16.93 15.38 16.02 21890746
20090120 15.86 16.15 14.67 14.69 24846254
20090121 15.40 15.99 14.83 15.89 24551310
20090122 15.38 15.82 14.83 15.13 17489706
20090123 14.32 15.36 13.86 15.07 25821444
20090126 14.66 15.40 14.14 14.32 28176550
20090127 15.15 15.85 14.66 15.71 29858314
20090128 16.77 17.05 16.30 16.81 22268930
20090129 16.26 16.81 15.66 15.74 18555142
20090130 15.96 16.67 15.34 15.76 17439700
20090202 15.40 16.12 15.14 15.99 15442286
20090203 16.08 16.09 14.99 15.15 18167402
20090204 15.25 16.08 15.23 15.41 15169212
20090205 15.45 16.75 14.48 16.04 28938334
20090206 16.34 17.21 16.12 16.89 20144536
20090209 16.87 16.90 16.31 16.72 11628696
20090210 16.48 16.77 14.89 15.04 27373890
20090211 15.35 15.68 14.91 15.41 14216319
20090212 14.99 15.32 14.16 15.25 24885432
20090213 15.12 15.38 14.67 14.83 13525033
20090217 14.06 14.50 13.14 13.15 31265730
20090218 13.29 13.41 12.62 13.28 27881286
20090219 13.43 13.67 12.00 12.12 31488372
20090220 11.86 12.43 11.46 12.22 34558652
20090223 12.50 12.57 11.39 11.44 24981624
20090224 11.58 12.97 10.77 12.83 43375172
20090225 12.66 12.90 11.61 12.31 31689038
20090226 12.83 13.09 11.65 11.84 27829580
20090227 11.44 12.18 11.32 11.36 23789100
20090302 11.00 11.38 10.36 10.42 26935400
20090303 10.61 11.77 10.35 11.13 35955240
20090304 11.42 11.52 10.44 11.03 28757736
20090305 10.61 10.80 9.55 9.73 32948024
20090306 10.04 10.04 9.15 9.66 31031090
20090309 9.41 10.55 9.29 10.02 29966610
20090310 10.49 11.49 10.18 11.46 35448588
20090311 10.91 11.44 10.53 11.24 32421412
20090312 11.08 12.60 10.45 12.39 42012772
20090313 12.38 12.61 11.24 12.33 41768684
20090316 12.58 13.33 11.87 11.92 40782772
20090317 11.65 12.17 11.39 12.17 30710876
20090318 12.08 13.35 11.78 13.27 32260986
20090319 13.48 13.72 12.20 12.31 35398472
20090320 12.42 12.42 11.42 11.55 33006950
20090323 12.24 13.86 12.11 13.71 37537200
20090324 13.02 13.94 12.56 13.09 25780250
20090325 12.76 13.53 12.46 13.29 27156662
20090326 13.29 14.35 13.02 14.25 33886372
20090327 13.67 13.86 13.32 13.61 24260504
20090330 12.98 13.05 12.00 12.07 23088260
20090331 12.40 13.04 12.24 12.84 23082208
20090401 12.73 13.97 12.48 13.78 29023128
20090402 14.57 14.60 13.93 14.30 28597972
20090403 14.13 14.63 13.86 14.63 20110988
20090406 14.39 14.57 13.98 14.47 16831378
20090407 14.43 14.68 14.17 14.33 19431450
20090408 14.45 15.35 14.35 15.00 23129930
20090409 15.74 18.04 15.60 17.97 41421068
20090413 18.31 19.79 18.14 19.53 48538184
20090414 19.02 19.54 17.44 17.59 42316324
20090415 17.04 19.76 16.70 19.68 52966388
20090416 19.45 20.05 18.76 19.75 34593740
20090417 19.73 21.30 19.29 20.82 36063556
20090420 19.81 19.81 17.94 18.12 42363052
20090421 17.21 18.73 16.99 18.68 45730668
20090422 17.90 19.73 17.67 18.55 36598092
20090423 19.02 20.33 18.47 20.02 38773008
20090424 21.66 24.44 21.60 24.15 94645808
20090427 23.14 23.97 22.76 23.13 41692212
20090428 22.54 23.76 22.44 23.05 29717020
20090429 23.26 24.31 23.18 23.81 26875138
20090430 24.55 25.13 23.78 24.07 40122024
20090501 23.80 24.24 22.51 23.18 30119230
20090504 23.44 26.14 23.24 26.04 38889932
20090505 25.68 25.99 25.22 25.36 26704362
20090506 26.03 27.15 24.99 25.90 50608752
20090507 26.98 27.00 24.56 24.79 40808476
20090508 24.97 27.14 24.58 27.11 37931080
20090511 26.03 26.10 24.82 24.85 29277404
20090512 25.13 25.24 23.39 24.29 30399384
20090513 23.57 23.66 22.91 22.99 27393538
20090514 22.92 23.79 22.51 23.59 20814518
20090515 23.59 24.17 22.81 23.13 19648952
20090518 23.66 25.12 23.17 24.94 24694772
20090519 24.83 25.09 23.66 23.66 22026076
20090520 24.17 24.57 22.74 22.89 25868928
20090521 22.58 23.17 22.15 23.05 23371530
20090522 22.91 23.08 22.24 22.33 13788862
20090526 22.15 23.54 22.00 23.45 20691832
20090527 23.62 23.72 22.36 22.43 17780802
20090528 22.77 23.20 22.20 23.19 16769354
20090529 23.37 24.15 22.91 23.72 20528390
20090601 24.39 25.35 24.20 24.81 22633216
20090602 23.67 24.07 23.17 23.59 35430328
20090603 23.59 23.85 23.06 23.37 19280164
20090604 23.51 24.34 23.42 24.10 19528572
20090605 24.43 24.84 23.74 23.81 17769906
20090608 23.47 24.69 23.43 24.48 15921661
20090609 24.86 25.79 24.77 25.70 27412082
20090610 25.91 26.15 24.93 25.47 18873446
20090611 25.43 25.69 24.10 24.46 26580734
20090612 24.23 24.52 23.70 24.01 15502792
20090615 23.82 24.42 23.38 24.08 20080604
20090616 24.21 24.38 23.47 23.57 14333770
20090617 23.43 23.67 22.54 22.86 18611836
20090618 22.96 23.24 22.60 23.00 16963702
20090619 23.31 23.76 22.97 23.52 18147392
20090622 23.21 23.40 22.15 22.17 18709796
20090623 22.17 22.47 21.39 22.33 25459068
20090624 22.51 22.64 21.56 21.89 19230292
20090625 21.58 23.44 21.48 23.33 27069904
20090626 23.22 23.29 22.46 22.68 30494830
20090629 22.81 23.36 22.54 22.91 13924120
20090630 23.07 23.40 22.20 22.35 20614840
20090701 22.59 22.65 22.09 22.12 14061764
20090702 21.87 21.93 21.42 21.42 14078505
20090706 21.34 22.65 21.31 22.62 21395032
20090707 22.55 22.65 21.70 21.76 16572147
20090708 21.67 22.27 21.16 21.85 26300168
20090709 22.18 22.34 21.79 21.93 13796916
20090710 21.73 22.48 21.73 22.33 15265691
20090713 22.65 23.60 22.51 23.58 19184330
20090714 23.47 23.68 23.09 23.52 10954824
20090715 23.87 26.69 23.86 26.18 39858440
20090716 25.94 27.47 25.64 27.20 22430192
20090717 26.97 27.23 26.19 26.96 18603372
20090720 27.20 27.87 27.10 27.78 16965102
20090721 27.91 28.41 27.54 28.25 17664396
20090722 27.80 28.03 27.43 27.66 13182683
20090723 27.88 28.85 27.52 28.32 22280456
20090724 27.50 28.72 27.01 28.38 33574372
20090727 28.36 28.47 27.03 27.29 24137610
20090728 26.93 26.96 26.06 26.62 20357894
20090729 26.33 27.03 26.33 26.69 14072058
20090730 27.19 27.70 26.87 27.15 14581476
20090731 26.97 27.30 26.73 27.24 12318575
20090803 27.79 27.98 27.26 27.55 14071330
20090804 27.40 27.93 27.16 27.61 13214086
20090805 27.74 29.49 27.05 29.20 24187836
20090806 30.39 31.00 29.74 30.11 29454836
20090807 30.83 32.41 30.75 31.44 27299142
20090810 31.26 31.71 30.75 31.10 12352994
20090811 31.03 31.24 29.96 30.30 14168140
20090812 30.03 30.92 29.98 30.58 9417316
20090813 30.67 30.83 30.10 30.75 9125433
20090814 30.75 30.86 29.97 30.50 7939911
20090817 29.56 29.71 28.94 29.23 14854538
20090818 29.71 30.73 29.59 30.48 12504395
20090819 30.09 30.54 29.95 30.49 8034016
20090820 30.61 31.37 30.46 31.27 9558942
20090821 31.70 31.80 31.25 31.59 12763939
20090824 32.41 32.63 31.35 31.42 14930135
20090825 31.82 32.05 31.25 31.56 11842952
20090826 31.32 31.93 31.24 31.87 9711799
20090827 31.79 32.92 31.66 32.66 13745028
20090828 33.04 33.18 32.50 32.93 11147091
20090831 32.52 32.67 32.19 32.52 10148532
20090901 32.29 32.60 30.67 30.75 17532544
20090902 30.64 31.28 30.47 30.73 11893904
20090903 31.00 31.25 30.56 31.22 10583289
20090904 31.30 31.60 30.88 31.58 6837680
20090908 32.15 32.34 31.50 32.21 9660223
20090909 32.25 32.98 32.00 32.78 10749040
20090910 32.67 33.18 32.12 33.08 10459964
20090911 33.09 33.24 32.46 32.86 8774279
20090914 32.46 32.84 32.37 32.62 9420644
20090915 32.66 33.53 32.20 33.32 16227336
20090916 33.56 35.00 33.36 34.47 15785404
20090917 34.46 35.10 33.58 33.66 12718498
20090918 33.75 33.83 33.11 33.44 18228924
20090921 33.08 33.18 32.37 32.47 10673755
20090922 32.89 33.04 32.55 32.67 12627928
20090923 32.76 33.01 32.14 32.31 10870181
20090924 32.44 32.70 31.58 32.55 15074049
20090925 32.31 32.73 31.35 31.80 15764191
20090928 31.92 33.19 31.67 33.09 10929348
20090929 33.25 33.55 32.65 32.69 9709407
20090930 32.93 33.69 32.04 32.77 15557624
20091001 32.73 32.77 31.34 31.38 15689191
20091002 30.89 32.13 30.64 31.41 12634906
20091005 31.67 32.39 31.56 32.12 9804555
20091006 32.43 32.63 31.79 32.41 12953378
20091007 32.16 32.92 32.12 32.86 9042147
20091008 33.07 33.91 32.93 33.82 12403836
20091009 33.80 33.93 33.20 33.78 7351632
20091012 33.90 34.26 33.73 33.92 6668041
20091013 33.75 34.50 33.61 33.68 10626954
20091014 34.10 34.14 33.42 33.93 15857167
20091015 33.41 34.41 33.06 34.36 22387434
20091016 33.97 34.23 33.37 33.79 15086484
20091019 33.96 34.72 33.82 34.55 8321941
20091020 34.50 35.00 34.09 34.24 8585592
20091021 34.43 35.15 33.91 33.93 14010570
20091022 33.93 35.23 33.61 35.23 14522152
20091023 34.99 35.94 33.12 33.43 22308514
20091026 33.83 34.71 33.53 33.72 18533196
20091027 33.78 34.96 33.64 34.76 18888386
20091028 34.53 34.75 33.28 33.52 14169651
20091029 33.95 35.26 33.87 35.23 14028051
20091030 34.93 35.05 33.43 33.68 13827907
20091102 33.79 34.69 33.48 34.50 13003232
20091103 34.07 34.95 33.64 34.84 11630671
20091104 35.14 35.50 34.61 34.77 12449760
20091105 35.05 36.57 34.82 36.49 15380959
20091106 36.04 36.72 35.68 35.97 12474171
20091109 36.42 37.86 36.26 37.75 17225488
20091110 37.65 38.54 37.48 38.36 14086697
20091111 38.62 39.25 38.43 38.72 13850145
20091112 38.72 38.96 38.05 38.19 10223563
20091113 38.30 39.07 38.01 39.01 16013868
20091116 39.31 40.59 38.96 40.06 20975568
20091117 39.91 40.04 39.30 39.99 10460012
20091118 39.93 40.24 39.59 40.19 8855967
20091119 39.93 40.12 39.22 39.77 12732030
20091120 39.48 39.73 39.15 39.57 11030137
20091123 40.42 40.80 39.92 40.25 12154355
20091124 40.19 40.27 39.65 40.06 7476683
20091125 40.38 40.52 40.07 40.34 7325153
20091127 39.36 40.03 39.11 39.48 6211589
20091130 39.53 40.50 39.42 40.44 14868137
20091201 40.81 40.85 39.61 39.93 12054335
20091202 39.56 39.88 39.18 39.68 11902287
20091203 39.67 39.67 37.52 37.58 20622964
20091204 38.36 39.25 37.50 38.00 20873686
20091207 38.56 38.81 37.81 38.10 9673918
20091208 37.91 38.30 37.72 37.83 8192649
20091209 37.72 38.65 37.71 38.56 9156131
20091210 38.68 38.95 38.56 38.89 10002423
20091211 39.00 39.43 38.87 39.38 8396206
20091214 39.39 40.26 39.24 39.91 10078550
20091215 39.39 40.09 39.17 39.60 11211559
20091216 39.95 40.47 39.53 39.90 10018352
20091217 39.57 39.72 38.93 39.11 8427236
20091218 39.35 39.40 38.64 39.17 11267413
20091221 39.31 39.80 39.17 39.66 5610434
20091222 39.58 40.15 39.26 40.05 6907386
20091223 40.22 40.45 39.71 39.84 5478246
20091224 39.98 40.32 39.91 40.30 2141071
20091228 40.31 40.40 39.51 39.69 5554270
20091229 39.65 39.88 39.25 39.52 4590581
20091230 39.25 39.47 39.00 39.45 3679229
20091231 39.54 39.72 39.15 39.17 4168883
20100104 39.46 39.74 39.05 39.56 7131009
20100105 39.47 39.86 39.03 39.47 11006554
20100106 39.86 40.29 39.80 40.11 8687784
20100107 40.06 41.02 39.92 40.76 9249773
20100108 40.55 41.25 40.20 40.73 8143718
20100111 40.53 40.74 40.05 40.27 7616745
20100112 40.07 41.12 40.05 40.80 13035077
20100113 40.64 41.02 40.37 40.93 10439761
20100114 40.82 41.50 40.80 41.44 8484288
20100115 41.29 41.60 40.80 41.16 14035779
20100119 41.02 41.80 40.89 41.71 9818351
20100120 41.69 42.00 41.04 41.73 11990504
20100121 41.74 41.85 40.33 40.94 17480924
20100122 40.16 40.29 37.08 37.47 26951908
20100125 37.97 38.15 36.41 36.69 18112530
20100126 36.45 38.09 36.43 37.00 16178787
20100127 36.86 37.71 36.73 37.55 13293568
20100128 37.55 37.55 35.76 36.35 14570887
20100129 36.51 37.65 36.28 36.57 14644315
20100201 36.74 37.20 36.72 37.10 9636377
20100202 37.56 38.03 37.34 37.89 11609460
20100203 37.78 37.78 37.08 37.22 10975590
20100204 36.93 37.46 36.38 36.44 13334453
20100205 36.57 36.87 35.54 36.75 13412722
20100208 36.67 36.77 35.71 35.72 9649971
20100209 36.19 36.74 35.95 36.45 10996084
20100210 36.49 36.94 35.93 36.66 9145346
20100211 36.71 37.36 36.39 37.18 10203514
20100212 36.69 37.42 36.38 37.31 11011737
20100216 37.69 38.48 37.53 38.47 11288560
20100217 38.38 38.43 37.69 37.92 10143989
20100218 37.94 38.13 37.62 38.02 7057951
20100219 37.76 38.04 37.47 37.93 9693225
20100222 37.97 38.10 37.66 37.80 7634253
20100223 37.62 37.62 36.72 36.83 9983127
20100224 37.00 37.58 36.92 37.30 6603685
20100225 36.58 37.02 35.98 36.94 8708897
20100226 37.04 37.21 36.67 37.08 6668772
20100301 37.09 37.17 36.76 37.02 9410429
20100302 37.02 37.81 37.00 37.28 10235027
20100303 37.35 37.82 37.07 37.17 8467398
20100304 37.14 37.87 37.09 37.76 9164708
20100305 37.97 39.08 37.97 39.03 10439555
20100308 39.05 39.17 38.46 38.56 8044750
20100309 38.39 38.78 38.21 38.55 6966500
20100310 38.78 38.78 38.18 38.57 7980693
20100311 38.42 38.99 38.29 38.95 7862467
20100312 39.31 39.81 39.26 39.58 9746880
20100315 39.44 39.78 38.91 39.52 7337966
20100316 39.69 39.84 39.28 39.73 5969918
20100317 39.99 40.11 39.52 39.82 9208785
20100318 39.71 39.87 39.31 39.81 5684238
20100319 40.04 40.08 39.11 39.16 11033261
20100322 38.74 40.04 38.68 39.89 9468821
20100323 39.91 40.17 39.64 40.04 8848442
20100324 39.85 40.26 39.67 39.82 7723747
20100325 40.17 41.05 40.01 40.22 8976349
20100326 40.37 40.56 39.72 39.93 7025202
20100329 40.07 40.47 39.81 40.28 6040462
20100330 40.29 40.46 40.05 40.27 5702433
20100331 40.00 40.57 39.82 40.24 7057367
20100401 40.65 40.86 40.34 40.67 6168980
20100405 40.79 41.62 40.71 41.61 8056495
20100406 41.34 42.07 41.25 42.05 8014864
20100407 41.82 42.30 40.99 41.32 10043676
20100408 41.18 42.75 41.02 42.61 10702994
20100409 42.61 43.00 42.46 42.79 6782053
20100412 42.92 43.48 42.85 43.44 7988512
20100413 43.29 43.94 43.23 43.88 11218041
20100414 44.33 45.48 44.10 45.31 14449314
20100415 45.08 45.52 44.88 45.51 9765901
20100416 45.34 45.46 43.09 43.98 18798556
20100419 43.70 44.66 43.53 44.63 10794765
20100420 44.97 45.14 44.39 45.06 8279822
20100421 45.02 45.23 44.37 44.85 7938166
20100422 44.53 45.94 44.06 45.61 13191380
20100423 46.73 47.97 46.48 46.86 17913552
20100426 45.95 46.78 45.65 45.97 11446905
20100427 45.55 46.31 44.48 44.66 11586254
20100428 45.09 45.22 44.39 44.94 9775642
20100429 45.48 46.63 45.26 46.42 12933805
20100430 46.34 46.84 44.67 44.98 14375486
20100503 45.07 46.20 44.98 46.03 7756161
20100504 45.54 45.64 44.33 44.72 10846137
20100505 44.29 45.05 42.84 43.33 15419423
20100506 43.25 44.02 39.17 41.45 23082070
20100507 41.19 41.78 39.50 39.60 31570044
20100510 41.93 42.23 41.52 42.02 17218038
20100511 41.73 43.17 41.50 42.26 12656441
20100512 42.48 43.12 42.11 43.01 10074027
20100513 42.76 42.97 41.66 41.75 10331089
20100514 40.99 41.07 39.07 39.63 28182914
20100517 40.23 40.71 38.81 40.20 15449877
20100518 40.53 40.71 38.29 38.85 19326318
20100519 38.38 39.77 38.17 39.18 15992712
20100520 38.69 39.57 37.61 37.66 20088070
20100521 36.64 39.07 36.44 38.83 19218960
20100524 38.92 39.01 37.97 38.07 10575539
20100525 37.02 38.03 36.67 38.03 15132728
20100526 38.48 38.68 37.02 37.23 13831421
20100527 38.06 39.42 38.06 39.33 15118270
20100528 39.18 39.70 38.57 38.88 12811068
20100601 38.21 39.30 38.08 38.22 12843675
20100602 38.48 39.99 38.03 39.96 16617885
20100603 40.29 40.35 39.19 39.54 9083205
20100604 38.49 38.84 37.25 37.46 14045007
20100607 37.73 38.08 36.68 36.78 11536626
20100608 37.00 37.57 36.21 37.48 11880025
20100609 37.87 38.27 37.03 37.17 12581588
20100610 37.74 39.13 37.71 39.04 12083357
20100611 38.51 39.21 38.36 39.14 8003380
20100614 39.47 39.67 38.88 38.90 8700226
20100615 39.46 40.61 39.19 40.56 10371489
20100616 40.41 41.46 40.17 41.29 11845367
20100617 41.64 41.67 40.42 41.02 8216659
20100618 41.10 41.21 40.64 40.99 9523194
20100621 41.70 42.07 40.99 41.55 12379999
20100622 41.58 41.86 40.80 40.90 10144881
20100623 40.95 41.43 40.10 41.13 9694022
20100624 40.78 41.29 39.93 40.04 9914786
20100625 40.48 41.61 39.93 41.61 24024290
20100628 41.47 41.68 40.78 41.07 9095509
20100629 40.46 40.51 38.77 39.10 12565695
20100630 39.01 39.77 38.77 38.89 9161955
20100701 38.75 39.26 37.64 38.68 8928912
20100702 39.00 39.08 38.12 38.62 7072023
20100706 39.34 39.51 37.95 38.41 10522748
20100707 38.27 40.38 38.23 40.31 12367491
20100708 40.85 41.32 40.57 41.26 11750739
20100709 41.25 41.74 41.08 41.71 8464664
20100712 41.54 42.09 41.39 41.96 7126226
20100713 42.39 43.53 42.38 43.27 8802234
20100714 43.06 43.27 42.39 42.81 7306801
20100715 43.08 43.10 41.48 42.55 10042781
20100716 42.22 42.29 40.41 40.54 14473653
20100719 40.66 40.99 39.64 40.73 7531473
20100720 40.04 41.35 39.93 41.20 7747265
20100721 41.45 41.78 40.17 40.31 9738794
20100722 41.02 42.60 40.91 42.31 11101221
20100723 42.26 43.96 41.70 43.88 15643256
20100726 43.90 44.62 43.82 44.51 9695615
20100727 44.66 44.75 43.40 43.64 10374736
20100728 43.69 44.06 43.30 43.67 6532850
20100729 43.85 44.08 43.10 43.65 7264745
20100730 42.85 43.98 42.85 43.73 7485947
20100802 44.09 44.28 43.87 44.07 9753697
20100803 43.93 44.08 43.51 43.69 7441849
20100804 43.84 44.12 42.70 43.21 16275217
20100805 42.88 43.10 42.02 42.34 12719760
20100806 41.69 42.61 41.63 42.61 8219985
20100809 42.92 43.15 42.49 42.86 5190635
20100810 42.31 43.32 42.21 43.19 8705057
20100811 42.43 42.51 41.98 42.09 10370653
20100812 41.64 42.09 41.19 41.29 8856335
20100813 41.24 41.46 40.87 40.88 6587462
20100816 40.68 41.11 40.44 40.69 7304861
20100817 41.03 41.16 40.63 40.89 8739457
20100818 40.88 41.04 40.28 40.84 8884100
20100819 40.61 40.68 40.07 40.13 9671525
20100820 40.17 40.23 39.24 39.93 8042166
20100823 40.12 40.12 39.35 39.38 5263110
20100824 38.91 39.17 38.44 38.76 7721337
20100825 38.59 39.13 38.34 38.99 6542446
20100826 39.21 39.56 38.66 38.92 7080495
20100827 39.19 40.10 38.75 40.08 7642023
20100830 39.86 40.09 39.06 39.08 5209111
20100831 38.92 39.57 38.67 39.06 8485590
20100901 39.72 40.51 39.52 40.23 7877618
20100902 40.43 40.44 39.24 40.05 11955813
20100903 40.46 40.98 40.38 40.95 11113878
20100907 40.64 40.68 39.23 39.27 9983882
20100908 39.51 39.83 38.95 39.25 9362741
20100909 39.92 40.22 39.25 39.86 8082895
20100910 39.89 39.89 39.18 39.37 7542804
20100913 39.92 40.57 39.82 40.38 8410767
20100914 40.13 40.30 39.34 39.56 9657847
20100915 39.28 40.11 38.99 40.02 8159045
20100916 39.96 40.28 39.75 40.13 7390198
20100917 40.20 40.64 39.82 40.53 29749532
20100920 40.71 42.41 40.71 42.24 11995521
20100921 42.28 42.50 41.79 41.91 9515755
20100922 41.64 42.25 41.29 41.92 11609158
20100923 41.50 42.12 41.35 41.50 8868074
20100924 42.04 42.35 41.81 42.25 10361058
20100927 42.37 42.91 41.87 42.56 9465227
20100928 42.61 42.98 42.09 42.80 6696786
20100929 42.61 43.04 41.91 42.13 8078914
20100930 42.47 42.61 41.13 41.17 12548678
20101001 41.51 41.69 40.70 40.93 10893698
20101004 40.74 40.94 37.89 38.26 39299584
20101005 38.50 38.53 36.57 37.50 69838384
20101006 37.86 38.07 37.32 37.42 21395598
20101007 37.58 37.58 37.18 37.23 18895286
20101008 37.28 37.57 37.00 37.39 13552990
20101011 37.57 37.85 37.30 37.34 11088339
20101012 37.34 38.15 37.30 37.93 20308608
20101013 38.31 39.23 38.13 38.64 19813930
20101014 38.50 38.99 38.40 38.82 14877515
20101015 39.13 39.17 38.42 38.48 15122162
20101018 38.40 38.96 38.14 38.93 10157707
20101019 38.77 39.74 38.53 38.69 18388112
20101020 38.88 39.31 38.74 39.11 9387396
20101021 39.13 39.72 39.00 39.64 12690428
20101022 39.76 39.85 38.35 38.42 17600020
20101025 38.48 39.06 38.27 38.68 13805155
20101026 38.52 39.62 38.52 39.47 12473620
20101027 39.07 40.15 39.00 40.04 15867684
20101028 40.27 40.94 40.22 40.57 14991711
20101029 40.44 40.83 40.27 40.81 9751521
20101101 40.84 41.31 40.70 40.91 8592498
20101102 41.29 41.92 41.18 41.72 9367381
20101103 41.72 41.88 40.81 41.41 11957810
20101104 41.96 43.23 41.59 43.04 13379462
20101105 42.92 43.57 42.92 43.38 13270448
20101108 42.99 43.31 42.68 43.21 7788659
20101109 43.29 43.36 42.51 42.68 9490822
20101110 42.85 42.97 42.36 42.88 9913162
20101111 42.65 42.86 42.33 42.67 5943041
20101112 42.26 42.64 41.72 42.03 7190352
20101115 42.27 42.69 41.97 42.03 6253015
20101116 41.63 41.98 40.84 41.27 11598257
20101117 41.24 41.43 40.76 40.76 9791347
20101118 41.23 41.85 41.23 41.59 8200332
20101119 41.50 42.13 41.31 42.08 7600399
20101122 41.80 42.08 41.20 41.56 7749036
20101123 41.01 41.53 40.95 41.29 10573037
20101124 41.84 42.38 41.67 42.32 6834762
20101126 41.83 41.96 41.61 41.61 3047922
20101129 41.42 42.76 41.21 42.65 10546520
20101130 42.08 42.72 41.95 42.54 9543348
20101201 43.15 43.78 43.00 43.60 15466171
20101202 43.71 44.36 43.55 44.27 11110589
20101203 43.96 44.29 43.72 44.17 9278585
20101206 43.96 44.35 43.85 44.29 6704310
20101207 44.75 44.92 44.04 44.08 9851188
20101208 44.19 44.93 44.10 44.91 8707100
20101209 45.07 45.18 44.58 45.09 7136303
20101210 45.04 45.62 45.03 45.53 8347343
20101213 45.74 46.04 45.41 45.64 8432685
20101214 45.56 46.03 45.36 45.47 5865218
20101215 45.37 46.04 45.08 45.39 7470660
20101216 45.36 45.68 43.84 43.87 15634314
20101217 43.79 44.13 43.17 43.32 17577466
20101220 42.89 44.15 40.60 41.83 32122962
20101221 42.29 42.72 42.13 42.55 10473167
20101222 42.59 42.71 41.95 42.14 7842404
20101223 42.35 42.67 41.90 42.10 4907764
20101227 42.05 42.57 41.94 42.37 4556643
20101228 42.32 42.43 41.88 42.12 4081574
20101229 42.13 42.30 41.95 42.19 3305674
20101230 42.09 42.16 41.77 41.84 4444277
20101231 41.84 42.29 41.73 42.25 3519334
20110103 42.62 42.93 42.43 42.72 7755234
20110104 43.71 43.71 42.52 43.26 14290994
20110105 43.58 44.63 43.40 44.51 10781170
20110106 44.85 45.07 43.93 44.21 6422078
20110107 44.41 44.44 43.49 43.84 6463259
20110110 43.68 44.12 43.50 43.94 5532593
20110111 44.45 44.91 44.28 44.51 5994182
20110112 44.91 45.26 44.31 44.47 8251335
20110113 44.29 44.83 44.23 44.53 6437862
20110114 44.41 46.02 44.38 45.71 10786735
20110118 45.49 46.16 45.27 45.83 8164825
20110119 44.67 45.17 44.28 44.71 14591253
20110120 44.22 45.12 44.19 44.74 7670756
20110121 45.23 45.66 44.98 45.46 8839299
20110124 45.51 45.74 44.92 45.26 9353401
20110125 44.35 44.72 43.67 44.28 16279260
20110126 44.39 44.42 43.93 43.94 8177270
20110127 43.97 44.26 43.51 44.02 8163712
20110128 44.03 44.08 42.91 43.35 10057623
20110131 43.61 43.71 42.77 42.87 10048921
20110201 43.03 43.37 42.73 43.09 11543571
20110202 42.88 43.54 42.82 43.21 6929907
20110203 43.14 43.23 42.65 43.02 5250297
20110204 43.02 43.39 42.68 43.31 6177725
20110207 43.45 44.57 43.37 44.30 9490198
20110208 44.14 45.43 44.10 45.34 9940556
20110209 45.07 45.51 44.67 45.19 8806415
20110210 45.13 46.04 44.82 46.03 9325374
20110211 45.73 46.24 45.70 46.20 6684846
20110214 45.88 46.38 45.72 45.98 5333570
20110215 45.96 46.30 45.36 45.65 5601599
20110216 45.88 46.37 45.73 46.31 7095743
20110217 46.01 46.14 45.15 45.25 10866162
20110218 45.07 45.14 44.62 45.00 12616700
20110222 44.42 44.59 43.56 43.77 9337617
20110223 43.68 44.00 42.51 42.93 10020186
20110224 42.77 43.44 42.53 43.05 10701237
20110225 43.08 43.26 42.58 43.02 10048314
20110228 43.22 43.44 42.79 43.06 9130296
20110301 43.19 43.43 42.61 42.65 8953431
20110302 42.56 42.91 42.25 42.52 7243974
20110303 42.92 43.92 42.92 43.78 7665798
20110304 43.84 44.16 42.71 43.21 6444034
20110307 43.35 44.06 43.02 43.20 7719020
20110308 43.45 45.01 43.40 44.71 10941745
20110309 44.67 44.84 44.11 44.52 5876104
20110310 44.08 44.16 43.26 43.51 6969570
20110311 43.27 43.79 43.17 43.76 6495839
20110314 43.35 43.69 42.72 43.40 6279918
20110315 42.45 43.45 42.08 43.13 7670554
20110316 42.86 43.20 41.70 41.87 10528925
20110317 42.52 42.95 42.36 42.91 7789746
20110318 43.56 43.95 43.18 43.65 9951079
20110321 44.23 44.34 43.59 43.80 5384970
20110322 43.84 44.47 43.62 44.23 6819215
20110323 44.10 44.58 43.94 44.49 6192498
20110324 44.72 45.08 44.20 45.06 6500898
20110325 45.03 45.08 44.60 45.06 6229530
20110328 45.01 45.56 44.98 45.19 5415931
20110329 45.16 45.45 44.81 45.12 5064933
20110330 45.52 45.75 45.19 45.37 5607670
20110331 45.29 45.47 44.58 44.67 6068146
20110401 45.17 45.24 44.67 44.83 5947032
20110404 45.08 45.10 44.62 44.89 4414236
20110405 44.71 45.08 44.57 44.89 5863861
20110406 45.24 46.05 45.17 45.92 8182454
20110407 45.84 46.01 45.36 45.80 7548949
20110408 45.88 46.13 45.58 45.92 5376730
20110411 46.00 46.59 45.88 46.02 5824497
20110412 45.86 46.07 45.47 45.66 5996731
20110413 45.96 46.23 45.47 45.74 5577787
20110414 45.56 45.75 45.25 45.52 5003339
20110415 45.74 46.13 45.50 45.89 6891055
20110418 45.49 45.83 44.92 45.70 7080825
20110419 45.74 46.47 45.46 46.28 7644186
20110420 46.53 47.11 46.40 46.64 8372929
20110421 46.11 46.94 45.27 46.75 11933799
20110425 46.82 47.13 46.66 46.69 5054233
20110426 46.74 46.87 46.41 46.74 5542917
20110427 46.78 47.35 46.57 47.25 4938941
20110428 47.18 48.19 46.88 48.14 8588195
20110429 47.96 48.77 47.94 48.70 8618127
20110502 48.99 49.42 48.97 49.27 9019333
20110503 49.28 49.70 49.22 49.51 8869171
20110504 49.56 49.61 49.02 49.32 8316593
20110505 49.15 49.57 48.86 49.14 9370553
20110506 49.51 50.08 49.43 49.81 8730900
20110509 49.67 50.03 49.54 49.80 6338376
20110510 50.03 50.07 49.55 49.78 6568760
20110511 49.75 49.81 49.35 49.44 6559690
20110512 49.40 49.41 48.84 49.16 7961644
20110513 49.38 49.60 48.92 49.11 8259249
20110516 49.04 50.22 48.79 49.68 7305968
20110517 49.55 50.41 49.36 50.37 7748796
20110518 50.40 50.70 50.16 50.66 7292060
20110519 50.79 51.53 50.70 51.42 7000603
20110520 51.35 51.57 50.65 50.79 7455526
20110523 50.35 50.86 50.05 50.72 6524013
20110524 50.75 50.98 50.09 50.17 8115435
20110525 50.02 50.30 49.40 50.02 5779146
20110526 49.76 50.52 49.74 50.29 6137722
20110527 50.44 50.83 50.31 50.73 3194232
20110531 50.99 51.30 50.67 51.20 5017247
20110601 50.91 50.93 49.48 49.52 8148189
20110602 49.60 50.07 49.10 49.70 6728799
20110603 49.07 49.45 48.66 48.90 5515001
20110606 48.75 48.95 48.06 48.40 6704007
20110607 48.67 49.00 48.30 48.51 5545638
20110608 48.45 48.92 47.56 47.73 7921131
20110609 47.65 48.63 47.54 47.96 7047063
20110610 47.83 47.92 46.96 47.37 6860821
20110613 47.87 47.94 47.25 47.87 5768564
20110614 48.16 48.76 47.67 47.78 6329205
20110615 47.57 47.57 46.60 46.91 8398224
20110616 46.88 48.15 46.56 48.04 9089678
20110617 48.30 48.38 47.71 48.12 8404271
20110620 47.98 48.97 47.78 48.50 4983284
20110621 48.64 49.31 48.33 49.17 5415329
20110622 49.17 49.76 48.73 49.46 7098864
20110623 48.97 49.09 48.12 48.83 7376816
20110624 48.92 48.98 47.93 47.97 10272839
20110627 48.11 49.39 48.00 49.16 5669799
20110628 49.29 49.60 49.03 49.43 5514900
20110629 49.63 50.83 49.10 50.71 9895613
20110630 50.76 51.61 49.96 51.49 7610543
20110701 51.48 52.28 51.36 52.12 6374922
20110705 52.05 52.41 52.01 52.11 5429403
20110706 51.99 52.64 51.61 52.54 5950764
20110707 52.56 53.58 52.52 53.37 5976470
20110708 52.73 52.88 52.34 52.85 5249859
20110711 52.28 52.64 51.89 52.05 5364635
20110712 52.70 53.14 52.16 52.18 6934441
20110713 52.35 52.88 51.66 51.73 6682497
20110714 52.02 52.21 51.09 51.17 6664522
20110715 51.39 51.86 50.81 51.60 6426536
20110718 51.29 51.46 50.33 51.12 5120523
20110719 51.53 52.40 50.98 51.60 8166748
20110720 51.95 52.48 51.40 51.87 7134068
20110721 52.01 53.06 51.70 52.36 10839526
20110722 52.77 52.81 51.82 52.02 6090041
20110725 51.45 52.08 51.22 51.60 3745926
20110726 51.50 51.67 50.94 51.36 3927779
20110727 51.03 51.05 50.20 50.27 5828557
20110728 50.39 51.07 50.23 50.34 4054404
20110729 49.92 50.16 49.33 49.83 6922592
20110801 50.28 50.40 49.08 49.81 4955137
20110802 49.19 49.76 48.30 48.32 7099324
20110803 48.29 48.74 47.33 48.66 6985151
20110804 47.85 48.21 46.56 46.65 13297814
20110805 47.22 48.08 46.27 47.01 18248030
20110808 45.66 46.58 42.60 42.86 21555740
20110809 43.40 45.94 41.86 45.91 21300884
20110810 44.51 44.85 42.55 42.62 16835878
20110811 43.04 45.59 42.82 44.88 14018802
20110812 45.73 46.55 44.44 44.70 9998339
20110815 44.97 45.79 44.83 45.63 7315721
20110816 45.00 45.67 44.35 44.70 8148472
20110817 45.08 45.71 44.92 45.67 7798422
20110818 44.12 44.26 43.47 44.10 15015433
20110819 43.68 44.96 43.60 44.29 12882794
20110822 45.01 45.27 44.22 44.42 7969230
20110823 44.51 46.24 43.98 46.23 9354872
20110824 46.23 48.04 46.04 47.88 8624746
20110825 48.54 49.08 47.00 47.89 11000894
20110826 47.73 48.59 46.85 48.28 7199339
20110829 49.01 49.15 48.12 48.35 9246021
20110830 48.17 48.86 47.43 48.46 7487232
20110831 48.80 49.77 48.62 49.50 8007990
20110901 49.43 49.78 49.11 49.29 10321177
20110902 48.47 49.03 47.91 48.31 8792040
20110906 47.05 47.97 46.93 47.86 8395697
20110907 48.53 49.77 48.49 49.77 7838186
20110908 49.02 50.32 48.90 49.32 7830655
20110909 48.88 49.04 46.94 47.08 11127318
20110912 46.15 47.43 45.94 47.26 9753826
20110913 47.36 47.89 46.80 47.70 6086527
20110914 47.96 49.40 47.04 48.79 7437928
20110915 49.41 49.54 48.41 49.16 7088379
20110916 49.42 49.97 49.25 49.91 9351056
20110919 49.06 49.24 48.02 48.48 8148372
20110920 48.78 49.77 48.56 49.07 6070259
20110921 49.19 50.14 47.98 48.03 8697247
20110922 47.05 47.92 45.65 46.44 12512459
20110923 46.00 46.43 45.39 46.26 9099213
20110926 46.66 47.42 45.67 47.36 8554154
20110927 48.45 48.46 46.56 46.88 9179445
20110928 47.25 47.83 46.26 46.28 8708795
20110929 47.39 47.60 45.24 46.53 8407144
20110930 45.89 45.96 44.68 44.71 7890905
20111003 44.34 45.29 43.29 43.30 9223729
20111004 42.33 43.38 41.13 43.25 17965360
20111005 43.45 43.62 42.59 43.41 12080700
20111006 43.30 44.52 42.66 44.43 10198000
20111007 44.67 44.89 43.27 43.43 11193200
20111010 44.45 45.49 44.45 45.45 7589300
20111011 45.27 46.11 44.77 45.76 6348600
20111012 46.11 47.65 45.99 47.03 10596200
20111013 46.40 46.71 45.91 46.33 7283900
20111014 47.18 47.22 44.98 46.10 9612300
20111017 45.87 46.15 45.02 45.12 7611400
20111018 45.21 47.04 45.00 46.68 9095700
20111019 46.71 46.99 46.01 46.13 9097500
20111020 45.50 46.29 44.69 46.19 12221800
20111021 46.86 48.47 46.86 48.46 14151400
20111024 48.32 50.24 48.32 49.92 11165700
20111025 49.51 50.30 49.24 49.42 12728700
20111026 50.00 50.84 49.42 50.45 10908300
20111027 51.57 52.35 51.06 52.06 12093600
20111028 51.48 52.21 51.41 52.10 7379700
20111031 51.32 52.04 50.59 50.62 8020300
20111101 49.58 50.13 48.91 48.99 9820100
20111102 49.87 50.86 49.74 50.32 7349200
20111103 50.78 51.82 50.05 51.68 7777000
20111104 51.27 51.42 50.51 51.18 5287800
20111107 50.87 51.33 50.28 51.25 4458000
20111108 51.56 51.60 50.70 51.34 6586400
20111109 50.39 50.64 49.05 49.21 8037800
20111110 49.85 49.94 48.73 49.09 6265800
20111111 49.97 50.58 49.72 50.37 5314300
20111114 49.79 50.11 49.04 49.45 4319800
20111115 49.23 50.39 49.02 49.95 5465800
20111116 49.29 49.52 48.01 48.12 7570000
20111117 48.03 48.21 46.36 46.70 9222800
20111118 46.95 47.10 46.38 46.88 5316200
20111121 46.15 46.39 45.50 46.06 8207400
20111122 46.01 46.31 45.53 46.00 5975000
20111123 45.50 45.69 44.95 45.10 7220000
20111125 44.86 45.40 44.70 45.00 2748000
20111128 46.07 46.56 45.55 46.01 9046300
20111129 46.15 46.26 45.49 45.55 6688600
20111130 47.11 48.07 46.80 48.04 12252500
20111201 47.70 48.09 47.38 47.79 6534000
20111202 48.34 49.02 48.14 48.23 7006700