20000103 12.21 12.26 11.68 11.99 2592092
20000104 11.86 12.08 11.73 11.90 2516370
20000105 11.90 12.65 11.90 12.48 2924934
20000106 12.34 12.74 12.17 12.50 2470032
20000107 12.52 13.23 12.39 12.50 7590926
20000110 13.03 13.34 12.94 13.25 2883117
20000111 13.18 13.34 13.14 13.16 2753145
20000112 13.10 13.41 13.03 13.27 3905374
20000113 13.34 13.74 13.23 13.67 3109720
20000114 13.58 13.80 13.47 13.63 2938496
20000118 13.54 13.60 13.18 13.34 2562142
20000119 13.38 13.65 13.34 13.58 2946407
20000120 13.50 13.52 13.18 13.38 2716413
20000121 13.54 13.82 13.29 13.76 10160979
20000124 13.76 14.51 13.71 14.38 7363193
20000125 14.36 14.36 14.05 14.16 7141675
20000126 14.11 14.56 13.96 14.47 4345583
20000127 14.51 14.93 14.49 14.86 26062762
20000128 14.80 15.04 14.58 14.58 9708338
20000131 14.60 14.78 14.36 14.78 8397882
20000201 14.73 14.91 14.59 14.71 7758759
20000202 14.71 14.97 14.69 14.76 3051515
20000203 14.84 15.46 14.84 15.40 4988097
20000204 15.37 15.40 15.20 15.22 16497959
20000207 15.09 15.18 14.86 14.86 3266251
20000208 14.89 15.04 14.89 15.00 3131193
20000209 15.00 15.20 14.97 15.04 12525338
20000210 14.95 15.04 14.84 14.84 7517464
20000211 14.80 14.86 14.58 14.60 4073207
20000214 14.60 14.69 14.44 14.58 9144938
20000215 14.51 14.62 14.40 14.47 5393270
20000216 14.33 14.49 14.20 14.42 5800139
20000217 14.25 14.53 14.20 14.25 3772577
20000218 14.18 14.27 13.96 14.00 2749754
20000222 14.03 14.29 14.03 14.09 4368752
20000223 14.05 14.43 14.05 14.34 6930538
20000224 14.34 14.34 13.36 13.49 5621380
20000225 13.69 13.69 13.49 13.69 4185475
20000228 13.69 14.13 13.54 13.96 2498892
20000229 13.87 13.87 13.25 13.25 4545437
20000301 13.67 13.69 13.31 13.40 3373730
20000302 13.40 13.85 13.36 13.85 3347817
20000303 14.07 14.13 13.87 14.02 6479882
20000306 14.02 14.11 13.72 13.76 5751508
20000307 13.76 13.91 13.38 13.40 6994194
20000308 13.49 13.76 13.49 13.56 3714539
20000309 13.47 13.65 13.42 13.60 4348275
20000310 13.51 13.65 13.45 13.58 2137240
20000313 13.51 13.58 13.42 13.54 1764885
20000314 13.36 13.47 13.14 13.25 4130270
20000315 13.18 13.74 13.16 13.72 5350986
20000316 13.72 14.47 13.72 14.22 3695386
20000317 14.25 14.29 13.63 13.67 3408655
20000320 13.58 13.91 13.56 13.65 2456643
20000321 13.58 13.91 13.54 13.76 3836216
20000322 13.76 13.76 13.31 13.40 3461044
20000323 13.31 13.40 13.20 13.29 3974230
20000324 13.31 13.51 13.25 13.49 3112912
20000327 13.36 13.74 13.25 13.25 3161358
20000328 13.14 13.27 12.76 13.03 3602438
20000329 12.98 13.20 12.96 13.20 4481782
20000330 13.31 13.34 13.14 13.18 2746190
20000331 13.18 13.45 12.92 13.09 6626345
20000403 13.23 13.34 12.98 13.12 1847693
20000404 13.20 13.98 13.20 13.98 6593673
20000405 14.07 14.91 14.07 14.40 8128722
20000406 14.36 14.58 13.94 14.07 4121257
20000407 14.02 14.29 13.98 14.09 2568181
20000410 14.11 14.80 14.09 14.69 3977610
20000411 14.71 15.16 14.69 14.80 5552092
20000412 14.87 15.44 14.76 15.09 5000037
20000413 15.36 15.85 15.16 15.47 4354472
20000414 15.40 15.96 14.78 15.26 5096929
20000417 14.84 15.14 14.27 14.91 3962963
20000418 14.91 15.31 14.47 14.54 3032920
20000419 14.45 14.56 14.11 14.45 1911912
20000420 14.36 14.82 14.36 14.78 2369328
20000424 14.87 15.25 14.78 14.91 1898955
20000425 15.22 15.40 14.87 15.33 3535403
20000426 15.27 15.69 15.20 15.49 1695596
20000427 15.58 15.58 15.02 15.29 3066156
20000428 15.31 15.31 14.80 14.80 2676338
20000501 14.67 14.98 14.65 14.82 1544063
20000502 14.82 14.96 14.43 14.45 3183327
20000503 14.60 14.76 14.47 14.76 5014684
20000504 14.76 15.49 14.76 15.11 2730417
20000505 15.09 15.29 14.84 15.27 2916313
20000508 15.27 15.96 15.27 15.36 4093654
20000509 15.62 15.64 15.33 15.53 2551281
20000510 15.64 16.11 15.55 15.89 4445730
20000511 15.82 16.24 15.76 16.15 4028309
20000512 16.02 16.07 15.62 15.85 3054890
20000515 15.78 16.24 15.78 15.91 2487062
20000516 16.00 16.00 15.42 15.85 3048693
20000517 15.98 15.98 15.22 15.36 3290358
20000518 15.36 15.73 15.36 15.36 2397494
20000519 15.31 15.60 15.20 15.42 2089358
20000522 15.67 16.22 15.67 16.04 4472769
20000523 16.00 16.24 15.93 16.04 3667783
20000524 15.98 16.62 15.98 16.33 5669263
20000525 16.24 16.31 15.93 16.09 6270703
20000526 16.11 16.40 16.04 16.09 1304477
20000530 16.11 16.16 15.66 15.75 3624671
20000531 15.71 16.00 15.64 15.64 4498816
20000601 15.55 15.60 15.31 15.53 5639812
20000602 15.44 15.55 15.24 15.49 5113415
20000605 15.35 15.44 14.84 15.00 2856703
20000606 15.04 15.46 15.00 15.13 2243228
20000607 15.06 15.18 14.86 14.88 2955578
20000608 14.80 15.35 14.77 15.24 3484223
20000609 15.15 15.80 15.13 15.77 4744880
20000612 15.69 16.00 15.69 15.81 2951084
20000613 15.73 16.16 15.66 15.73 3324113
20000614 15.71 15.73 15.22 15.31 4851621
20000615 15.31 15.53 15.13 15.33 4787015
20000616 15.35 15.64 15.11 15.35 10550420
20000619 15.46 15.51 15.09 15.24 6258905
20000620 14.91 15.22 14.88 15.11 2368508
20000621 15.11 15.49 15.09 15.09 4415110
20000622 15.09 15.18 14.77 15.00 2915130
20000623 15.04 15.24 14.95 15.06 2764008
20000626 15.09 15.35 15.04 15.22 2540415
20000627 15.13 15.20 14.66 14.66 2406709
20000628 14.75 15.33 14.44 15.21 3142093
20000629 15.40 15.44 14.84 15.00 2967376
20000630 14.91 15.24 14.33 14.35 7842030
20000703 14.44 15.06 14.44 14.82 2530865
20000705 14.91 15.13 14.42 14.46 2411204
20000706 14.64 14.82 14.57 14.64 1534249
20000707 14.64 14.80 14.64 14.69 1927502
20000710 14.69 15.13 14.69 14.95 2352216
20000711 14.95 15.40 14.84 15.35 3505009
20000712 15.35 15.38 15.06 15.20 2323564
20000713 15.09 15.31 15.00 15.31 1930873
20000714 15.18 15.53 15.11 15.20 2303340
20000717 15.15 15.69 15.15 15.60 3203328
20000718 15.66 15.84 15.51 15.71 3121868
20000719 15.80 16.02 15.71 15.86 2513450
20000720 15.91 15.98 15.42 15.49 4052755
20000721 15.62 15.84 15.58 15.66 2625246
20000724 15.69 15.71 15.42 15.49 2748278
20000725 15.40 15.71 15.40 15.60 3794893
20000726 15.60 15.60 15.24 15.27 3011757
20000727 15.35 15.62 15.31 15.53 1526946
20000728 15.53 15.71 15.42 15.49 3855005
20000731 15.31 15.64 15.18 15.20 4163989
20000801 15.22 15.66 15.22 15.60 2828614
20000802 15.51 15.73 15.51 15.64 4690387
20000803 15.80 16.33 15.75 16.07 4267359
20000804 15.98 16.38 15.75 16.38 3951071
20000807 16.27 16.84 16.16 16.80 3854443
20000808 16.89 16.89 16.58 16.75 2780862
20000809 16.66 16.78 16.53 16.62 2894905
20000810 16.64 16.71 16.44 16.54 1312342
20000811 16.60 16.96 16.55 16.85 3176362
20000814 16.82 17.38 16.78 17.11 4899935
20000815 17.13 17.71 17.02 17.42 3256698
20000816 17.18 17.58 17.18 17.27 2755019
20000817 17.51 17.51 17.20 17.36 4021856
20000818 17.36 17.44 17.27 17.33 1824695
20000821 17.27 17.31 17.11 17.22 2059523
20000822 17.31 17.38 17.24 17.29 3126924
20000823 17.24 17.53 17.24 17.44 2717941
20000824 17.49 17.49 17.22 17.24 2081433
20000825 17.27 17.27 16.96 17.02 1755033
20000828 16.89 17.38 16.89 17.36 8901266
20000829 17.33 17.33 17.02 17.04 8236725
20000830 17.11 17.20 17.00 17.13 6332192
20000831 17.04 17.33 17.04 17.20 7906695
20000901 17.18 17.36 17.15 17.24 1164348
20000905 17.40 17.54 17.31 17.45 4903373
20000906 17.45 17.80 17.45 17.78 8397537
20000907 17.85 18.16 17.76 18.09 11153758
20000908 18.11 19.27 17.98 19.17 8209829
20000911 19.23 19.97 19.23 19.91 9643692
20000912 20.12 20.26 19.59 20.06 13006180
20000913 20.15 20.59 20.15 20.39 11751060
20000914 20.32 20.32 19.97 20.08 8542100
20000915 20.12 21.13 20.12 20.89 9205520
20000918 20.88 20.88 20.48 20.59 3057674
20000919 20.68 20.68 19.47 19.77 7522315
20000920 19.45 19.56 18.85 19.45 6959192
20000921 19.45 19.88 19.39 19.43 3871261
20000922 19.41 20.19 19.41 20.01 4484813
20000925 19.99 20.30 19.63 19.86 3705405
20000926 19.97 20.59 19.97 20.55 3202797
20000927 20.75 21.37 20.37 21.16 7952081
20000928 21.31 21.88 21.26 21.37 8455810
20000929 21.17 21.91 21.17 21.62 5929321
20001002 21.71 21.97 21.06 21.97 4775059
20001003 21.88 22.33 21.02 21.11 5276547
20001004 21.02 21.33 19.61 20.35 9410598
20001005 20.43 20.68 19.79 19.86 5472659
20001006 20.03 20.61 19.97 20.21 6317064
20001009 20.17 20.68 20.15 20.19 3056553
20001010 20.30 21.42 20.30 20.99 8783038
20001011 21.24 21.59 20.63 20.79 9737825
20001012 20.75 21.02 20.35 20.50 7487015
20001013 20.41 21.04 20.41 20.68 4824928
20001016 20.88 21.68 20.75 21.57 7532401
20001017 21.53 22.04 21.46 22.00 5566793
20001018 22.09 22.31 21.17 21.37 5271504
20001019 21.33 21.59 20.97 21.44 6599466
20001020 21.35 21.75 20.81 21.24 6778768
20001023 21.27 21.80 21.24 21.76 3002693
20001024 21.71 21.98 20.69 21.33 8927499
20001025 21.33 22.18 21.20 21.73 8403175
20001026 21.42 21.49 20.17 20.19 15623962
20001027 20.15 20.78 19.26 20.73 11777986
20001030 20.82 21.89 20.73 21.71 10218444
20001031 21.71 21.80 21.07 21.49 6589025
20001101 21.44 21.62 21.18 21.40 6531388
20001102 21.36 21.42 20.87 21.04 3493442
20001103 20.91 20.91 20.17 20.42 5951666
20001106 20.33 20.33 19.73 19.97 6825166
20001107 19.95 20.17 19.84 20.17 9949287
20001108 20.64 21.11 20.39 20.93 8521805
20001109 20.87 21.42 20.69 21.04 3613751
20001110 21.04 21.44 20.96 21.33 4420102
20001113 21.49 22.09 21.22 21.47 5245479
20001114 21.40 21.44 20.87 20.87 5021089
20001115 21.22 21.53 20.84 20.93 9057880
20001116 21.13 21.42 21.13 21.40 7928093
20001117 21.42 22.00 21.36 21.87 10170880
20001120 21.78 22.34 21.78 21.98 5376420
20001121 21.94 22.07 21.44 22.07 6046794
20001122 22.14 22.67 21.85 22.45 5895708
20001124 22.43 22.43 21.76 22.00 2477249
20001127 22.30 22.38 21.76 22.18 6056307
20001128 22.09 22.96 22.00 22.96 9842408
20001129 22.92 23.50 22.83 23.16 9130625
20001130 23.45 24.04 23.27 23.68 11159653
20001201 23.54 23.79 22.92 23.05 5340048
20001204 23.11 23.55 23.07 23.34 4000419
20001205 23.05 23.23 22.39 22.52 8585037
20001206 22.52 22.85 22.52 22.60 5592977
20001207 22.68 24.12 22.68 23.91 7075857
20001208 23.84 23.90 23.29 23.82 5301437
20001211 23.59 23.59 23.09 23.43 6211310
20001212 23.43 24.30 23.43 24.18 8326513
20001213 23.80 24.41 23.59 23.59 8088692
20001214 23.70 23.70 23.13 23.36 4967369
20001215 23.05 23.54 22.61 22.78 9019269
20001218 23.37 23.37 22.68 22.92 8651627
20001219 22.95 23.64 22.95 23.60 7622005
20001220 23.77 24.73 23.77 24.41 7898436
20001221 24.39 24.59 23.81 24.03 5974049
20001222 24.05 24.57 23.87 24.47 4293078
20001226 24.48 25.37 24.45 25.20 6075333
20001227 25.22 25.38 25.09 25.32 9882697
20001228 25.25 25.25 24.73 24.79 8184940
20001229 24.80 25.18 24.75 25.09 4786626
20010102 24.93 24.93 24.09 24.26 6905746
20010103 24.30 24.66 22.46 22.50 15528834
20010104 21.18 21.66 20.30 21.56 24080296
20010105 21.36 22.19 21.09 21.34 11224564
20010108 21.77 22.16 21.69 22.06 8868743
20010109 21.98 22.34 21.80 22.34 7812821
20010110 22.32 22.41 21.11 21.18 9991815
20010111 21.09 21.09 19.49 20.25 13728113
20010112 19.89 20.64 19.82 20.36 14847828
20010116 20.44 20.44 19.16 19.84 13870806
20010117 19.75 21.21 19.75 20.93 12745495
20010118 20.46 21.37 20.37 20.96 7446297
20010119 20.55 21.23 20.20 21.22 5966775
20010122 21.28 21.59 20.91 21.21 5373622
20010123 21.30 21.86 21.23 21.48 6522995
20010124 21.09 21.96 21.09 21.80 6330500
20010125 21.89 22.19 21.80 22.07 7510649
20010126 21.91 22.31 21.38 21.74 4804532
20010129 22.14 22.51 21.86 22.13 5780995
20010130 21.95 22.17 21.75 21.85 3453153
20010131 21.80 21.81 21.41 21.63 7465883
20010201 21.49 21.71 21.49 21.69 6150876
20010202 21.69 22.11 21.56 21.85 6526912
20010205 21.80 22.23 21.80 21.92 8422760
20010206 21.87 22.08 21.80 21.98 4389326
20010207 22.07 22.43 22.07 22.43 7329905
20010208 22.43 22.96 22.43 22.90 4267897
20010209 22.86 23.48 22.82 23.32 5065855
20010212 23.40 23.76 22.79 23.14 5150911
20010213 23.07 23.59 22.71 22.97 10872957
20010214 23.06 23.53 22.80 23.24 5677184
20010215 23.30 23.30 22.90 22.97 4602926
20010216 23.30 23.68 22.97 23.02 6208741
20010220 23.46 23.77 23.08 23.28 8073090
20010221 23.40 23.95 23.40 23.42 5686656
20010222 23.42 24.19 23.30 23.85 8596289
20010223 24.01 24.22 22.89 23.23 6085045
20010226 23.23 23.82 23.23 23.35 3961603
20010227 23.44 23.82 23.37 23.49 4333248
20010228 23.55 23.64 22.94 23.46 4679261
20010301 23.53 24.05 23.28 23.54 4743895
20010302 23.68 23.97 23.44 23.92 6426044
20010305 24.05 24.10 23.78 23.79 3470164
20010306 23.67 23.82 23.37 23.41 3708083
20010307 23.42 23.60 23.06 23.21 6709652
20010308 23.39 23.66 23.16 23.44 4269171
20010309 23.44 23.60 23.20 23.22 6043256
20010312 23.23 23.42 23.11 23.31 6632203
20010313 23.12 23.17 22.80 22.97 4620199
20010314 22.88 22.88 22.18 22.33 4881520
20010315 22.56 22.88 22.49 22.79 7664115
20010316 22.62 23.06 22.62 22.95 9167406
20010319 22.92 23.04 22.44 22.79 5221405
20010320 22.79 22.86 22.37 22.48 4658645
20010321 22.57 23.15 22.40 22.60 6741969
20010322 22.60 22.67 21.27 21.90 9940226
20010323 21.85 21.86 21.23 21.46 8401274
20010326 21.46 22.61 21.46 22.43 5777478
20010327 22.54 23.10 22.52 23.02 5837097
20010328 22.97 23.31 22.75 23.03 7481357
20010329 22.90 23.51 22.67 23.33 7215579
20010330 23.51 23.68 23.42 23.55 6241615
20010402 23.55 23.94 23.18 23.56 5819267
20010403 23.65 24.75 23.26 24.64 13183057
20010404 24.62 24.75 23.92 24.05 11655806
20010405 24.26 24.41 23.21 23.68 9127289
20010406 23.69 23.88 22.69 23.21 13756960
20010409 22.94 23.93 22.94 23.67 8142739
20010410 24.32 24.81 24.09 24.74 11333752
20010411 24.73 24.73 23.91 24.03 7261825
20010412 24.09 24.20 23.94 24.05 6387598
20010416 24.01 24.40 24.01 24.40 3320281
20010417 24.33 24.95 24.32 24.94 5703929
20010418 24.94 25.12 24.24 24.52 12548420
20010419 24.43 24.54 23.91 24.05 7521475
20010420 23.98 24.23 23.80 24.04 6361967
20010423 24.13 24.93 24.13 24.93 8584031
20010424 25.09 25.12 24.78 24.98 6509065
20010425 24.41 24.87 24.41 24.85 9681691
20010426 24.85 25.22 24.81 25.04 8502682
20010427 25.04 25.04 24.53 24.62 4078613
20010430 24.77 24.91 24.62 24.79 6731383
20010501 24.92 25.01 24.64 24.90 10977709
20010502 24.73 24.82 24.17 24.21 4853104
20010503 24.39 24.43 23.91 24.10 5506127
20010504 24.16 24.46 24.05 24.41 4376151
20010507 24.50 24.61 24.34 24.48 4224039
20010508 24.49 24.49 24.20 24.23 3546499
20010509 24.28 24.53 24.26 24.50 4911051
20010510 24.67 24.82 24.34 24.75 4819115
20010511 24.67 24.93 24.63 24.84 9143170
20010514 24.95 25.15 24.92 25.13 2420774
20010515 25.09 25.09 24.45 24.52 5066516
20010516 24.75 24.75 24.49 24.63 8078874
20010517 24.70 24.79 24.39 24.66 6062489
20010518 24.56 24.70 24.48 24.62 8903759
20010521 24.60 24.83 24.53 24.66 7055684
20010522 24.67 24.81 24.57 24.76 11007910
20010523 24.72 24.93 24.68 24.78 6472987
20010524 24.77 24.81 24.53 24.63 5897512
20010525 24.63 24.63 24.08 24.12 5837520
20010529 24.41 24.45 23.87 24.02 4182195
20010530 24.05 24.45 23.96 24.03 5548116
20010531 23.87 24.44 23.87 24.42 5960281
20010601 24.41 24.41 23.99 24.23 3806136
20010604 24.23 24.27 23.87 24.02 5225383
20010605 24.05 24.05 23.42 23.56 6589637
20010606 23.60 23.62 22.88 22.88 11961666
20010607 23.01 23.17 22.73 22.89 6016939
20010608 22.89 23.37 22.76 23.29 4179973
20010611 23.58 24.12 23.53 24.04 11750585
20010612 24.23 24.23 23.93 24.07 3237327
20010613 24.09 24.17 23.37 23.47 6196914
20010614 23.42 23.42 22.87 22.87 6028049
20010615 23.15 23.85 23.08 23.51 7810578
20010618 23.76 23.98 23.71 23.77 4878765
20010619 24.02 24.19 23.78 24.17 5337034
20010620 24.26 24.38 23.71 23.75 7857794
20010621 23.71 23.71 22.47 22.54 14079704
20010622 22.58 23.08 22.36 23.06 8344948
20010625 23.15 23.39 22.82 23.01 6034159
20010626 22.68 22.99 22.61 22.91 7519508
20010627 22.94 23.29 22.81 23.04 5641436
20010628 23.22 23.33 22.97 23.04 4767114
20010629 22.83 23.09 22.68 23.09 6395220
20010702 22.86 23.22 22.85 22.90 4118315
20010703 22.92 23.30 22.90 23.25 4001665
20010705 23.12 23.67 23.12 23.54 5673099
20010706 23.56 23.75 23.44 23.73 3308428
20010709 23.75 24.15 23.75 24.15 5644214
20010710 24.21 24.34 24.15 24.16 5630327
20010711 24.23 24.36 23.76 23.77 4654907
20010712 23.80 23.82 23.44 23.62 6529646
20010713 23.57 23.67 23.30 23.36 2742396
20010716 23.36 23.94 23.30 23.50 4333285
20010717 23.51 23.62 23.30 23.35 3824467
20010718 23.26 23.49 23.04 23.23 5030966
20010719 23.26 23.40 22.99 23.07 3104567
20010720 23.22 23.26 21.66 21.80 12187190
20010723 21.82 21.98 20.22 20.88 20584354
20010724 20.74 20.74 19.30 19.59 21661982
20010725 19.33 21.28 19.08 21.28 26064146
20010726 21.26 21.75 21.17 21.55 11423963
20010727 21.51 21.63 20.79 20.85 11697814
20010730 20.90 21.51 20.31 21.43 8099983
20010731 21.42 21.42 20.20 20.34 16168302
20010801 20.49 20.81 20.36 20.75 10440212
20010802 20.77 20.99 20.59 20.91 6236909
20010803 20.92 21.24 20.77 21.14 8873763
20010806 20.74 20.90 20.27 20.34 15286203
20010807 20.43 20.63 20.27 20.41 7838908
20010808 20.52 20.52 19.81 19.83 6425771
20010809 19.86 20.04 19.73 19.86 5306483
20010810 19.89 19.99 19.62 19.92 4565475
20010813 19.91 20.01 19.56 19.59 6691720
20010814 19.52 19.81 19.42 19.64 4161782
20010815 19.59 19.84 19.34 19.41 6667926
20010816 19.48 19.82 19.31 19.70 4025103
20010817 19.70 19.97 19.64 19.85 4877823
20010820 19.50 20.06 19.50 19.93 5136793
20010821 20.17 20.21 19.80 19.87 4332215
20010822 19.88 20.30 19.84 20.15 4220991
20010823 20.13 20.28 20.02 20.02 4092612
20010824 19.99 20.31 19.90 20.18 5506987
20010827 20.20 20.40 20.20 20.35 5723349
20010828 20.44 20.57 20.38 20.45 7226814
20010829 20.38 20.41 20.15 20.15 6734882
20010830 20.33 20.41 19.79 19.84 6091883
20010831 19.86 19.92 19.68 19.73 4933712
20010904 19.79 19.88 19.66 19.68 7571001
20010905 19.73 19.77 19.55 19.68 6281684
20010906 19.59 20.12 19.50 19.61 7696612
20010907 19.75 20.02 19.64 19.94 8010365
20010910 19.98 19.99 19.67 19.98 8918420
20010917 19.81 19.87 19.09 19.60 6827292
20010918 19.60 19.60 19.03 19.10 6059789
20010919 19.16 19.39 18.25 18.94 7890287
20010920 18.87 19.49 18.73 19.03 9268693
20010921 18.41 19.05 18.22 18.45 7893607
20010924 18.94 18.94 18.34 18.44 6066983
20010925 18.32 18.77 18.32 18.65 6991085
20010926 18.51 18.51 18.13 18.23 6584923
20010927 15.72 16.35 14.01 16.08 52786728
20010928 16.05 16.30 15.94 16.12 24334332
20011001 16.23 16.34 15.90 16.03 7595902
20011002 16.08 16.14 15.72 15.82 13331424
20011003 15.94 16.35 15.88 16.26 15027457
20011004 16.26 16.26 15.72 15.99 8843717
20011005 15.99 16.50 15.83 16.48 8286489
20011008 16.30 16.50 16.12 16.26 4737824
20011009 16.30 16.32 15.90 16.01 4944779
20011010 16.01 16.10 15.80 16.08 8020878
20011011 16.12 16.42 15.65 15.94 7269423
20011012 15.94 16.26 15.79 16.25 8543245
20011015 16.30 16.39 16.12 16.26 5747697
20011016 16.34 16.51 16.16 16.29 9959280
20011017 16.34 16.34 15.90 15.91 7755821
20011018 15.90 16.07 15.36 15.43 10445126
20011019 15.43 15.96 15.31 15.84 6430537
20011022 15.90 16.23 15.67 16.08 8991462
20011023 14.46 15.22 14.33 14.85 37014456
20011024 14.85 15.00 14.46 14.89 25703884
20011025 14.80 15.16 14.64 15.16 14157583
20011026 15.11 15.11 14.46 14.84 13936795
20011029 14.87 15.01 14.75 15.00 14750779
20011030 15.00 15.19 14.95 15.18 14812755
20011031 15.18 15.21 15.06 15.21 9096600
20011101 15.09 15.33 15.07 15.18 8632889
20011102 15.18 15.18 14.85 14.95 12254043
20011105 15.13 15.43 15.10 15.42 13646283
20011106 15.23 15.69 15.23 15.61 8284275
20011107 15.54 15.75 15.47 15.72 5379716
20011108 15.69 16.16 15.58 15.90 5685721
20011109 15.90 16.03 15.79 15.81 5058217
20011112 15.81 15.88 15.47 15.85 20704878
20011113 15.80 15.89 15.54 15.80 6001919
20011114 15.62 15.91 15.46 15.62 8625933
20011115 15.63 15.65 15.44 15.59 8338476
20011116 15.59 15.73 15.41 15.56 6474406
20011119 15.56 15.58 15.25 15.34 3573397
20011120 15.34 15.86 15.33 15.78 7710695
20011121 15.69 15.71 15.34 15.54 4969384
20011123 15.54 15.77 15.32 15.71 1772105
20011126 15.71 15.73 15.44 15.65 4231466
20011127 15.44 16.00 15.40 15.91 6671552
20011128 15.91 15.98 15.64 15.69 16620231
20011129 15.67 15.89 15.41 15.84 7330171
20011130 15.84 16.23 15.74 16.20 8977271
20011203 16.20 16.23 15.98 16.13 7877552
20011204 15.80 16.35 15.80 16.34 6220541
20011205 16.34 16.37 15.98 16.31 11106770
20011206 16.31 16.31 15.85 16.14 6395658
20011207 16.14 16.51 16.14 16.49 5498592
20011210 16.49 16.86 16.22 16.83 11180011
20011211 16.84 16.98 16.25 16.41 7839555
20011212 16.41 16.60 16.17 16.59 8417774
20011213 16.56 16.78 16.35 16.67 7495928
20011214 16.38 16.78 16.25 16.72 7649569
20011217 16.72 16.72 16.45 16.64 6133532
20011218 16.64 17.05 16.58 16.99 8293870
20011219 16.99 17.68 16.81 17.17 11403039
20011220 17.40 17.41 16.82 17.00 10499915
20011221 16.82 16.84 16.58 16.82 13420199
20011224 16.85 17.21 16.85 17.11 2462664
20011226 17.23 17.54 17.23 17.29 6093332
20011227 17.25 17.37 17.21 17.25 5777239
20011228 17.25 17.36 16.94 17.27 6151154
20011231 17.25 17.58 17.22 17.39 5261247
20020102 17.54 17.65 17.12 17.61 6481015
20020103 17.47 17.62 17.36 17.58 5688579
20020104 17.40 17.61 17.23 17.39 7494275
20020107 17.52 17.52 17.33 17.45 6080116
20020108 17.36 17.41 17.11 17.18 7067494
20020109 17.21 17.27 16.88 16.91 7824136
20020110 16.91 17.21 16.83 17.20 6472754
20020111 17.25 17.34 17.11 17.16 5021148
20020114 17.17 17.67 17.15 17.52 6477160
20020115 17.58 17.78 17.38 17.49 5799266
20020116 17.51 17.65 17.38 17.47 5270058
20020117 17.37 17.37 17.03 17.07 8798298
20020118 17.07 17.17 16.96 17.00 4966080
20020122 17.00 17.00 16.71 16.72 5428105
20020123 16.76 16.96 16.67 16.81 4599323
20020124 16.85 17.12 16.83 17.02 4140602
20020125 17.07 17.12 16.83 17.03 3352021
20020128 16.94 17.09 16.92 17.04 5344951
20020129 17.47 17.51 16.92 16.99 10213008
20020130 17.07 17.51 17.07 17.44 8055974
20020131 17.44 17.88 17.40 17.88 9427180
20020201 17.88 18.27 17.88 18.21 9055468
20020204 18.12 18.38 18.12 18.34 5301447
20020205 18.30 18.35 18.03 18.27 7321911
20020206 18.01 18.26 18.01 18.16 4155471
20020207 18.16 18.43 18.16 18.38 5191310
20020208 18.34 18.43 18.16 18.38 3940704
20020211 18.38 18.50 18.05 18.47 4070665
20020212 18.56 18.94 18.52 18.80 10339115
20020213 18.46 18.67 18.27 18.38 6216583
20020214 18.18 18.27 18.11 18.23 4045687
20020215 18.36 18.42 18.22 18.35 4697668
20020219 18.11 18.31 17.99 18.02 3027959
20020220 17.93 18.13 17.70 18.05 3895989
20020221 17.87 18.15 17.62 17.70 4486556
20020222 17.61 18.16 17.58 18.04 4891782
20020225 17.84 18.23 17.76 18.12 4176741
20020226 18.04 18.27 17.87 18.13 5748845
20020227 18.19 18.36 18.07 18.16 5625468
20020228 18.24 18.24 17.88 17.97 4047880
20020301 18.13 18.46 18.11 18.43 3574659
20020304 18.46 18.78 18.33 18.51 4557841
20020305 18.47 18.59 18.29 18.55 5461513
20020306 18.76 19.15 18.61 19.10 4863817
20020307 19.10 19.23 18.93 19.11 5300299
20020308 19.11 19.23 18.85 18.97 5388034
20020311 18.78 19.31 18.75 19.06 4815563
20020312 19.08 19.11 18.86 18.96 4428431
20020313 18.96 18.96 18.75 18.86 3344354
20020314 19.04 19.22 18.97 19.11 4658736
20020315 19.29 19.33 18.91 19.12 7389492
20020318 18.97 19.28 18.89 19.24 5088638
20020319 19.23 19.44 19.23 19.31 5745555
20020320 19.00 19.31 18.87 18.89 5948991
20020321 18.89 19.24 18.86 19.23 5086993
20020322 19.23 19.55 19.12 19.40 4735504
20020325 19.46 19.65 19.26 19.37 4205255
20020326 19.37 19.40 18.87 19.00 5125377
20020327 19.04 19.33 18.88 19.27 4609933
20020328 19.33 19.60 19.23 19.32 3964532
20020401 19.06 19.36 19.01 19.23 2350205
20020402 19.23 19.28 19.00 19.15 3261554
20020403 19.15 19.18 18.87 19.15 4204158
20020404 19.13 19.29 18.96 19.04 3926696
20020405 18.89 19.03 18.84 18.87 4192095
20020408 18.87 19.05 18.78 19.01 2856327
20020409 19.01 19.06 18.78 18.80 2192830
20020410 18.78 19.20 18.77 19.20 3738065
20020411 19.20 19.33 18.99 19.00 4489846
20020412 19.00 19.07 18.82 19.02 3297745
20020415 18.97 19.13 18.67 18.92 5442869
20020416 18.93 19.15 18.93 19.12 3065246
20020417 19.12 19.17 18.93 19.16 3558208
20020418 18.98 19.25 18.95 19.23 3481988
20020419 19.40 19.51 19.15 19.50 3627300
20020422 19.44 19.76 19.42 19.70 3831832
20020423 19.79 19.95 19.63 19.70 5845354
20020424 19.93 19.94 19.70 19.84 4796919
20020425 19.77 19.84 19.59 19.66 5100153
20020426 19.70 19.97 19.40 19.83 5272334
20020429 19.82 19.82 19.37 19.47 5573375
20020430 19.64 19.83 19.52 19.81 3060311
20020501 19.81 19.98 19.62 19.91 3541758
20020502 19.91 19.97 19.61 19.97 3320227
20020503 19.93 20.06 19.72 20.05 3033991
20020506 20.06 20.35 20.06 20.21 3554918
20020507 20.21 20.59 20.06 20.52 7485452
20020508 20.57 20.79 20.32 20.76 5526766
20020509 20.67 20.68 20.41 20.43 7616507
20020510 20.43 20.70 20.16 20.41 3706810
20020513 20.31 20.47 19.98 20.16 6429189
20020514 20.14 20.27 19.93 20.10 5306225
20020515 20.01 20.34 19.85 20.09 4370603
20020516 20.07 20.07 19.30 19.42 5026576
20020517 19.22 19.39 18.35 19.04 10585140
20020520 19.02 19.19 18.80 19.00 11075618
20020521 18.91 19.35 18.73 19.10 4619666
20020522 19.21 19.80 19.18 19.78 5199172
20020523 19.85 20.15 19.85 20.11 4536645
20020524 20.14 20.15 19.77 19.99 3835338
20020528 19.99 19.99 19.73 19.88 3473761
20020529 19.74 19.85 19.56 19.66 3111092
20020530 19.59 20.10 19.59 19.96 6589223
20020531 19.96 19.96 19.59 19.59 4287583
20020603 19.66 19.66 19.06 19.17 4841964
20020604 19.17 19.59 19.17 19.33 3355784
20020605 19.55 19.55 19.07 19.36 4391359
20020606 19.36 19.39 18.77 18.85 4734365
20020607 18.66 19.06 18.64 18.99 4050537
20020610 18.99 19.48 18.86 19.22 5591336
20020611 19.41 19.53 19.23 19.28 4024866
20020612 19.28 19.63 19.19 19.47 3993187
20020613 19.48 19.88 19.41 19.64 3463384
20020614 19.50 19.77 19.23 19.30 6423727
20020617 19.44 19.56 19.34 19.41 4939732
20020618 19.48 19.99 19.44 19.81 5884093
20020619 19.77 20.08 19.72 19.86 5955643
20020620 19.81 19.81 19.38 19.42 5464074
20020621 19.41 19.52 19.22 19.52 7859112
20020624 19.52 19.52 18.95 19.08 5615914
20020625 19.04 19.32 18.87 18.98 3565521
20020626 19.05 19.10 18.64 18.91 5314418
20020627 18.91 19.04 18.49 18.93 4951202
20020628 18.95 19.24 18.83 19.15 5799433
20020701 19.15 19.15 18.80 18.84 5669987
20020702 18.69 18.80 18.42 18.57 4305607
20020703 18.49 18.80 18.36 18.46 6513848
20020705 18.46 18.46 18.16 18.42 2872407
20020708 18.42 18.43 18.09 18.17 4193638
20020709 18.17 18.19 17.58 17.67 5382145
20020710 17.63 17.66 16.86 16.98 8279677
20020711 16.77 17.39 16.70 17.35 8387822
20020712 17.26 17.27 16.48 16.62 7179106
20020715 16.20 16.67 15.29 16.57 17678494
20020716 16.66 17.17 16.33 16.70 11433917
20020717 16.70 16.99 16.29 16.40 7972719
20020718 16.40 16.52 16.09 16.20 7090078
20020719 16.24 16.28 15.46 15.60 9651703
20020722 15.60 15.84 15.06 15.54 9953746
20020723 15.54 15.90 14.35 14.78 8757046
20020724 13.99 16.12 13.86 16.11 14659163
20020725 15.75 16.77 15.58 16.68 8912710
20020726 16.66 16.77 16.19 16.46 7534675
20020729 16.29 16.59 16.00 16.20 9212567
20020730 16.20 17.61 16.20 17.60 8089603
20020731 17.65 18.52 17.32 17.96 12490793
20020801 17.92 18.35 17.25 17.58 6741609
20020802 17.67 17.82 16.81 17.13 6845385
20020805 17.27 17.76 17.06 17.20 5768847
20020806 17.27 17.87 17.27 17.62 6097653
20020807 17.63 17.94 17.43 17.65 6314490
20020808 17.94 18.27 17.48 17.88 9091860
20020809 17.89 18.11 17.73 18.02 6739971
20020812 17.95 18.23 17.83 18.21 5666163
20020813 18.21 18.21 17.65 17.65 10570929
20020814 17.69 18.38 17.58 18.38 8282737
20020815 18.35 18.55 18.06 18.14 4516571
20020816 18.13 18.21 17.75 17.87 6094598
20020819 17.80 18.22 17.75 18.19 7386600
20020820 18.10 18.52 17.88 18.34 6982577
20020821 18.42 19.16 18.42 19.09 8881973
20020822 19.18 19.29 18.87 19.05 6834128
20020823 19.02 19.43 18.67 18.80 3297434
20020826 18.89 19.12 18.68 18.91 4417061
20020827 19.00 19.28 18.82 18.89 5795523
20020828 18.89 18.94 18.57 18.69 3027723
20020829 18.65 18.65 18.28 18.39 3732452
20020830 18.02 18.04 17.14 17.22 13914584
20020903 16.86 16.92 16.37 16.67 9227812
20020904 16.64 16.70 16.22 16.42 7596496
20020905 16.40 16.62 16.15 16.18 6775400
20020906 16.70 16.70 16.15 16.33 6101667
20020909 16.33 16.77 15.93 16.54 5806942
20020910 16.55 16.64 16.29 16.46 8722648
20020911 16.83 16.85 16.55 16.78 4954851
20020912 16.75 16.79 16.09 16.19 5972249
20020913 16.12 16.45 15.96 16.13 4955395
20020916 15.82 16.23 15.71 16.21 5045661
20020917 16.39 16.51 15.50 15.62 5696557
20020918 15.56 16.66 15.56 16.40 8141356
20020919 16.37 16.90 16.28 16.52 9908615
20020920 16.37 16.62 16.13 16.38 12048358
20020923 16.28 16.56 16.11 16.37 5904821
20020924 16.24 16.44 16.04 16.15 6564961
20020925 16.22 16.92 16.04 16.78 7342555
20020926 16.92 17.72 16.89 17.64 10690559
20020927 17.64 17.92 17.25 17.35 8447499
20020930 17.35 17.57 16.97 17.47 7044024
20021001 17.69 18.00 17.31 17.95 6899924
20021002 17.91 18.36 17.75 17.95 7790623
20021003 18.13 18.27 17.60 17.61 9103832
20021004 17.61 17.61 17.15 17.35 7758540
20021007 17.44 17.93 17.19 17.28 7661749
20021008 17.36 17.40 16.09 16.93 16884666
20021009 16.59 16.77 15.74 15.79 9989093
20021010 15.87 17.38 15.59 17.13 16113598
20021011 17.18 17.27 16.64 16.82 10920031
20021014 16.82 17.21 16.51 17.14 5779210
20021015 17.47 17.60 17.18 17.29 6352889
20021016 17.25 17.27 16.50 16.57 5543757
20021017 16.77 17.28 16.44 17.18 6171813
20021018 16.99 17.54 16.70 17.37 5840656
20021021 17.01 18.03 16.88 18.02 12280549
20021022 18.01 18.35 17.27 17.55 8591599
20021023 17.55 17.89 17.24 17.62 7843369
20021024 17.67 18.13 17.54 17.71 6648158
20021025 17.74 17.98 17.51 17.97 4113092
20021028 17.99 18.35 17.95 18.11 4988565
20021029 18.18 18.35 17.84 18.15 5930379
20021030 18.35 18.56 18.12 18.54 7488286
20021031 18.57 18.61 18.29 18.54 7556801
20021101 18.51 18.60 18.22 18.45 5592152
20021104 18.46 18.91 18.36 18.70 8495351
20021105 19.09 19.09 18.58 19.07 6764525
20021106 19.11 19.52 19.09 19.33 8014113
20021107 19.13 19.18 18.50 18.90 6591605
20021108 18.91 19.05 18.47 18.50 6300144
20021111 18.50 18.61 18.07 18.39 4807489
20021112 18.43 18.57 17.84 18.20 9298502
20021113 18.05 18.42 17.94 18.35 4744967
20021114 18.43 18.58 18.27 18.42 3223221
20021115 18.40 18.66 18.34 18.66 6995375
20021118 18.76 18.96 18.37 18.38 5268456
20021119 18.45 18.61 18.25 18.47 3977327
20021120 18.48 18.62 18.01 18.40 6582322
20021121 18.38 18.47 18.06 18.20 6461058
20021122 18.20 18.68 18.01 18.53 7951405
20021125 18.53 18.75 18.37 18.64 5565659
20021126 18.57 18.71 18.36 18.46 4895463
20021127 18.63 18.90 18.44 18.82 4716275
20021129 18.64 18.76 18.54 18.54 2383040
20021202 18.92 18.92 18.27 18.32 6836217
20021203 18.42 19.06 18.42 18.98 7408969
20021204 18.84 19.19 18.39 18.39 9941963
20021205 18.49 18.65 18.37 18.40 5213238
20021206 18.39 18.70 18.25 18.67 5754050
20021209 18.71 19.27 18.69 19.11 7426834
20021210 19.20 19.20 18.93 19.13 4641568
20021211 19.07 19.25 18.94 19.20 7169149
20021212 19.14 19.71 19.05 19.33 5619253
20021213 19.32 19.47 19.26 19.38 9471527
20021216 19.38 19.45 19.33 19.38 11847529
20021217 19.38 19.47 19.31 19.35 6969931
20021218 19.30 19.39 19.03 19.21 6000908
20021219 19.21 19.21 18.89 18.97 6385269
20021220 19.23 19.31 19.13 19.21 9309121
20021223 19.40 19.42 19.25 19.35 8183646
20021224 19.44 19.44 19.25 19.32 1839520
20021226 19.40 19.56 19.38 19.48 7409510
20021227 19.47 19.56 19.19 19.21 4061237
20021230 19.36 19.58 19.30 19.47 6314893
20021231 19.57 19.60 19.24 19.50 4322711
20030102 19.65 19.87 19.51 19.87 5057869
20030103 19.88 20.19 19.72 19.92 9525662
20030106 19.95 20.39 19.94 20.39 19839536
20030107 20.39 20.39 19.66 19.75 12799229
20030108 19.75 19.90 19.63 19.88 12031048
20030109 19.93 19.95 19.70 19.89 5737268
20030110 19.86 19.95 19.64 19.71 6869239
20030113 19.72 20.03 19.72 19.90 14968975
20030114 20.06 20.30 19.96 20.26 11779860
20030115 20.31 20.32 19.79 20.28 11033333
20030116 20.29 20.38 19.98 20.05 8655707
20030117 20.05 20.05 19.73 19.85 4882471
20030121 19.79 19.91 19.44 19.44 6669480
20030122 19.28 19.52 18.90 19.29 8048308
20030123 19.28 19.57 19.25 19.31 5754592
20030124 19.06 19.17 18.85 18.90 5952186
20030127 18.60 18.62 18.20 18.33 7852879
20030128 18.38 18.73 18.38 18.60 11460461
20030129 18.60 19.07 18.49 18.97 11789604
20030130 19.01 19.17 18.69 18.79 8772098
20030131 18.70 18.92 18.67 18.82 6596938
20030203 18.84 19.20 18.84 18.95 4977749
20030204 18.88 19.02 18.64 18.64 5713990
20030205 18.73 18.93 18.54 18.54 6171975
20030206 18.52 18.70 18.46 18.49 4559282
20030207 18.55 18.55 18.12 18.26 5536967
20030210 18.26 18.45 18.19 18.37 4252335
20030211 18.49 18.54 17.91 17.92 5846622
20030212 18.00 18.12 17.37 17.38 8174470
20030213 17.39 17.95 17.11 17.82 8259598
20030214 17.77 18.04 17.63 17.83 7184180
20030218 17.85 18.37 17.82 18.21 7302714
20030219 18.21 18.41 18.14 18.34 4925048
20030220 18.32 18.66 18.32 18.55 6354449
20030221 18.73 18.85 18.47 18.60 5714371
20030224 18.56 18.78 18.54 18.63 5571592
20030225 18.89 19.00 18.56 18.73 8747200
20030226 18.74 18.76 18.31 18.34 5688509
20030227 18.50 18.62 18.36 18.45 5322673
20030228 18.44 18.46 18.16 18.24 7423402
20030303 18.37 18.48 18.22 18.29 4349086
20030304 18.29 18.35 17.91 17.97 7231055
20030305 17.98 18.26 17.96 18.23 5603919
20030306 18.20 18.45 18.12 18.35 5191748
20030307 18.32 18.50 18.17 18.36 6181499
20030310 18.29 18.32 17.95 18.07 6636235
20030311 18.19 18.36 17.95 17.95 4848541
20030312 17.87 18.07 17.74 17.82 9021981
20030313 18.08 18.19 17.73 17.84 9088252
20030314 17.93 18.13 17.85 17.91 11593071
20030317 17.93 18.41 17.92 18.37 7812406
20030318 18.41 18.49 18.15 18.43 5655643
20030319 18.43 18.56 18.36 18.49 5237006
20030320 18.43 18.63 18.36 18.60 6236455
20030321 18.73 18.93 18.63 18.88 5005328
20030324 18.89 18.89 18.45 18.47 4848541
20030325 18.47 18.84 18.47 18.72 5894325
20030326 18.78 18.84 18.51 18.55 5389482
20030327 18.43 18.75 18.28 18.73 5300583
20030328 18.71 18.89 18.67 18.78 6002083
20030331 18.78 18.93 18.65 18.71 6410483
20030401 18.71 19.08 18.71 19.01 8961637
20030402 19.30 19.35 18.79 18.83 13887224
20030403 18.83 18.84 18.43 18.43 11697057
20030404 18.52 18.81 18.50 18.75 5722991
20030407 18.97 19.01 18.60 18.65 5156727
20030408 18.63 18.76 18.58 18.59 4419667
20030409 18.69 18.91 18.53 18.57 6538714
20030410 18.63 18.88 18.61 18.83 5111469
20030411 18.86 18.95 18.48 18.55 10259035
20030414 18.63 18.86 18.58 18.83 5062439
20030415 18.89 19.14 18.79 19.08 5905101
20030416 19.09 19.22 18.91 18.96 4319452
20030417 18.96 19.10 18.88 19.07 4971923
20030421 19.07 19.15 18.94 19.06 4123873
20030422 19.06 19.11 18.90 19.02 8271452
20030423 18.94 19.01 18.82 18.89 6658864
20030424 18.82 19.12 18.82 19.05 12213753
20030425 19.05 19.18 18.93 19.08 8960560
20030428 19.14 19.27 19.09 19.16 8364662
20030429 19.25 19.40 19.25 19.33 12083367
20030430 19.48 19.84 19.48 19.69 17145266
20030501 19.69 19.90 19.52 19.68 9853329
20030502 19.64 20.04 19.63 20.00 7104440
20030505 20.04 20.34 19.93 20.19 8982650
20030506 20.16 20.38 20.11 20.20 7595813
20030507 20.20 20.38 20.12 20.37 6281174
20030508 20.19 20.37 20.02 20.05 6568886
20030509 20.09 20.19 19.99 20.02 7074807
20030512 19.93 20.30 19.93 20.24 7877060
20030513 20.30 20.30 20.17 20.23 8032152
20030514 20.32 20.34 20.16 20.22 5459031
20030515 20.36 20.67 20.33 20.63 8111556
20030516 20.48 21.04 20.47 20.90 7775699
20030519 20.86 20.88 20.63 20.64 4885497
20030520 20.84 20.91 20.73 20.88 5495514
20030521 21.01 21.12 20.90 21.11 8506967
20030522 21.11 21.58 21.11 21.43 8365328
20030523 21.52 22.08 21.51 21.87 12347871
20030527 21.87 22.24 21.76 21.99 11882714
20030528 21.99 21.99 21.74 21.75 15603439
20030529 21.76 21.81 21.16 21.23 9913707
20030530 21.18 21.36 21.12 21.36 9878297
20030602 21.43 21.74 21.40 21.57 6633997
20030603 21.57 21.98 21.51 21.96 10044616
20030604 21.96 22.19 21.83 22.18 5860343
20030605 22.18 22.18 21.62 21.66 9434063
20030606 21.96 21.96 21.61 21.61 7212359
20030609 21.61 21.77 21.47 21.59 3950890
20030610 21.67 21.95 21.60 21.93 6529376
20030611 21.93 22.37 21.63 21.85 6814802
20030612 21.98 22.30 21.90 22.29 7864760
20030613 22.35 22.42 21.96 22.13 5431669
20030616 22.31 22.56 22.26 22.48 4232023
20030617 22.55 22.67 22.35 22.36 7744581
20030618 22.39 22.46 22.24 22.45 6637752
20030619 22.48 22.57 22.30 22.42 5930090
20030620 22.52 22.71 22.35 22.36 6562640
20030623 22.34 22.35 22.18 22.23 4409073
20030624 22.16 22.29 22.05 22.18 5714948
20030625 22.33 22.58 22.12 22.18 6886695
20030626 22.28 22.49 22.16 22.49 5526095
20030627 22.53 22.53 22.16 22.24 4438581
20030630 22.24 22.43 22.21 22.30 7454327
20030701 22.30 22.46 21.74 22.33 8807415
20030702 22.33 22.52 22.14 22.50 5160193
20030703 22.29 22.35 22.16 22.27 2847280
20030707 22.31 22.50 22.19 22.20 4387612
20030708 22.18 22.20 21.84 21.89 6392029
20030709 21.88 21.88 21.51 21.53 6837872
20030710 21.48 21.49 21.04 21.06 7447352
20030711 21.07 21.32 21.07 21.23 6835726
20030714 21.40 21.49 21.07 21.07 9177073
20030715 21.23 21.23 20.69 20.69 7123298
20030716 20.78 20.78 20.30 20.41 11670790
20030717 20.28 20.42 20.20 20.33 8716744
20030718 20.47 20.78 20.44 20.72 8115849
20030721 21.02 21.02 20.50 20.54 6422074
20030722 20.69 20.94 20.59 20.94 7213432
20030723 21.01 21.06 20.85 20.88 4539446
20030724 20.88 21.19 20.84 20.88 3513631
20030725 20.92 21.13 20.88 21.01 5558286
20030728 20.98 20.98 20.64 20.82 7302493
20030729 20.93 21.09 20.82 20.99 6906009
20030730 21.25 21.45 21.15 21.27 8407175
20030731 21.30 21.54 21.27 21.42 9915853
20030801 21.56 21.56 21.28 21.42 5971402
20030804 21.40 21.70 21.26 21.69 5613010
20030805 21.66 21.77 21.52 21.59 7746727
20030806 21.62 21.97 21.43 21.84 10294095
20030807 21.92 22.11 21.84 22.11 7658739
20030808 22.17 22.25 22.02 22.10 3958937
20030811 22.09 22.13 21.92 22.03 4655869
20030812 22.03 22.29 22.01 22.28 5120490
20030813 22.33 22.38 22.15 22.30 5564961
20030814 22.30 22.35 22.12 22.22 4472912
20030815 22.22 22.22 22.00 22.14 2354530
20030818 22.14 22.39 22.14 22.27 3504814
20030819 22.25 22.28 21.92 21.99 5934676
20030820 21.96 22.15 21.96 22.07 7624039
20030821 22.01 22.04 21.87 21.96 7607476
20030822 22.00 22.00 21.54 21.57 6273937
20030825 21.60 21.91 21.60 21.88 3707837
20030826 21.88 22.07 21.75 21.94 4722950
20030827 21.94 21.99 21.82 21.91 4581903
20030828 21.96 21.98 21.85 21.89 4376209
20030829 21.90 22.05 21.88 22.05 5243330
20030902 22.05 22.46 22.05 22.46 5638690
20030903 22.46 22.61 22.39 22.57 6648995
20030904 22.64 22.68 22.42 22.55 4686086
20030905 22.53 22.53 22.28 22.43 6469480
20030908 22.37 22.53 22.35 22.51 6858963
20030909 22.48 22.58 22.42 22.42 5289811
20030910 22.43 22.65 22.40 22.51 6986120
20030911 22.61 22.75 22.47 22.52 5311716
20030912 22.53 22.74 22.52 22.73 6480700
20030915 22.78 22.80 22.47 22.64 4684483
20030916 22.73 22.98 22.72 22.95 6616939
20030917 22.95 23.15 22.95 23.06 5786683
20030918 23.27 23.55 23.26 23.55 9002990
20030919 23.55 23.62 23.43 23.62 9321950
20030922 23.62 23.62 23.11 23.30 4666318
20030923 23.25 23.34 23.19 23.28 3786374
20030924 23.30 23.31 22.98 23.07 4508708
20030925 23.26 23.37 23.06 23.09 8414759
20030926 23.12 23.58 22.94 23.45 9952923
20030929 23.45 23.86 23.45 23.85 6249895
20030930 23.83 23.94 23.66 23.77 9285619
20031001 23.79 24.21 23.79 24.18 8165789
20031002 24.22 24.34 24.01 24.20 7917887
20031003 24.20 24.29 24.00 24.00 8526955
20031006 24.05 24.05 23.90 23.97 9058020
20031007 23.83 24.18 23.77 24.05 6648461
20031008 24.06 24.08 23.83 23.98 6641515
20031009 24.07 24.35 24.07 24.15 6846141
20031010 24.15 24.16 24.01 24.13 4983674
20031013 24.20 24.38 24.11 24.21 4543436
20031014 24.24 24.35 24.21 24.32 5476806
20031015 24.29 24.29 24.04 24.09 7203568
20031016 24.10 24.21 23.89 24.07 7831336
20031017 24.16 24.23 23.77 23.83 5551070
20031020 24.00 24.00 23.75 23.90 4340947
20031021 23.96 24.10 23.81 23.90 3876132
20031022 23.83 23.99 23.71 23.88 4667386
20031023 24.01 24.10 23.78 23.92 6367435
20031024 23.85 23.88 23.70 23.79 3614339
20031027 23.88 24.14 23.82 23.85 5648841
20031028 23.81 23.92 23.73 23.86 5038170
20031029 23.83 23.95 23.77 23.86 5270578
20031030 23.89 23.95 23.80 23.88 4399183
20031031 23.88 24.03 23.71 23.75 4893917
20031103 23.75 24.43 23.75 24.35 12997196
20031104 24.35 24.37 23.90 23.93 7603736
20031105 23.95 24.13 23.78 23.88 4596863
20031106 23.83 23.88 23.61 23.71 7762949
20031107 23.77 23.81 23.40 23.54 8481008
20031110 23.63 23.81 23.47 23.66 8267834
20031111 23.47 23.76 23.36 23.74 4910479
20031112 23.65 23.83 23.46 23.50 11005164
20031113 23.50 23.50 23.20 23.30 8295382
20031114 23.30 23.62 23.21 23.49 5954922
20031117 23.43 23.49 23.14 23.30 5562717
20031118 23.32 23.49 23.00 23.10 7920738
20031119 23.24 23.60 23.24 23.52 5283331
20031120 23.30 23.66 23.12 23.21 7251808
20031121 23.13 23.18 22.91 23.08 6864924
20031124 23.32 23.44 23.23 23.24 8134669
20031125 23.26 23.36 23.10 23.23 6188543
20031126 23.30 23.33 23.11 23.26 2519267
20031128 23.24 23.32 23.21 23.23 1970606
20031201 23.26 23.43 23.11 23.37 8257066
20031202 23.30 23.41 23.23 23.39 8673219
20031203 23.39 23.64 23.35 23.46 6531257
20031204 23.47 23.78 23.37 23.71 4918798
20031205 23.74 24.11 23.71 23.83 6388636
20031208 23.80 24.13 23.80 24.02 6223665
20031209 24.09 24.09 23.62 23.81 6533917
20031210 23.83 24.10 23.75 24.02 7702551
20031211 24.02 24.08 23.82 23.91 6453561
20031212 23.90 23.94 23.73 23.83 9475723
20031215 23.98 24.00 23.53 23.64 8225137
20031216 23.51 23.64 23.49 23.60 5446173
20031217 23.62 23.65 23.43 23.64 5660635
20031218 23.66 24.00 23.53 23.88 8545499
20031219 23.90 24.25 23.73 24.13 9933917
20031222 24.13 24.25 23.85 24.24 7361433
20031223 24.20 24.41 24.17 24.37 4376522
20031224 24.32 24.51 24.23 24.50 2033401
20031226 24.50 24.58 24.39 24.48 1310189
20031229 24.47 24.77 24.45 24.74 4032744
20031230 24.64 24.95 24.63 24.86 5130067
20031231 24.91 25.04 24.81 24.94 4972014
20040102 25.05 25.25 24.68 24.80 6468461
20040105 24.80 25.01 24.59 24.92 5217342
20040106 24.73 24.91 24.65 24.74 6351917
20040107 24.68 24.89 24.64 24.89 4239756
20040108 24.82 24.90 24.67 24.89 4263703
20040109 24.79 24.89 24.58 24.66 4408984
20040112 24.66 24.74 24.46 24.53 5556863
20040113 24.50 24.65 24.31 24.51 5241290
20040114 24.51 24.86 24.48 24.74 3397871
20040115 24.74 24.80 24.57 24.68 4830458
20040116 24.79 24.88 24.62 24.79 3852872
20040120 24.71 24.77 24.50 24.74 4691564
20040121 24.76 25.07 24.62 25.06 7557802
20040122 24.94 25.18 24.79 24.95 4032211
20040123 25.01 25.11 24.58 24.61 6283800
20040126 24.58 24.66 24.19 24.46 5603162
20040127 24.50 24.60 24.36 24.48 5899577
20040128 24.80 25.18 24.79 24.91 14227953
20040129 25.14 25.15 24.88 25.05 7241696
20040130 25.06 25.18 24.91 25.17 5885741
20040202 25.18 25.30 24.99 25.12 7833463
20040203 25.03 25.10 24.84 25.10 6089028
20040204 24.92 25.02 24.74 24.84 6673877
20040205 24.90 24.90 24.61 24.69 5245015
20040206 24.75 24.86 24.64 24.82 4510628
20040209 24.83 24.99 24.73 24.93 5200845
20040210 24.91 25.07 24.84 25.07 5208295
20040211 24.98 25.00 24.59 24.96 9111783
20040212 24.87 24.99 24.79 24.84 4644662
20040213 24.77 24.91 24.63 24.74 3984849
20040217 24.94 24.99 24.78 24.89 3478727
20040218 24.91 25.28 24.79 25.23 7236748
20040219 25.27 25.35 24.95 25.02 5531833
20040220 25.03 25.03 24.58 24.73 8885486
20040223 24.82 24.99 24.56 24.72 4936676
20040224 24.80 24.90 24.57 24.73 5012461
20040225 24.81 25.04 24.68 24.94 4573116
20040226 24.89 25.14 24.87 25.10 5653196
20040227 25.10 25.46 25.09 25.34 8776842
20040301 25.36 25.44 25.28 25.35 5474066
20040302 25.38 25.64 25.30 25.33 7032709
20040303 25.33 25.46 25.10 25.34 5343163
20040304 25.27 25.47 25.23 25.26 3394461
20040305 25.27 25.59 25.22 25.54 5087187
20040308 25.47 25.63 25.47 25.54 3117287
20040309 25.53 25.82 25.48 25.79 6264252
20040310 25.75 25.85 25.58 25.60 6318309
20040311 25.64 25.76 25.28 25.36 9850032
20040312 25.45 25.45 25.08 25.34 4625583
20040315 25.25 25.40 25.10 25.22 5145484
20040316 25.22 25.34 25.04 25.15 5837096
20040317 25.27 25.65 25.23 25.60 6204365
20040318 25.53 25.71 25.37 25.44 3845996
20040319 25.41 25.50 25.23 25.28 5076058
20040322 25.25 25.41 24.95 24.99 3956760
20040323 24.90 25.07 24.85 24.94 4266793
20040324 24.89 25.22 24.80 25.19 7309354
20040325 25.19 25.58 25.10 25.58 11247035
20040326 25.58 25.88 25.55 25.78 11011198
20040329 25.76 25.82 25.63 25.78 6462461
20040330 25.78 25.90 25.70 25.87 7831375
20040331 25.85 25.99 25.78 25.99 5691884
20040401 25.94 26.21 25.85 26.15 6329438
20040402 26.16 26.16 25.91 26.02 5229749
20040405 25.96 26.22 25.94 26.22 9959736
20040406 26.22 26.34 26.01 26.16 7585468
20040407 26.06 26.12 25.87 25.95 6977592
20040408 25.95 26.01 25.86 25.98 5844515
20040412 26.04 26.04 25.28 25.50 7706832
20040413 25.50 25.50 24.73 24.93 10676786
20040414 24.71 25.00 24.50 24.66 9999484
20040415 24.55 24.94 24.55 24.64 9963976
20040416 24.81 24.96 24.64 24.96 6900746
20040419 24.87 25.05 24.79 24.97 5651606
20040420 25.02 25.08 24.63 24.63 4922896
20040421 24.61 24.62 24.30 24.57 5344753
20040422 24.83 25.33 24.64 24.99 6505918
20040423 24.99 25.06 24.74 24.96 4795174
20040426 24.91 25.20 24.90 25.19 6658020
20040427 25.19 25.24 25.05 25.18 8045483
20040428 25.15 25.47 25.15 25.27 11172309
20040429 25.47 25.47 25.03 25.13 7089416
20040430 25.19 25.34 25.14 25.26 6184226
20040503 25.13 25.28 25.06 25.17 6404694
20040504 25.21 25.28 24.96 25.19 7408988
20040505 25.11 25.27 24.93 24.98 4652082
20040506 25.21 25.33 24.66 25.07 1903124
20040507 24.90 25.01 24.24 24.41 2468735
20040510 24.42 24.53 23.95 24.21 3774318
20040511 24.27 24.29 23.62 23.85 2967305
20040512 23.79 24.47 23.54 23.92 4689744
20040513 23.64 24.07 23.64 23.82 3267336
20040514 23.85 24.20 23.85 23.95 2363325
20040517 23.76 24.03 23.62 23.92 2428601
20040518 24.12 24.35 24.02 24.03 2871872
20040519 24.03 24.23 23.84 23.90 2267710
20040520 23.81 24.33 23.76 24.20 2573863
20040521 24.40 24.56 24.29 24.42 3139411
20040524 24.42 24.88 24.42 24.83 3596473
20040525 24.84 25.14 24.68 25.10 2106294
20040526 25.11 25.41 24.78 25.00 2707172
20040527 25.32 25.48 25.07 25.26 2249060
20040528 25.22 25.47 25.14 25.35 2310527
20040601 25.36 25.55 25.13 25.38 2145170
20040602 25.39 25.57 25.06 25.13 2335481
20040603 25.03 25.13 24.74 24.88 2770609
20040604 24.88 25.32 24.88 25.11 1411244
20040607 25.29 25.32 25.11 25.22 1321014
20040608 25.05 25.13 24.78 24.84 1760214
20040609 24.84 24.97 24.48 24.48 1880652
20040610 24.44 24.97 24.44 24.97 2189432
20040614 24.71 25.02 24.69 24.87 1589997
20040615 24.90 25.21 24.85 24.90 1806708
20040616 24.90 25.08 24.75 24.78 2364113
20040617 24.78 24.91 24.67 24.84 2599868
20040618 24.82 25.05 24.63 25.02 2131248
20040621 25.02 25.48 24.94 25.38 1790422
20040622 25.49 25.54 25.20 25.23 2528025
20040623 25.19 25.62 25.19 25.61 2076611
20040624 25.51 25.83 25.46 25.75 2407324
20040625 25.76 25.88 25.51 25.54 1967073
20040628 25.54 25.99 25.53 25.54 1296059
20040629 25.54 25.55 25.13 25.22 1904687
20040630 25.30 25.45 25.01 25.35 2048373
20040701 25.28 25.41 24.89 24.99 2276247
20040702 25.18 25.43 25.10 25.16 1697171
20040706 25.18 25.33 25.03 25.09 1967467
20040707 25.03 25.33 24.97 25.22 1880258
20040708 25.22 25.48 25.10 25.40 2759445
20040709 25.44 25.44 25.08 25.14 2244988
20040712 25.15 25.42 25.15 25.38 1467195
20040713 25.38 25.61 25.35 25.53 2339815
20040714 25.51 26.06 25.41 25.98 3600413
20040715 25.98 26.09 25.85 25.99 2029066
20040716 26.23 26.40 26.16 26.22 2666720
20040719 26.19 26.42 26.12 26.31 2251161
20040720 26.19 26.38 26.08 26.23 3328540
20040721 26.22 26.22 25.57 25.57 2660809
20040722 25.41 25.43 25.04 25.24 2891442
20040723 25.20 25.29 25.10 25.18 1943695
20040726 25.29 25.42 25.16 25.29 1659213
20040727 25.29 25.38 25.01 25.04 2213861
20040728 25.73 25.96 25.33 25.86 4888461
20040729 25.96 26.44 25.93 26.42 4076650
20040730 26.38 26.98 26.27 26.57 3026722
20040802 26.38 27.04 26.38 26.98 3856788
20040803 26.91 27.13 26.75 27.01 2233299
20040804 27.01 27.41 26.88 27.25 2630733
20040805 27.33 27.44 26.98 27.05 3134945
20040806 27.26 27.71 27.11 27.42 4030025
20040809 27.60 27.61 27.27 27.52 2849807
20040810 27.60 27.84 27.43 27.80 3229641
20040811 27.79 28.24 27.73 27.99 4587659
20040812 27.87 28.03 27.79 27.91 2592996
20040813 27.79 27.96 27.53 27.67 2323395
20040816 27.74 27.84 27.56 27.66 2067208
20040817 27.69 27.85 27.62 27.66 2597425
20040818 27.76 28.04 27.66 28.01 3677134
20040819 27.68 27.91 27.60 27.71 3502219
20040820 27.67 27.94 27.60 27.94 2397242
20040823 27.79 27.90 27.64 27.68 2205395
20040824 27.76 27.89 27.60 27.78 1820398
20040825 27.78 27.96 27.69 27.92 1457803
20040826 27.85 28.01 27.68 27.71 1472000
20040827 27.71 27.76 27.64 27.66 1207478
20040830 27.60 27.97 27.60 27.82 902971
20040831 27.86 28.29 27.83 28.29 1799560
20040901 28.30 28.62 28.28 28.52 2919905
20040902 28.62 28.79 28.56 28.79 2371063
20040903 28.82 28.88 28.55 28.68 1645092
20040907 28.83 29.01 28.73 28.93 2504171
20040908 28.88 28.90 28.51 28.63 3729361
20040909 28.74 28.92 28.62 28.92 2836940
20040910 29.08 29.08 28.80 28.93 2798649
20040913 29.10 29.10 28.26 28.27 2858821
20040914 28.37 28.46 28.16 28.22 2622171
20040915 27.95 28.19 27.95 28.19 1954548
20040916 28.02 28.49 27.96 28.43 2010292
20040917 28.43 28.88 28.43 28.55 2774815
20040920 28.44 28.49 28.26 28.27 1667624
20040921 28.37 28.47 28.21 28.21 1640794
20040922 27.83 28.04 27.83 28.02 2185207
20040923 27.96 28.06 27.72 27.89 1798648
20040924 27.87 28.09 27.63 28.00 2053142
20040927 28.00 28.06 27.76 27.96 3119566
20040928 27.96 28.25 27.91 28.18 1922639
20040929 28.74 28.74 27.95 28.07 2117221
20040930 28.18 28.26 27.91 28.17 2178305
20041001 28.22 28.65 28.20 28.64 2402191
20041004 28.66 28.77 28.45 28.53 2344885
20041005 28.58 28.83 28.57 28.62 1670099
20041006 28.73 29.18 28.72 29.18 2270256
20041007 29.18 29.22 28.99 29.09 1798257
20041008 29.14 29.16 28.90 29.05 2155382
20041011 29.02 29.16 28.96 29.02 2107843
20041012 28.72 29.08 28.71 29.05 2778201
20041013 29.14 29.14 28.65 28.85 3251502
20041014 28.75 28.87 28.62 28.81 1788749
20041015 28.98 29.18 28.85 29.09 1691719
20041018 29.04 29.15 28.76 28.97 2453637
20041019 29.02 29.17 28.83 28.92 3430455
20041020 29.06 29.24 28.81 29.22 2744208
20041021 29.64 29.79 29.18 29.19 2744989
20041022 29.38 29.89 29.05 29.69 2781718
20041025 29.94 30.26 29.91 30.21 3573461
20041026 30.33 30.64 30.12 30.57 4357912
20041027 30.52 30.60 30.02 30.17 2829647
20041028 30.37 30.37 29.69 30.28 4460282
20041029 30.67 30.79 30.07 30.42 3324177
20041101 30.71 31.18 30.67 30.84 4709045
20041102 30.96 30.96 29.95 29.98 3566949
20041103 30.71 31.07 30.33 30.83 3705136
20041104 31.06 31.48 30.90 31.46 3674529
20041105 31.46 31.46 30.97 31.19 3614097
20041108 31.28 31.69 31.21 31.63 2911569
20041109 31.71 31.84 31.61 31.77 2374971
20041110 32.08 32.23 31.46 31.86 4276446
20041111 32.06 32.47 31.75 32.38 1768363
20041112 32.52 32.89 32.22 32.89 1833499
20041115 32.93 32.94 32.21 32.24 2100882
20041116 32.25 32.42 32.09 32.19 1734827
20041117 32.38 32.78 31.72 31.87 2132096
20041118 32.00 32.42 31.94 32.31 2173371
20041119 32.45 32.69 32.10 32.62 3088250
20041122 32.17 32.69 32.16 32.62 3413804
20041123 32.62 33.21 32.57 33.06 2172984
20041124 33.18 33.34 32.74 32.89 2587795
20041126 32.81 33.28 32.81 32.86 1253848
20041129 32.90 33.06 32.48 32.93 2355237
20041130 32.89 32.96 32.33 32.34 3689571
20041201 32.35 32.48 31.82 32.45 3047105
20041202 32.45 32.52 31.84 32.02 2493766
20041203 32.07 32.67 32.07 32.60 2539942
20041206 32.60 32.92 32.48 32.92 1780487
20041207 33.02 33.04 32.19 32.22 2379099
20041208 32.45 32.45 31.86 31.96 2483189
20041209 31.73 32.19 31.67 32.14 1992407
20041210 32.33 32.90 31.83 32.55 3111338
20041213 32.79 33.31 32.67 33.25 2179949
20041214 33.34 33.57 33.14 33.40 2656543
20041215 33.34 33.65 33.04 33.63 2675374
20041216 33.73 33.79 33.03 33.03 3653456
20041217 32.97 33.36 31.90 32.45 8595842
20041220 33.35 34.42 33.11 33.38 18060130
20041221 33.38 33.75 33.19 33.74 6239573
20041222 33.74 34.10 33.49 34.07 4682228
20041223 34.07 34.26 33.84 34.23 2457650
20041227 34.63 34.63 34.18 34.27 3303911
20041228 34.08 34.48 34.07 34.48 2978227
20041229 34.48 34.81 34.32 34.66 3115595
20041230 34.44 34.76 34.38 34.42 1988924
20041231 34.42 34.54 34.15 34.17 2446687
20050103 34.35 34.35 33.50 33.52 3975527
20050104 33.65 33.73 33.27 33.29 3486422
20050105 33.32 33.47 32.76 32.79 5458321
20050106 32.65 32.94 32.38 32.92 3022856
20050107 32.87 33.14 32.56 32.59 2746702
20050110 32.60 33.04 32.58 32.88 2512210
20050111 32.91 32.94 32.45 32.70 2208325
20050112 32.91 33.01 32.56 32.92 3529503
20050113 32.95 33.52 32.87 33.28 2574896
20050114 33.11 33.52 32.95 33.36 2559805
20050118 33.30 33.80 33.11 33.62 2550647
20050119 33.62 33.82 33.36 33.45 2263401
20050120 33.45 33.48 32.99 33.05 3074707
20050121 33.05 33.24 32.73 32.83 2226641
20050124 32.83 33.47 32.76 33.22 2700784
20050125 33.32 33.45 32.97 32.97 2511952
20050126 33.00 33.90 33.00 33.80 3270504
20050127 33.70 34.25 33.58 33.93 3289980
20050128 33.82 34.25 33.55 34.19 2989836
20050131 34.19 34.48 34.05 34.31 3812105
20050201 34.42 35.11 34.35 35.08 4105543
20050202 34.98 35.10 34.64 34.94 3789275
20050203 34.81 35.12 34.52 35.12 3196854
20050204 35.24 35.50 35.16 35.47 2551937
20050207 35.47 35.69 35.32 35.59 2540587
20050208 35.39 35.69 35.35 35.54 4240975
20050209 35.66 35.82 35.51 35.59 4699124
20050210 35.60 35.66 35.34 35.43 2749411
20050211 35.42 35.70 35.12 35.40 4896954
20050214 35.47 35.71 35.28 35.48 3059430
20050215 35.35 35.43 34.99 35.13 3035265
20050216 35.12 35.53 35.00 35.52 2316340
20050217 35.48 35.50 35.13 35.15 2645693
20050218 35.12 35.15 34.45 34.76 3322682
20050222 34.41 34.48 33.88 34.02 4409573
20050223 34.11 34.61 34.11 34.33 2959831
20050224 34.34 34.83 34.34 34.74 2335134
20050225 34.73 35.67 34.54 35.59 3058151
20050228 35.59 35.95 35.37 35.48 3383157
20050301 35.63 35.96 35.12 35.23 4336952
20050302 35.23 35.77 35.07 35.63 3376381
20050303 35.63 35.67 35.24 35.60 3809680
20050304 35.90 36.64 35.82 36.45 3852511
20050307 36.55 36.78 36.45 36.64 2695556
20050308 36.64 36.64 36.10 36.35 4607492
20050309 35.98 36.03 35.65 35.79 4288495
20050310 35.79 36.60 35.56 36.42 3836785
20050311 36.42 36.61 36.02 36.06 1987498
20050314 36.06 36.50 35.93 36.50 2907155
20050315 36.56 36.90 36.23 36.23 3528784
20050316 36.28 36.49 35.42 35.64 3770812
20050317 35.67 36.17 35.63 35.74 2876086
20050318 35.70 35.86 35.44 35.74 6813493
20050321 35.78 35.83 35.47 35.65 1628994
20050322 35.65 35.72 34.65 34.74 4042631
20050323 34.74 34.74 34.17 34.37 4132896
20050324 34.45 35.03 34.41 35.01 2318130
20050328 35.02 35.55 34.91 35.41 2769456
20050329 35.29 35.50 34.75 34.82 3215924
20050330 34.92 35.60 34.92 35.29 3149184
20050331 35.53 36.12 35.51 35.89 3385331
20050401 36.21 36.28 35.31 35.90 3673771
20050404 35.95 35.96 35.44 35.63 3033092
20050405 35.62 35.92 35.58 35.83 2767538
20050406 35.93 35.93 35.46 35.63 1784081
20050407 35.69 36.06 35.54 36.02 2931575
20050408 35.98 36.10 35.51 35.51 1716191
20050411 35.52 36.31 35.52 36.27 2246787
20050412 36.21 37.11 36.00 37.07 4108604
20050413 36.98 37.27 36.63 36.85 2959192
20050414 36.85 37.04 36.54 36.67 2706551
20050415 36.67 36.77 35.80 35.80 3242645
20050418 35.80 36.21 35.56 36.11 2994735
20050419 36.11 36.77 36.08 36.72 2305088
20050420 36.60 36.79 36.39 36.48 3271668
20050421 36.82 36.85 36.50 36.60 2796945
20050422 36.60 37.07 36.38 36.72 3037183
20050425 36.92 37.20 36.84 37.15 3740766
20050426 37.00 37.00 36.47 36.76 4359071
20050427 36.64 37.45 36.42 37.30 2514386
20050428 37.31 38.31 37.22 37.90 6009288
20050429 37.89 38.76 37.79 38.72 4293226
20050502 38.72 38.87 38.54 38.78 4403564
20050503 38.78 38.78 38.13 38.30 4602378
20050504 38.30 38.68 38.07 38.63 3852255
20050505 38.56 38.71 38.15 38.30 2444194
20050506 37.84 38.33 37.56 38.11 3593606
20050509 38.05 38.09 37.48 37.93 3598720
20050510 37.56 38.30 37.56 37.89 2732889
20050511 37.89 37.89 37.32 37.70 4769161
20050512 37.30 37.63 37.03 37.07 4051606
20050513 37.07 37.08 34.81 35.69 7186582
20050516 35.80 35.80 35.28 35.53 5305520
20050517 35.54 35.80 35.26 35.65 4632218
20050518 35.92 36.36 35.49 36.23 3127115
20050519 36.40 36.83 36.36 36.73 3258479
20050520 36.99 37.14 36.67 36.95 4445063
20050523 37.15 37.19 36.88 36.92 2848791
20050524 36.84 36.98 36.63 36.82 1715463
20050525 36.82 36.94 36.62 36.81 2804792
20050526 36.55 37.06 36.55 36.92 1841374
20050527 36.87 37.11 36.77 37.01 2054269
20050531 36.83 37.11 36.73 36.95 2919418
20050601 37.11 37.99 37.00 37.94 4661255
20050602 37.98 38.23 37.90 37.99 1880428
20050603 37.99 38.27 37.73 38.22 2400684
20050606 38.17 38.25 37.80 37.95 1552019
20050607 38.15 38.79 38.13 38.30 2966588
20050608 38.49 38.56 38.11 38.25 1848475
20050609 38.27 38.33 37.86 38.01 2742280
20050610 38.16 38.82 38.12 38.64 3361947
20050613 38.64 38.69 38.03 38.19 3694540
20050614 38.27 38.44 38.08 38.16 2924110
20050615 38.09 38.29 37.36 38.28 4233309
20050616 38.09 38.16 37.57 37.71 2540670
20050617 38.21 38.44 37.78 38.39 3871932
20050620 38.21 38.60 37.93 38.53 2219362
20050621 38.60 38.88 38.56 38.60 2549926
20050622 38.80 39.92 38.70 39.67 5541366
20050623 39.77 40.38 39.71 40.01 4557534
20050624 40.02 40.21 39.86 39.98 2793507
20050627 40.05 40.19 39.84 40.02 2829645
20050628 40.07 40.53 40.07 40.50 2928675
20050629 40.60 40.62 39.76 39.92 2481709
20050630 40.02 41.02 40.01 40.48 4691053
20050701 40.64 40.81 40.43 40.80 2255499
20050705 40.63 41.01 40.51 40.81 2783744
20050706 40.80 40.99 39.67 39.68 3604513
20050707 39.27 40.24 39.12 40.22 3409877
20050708 40.16 40.72 39.91 40.70 3405185
20050711 41.04 41.40 40.74 41.13 2749254
20050712 41.47 41.88 41.32 41.75 3545425
20050713 41.76 42.26 41.60 42.21 3174157
20050714 42.25 42.68 41.16 41.44 3235908
20050715 41.52 41.80 41.07 41.21 2537120
20050718 41.26 41.40 40.98 40.99 1756545
20050719 41.17 41.59 40.95 41.55 3453369
20050720 41.47 41.87 40.95 41.82 3600202
20050721 41.82 41.82 40.54 40.74 3225891
20050722 40.95 41.21 40.62 40.91 3624928
20050725 41.10 41.74 41.07 41.23 2205287
20050726 41.23 41.55 41.05 41.24 2570087
20050727 41.40 41.53 40.90 41.31 2355924
20050728 41.46 42.31 41.40 42.30 2622329
20050729 42.30 42.65 42.08 42.21 2248779
20050801 42.20 42.21 41.21 41.37 2747479
20050802 41.56 42.47 41.55 42.45 3103657
20050803 42.45 43.28 42.28 42.85 3090090
20050804 42.76 42.81 42.37 42.56 1875229
20050805 42.31 42.32 40.81 41.23 3200278
20050808 41.44 41.70 40.32 40.33 3497241
20050809 40.55 40.99 40.45 40.71 2355670
20050810 41.07 41.85 40.48 40.62 3827552
20050811 40.62 41.41 40.50 41.16 5006394
20050812 41.16 41.32 40.87 40.94 3081942
20050815 40.82 41.18 40.61 41.10 2009251
20050816 41.10 41.31 40.37 40.38 2263018
20050817 40.52 40.71 39.98 40.43 2112041
20050818 40.30 40.57 40.19 40.45 1398549
20050819 40.44 41.06 40.44 41.05 3146736
20050822 41.24 41.53 41.17 41.39 2146137
20050823 41.31 41.75 41.29 41.66 2547483
20050824 41.67 42.24 41.21 41.28 3478130
20050825 41.65 41.77 41.35 41.60 2457652
20050826 41.70 41.92 41.49 41.57 2731424
20050829 41.33 42.02 41.24 41.95 2355240
20050830 41.96 42.11 41.46 41.98 3361375
20050831 41.98 42.86 41.89 42.83 3267140
20050901 42.83 43.27 41.44 42.88 5533177
20050902 42.98 43.16 42.78 42.90 2230180
20050906 43.00 44.22 42.63 44.21 3272298
20050907 44.21 44.21 43.68 43.86 2554906
20050908 44.03 44.07 43.63 43.68 2495900
20050909 43.68 44.30 43.61 44.24 3561167
20050912 44.24 44.62 44.13 44.53 2854218
20050913 44.67 44.76 43.93 43.93 3163218
20050914 43.95 44.11 43.65 43.72 2346055
20050915 43.87 44.51 43.86 44.49 2280254
20050916 44.75 45.30 44.38 45.24 4799052
20050919 45.62 45.67 44.86 45.08 2858747
20050920 45.28 45.58 44.85 44.87 2303153
20050921 44.93 45.15 41.57 42.92 13443611
20050922 42.80 42.81 41.97 42.16 6278877
20050923 42.52 42.67 41.91 42.44 3269530
20050926 42.52 43.65 42.52 43.13 4521255
20050927 43.21 43.43 42.70 42.92 6546106
20050928 43.64 44.11 42.52 42.75 6586996
20050929 42.72 43.59 42.32 42.99 4442369
20050930 43.00 43.27 42.45 42.48 3704595
20051003 42.84 42.95 42.03 42.51 5787196
20051004 42.61 42.81 42.03 42.09 3439254
20051005 42.01 42.10 40.91 40.92 3814054
20051006 40.97 41.47 40.28 41.01 5399311
20051007 41.01 41.66 40.71 41.35 3398238
20051010 41.24 41.24 40.22 40.44 3465549
20051011 39.98 40.45 39.42 39.71 6780372
20051012 39.72 40.03 38.35 38.55 8014357
20051013 38.15 38.35 37.05 37.42 8157030
20051014 37.83 38.72 37.48 38.67 6596935
20051017 39.34 40.27 38.98 40.27 5829721
20051018 40.10 40.11 39.33 39.66 5161523
20051019 39.58 40.19 39.17 40.03 5548275
20051020 39.74 40.13 39.18 39.49 4387640
20051021 39.74 40.65 39.66 40.49 5144160
20051024 40.49 42.04 40.46 41.93 3968176
20051025 41.82 42.71 41.47 42.01 4348386
20051026 41.41 41.78 40.97 41.01 5860546
20051027 41.05 41.24 40.49 40.77 2938136
20051028 40.93 41.67 40.78 41.66 3835694
20051031 41.67 41.77 41.20 41.35 4730484
20051101 41.08 41.22 40.66 40.79 5284946
20051102 40.54 41.16 40.04 41.11 4809243
20051103 41.25 42.00 41.12 41.67 5080624
20051104 41.67 41.89 41.21 41.55 3851043
20051107 41.55 41.82 40.97 41.17 4117014
20051108 40.81 41.47 40.67 40.92 5303315
20051109 40.89 41.43 40.77 41.17 3635649
20051110 41.28 41.38 40.14 40.91 4561247
20051111 40.88 40.93 40.09 40.39 1767021
20051114 40.09 40.31 39.98 40.07 3186231
20051115 40.03 40.65 39.86 40.47 3093848
20051116 40.57 41.20 40.47 40.75 1994984
20051117 40.97 41.90 40.87 41.67 2461645
20051118 42.05 42.15 40.33 41.20 3577363
20051121 41.32 41.60 41.02 41.28 1879005
20051122 41.30 41.41 40.78 41.18 5016298
20051123 41.28 41.88 41.09 41.61 2009091
20051125 41.77 41.93 41.59 41.92 632952
20051128 41.83 41.93 41.08 41.74 3764502
20051129 42.00 42.57 41.88 41.96 3374868
20051130 41.92 42.00 41.45 41.68 2990353
20051201 41.88 42.40 41.67 42.15 3518063
20051202 42.15 42.25 41.82 41.96 3131675
20051205 41.97 42.79 41.65 42.77 4193461
20051206 42.70 43.22 42.52 42.81 3978107
20051207 42.92 43.30 42.29 42.53 2742166
20051208 42.64 43.43 42.49 43.28 3972115
20051209 43.28 43.74 43.11 43.53 3755638
20051212 43.72 43.93 42.81 42.93 4151514
20051213 43.01 43.72 42.97 43.70 3381485
20051214 43.70 43.97 43.28 43.70 3480111
20051215 43.84 44.62 43.82 44.06 3954762
20051216 44.17 44.86 43.65 43.73 4552883
20051219 43.61 43.74 42.84 42.89 3485229
20051220 42.73 43.42 42.69 43.34 3520185
20051221 43.86 43.94 42.77 42.79 2617324
20051222 42.99 43.43 42.81 43.43 2970753
20051223 43.60 43.93 43.48 43.85 3406703
20051227 43.77 43.78 42.93 43.21 3353395
20051228 43.29 43.42 43.01 43.29 2127816
20051229 43.27 43.57 42.72 42.73 2414330
20051230 42.67 42.73 42.31 42.57 2179251
20060103 42.96 43.81 42.41 43.75 3262885
20060104 43.94 43.94 42.95 43.75 3249402
20060105 43.77 43.94 43.41 43.57 2617574
20060106 43.77 44.43 43.55 44.43 2271635
20060109 44.31 44.42 43.87 44.32 3564879
20060110 44.79 44.79 43.55 44.02 3455267
20060111 43.82 44.08 43.52 43.78 4454257
20060112 43.78 43.95 43.50 43.79 3945399
20060113 44.09 45.04 44.02 44.79 3843902
20060117 44.42 45.67 44.36 45.64 3215444
20060118 45.64 46.35 45.55 46.12 5568477
20060119 46.07 46.31 45.83 46.30 2620944
20060120 46.36 46.92 46.03 46.45 4843516
20060123 46.62 47.00 46.43 46.90 3730545
20060124 46.78 47.16 46.22 47.15 4769110
20060125 46.58 47.98 46.26 46.33 5411799
20060126 46.78 46.81 45.59 45.87 4475980
20060127 45.88 47.08 45.84 46.15 5054375
20060130 45.86 46.03 45.24 45.43 3766749
20060131 45.34 46.21 45.22 45.99 5607303
20060201 45.58 46.01 45.28 45.83 2764638
20060202 45.87 46.00 44.72 44.98 3230426
20060203 44.98 45.18 44.14 44.83 3971116
20060206 44.54 45.14 44.54 44.90 3099091
20060207 44.66 44.75 44.09 44.38 2859518
20060208 44.27 44.35 43.73 43.89 2587237
20060209 43.81 44.85 43.65 44.46 4326418
20060210 44.78 45.61 44.54 45.22 5375595
20060213 45.26 45.43 44.81 44.85 4001981
20060214 44.77 45.25 43.90 45.18 3885461
20060215 45.10 45.72 44.77 45.19 2583035
20060216 45.10 45.20 44.46 44.76 3731877
20060217 44.57 45.14 44.39 45.14 4426165
20060221 45.15 45.89 45.04 45.70 3852984
20060222 46.10 46.23 45.81 46.06 2601381
20060223 46.06 46.48 45.74 46.17 3100064
20060224 46.13 46.28 45.94 46.07 2224797
20060227 46.25 47.06 46.20 46.84 2825373
20060228 46.71 46.72 45.60 46.07 5461586
20060301 45.94 45.97 45.29 45.54 3946572
20060302 45.14 45.72 44.76 45.60 2635717
20060303 45.60 46.32 45.39 46.00 3417520
20060306 45.80 45.91 44.22 44.41 3651800
20060307 44.41 44.41 43.83 44.30 4282498
20060308 44.41 44.77 43.33 44.47 3789517
20060309 44.51 44.75 44.01 44.11 1795654
20060310 44.21 45.14 44.12 44.76 3315998
20060313 44.77 44.87 44.48 44.71 1798753
20060314 44.77 45.46 44.56 45.34 2253059
20060315 45.30 45.36 44.74 45.24 2211657
20060316 45.18 45.86 45.18 45.48 2342433
20060317 45.62 45.65 45.02 45.10 3069322
20060320 45.22 45.43 44.68 44.73 2237564
20060321 44.60 44.72 43.85 44.07 2538038
20060322 43.19 44.77 43.19 44.64 2411725
20060323 44.89 44.89 44.28 44.41 3086552
20060324 44.33 44.71 44.12 44.20 1858749
20060327 44.22 44.23 43.52 43.54 2048157
20060328 43.55 43.89 43.00 43.28 3494126
20060329 43.40 43.81 43.24 43.70 2535807
20060330 43.40 43.59 42.59 42.91 4297249
20060331 43.62 43.62 42.60 42.68 4496078
20060403 42.68 43.31 42.45 42.55 3990081
20060404 42.60 43.24 42.35 43.14 3717994
20060405 43.14 43.88 42.80 43.79 3523628
20060406 43.89 43.93 42.77 43.01 2953049
20060407 43.00 43.17 41.87 41.91 3838729
20060410 41.84 42.42 41.84 42.10 2458581
20060411 42.32 42.35 41.44 41.58 2444822
20060412 41.63 41.83 41.26 41.76 3491151
20060413 41.76 41.95 41.25 41.73 3793608
20060417 41.51 41.73 41.39 41.68 2435773
20060418 41.59 42.95 41.57 42.88 4226717
20060419 42.73 43.14 42.56 42.86 3037589
20060420 42.84 43.55 42.76 43.29 3699648
20060421 43.52 43.56 42.86 43.10 2954165
20060424 42.89 45.14 42.75 44.89 6200251
20060425 44.89 44.89 44.05 44.19 4032723
20060426 43.76 43.93 42.89 43.09 7831537
20060427 43.10 44.09 42.60 43.69 6163064
20060428 43.68 43.83 43.20 43.56 3915087
20060501 43.44 43.76 43.09 43.40 5058970
20060502 43.97 44.33 43.85 44.29 5684834
20060503 44.37 44.69 44.18 44.61 5624343
20060504 44.61 45.22 44.56 45.05 4776842
20060505 45.34 45.79 45.30 45.68 4827169
20060508 45.34 45.43 44.43 44.90 4699493
20060509 44.90 44.90 44.54 44.69 3983883
20060510 44.69 44.89 44.31 44.63 7339176
20060511 44.94 44.94 44.12 44.51 5623178
20060512 44.29 44.67 43.79 44.67 5332752
20060515 44.67 45.80 44.66 45.29 7860930
20060516 45.49 45.60 44.94 45.12 3768270
20060517 44.69 45.06 44.03 44.17 4227905
20060518 44.08 44.90 44.01 44.64 5793987
20060519 44.81 45.47 44.55 44.99 4874594
20060522 44.90 45.36 44.60 44.98 4577154
20060523 45.30 45.51 44.40 44.44 3356013
20060524 44.33 44.60 43.64 44.55 4937109
20060525 44.65 44.74 44.33 44.58 4273684
20060526 44.90 45.57 44.57 45.55 3170929
20060530 45.38 45.51 44.82 44.88 2520548
20060531 44.87 46.10 44.76 46.00 6491993
20060601 46.00 47.03 45.83 47.01 7812936
20060602 47.13 47.42 46.73 47.33 4466275
20060605 47.33 47.50 46.82 46.85 3701447
20060606 46.85 47.17 45.96 46.55 4046266
20060607 46.64 47.19 46.27 46.28 4696154
20060608 46.44 47.01 46.17 46.40 5750546
20060609 46.37 47.16 46.20 46.98 4605335
20060612 47.42 47.82 47.11 47.59 6160465
20060613 47.74 47.83 47.16 47.38 7169693
20060614 47.07 47.29 46.00 46.51 5568415
20060615 46.68 47.29 46.33 47.11 3914467
20060616 47.11 47.45 46.74 47.03 4108289
20060619 47.05 47.13 45.95 46.07 2832878
20060620 46.07 46.55 45.73 46.29 7192336
20060621 46.29 46.50 45.91 46.10 3020917
20060622 46.28 46.36 45.41 46.18 5494824
20060623 46.18 46.75 45.90 46.26 3340631
20060626 46.33 46.56 46.13 46.32 3400562
20060627 46.47 46.84 45.87 45.95 3931942
20060628 45.96 46.28 45.65 45.92 4219537
20060629 46.16 46.16 45.33 45.86 4504178
20060630 45.34 46.33 45.32 46.18 4927141
20060703 46.32 47.10 46.22 47.07 1452742
20060705 46.97 47.24 46.52 46.77 3657022
20060706 46.72 46.79 46.11 46.31 2323773
20060707 46.31 46.66 46.12 46.29 3356013
20060710 46.60 46.94 46.32 46.75 3195664
20060711 47.01 47.33 46.81 47.24 5579614
20060712 47.32 47.50 46.85 46.89 4266423
20060713 47.05 47.50 46.79 46.89 4766176
20060714 46.78 47.21 46.66 46.88 3302851
20060717 46.94 47.49 46.89 47.28 3045160
20060718 47.46 47.50 47.09 47.29 4089953
20060719 47.50 48.03 47.32 47.62 5469104
20060720 47.78 48.22 47.46 47.76 3858474
20060721 48.39 48.43 47.47 47.82 7253744
20060724 47.94 48.55 47.72 48.40 3139056
20060725 48.56 48.67 48.14 48.50 4793619
20060726 48.51 48.72 48.27 48.41 6480056
20060727 48.45 48.49 47.24 47.28 6319337
20060728 47.42 47.83 47.16 47.42 6393789
20060731 47.52 48.31 46.85 47.05 8284016
20060801 47.05 48.02 46.71 47.88 7421231
20060802 48.39 48.39 47.59 47.78 5117148
20060803 47.46 48.07 47.30 47.64 11148028
20060804 47.93 48.55 47.68 47.72 17591904
20060807 47.58 48.02 47.14 47.15 7630312
20060808 47.13 47.64 47.13 47.35 3490151
20060809 47.72 47.94 47.20 47.31 3199356
20060810 47.25 47.46 47.07 47.28 6009837
20060811 47.32 47.52 47.15 47.38 3176626
20060814 47.68 48.32 47.67 48.19 4852935
20060815 48.68 48.78 48.28 48.67 4841691
20060816 48.67 48.87 48.19 48.27 4715565
20060817 47.95 48.32 47.87 48.10 6212583
20060818 48.46 49.13 48.10 48.97 12971224
20060821 48.73 49.49 48.64 49.08 5812938
20060822 49.22 49.83 49.14 49.72 7181019
20060823 49.63 49.82 49.30 49.63 3757272
20060824 49.90 49.90 49.27 49.51 2096608
20060825 49.38 49.63 48.96 49.01 3944507
20060828 49.09 50.03 48.94 49.74 9572899
20060829 49.67 49.83 48.97 49.34 8020761
20060830 49.67 49.71 49.13 49.19 7013339
20060831 49.38 50.05 49.38 49.90 3641412
20060901 50.01 50.06 49.46 49.54 3672577
20060905 49.35 49.54 48.65 48.79 3524696
20060906 48.79 49.00 48.56 48.68 2941484
20060907 48.75 48.87 48.54 48.68 3999381
20060908 49.40 49.40 48.43 48.58 2081820
20060911 49.09 49.09 47.94 48.14 4659468
20060912 48.28 48.40 47.44 47.62 4167550
20060913 47.62 47.83 47.08 47.68 3616358
20060914 47.74 48.01 47.20 47.27 2988537
20060915 48.69 48.80 48.04 48.45 14463842
20060918 48.45 48.59 47.87 48.05 5426126
20060919 48.10 48.53 47.95 48.44 5348885
20060920 48.60 48.77 48.35 48.66 5051902
20060921 48.50 48.71 48.14 48.35 7047804
20060922 48.18 49.00 48.15 48.71 5244758
20060925 49.05 49.91 48.71 49.59 5597961
20060926 49.58 49.99 49.42 49.79 3445256
20060927 49.71 50.71 49.71 50.48 4925042
20060928 50.40 50.58 49.65 50.16 3971883
20060929 50.30 50.43 49.45 49.54 7293457
20061002 49.58 50.17 49.38 49.54 4723142
20061003 49.18 49.63 48.89 49.55 9572654
20061004 49.55 49.94 49.41 49.91 3405903
20061005 49.91 50.03 49.58 49.67 2392003
20061006 49.67 49.67 49.15 49.48 3020679
20061009 49.36 49.68 49.02 49.41 1938583
20061010 49.46 50.06 49.32 49.75 2772215
20061011 49.75 49.91 49.38 49.55 4298321
20061012 49.67 49.68 49.04 49.44 3327074
20061013 49.58 49.90 49.00 49.62 6310111
20061016 49.54 49.77 49.27 49.58 2252432
20061017 49.61 50.03 49.58 49.91 3431079
20061018 50.24 50.57 50.03 50.44 3820091
20061019 50.32 50.86 50.15 50.77 3107086
20061020 51.06 51.06 50.53 50.98 2721618
20061023 50.65 51.33 50.53 51.11 3284543
20061024 50.81 51.13 50.57 50.94 2919974
20061025 50.94 52.06 50.94 51.56 3821558
20061026 51.50 51.97 51.50 51.92 4999349
20061027 51.55 51.56 50.53 51.06 4365539
20061030 51.07 51.19 50.46 50.80 4517453
20061031 50.65 50.81 50.55 50.71 4417114
20061101 50.88 51.08 50.61 50.98 4096176
20061102 50.78 50.93 50.53 50.64 5117409
20061103 50.67 50.72 49.84 49.87 5826137
20061106 49.91 50.13 49.58 49.65 5548708
20061107 49.45 49.67 48.65 48.79 8311146
20061108 48.36 49.09 48.16 48.77 8835694
20061109 48.64 48.90 48.45 48.82 7109889
20061110 48.82 49.31 48.77 49.13 6395173
20061113 49.25 49.26 48.51 48.51 8481105
20061114 48.60 48.90 48.60 48.75 7728538
20061115 48.72 48.72 48.32 48.38 7973647
20061116 48.27 48.52 48.15 48.19 7698187
20061117 48.19 48.27 47.90 48.26 8950322
20061120 47.98 48.24 47.64 47.69 5363031
20061121 48.04 48.60 48.04 48.37 5177408
20061122 48.36 48.90 48.27 48.82 4104219
20061124 48.72 49.17 48.64 49.13 1657130
20061127 49.13 49.17 48.60 48.86 5427859
20061128 48.87 49.48 48.69 49.23 3464919
20061129 49.23 50.00 49.23 49.90 4970904
20061130 49.67 50.15 49.37 50.02 3243483
20061201 50.26 50.70 50.10 50.57 3990223
20061204 50.82 51.28 50.69 50.99 3638887
20061205 50.88 51.61 50.72 51.42 5276593
20061206 51.56 51.66 50.89 51.11 3313774
20061207 51.28 51.33 50.67 50.95 2984290
20061208 50.78 50.92 50.39 50.62 4110167
20061211 50.53 50.88 50.41 50.87 2599569
20061212 50.78 51.30 50.64 51.02 4297854
20061213 51.19 51.34 50.83 51.16 3799501
20061214 51.16 51.75 50.99 51.42 2637204
20061215 51.57 51.75 51.26 51.56 3785661
20061218 51.48 51.48 50.69 50.86 2842008
20061219 50.66 51.12 50.58 50.93 2754720
20061220 50.74 51.01 50.67 50.94 2448789
20061221 50.95 51.15 50.66 50.83 1833040
20061222 50.72 50.99 50.27 50.60 1370015
20061226 50.58 50.99 50.25 50.91 924351
20061227 51.06 51.30 50.92 51.09 1527716
20061228 50.95 51.27 50.82 50.88 1055950
20061229 50.82 51.12 50.72 50.98 1941938
20070103 50.98 51.89 50.84 51.42 3303698
20070104 51.42 51.55 50.84 50.97 2618386
20070105 50.74 50.77 49.52 49.74 3592390
20070108 49.66 50.07 49.46 49.62 2114328
20070109 50.25 50.25 49.29 49.62 3214953
20070110 50.26 50.40 49.55 50.06 3569688
20070111 50.15 50.36 49.65 49.88 2496135
20070112 49.72 49.98 48.73 49.13 4036113
20070116 49.38 49.44 49.06 49.17 2739545
20070117 49.09 49.45 48.95 49.30 3306247
20070118 50.02 50.02 48.93 49.38 2908050
20070119 49.41 49.64 49.27 49.64 2219826
20070122 49.51 49.71 49.32 49.39 2837759
20070123 49.04 49.83 48.84 49.61 3382123
20070124 49.18 49.81 49.09 49.48 2228202
20070125 49.55 49.76 48.64 48.64 4440501
20070126 48.56 48.90 48.38 48.75 3405189
20070129 48.62 48.99 48.48 48.91 3350437
20070130 48.93 49.27 48.73 48.85 2637325
20070131 48.85 49.54 48.68 49.41 2675081
20070201 50.12 50.38 49.37 50.27 3266792
20070202 50.16 50.19 49.71 50.04 4448635
20070205 50.14 51.18 49.82 51.16 4535437
20070206 51.67 52.32 51.32 52.19 4733443
20070207 52.01 52.22 51.57 52.10 2625913
20070208 51.75 52.44 51.75 52.31 2226867
20070209 52.41 52.95 52.28 52.77 3578915
20070212 52.77 52.80 52.40 52.48 3409803
20070213 52.71 52.74 52.28 52.60 2808033
20070214 52.78 53.12 52.67 52.90 1991822
20070215 52.52 52.76 51.96 52.11 2643826
20070216 51.94 52.52 51.57 52.41 2462017
20070220 52.61 53.02 52.47 52.79 1844011
20070221 52.49 52.79 52.31 52.68 2003998
20070222 52.69 53.37 52.59 53.28 2878442
20070223 53.91 55.73 53.75 55.51 7186520
20070226 56.07 59.98 55.82 57.55 11092882
20070227 57.15 57.29 54.37 54.73 7422462
20070228 54.71 55.49 54.20 54.69 5365175
20070301 54.33 55.12 52.98 54.75 4182210
20070302 54.34 54.76 53.27 53.27 6062391
20070305 53.08 53.77 52.75 52.91 6807711
20070306 53.21 53.77 52.98 53.76 3746134
20070307 53.75 54.29 53.42 53.47 2618026
20070308 53.83 54.05 53.42 53.50 2516391
20070309 54.00 54.19 53.33 53.49 3073031
20070312 53.50 54.95 53.47 54.84 3707554
20070313 54.84 55.50 53.79 53.87 4318929
20070314 53.87 54.52 53.33 54.30 3475108
20070315 54.30 55.07 54.02 54.99 3196970
20070316 55.27 55.37 54.37 54.56 4171842
20070319 54.90 55.36 54.59 55.33 2183999
20070320 55.20 56.44 54.93 56.44 2984296
20070321 56.28 57.69 56.02 57.26 4615514
20070322 56.90 57.18 55.24 56.19 7410406
20070323 55.78 56.34 55.48 56.17 4693759
20070326 55.88 56.59 55.52 56.53 2735575
20070327 56.29 56.77 55.93 56.25 3006239
20070328 56.33 58.03 56.15 57.36 5055931
20070329 57.52 57.91 57.02 57.31 3380105
20070330 57.32 57.65 55.17 56.99 6416725
20070402 57.12 58.50 56.96 58.39 3828479
20070403 58.89 59.21 58.57 59.16 4540403
20070404 59.32 59.32 58.73 58.92 3494037
20070405 58.92 59.47 58.76 59.47 2356645
20070409 59.35 60.01 59.34 59.79 1908271
20070410 59.89 60.04 59.66 59.92 2136618
20070411 59.92 60.13 59.60 59.79 3367687
20070412 59.98 60.03 58.85 59.00 4434790
20070413 59.72 59.72 58.30 58.82 2457798
20070416 59.65 59.78 58.91 59.40 1920328
20070417 59.38 60.55 59.16 60.45 2723277
20070418 60.38 61.06 60.27 60.95 4527985
20070419 61.79 61.79 60.21 60.28 3456059
20070420 60.98 61.38 59.02 60.78 8566846
20070423 60.96 61.98 60.96 61.44 3544432
20070424 61.54 62.48 61.07 62.20 4119879
20070425 62.21 63.04 62.10 62.74 6142324
20070426 62.86 64.29 62.86 63.41 5489234
20070427 62.96 63.49 62.63 63.23 3546964
20070430 63.63 64.28 62.48 62.55 4081781
20070501 62.85 63.45 62.37 63.41 3669335
20070502 63.68 64.07 63.43 63.93 2422714
20070503 63.99 64.49 63.16 63.77 5024223
20070504 63.78 64.07 63.24 63.45 3791827
20070507 63.06 65.12 63.06 64.97 4402841
20070508 65.84 65.84 64.01 64.12 6805662
20070509 64.81 64.81 64.02 64.32 3520681
20070510 64.21 64.57 63.27 63.31 6264093
20070511 63.49 64.05 63.11 63.85 3203593
20070514 64.02 64.35 63.49 63.76 2688161
20070515 63.97 64.93 63.97 64.20 3263767
20070516 64.85 64.93 64.07 64.82 1983097
20070517 64.55 64.61 63.66 64.17 2359483
20070518 64.28 65.52 64.17 65.45 4218156
20070521 65.92 65.92 64.70 64.70 3269281
20070522 65.04 65.27 64.30 64.54 2929095
20070523 64.61 65.24 63.90 63.98 2528377
20070524 63.74 63.99 61.49 61.53 7696967
20070525 61.98 62.24 60.42 61.11 4315130
20070529 61.83 62.03 60.92 61.44 5377880
20070530 61.23 63.49 61.13 63.43 8151986
20070531 63.60 65.21 62.60 65.07 7376679
20070601 65.11 65.72 63.49 63.91 5904220
20070604 63.31 63.70 62.58 62.98 5228884
20070605 62.26 63.00 61.71 61.96 4112073
20070606 61.27 61.63 60.10 60.57 6350129
20070607 60.15 60.57 58.17 58.33 8056811
20070608 58.61 59.42 58.19 58.95 5498227
20070611 59.24 60.62 59.06 60.20 7548450
20070612 59.47 59.92 58.81 58.94 4762477
20070613 59.53 60.19 59.09 60.15 5700325
20070614 60.47 61.48 60.20 60.73 4765234
20070615 61.93 62.63 61.48 62.13 6412701
20070618 62.13 62.15 61.10 61.58 3007369
20070619 61.27 61.96 61.06 61.67 3228046
20070620 61.86 62.19 59.42 59.51 4130413
20070621 59.27 60.75 59.17 59.98 4139883
20070622 59.64 60.11 58.42 58.42 4426008
20070625 58.64 60.71 58.51 59.45 4754086
20070626 59.75 60.47 59.40 59.40 4085822
20070627 58.56 60.47 58.56 60.40 4038354
20070628 60.40 61.41 59.99 60.15 3841052
20070629 60.23 61.53 59.72 60.57 4436556
20070702 61.73 63.69 61.38 63.68 6086899
20070703 64.13 64.34 62.95 63.49 2470121
20070705 64.11 64.30 62.75 63.88 4156304
20070706 63.77 63.90 62.39 63.75 3136227
20070709 63.84 64.35 63.30 63.61 2314172
20070710 63.09 63.58 62.17 62.19 4104641
20070711 62.36 62.89 61.96 62.52 2344020
20070712 62.54 63.95 62.43 63.95 3147495
20070713 64.04 65.39 63.60 65.21 4121782
20070716 64.91 65.38 64.05 64.27 3476773
20070717 64.90 65.07 64.30 64.79 3361340
20070718 64.22 65.77 64.00 65.59 4054417
20070719 66.14 68.91 65.71 68.45 9137900
20070720 66.82 67.73 65.77 65.81 6443387
20070723 65.49 67.34 65.34 67.05 5324898
20070724 65.63 66.75 63.09 63.35 8167928
20070725 64.65 65.45 59.78 62.10 13395972
20070726 61.00 61.11 57.66 59.15 14344728
20070727 58.90 59.97 58.08 58.08 10267896
20070730 58.31 58.81 56.60 58.00 9441166
20070731 61.49 61.49 58.42 58.52 8769905
20070801 58.81 62.31 58.77 61.82 8903798
20070802 60.42 62.74 60.42 62.46 5958041
20070803 62.15 63.40 59.01 59.31 6569608
20070806 59.77 62.15 58.42 61.96 6606527
20070807 61.31 63.47 60.79 62.20 7890673
20070808 63.17 63.95 62.39 63.74 6666701
20070809 62.90 64.54 61.53 62.78 8990343
20070810 61.78 63.77 60.48 60.78 7394899
20070813 61.33 62.39 60.47 61.10 3685602
20070814 61.63 61.63 59.28 59.42 3710980
20070815 58.68 61.01 57.75 58.01 4800434
20070816 57.75 58.00 54.33 56.54 11325596
20070817 56.74 60.44 56.74 59.86 9643997
20070820 60.19 60.34 58.27 59.92 3458156
20070821 59.42 60.34 59.34 59.94 2938331
20070822 60.20 61.00 59.60 61.00 4159438
20070823 61.32 61.69 60.36 60.79 3348663
20070824 60.94 61.54 60.19 61.39 2858862
20070827 61.28 61.29 58.69 58.87 4932088
20070828 58.63 59.19 57.72 58.06 6199423
20070829 58.06 60.13 58.06 59.75 4060311
20070830 59.46 59.59 58.35 58.84 3787828
20070831 59.71 60.10 58.81 59.31 3937950
20070904 60.93 61.97 60.15 61.70 4761473
20070905 61.26 61.74 60.59 61.30 5366844
20070906 61.19 62.79 60.64 62.65 5296907
20070907 64.06 64.06 61.12 61.49 4483987
20070910 62.02 62.67 61.14 61.60 6154387
20070911 61.89 63.19 61.73 62.90 4763261
20070912 62.60 63.27 62.40 62.74 4799838
20070913 63.04 64.28 63.04 63.80 4141567
20070914 63.38 64.51 63.13 64.18 4384740
20070917 64.12 64.33 62.31 62.76 5304056
20070918 62.95 64.45 62.95 64.38 5494805
20070919 64.79 66.63 64.78 65.77 4885860
20070920 65.59 66.00 64.86 64.86 2463423
20070921 65.64 66.05 64.86 65.26 4753014
20070924 65.26 66.23 64.94 65.61 3311848
20070925 65.42 66.29 65.33 65.37 2372873
20070926 65.56 66.33 65.27 65.69 3274555
20070927 65.97 66.22 64.37 64.59 3333532
20070928 64.43 64.83 62.98 63.25 5545561
20071001 63.67 64.71 62.11 63.61 4214602
20071002 64.12 64.34 63.37 63.90 6247081
20071003 63.81 64.03 63.14 63.28 2713983
20071004 63.29 64.54 63.10 63.84 2410880
20071005 64.06 64.66 63.91 64.29 2618787
20071008 64.07 65.37 63.96 64.51 1922509
20071009 64.87 65.73 64.59 65.63 3225230
20071010 65.63 65.71 64.38 64.90 2918076
20071011 65.48 66.89 65.18 66.10 6715793
20071012 66.52 67.12 65.80 66.46 3639136
20071015 66.50 66.71 65.09 65.73 2981699
20071016 65.71 66.10 65.09 65.47 3301720
20071017 65.89 66.21 64.22 64.84 3904947
20071018 64.52 65.12 64.33 64.63 2820974
20071019 64.15 64.69 62.82 63.07 4643283
20071022 62.52 63.99 61.91 63.60 3279202
20071023 63.79 64.37 63.48 63.96 2669542
20071024 63.79 64.19 63.09 64.16 5674117
20071025 63.79 66.05 63.53 65.66 4481127
20071026 66.87 68.22 65.90 67.33 4170519
20071029 67.65 68.40 67.17 67.88 3511056
20071030 67.42 68.75 66.86 67.95 2963709
20071031 68.05 69.66 68.05 69.48 3927703
20071101 69.22 69.66 67.87 68.14 4475051
20071102 68.40 68.94 67.57 68.63 3835009
20071105 67.04 70.71 67.04 70.44 5933374
20071106 70.38 70.81 69.13 70.40 3561216
20071107 69.16 70.48 68.54 68.54 4329576
20071108 68.60 70.55 68.60 69.97 6015226
20071109 71.28 71.28 68.92 69.13 4196373
20071112 68.87 70.49 66.17 66.43 5947195
20071113 67.23 67.23 65.46 66.87 6524434
20071114 67.14 68.04 66.72 67.02 3510614
20071115 66.89 68.00 66.24 66.91 4802776
20071116 67.45 67.63 66.25 67.35 4295674
20071119 67.07 67.73 66.68 67.37 3907883
20071120 67.34 68.80 67.34 68.50 3748525
20071121 67.73 69.02 67.66 67.77 5614257
20071123 68.09 68.20 66.83 68.06 3119861
20071126 67.93 69.77 67.09 67.62 4703725
20071127 68.11 68.73 67.38 68.41 3839045
20071128 69.06 69.74 67.95 69.46 4955617
20071129 69.38 69.77 68.36 69.02 2348427
20071130 69.99 70.08 68.08 68.42 4876471
20071203 67.98 69.85 67.98 69.57 3453506
20071204 69.01 71.43 69.01 70.96 4377189
20071205 71.48 72.82 71.02 72.69 4834766
20071206 72.67 72.68 71.19 72.28 2922471
20071207 72.27 72.83 71.35 71.96 2973655
20071210 72.31 72.89 71.75 72.74 4299228
20071211 72.70 73.29 70.38 70.48 4022692
20071212 70.73 71.56 68.87 69.64 5604542
20071213 69.44 71.93 69.33 71.83 4450056
20071214 69.86 72.12 69.84 70.84 6897651
20071217 70.39 71.43 69.84 69.92 4890808
20071218 70.31 72.37 70.24 72.21 5855486
20071219 71.39 72.40 70.28 70.47 5644825
20071220 71.12 71.32 68.91 69.57 5669707
20071221 70.26 71.83 68.58 69.43 7588281
20071224 69.28 69.93 68.97 69.26 1977105
20071226 69.61 69.61 68.79 69.09 2087056
20071227 68.83 69.82 68.66 68.70 2711336
20071228 68.80 69.93 68.80 69.85 2373782
20071231 69.49 69.91 68.59 68.91 2382549
20080102 69.00 69.59 67.41 67.67 4356455
20080103 67.77 69.80 67.77 68.43 3828500
20080104 67.92 70.41 67.53 69.23 4835951
20080107 69.80 71.12 68.80 70.75 4481098
20080108 70.96 73.64 70.96 71.85 6600618
20080109 71.97 73.22 70.49 73.02 6103468
20080110 72.62 72.95 70.96 71.90 5159524
20080111 71.39 72.42 70.46 70.96 4757871
20080114 71.42 71.88 70.53 71.62 3251968
20080115 70.88 72.80 70.82 71.41 6814359
20080116 71.23 71.88 68.34 68.62 8362678
20080117 68.40 69.77 65.47 65.47 9036246
20080118 65.40 66.21 63.09 64.03 9667399
20080122 60.89 63.62 59.09 61.72 10081966
20080123 59.50 66.35 59.08 66.04 8870490
20080124 65.82 65.82 62.75 63.34 10528287
20080125 64.08 64.16 61.54 61.70 6532965
20080128 61.70 62.60 61.28 61.86 6114724
20080129 62.27 62.79 61.61 61.81 6806657
20080130 61.63 63.05 61.39 61.65 6069346
20080131 60.79 64.67 60.74 64.23 9187429
20080201 64.45 65.97 64.08 65.34 5719114
20080204 65.32 67.38 65.32 66.63 4918059
20080205 65.60 65.82 63.58 63.75 4317001
20080206 64.06 65.06 63.65 64.04 4099587
20080207 63.33 64.72 63.22 64.12 5521012
20080208 63.89 64.67 63.32 64.04 3507178
20080211 64.14 66.49 64.09 66.34 5338550
20080212 66.85 68.00 66.27 67.19 4765454
20080213 67.97 68.01 66.33 66.88 3635384
20080214 67.00 67.81 65.91 66.37 3452302
20080215 66.17 66.95 65.75 66.80 2817461
20080219 67.44 67.81 66.25 66.67 2244550
20080220 66.22 66.82 65.44 66.55 2777665
20080221 66.67 67.10 65.36 65.67 3036924
20080222 65.76 66.96 65.09 66.83 2906117
20080225 66.73 67.12 65.96 66.48 3418393
20080226 66.05 67.58 65.49 67.49 3980826
20080227 67.22 67.90 65.91 66.17 3320082
20080228 65.87 66.10 64.98 65.74 3710500
20080229 65.04 65.47 63.18 63.57 4291771
20080303 64.40 66.12 63.62 65.87 5041288
20080304 65.60 68.16 65.32 67.48 6925914
20080305 67.62 68.32 66.55 67.47 4247737
20080306 67.41 67.95 66.15 66.23 3411329
20080307 65.58 66.59 64.93 66.24 4237023
20080310 66.44 66.61 65.26 65.59 4658053
20080311 66.33 68.80 66.33 68.62 6336402
20080312 68.64 69.15 67.45 67.47 3838246
20080313 66.67 68.78 66.26 68.51 4356409
20080314 68.75 68.80 66.38 67.74 5681075
20080317 66.26 68.48 65.84 67.43 6296018
20080318 68.58 69.22 67.43 68.89 5287596
20080319 69.09 70.04 67.18 67.18 5220956
20080320 67.47 68.69 66.45 68.29 5755131
20080324 68.43 68.94 67.21 67.89 3589348
20080325 67.82 68.42 66.90 67.08 4493573
20080326 66.83 68.16 66.65 67.59 4014381
20080327 67.93 69.45 67.66 68.70 3763600
20080328 68.90 69.60 67.62 67.74 3478086
20080331 67.59 69.25 67.59 69.03 3998840
20080401 69.69 70.66 68.80 70.49 4286473
20080402 70.50 71.51 70.10 71.08 3655399
20080403 70.50 71.16 69.94 70.61 3027034
20080404 70.84 72.26 70.44 70.64 4390788
20080407 71.01 71.06 69.88 70.01 3923134
20080408 69.65 70.41 69.65 69.83 4084788
20080409 69.73 70.74 69.32 70.12 3299243
20080410 70.36 71.10 69.90 70.35 3797273
20080411 69.60 70.55 69.60 70.05 2723859
20080414 70.04 71.04 69.72 70.88 2780491
20080415 71.19 72.31 71.15 71.73 3444649
20080416 71.84 73.40 71.52 73.24 4109513
20080417 73.15 74.40 73.06 73.98 4021681
20080418 74.30 74.78 73.34 73.96 5490693
20080421 73.43 73.94 72.70 73.32 3676003
20080422 73.03 73.24 72.40 72.77 3660815
20080423 73.13 73.49 72.65 73.21 3269455
20080424 72.70 73.03 71.16 72.63 5411455
20080425 72.70 73.55 72.54 73.38 3838246
20080428 73.47 73.71 72.11 72.34 3164198
20080429 72.11 72.64 71.40 71.63 3175972
20080430 71.63 73.30 71.40 72.60 3786441
20080501 72.64 74.09 72.61 73.82 2819345
20080502 73.89 74.26 72.84 73.09 3298301
20080505 73.13 73.13 71.46 72.10 3047873
20080506 72.23 73.18 71.35 73.09 3506932
20080507 72.85 73.63 71.35 71.40 4322500
20080508 71.60 71.89 70.62 71.12 4391495
20080509 70.51 70.76 69.81 70.44 4377955
20080512 70.49 71.91 70.07 71.56 3496336
20080513 72.10 72.41 70.98 71.29 3178424
20080514 71.29 72.61 71.17 72.12 3493727
20080515 72.30 72.30 71.40 72.00 2693883
20080516 71.98 72.97 71.71 72.68 3634642
20080519 72.63 74.05 72.63 73.63 3653251
20080520 75.19 76.02 74.35 75.55 6130378
20080521 75.62 77.43 75.04 76.61 5462320
20080522 76.86 77.22 76.22 76.97 3427483
20080523 76.49 76.89 75.38 75.47 2577430
20080527 76.73 77.45 76.15 77.23 4376083
20080528 76.17 76.90 75.51 75.89 5260662
20080529 75.61 77.07 75.61 76.38 2868037
20080530 76.27 76.59 75.04 75.19 5435167
20080602 74.78 75.27 74.19 74.57 2480990
20080603 74.98 75.19 73.71 74.16 3428419
20080604 74.10 75.60 73.80 74.80 2830351
20080605 74.92 76.77 74.42 76.63 3181116
20080606 75.79 76.89 74.38 74.68 5364242
20080609 74.79 75.92 74.33 75.69 3068291
20080610 75.37 76.19 74.62 75.91 3666827
20080611 75.91 76.28 74.74 74.82 3217983
20080612 75.10 75.39 74.37 74.93 2369686
20080613 75.53 76.85 75.00 76.68 3258011
20080616 76.33 76.35 74.54 76.15 3261639
20080617 76.40 77.23 75.97 76.24 1936993
20080618 75.91 77.29 75.87 76.98 4489259
20080619 76.63 77.88 76.56 77.28 3540776
20080620 77.25 78.03 76.03 76.53 5161999
20080623 76.83 78.43 76.45 77.68 2980511
20080624 77.29 78.47 77.29 77.68 3735412
20080625 77.82 77.85 76.35 77.03 4433198
20080626 76.39 76.82 74.70 74.70 3990323
20080627 74.63 75.69 73.94 74.33 5303382
20080630 74.59 77.32 74.00 76.86 5953064
20080701 76.41 77.74 75.34 77.20 4055162
20080702 77.34 78.61 77.17 77.36 3861346
20080703 77.34 78.43 76.83 77.29 2953007
20080707 77.77 78.72 76.27 76.82 5159307
20080708 76.81 78.15 75.33 76.08 5553143
20080709 76.41 77.48 75.69 76.78 3959893
20080710 76.94 78.40 76.50 78.30 3662029
20080711 77.56 78.67 76.27 77.37 4832885
20080714 78.13 78.13 75.43 75.52 4621045
20080715 75.50 76.50 73.96 74.67 5997890
20080716 74.76 74.80 71.47 72.51 7532152
20080717 72.75 72.75 69.37 70.23 7343954
20080718 70.87 71.93 69.95 71.28 5876521
20080721 71.66 73.16 70.81 72.77 4374444
20080722 72.24 73.86 71.73 72.27 4924410
20080723 74.02 74.02 68.08 69.75 6603683
20080724 69.63 69.70 66.46 69.40 8536346
20080725 69.54 69.92 68.73 68.93 4158859
20080728 68.68 70.00 67.88 67.88 5039693
20080729 67.64 68.50 66.99 68.24 4044278
20080730 68.41 68.87 67.49 68.42 4251085
20080731 68.15 68.99 66.80 67.17 5380393
20080801 67.53 67.71 64.43 64.46 6292243
20080804 64.53 65.76 62.75 62.76 6715221
20080805 63.03 63.98 61.84 63.71 6423560
20080806 63.65 64.64 62.90 63.99 5625004
20080807 63.47 65.46 62.83 64.16 6501274
20080808 64.45 64.49 63.10 63.65 4579965
20080811 63.84 64.20 62.77 63.14 4060897
20080812 62.90 63.59 62.50 63.30 4180277
20080813 63.58 64.63 62.26 64.41 4475238
20080814 64.19 64.19 63.07 63.40 4753306
20080815 63.64 63.64 62.70 63.13 3973391
20080818 63.16 63.83 62.72 63.13 2446112
20080819 62.13 63.68 62.13 63.42 3215680
20080820 63.46 64.09 62.50 63.89 3365758
20080821 63.23 66.56 63.23 66.11 4662864
20080822 66.24 66.25 65.20 65.29 2352183
20080825 65.47 65.67 64.09 64.40 2085391
20080826 64.48 65.78 64.27 65.44 2231865
20080827 65.34 66.89 65.34 66.55 3198010
20080828 66.82 67.44 66.08 66.36 2369155
20080829 66.07 66.63 65.15 65.34 2459829
20080902 65.91 66.97 63.43 63.73 3536527
20080903 63.72 63.73 61.24 61.86 4881296
20080904 63.36 63.36 60.38 60.75 6142249
20080905 60.12 60.12 55.81 55.89 13039651
20080908 56.63 57.45 55.83 57.16 6671298
20080909 57.41 57.60 53.67 53.79 11440530
20080910 53.83 55.79 53.83 55.25 8100231
20080911 55.24 57.51 54.19 57.45 7068289
20080912 57.18 59.15 56.90 58.83 6975289
20080915 57.58 58.42 56.39 57.29 6964246
20080916 56.83 57.25 54.02 56.44 9036733
20080917 55.58 55.73 52.94 53.36 8789820
20080918 54.16 55.79 53.05 55.01 6782084
20080919 55.25 59.36 55.25 58.44 8962682
20080922 59.05 59.67 58.45 58.76 6320575
20080923 58.99 59.40 57.54 57.74 5830120
20080924 58.40 58.40 55.68 57.20 5452195
20080925 57.57 59.53 57.12 58.83 4132769
20080926 58.71 59.11 56.74 57.77 3620459
20080929 57.05 57.46 51.61 52.61 8225431
20080930 53.57 54.50 51.91 53.87 5217837
20081001 53.28 54.08 52.28 53.81 4098591
20081002 53.36 54.92 50.28 51.23 6427292
20081003 52.23 54.18 50.15 51.78 6138878
20081006 50.81 51.78 46.49 48.52 7213716
20081007 49.82 49.97 45.92 46.02 6472280
20081008 44.83 47.16 42.74 44.10 11162462
20081009 44.39 44.72 40.95 41.44 8317617
20081010 39.97 42.54 35.47 40.76 13973944
20081013 41.37 48.03 40.62 47.77 7702078
20081014 49.53 50.37 44.22 47.85 12454221
20081015 47.04 47.64 42.07 43.17 8232639
20081016 43.17 45.18 40.90 44.63 9292016
20081017 42.88 50.15 42.88 46.88 9603563
20081020 46.06 47.10 43.89 46.96 10226309
20081021 46.54 47.45 44.99 45.91 6123417
20081022 45.54 45.54 40.90 43.28 7775315
20081023 43.12 44.65 39.87 42.91 9485803
20081024 39.87 43.05 39.08 41.76 6901704
20081027 41.30 44.02 40.32 40.54 7723701
20081028 41.30 47.13 40.37 46.97 8872357
20081029 46.69 47.07 42.96 44.61 8342029
20081030 46.24 47.30 44.68 46.98 4957090
20081031 46.93 48.10 45.90 46.66 5406393
20081103 46.54 46.65 44.77 45.63 4388168
20081104 46.73 49.47 46.59 49.35 5524502
20081105 48.75 48.75 46.01 46.31 5855230
20081106 46.31 47.11 43.05 43.53 7618611
20081107 43.90 46.86 43.52 46.30 5054740
20081110 46.97 47.26 41.63 43.43 7862502
20081111 42.82 46.11 42.62 45.15 5254107
20081112 44.63 44.79 43.07 43.94 4535206
20081113 44.13 48.33 42.36 48.29 6713559
20081114 47.19 47.44 43.54 43.94 7588445
20081117 43.93 46.02 42.92 44.37 4348651
20081118 44.60 45.58 42.88 44.42 5003147
20081119 44.35 45.58 42.43 42.78 5079794
20081120 42.36 43.41 38.43 39.10 8829075
20081121 40.14 44.26 39.37 43.45 10192503
20081124 43.51 47.48 43.45 46.15 7676141
20081125 46.96 47.93 45.87 46.82 5959399
20081126 46.87 48.15 45.57 47.82 4386284
20081128 47.65 48.85 47.05 48.84 1656552
20081201 48.28 48.66 44.49 44.55 4225739
20081202 45.23 46.59 44.19 46.23 5695621
20081203 45.29 48.11 44.78 47.89 5277398
20081204 47.49 48.32 44.16 44.81 4925233
20081205 44.24 46.51 42.37 46.08 5997377
20081208 47.20 48.78 46.30 47.79 5476727
20081209 47.38 47.79 45.53 46.10 3957703
20081210 47.04 48.89 46.54 48.50 4398138
20081211 48.01 48.89 46.92 47.39 4529682
20081212 46.04 47.88 45.53 47.54 3536602
20081215 47.56 48.53 45.82 46.52 3692084
20081216 46.48 48.54 46.05 48.42 5183832
20081217 47.93 47.93 46.14 46.14 3606575
20081218 46.71 47.43 45.30 45.69 5083592
20081219 46.39 47.30 45.18 45.80 5440014
20081222 45.78 46.46 43.88 44.67 3689322
20081223 44.89 45.49 44.16 44.86 3840315
20081224 44.90 45.64 44.55 45.61 684303
20081226 45.85 46.40 45.50 45.78 1340640
20081229 45.75 45.91 44.66 45.68 2348681
20081230 45.90 47.43 45.90 47.31 3621306
20081231 47.25 48.57 46.56 48.32 4450848
20090102 48.44 50.01 47.71 49.68 3015491
20090105 49.53 50.18 49.12 49.82 3050823
20090106 50.14 51.25 49.46 49.89 4229192
20090107 49.22 49.56 47.72 47.98 3848486
20090108 47.96 48.26 47.16 48.09 5556482
20090109 48.81 48.81 46.84 47.07 3227826
20090112 47.20 48.65 47.05 47.44 3328641
20090113 47.31 47.96 45.88 46.27 5000040
20090114 45.70 46.04 43.96 45.84 4801055
20090115 45.69 46.38 44.92 46.09 4552469
20090116 47.03 48.27 46.42 47.62 4066114
20090120 47.43 49.52 45.60 45.75 4812679
20090121 45.71 46.47 44.11 46.18 5680084
20090122 45.72 47.49 45.27 46.82 4552239
20090123 46.06 47.72 45.19 47.49 4243807
20090126 47.62 49.74 47.30 49.10 4677913
20090127 49.50 49.74 47.98 48.17 5430117
20090128 48.91 50.16 47.92 49.74 4247375
20090129 49.41 50.61 48.72 48.99 3955516
20090130 50.37 50.37 46.77 47.11 5800350
20090202 46.58 48.40 46.25 48.05 4948481
20090203 48.06 49.59 47.79 49.33 3886004
20090204 49.67 50.68 49.33 50.12 4274190
20090205 49.37 50.61 48.66 49.62 6921290
20090206 49.45 50.85 49.12 50.23 4317233
20090209 50.13 50.97 49.34 49.90 3054851
20090210 49.53 50.21 48.22 48.66 5005218
20090211 49.31 49.77 48.12 48.84 3586444
20090212 48.69 48.77 45.94 47.19 4845427
20090213 46.92 47.80 46.83 47.09 3523056
20090217 46.07 46.18 43.89 44.23 5467565
20090218 44.08 44.20 42.66 43.08 4314039
20090219 43.47 44.05 43.10 43.58 4457004
20090220 43.00 43.30 40.83 42.05 6283516
20090223 41.65 42.87 40.46 40.63 5345805
20090224 40.94 43.13 40.51 42.72 5910370
20090225 42.56 43.46 41.91 42.71 5234990
20090226 43.11 43.77 41.83 42.00 4466353
20090227 41.29 42.23 40.35 41.42 6031788
20090302 40.56 41.67 40.50 40.77 6181137
20090303 41.16 41.70 39.09 39.17 5167270
20090304 39.46 40.76 39.37 40.16 6718910
20090305 39.79 39.79 38.15 38.73 7109499
20090306 39.07 40.35 37.97 39.16 6670343
20090309 38.78 39.48 37.94 38.45 4211318
20090310 39.29 40.35 37.07 37.34 12190123
20090311 36.85 37.31 33.69 35.22 14675141
20090312 35.13 36.40 34.73 36.30 10179603
20090313 36.69 37.05 36.10 36.86 6175095
20090316 36.94 38.72 36.43 37.91 7037675
20090317 38.02 38.72 37.50 38.68 5249583
20090318 38.51 39.40 37.30 39.09 6482801
20090319 39.45 39.56 38.16 39.30 5794082
20090320 39.35 39.53 38.22 38.38 6234607
20090323 39.16 40.15 38.62 40.08 4732788
20090324 39.51 40.35 39.11 39.13 4439447
20090325 39.58 40.17 38.59 39.12 5066715
20090326 39.47 40.37 38.98 40.25 4551060
20090327 39.80 40.40 38.92 40.12 3649034
20090330 39.22 39.76 37.73 39.23 4064933
20090331 39.50 40.44 39.29 39.81 4430896
20090401 39.37 40.23 39.08 39.72 3478593
20090402 40.45 41.93 39.93 41.12 5619195
20090403 41.02 42.83 41.01 42.63 5246733
20090406 42.30 42.89 41.56 41.85 4678406
20090407 41.09 41.88 40.78 41.47 2866145
20090408 41.50 42.08 41.05 41.99 3065088
20090409 42.82 43.46 41.23 41.94 3317044
20090413 41.87 41.87 40.88 41.31 3288428
20090414 41.30 41.39 40.61 40.79 3667959
20090415 40.75 42.25 39.73 41.18 4408323
20090416 41.52 41.52 39.69 40.10 6252050
20090417 40.33 40.80 39.70 40.47 5590693
20090420 39.91 40.41 39.65 40.09 4507395
20090421 39.96 40.50 39.76 40.34 3757455
20090422 40.08 40.59 39.72 39.93 4046919
20090423 39.76 40.50 39.16 40.16 3868042
20090424 40.64 40.72 38.96 39.23 5105364
20090427 39.25 40.66 38.80 40.35 4459626
20090428 40.05 40.39 39.44 39.60 3773188
20090429 39.98 40.69 39.92 40.30 3843302
20090430 40.75 41.13 39.87 40.46 5472924
20090501 40.56 41.30 40.31 41.21 5091113
20090504 41.55 41.89 40.93 41.79 5115397
20090505 41.54 41.90 41.25 41.63 3287288
20090506 42.08 42.20 41.13 41.40 4795492
20090507 41.77 42.31 41.02 42.29 6349526
20090508 42.70 45.06 42.61 43.99 7721149
20090511 43.53 44.54 43.43 44.08 3759279
20090512 44.30 45.14 43.88 44.87 4194787
20090513 44.27 44.41 43.28 43.61 6738764
20090514 43.73 44.16 42.89 43.35 4009904
20090515 43.05 43.07 40.90 41.85 6120302
20090518 41.84 42.27 40.35 40.83 6084533
20090519 40.68 42.11 40.58 41.77 4955030
20090520 42.17 42.17 40.97 41.09 4306779
20090521 40.63 40.78 40.15 40.70 3966800
20090522 40.71 41.90 40.68 41.33 3445491
20090526 41.42 42.57 40.50 42.42 4405061
20090527 42.36 42.76 41.59 41.78 4619565
20090528 42.14 43.00 41.87 42.44 4921517
20090529 42.76 42.96 41.99 42.55 5208350
20090601 43.05 44.07 42.65 43.66 6227611
20090602 43.47 44.12 42.96 43.03 5159830
20090603 42.67 42.94 40.97 41.52 4828539
20090604 41.90 43.00 41.74 42.78 4356202
20090605 43.12 43.53 42.25 42.95 3558554
20090608 42.88 42.88 41.56 42.05 2869005
20090609 42.27 42.82 42.15 42.43 2659691
20090610 42.91 44.85 42.91 44.60 7902795
20090611 44.44 45.38 44.32 44.43 7120042
20090612 44.35 45.28 43.67 44.83 3966800
20090615 44.67 44.72 42.93 43.59 3770914
20090616 43.66 44.21 43.14 43.36 3529668
20090617 43.48 43.74 42.67 42.92 3875627
20090618 43.77 44.91 43.56 44.72 4799766
20090619 45.04 45.20 43.96 44.26 5432220
20090622 43.80 44.22 43.36 43.42 3243286
20090623 43.42 44.28 42.91 43.83 5223245
20090624 43.81 44.52 43.77 44.44 4500408
20090625 44.19 45.57 43.90 45.20 10725762
20090626 45.26 45.45 44.75 44.93 7343009
20090629 45.20 45.25 44.39 44.74 6391112
20090630 44.82 45.53 44.56 45.38 8664109
20090701 45.70 46.23 45.39 45.69 4176790
20090702 45.20 45.20 43.37 43.75 8453893
20090706 43.42 43.69 42.48 43.41 5176417
20090707 43.42 43.57 42.15 42.32 5338113
20090708 43.04 43.33 42.33 42.73 5288690
20090709 43.33 43.58 42.44 42.93 3798334
20090710 42.77 43.25 41.92 42.84 4449406
20090713 43.04 44.11 42.76 43.90 4523314
20090714 44.05 44.48 43.57 44.38 4085956
20090715 44.83 45.84 44.62 45.78 6234381
20090716 45.67 46.15 45.10 46.02 3448989
20090717 45.91 46.16 44.90 45.57 3531360
20090720 45.82 46.14 45.21 46.13 4121049
20090721 45.61 47.56 45.61 47.26 8867893
20090722 46.98 47.36 46.09 46.62 4420971
20090723 46.53 48.26 46.08 47.88 5602040
20090724 47.98 48.27 46.87 48.25 5248295
20090727 47.57 48.25 46.23 46.73 6324200
20090728 46.54 46.73 45.46 46.10 5318028
20090729 45.91 46.08 45.07 45.51 4736915
20090730 46.01 46.59 45.54 45.92 4241446
20090731 45.66 46.23 44.94 45.07 4512933
20090803 45.49 45.67 45.06 45.57 4281278
20090804 45.32 45.60 44.88 45.13 3319113
20090805 45.17 45.30 43.94 44.25 4718184
20090806 44.36 44.56 43.49 43.97 4978388
20090807 44.25 44.67 43.89 44.35 2935353
20090810 44.11 44.74 43.80 44.68 2501606
20090811 44.60 44.89 44.14 44.67 2648520
20090812 44.78 45.13 44.35 44.77 2893281
20090813 44.75 45.17 44.22 45.09 2930688
20090814 44.82 45.39 44.12 44.76 3026271
20090817 44.36 44.75 43.64 44.12 2405764
20090818 44.22 44.22 43.65 44.08 2261943
20090819 43.81 44.51 43.52 44.18 4764518
20090820 44.29 44.33 43.60 44.24 3996951
20090821 44.63 46.02 44.44 45.80 7076932
20090824 46.23 46.42 45.64 45.84 3444111
20090825 45.92 46.15 45.49 45.56 4284258
20090826 45.39 45.66 44.97 45.33 3986902
20090827 45.50 45.56 44.85 45.31 4017385
20090828 45.52 45.52 44.88 45.23 2575379
20090831 44.98 45.17 44.61 44.80 3088914
20090901 44.56 45.17 44.03 44.26 4623935
20090902 44.12 44.32 43.55 43.56 5094256
20090903 43.88 44.06 43.27 43.63 4291963
20090904 43.73 43.96 43.16 43.43 3469347
20090908 43.67 43.99 43.45 43.65 4070872
20090909 43.77 44.00 43.46 43.57 3316481
20090910 43.66 43.91 43.19 43.60 4774456
20090911 43.63 43.83 43.28 43.34 4163105
20090914 43.21 44.23 42.99 44.12 4427856
20090915 44.20 45.03 43.88 44.90 5994366
20090916 45.14 46.26 44.78 46.11 6346660
20090917 45.96 46.77 45.94 46.40 5904143
20090918 46.55 46.73 45.94 46.00 4674741
20090921 45.82 45.95 45.25 45.62 3027164
20090922 45.27 46.21 45.27 45.87 4094209
20090923 45.90 46.00 45.15 45.23 3978080
20090924 45.22 45.53 44.83 44.91 3828341
20090925 44.78 45.02 44.55 44.65 2804063
20090928 44.69 45.37 44.52 44.97 1917018
20090929 45.15 45.28 44.59 44.87 2548356
20090930 44.82 44.91 44.06 44.44 4880200
20091001 44.37 44.59 43.43 43.43 4085276
20091002 43.23 43.34 42.79 42.97 5478598
20091005 43.20 43.30 42.61 43.15 3837386
20091006 43.52 43.94 43.18 43.59 3967919
20091007 43.71 44.03 43.18 43.51 3006507
20091008 43.93 43.96 43.33 43.86 4273092
20091009 43.88 44.45 43.84 44.26 3733763
20091012 44.46 44.87 44.11 44.41 4512384
20091013 44.23 44.43 44.01 44.24 3259198
20091014 44.55 44.95 43.98 44.29 5711525
20091015 44.29 44.85 44.12 44.85 4384866
20091016 44.55 45.22 44.27 44.87 5882704
20091019 44.86 45.82 44.79 45.64 4340983
20091020 45.75 45.83 44.56 44.59 4382298
20091021 44.59 45.36 44.47 44.82 4958587
20091022 44.84 45.57 44.78 45.53 4972656
20091023 45.32 45.60 44.49 44.66 5232048
20091026 44.70 45.01 43.42 43.52 5415844
20091027 43.52 43.82 43.13 43.24 4511268
20091028 43.32 43.73 42.67 42.81 5184814
20091029 43.00 43.07 42.42 42.92 7515876
20091030 42.84 42.90 41.58 42.06 7804076
20091102 42.23 42.23 41.28 41.58 5470558
20091103 41.42 41.58 41.11 41.28 3873899
20091104 41.45 42.14 41.40 41.70 3862063
20091105 41.87 42.66 41.75 42.23 4935584
20091106 42.08 42.49 41.68 41.82 4669046
20091109 42.24 42.61 41.89 42.56 5941885
20091110 42.63 43.02 42.43 42.74 3628464
20091111 43.05 43.05 42.49 42.56 2798703
20091112 42.61 42.77 41.66 41.72 5025497
20091113 41.88 42.52 41.79 42.21 3305681
20091116 42.53 43.01 42.50 42.93 3710623
20091117 42.97 42.97 42.33 42.62 2886163
20091118 42.53 42.73 42.34 42.45 3453876
20091119 42.34 42.38 41.80 42.01 3563311
20091120 42.00 42.54 41.82 42.39 5319679
20091123 42.72 43.15 42.62 42.92 3975431
20091124 42.92 43.10 42.67 42.95 3923088
20091125 43.04 43.93 42.87 43.73 5052993
20091127 43.02 43.53 42.78 43.16 2315357
20091130 43.54 43.69 43.17 43.63 5014675
20091201 43.72 44.64 43.72 44.39 4780345
20091202 44.84 45.28 44.39 45.24 5696130
20091203 45.27 45.73 44.83 45.29 4261772
20091204 45.62 46.02 44.15 44.64 4553856
20091207 44.99 45.83 44.85 45.42 4281539
20091208 45.28 45.58 44.89 45.25 3444269
20091209 45.29 45.56 45.06 45.56 3308221
20091210 45.83 46.42 45.76 46.22 4503390
20091211 46.51 46.91 46.08 46.74 3713494
20091214 46.99 47.07 46.27 46.53 5499677
20091215 46.50 46.62 46.08 46.23 5285887
20091216 46.52 46.52 45.44 45.51 4952724
20091217 45.22 45.30 44.05 44.87 5590670
20091218 45.17 45.40 44.64 45.04 5580842
20091221 45.22 45.33 44.57 44.76 4774824
20091222 44.92 45.12 44.40 44.46 4523709
20091223 44.48 44.86 44.38 44.73 3044297
20091224 44.71 45.10 44.71 44.84 820043
20091228 45.00 45.16 44.50 44.74 3295080
20091229 44.79 45.04 44.66 44.66 3070468
20091230 44.60 44.82 44.58 44.73 2695342
20091231 44.73 44.89 44.23 44.25 2085224
20100104 44.44 44.56 44.16 44.26 4823081
20100105 44.32 44.32 43.19 43.54 5767025
20100106 43.53 43.81 43.05 43.80 4515427
20100107 43.58 44.03 43.58 43.95 5661676
20100108 43.74 43.91 43.66 43.74 5621149
20100111 43.91 44.44 43.81 44.25 5625897
20100112 44.19 44.73 43.94 44.44 5098380
20100113 44.49 45.17 44.45 44.97 3993983
20100114 44.95 44.96 44.37 44.44 6197034
20100115 44.26 44.38 43.73 44.01 7011997
20100119 43.90 44.63 43.84 44.62 5223937
20100120 44.39 44.44 43.50 43.87 10332696
20100121 43.98 44.34 43.16 43.51 8020321
20100122 43.40 43.49 42.18 42.21 7780028
20100125 42.66 42.73 41.71 41.74 6115206
20100126 41.81 42.38 41.29 42.20 8633531
20100127 42.20 42.20 41.44 41.91 6740232
20100128 42.56 42.56 41.40 41.62 4385121
20100129 42.56 42.74 41.29 41.31 6377143
20100201 41.51 42.06 41.18 41.53 4757597
20100202 41.55 41.97 41.21 41.78 4140742
20100203 41.68 41.68 41.26 41.39 8794205
20100204 41.38 41.38 40.50 40.52 9991582
20100205 40.34 40.43 39.35 40.06 11930819
20100208 40.47 40.51 39.63 39.63 3372270
20100209 39.94 40.38 39.75 40.04 4945325
20100210 39.96 40.22 39.58 40.12 4870013
20100211 40.12 40.17 39.53 40.07 6969490
20100212 39.93 39.96 39.38 39.68 5770044
20100216 39.95 40.57 39.87 40.51 4448493
20100217 40.82 40.82 40.22 40.31 3113301
20100218 40.19 40.84 40.10 40.74 4527605
20100219 40.62 41.32 40.62 41.13 4199917
20100222 41.40 41.40 40.88 40.95 3520755
20100223 40.81 40.95 40.41 40.45 4143175
20100224 40.51 40.67 39.95 40.33 5597525
20100225 39.94 40.20 39.42 40.15 4645127
20100226 40.15 40.29 39.64 39.68 5261000
20100301 40.02 40.96 39.87 40.74 6358964
20100302 40.83 41.05 40.49 40.63 5833334
20100303 40.77 41.10 40.63 40.75 4305109
20100304 40.91 41.05 40.61 40.98 4434853
20100305 41.18 41.76 41.17 41.70 4481883
20100308 41.79 41.93 41.39 41.54 2985631
20100309 41.67 41.67 41.05 41.21 4229707
20100310 41.33 41.50 41.16 41.34 4570380
20100311 41.48 41.61 41.01 41.17 3760819
20100312 41.19 41.24 40.36 40.47 5343822
20100315 40.54 40.71 40.34 40.69 3481035
20100316 40.71 41.62 40.71 41.55 5412458
20100317 41.73 41.75 41.37 41.56 3942394
20100318 41.31 41.46 40.75 40.94 4690848
20100319 41.14 41.15 40.55 40.89 6006507
20100322 40.83 41.21 40.53 40.62 4404190
20100323 40.56 40.79 40.35 40.61 6209797
20100324 40.73 40.73 39.86 39.92 6430001
20100325 39.97 40.18 39.45 39.67 6788133
20100326 39.64 39.75 39.38 39.58 3414472
20100329 39.86 40.26 39.69 40.25 3367550
20100330 40.29 40.50 40.15 40.29 3048702
20100331 40.14 40.32 39.92 40.15 2962061
20100401 40.31 41.04 40.19 40.58 3601176
20100405 40.73 40.89 40.41 40.69 2870727
20100406 40.52 41.33 40.42 41.31 3968147
20100407 41.24 41.28 40.83 40.99 3550326
20100408 41.09 41.09 40.58 40.72 2915248
20100409 40.70 40.70 40.28 40.56 3374207
20100412 40.68 41.24 40.68 40.85 3374534
20100413 40.90 40.92 40.28 40.84 4166636
20100414 40.78 40.81 40.53 40.81 3565276
20100415 40.58 40.80 40.19 40.70 4531860
20100416 40.31 40.31 39.69 39.97 7849215
20100419 39.97 40.15 39.73 39.94 4253495
20100420 40.30 40.46 40.06 40.43 3796064
20100421 40.25 40.45 39.88 39.96 6534647
20100422 39.99 40.19 39.56 40.00 5928923
20100423 39.77 40.31 39.20 40.28 8072584
20100426 40.32 40.75 39.92 39.97 6548615
20100427 39.90 40.02 39.26 39.27 5855049
20100428 39.53 39.91 39.22 39.75 9697379
20100429 39.86 40.09 39.53 39.64 4358578
20100430 39.76 40.22 39.69 39.95 5829733
20100503 40.21 40.52 40.00 40.44 2783759
20100504 40.24 40.32 39.37 39.56 5154499
20100505 39.41 40.12 39.35 40.04 7449291
20100506 39.73 39.73 15.38 38.36 13560334
20100507 38.12 38.55 37.52 38.07 12839815
20100510 39.20 39.41 38.47 39.04 6498638
20100511 38.86 39.58 38.74 39.11 4001101
20100512 39.40 39.49 39.00 39.12 8031269
20100513 39.11 39.62 39.02 39.03 6692778
20100514 38.97 39.37 38.38 38.67 6789454
20100517 38.76 38.89 37.97 38.37 5489548
20100518 38.49 38.53 37.81 37.85 4560828
20100519 37.71 37.85 37.35 37.66 5255024
20100520 37.22 37.22 36.47 36.47 5892852
20100521 35.51 36.72 35.51 36.58 5802211
20100524 36.48 36.81 36.07 36.13 3502343
20100525 35.48 35.63 34.77 35.61 7594985
20100526 36.69 36.69 35.27 35.31 5971745
20100527 35.86 36.10 35.64 36.10 5643886
20100528 36.10 36.24 35.73 35.81 4399700
20100601 35.68 35.76 34.91 34.93 4777784
20100602 34.70 35.20 34.55 35.18 6843343
20100603 35.29 35.73 35.08 35.64 6423010
20100604 35.30 35.55 34.79 34.91 7500140
20100607 35.04 35.65 34.92 35.01 5415720
20100608 35.24 35.81 34.93 35.72 8485228
20100609 35.95 36.16 35.50 35.81 7117422
20100610 36.49 37.16 36.37 37.15 7186938
20100611 36.95 37.46 36.60 37.01 4996034
20100614 37.27 37.51 37.08 37.35 4770132
20100615 37.37 37.98 37.37 37.97 4486246
20100616 37.82 38.30 37.55 38.23 4915201
20100617 38.10 38.10 37.24 37.96 6018413
20100618 37.99 38.35 37.84 38.26 5059946
20100621 38.60 38.62 37.61 37.81 4302485
20100622 37.81 38.01 36.76 36.88 5821611
20100623 36.80 36.88 36.10 36.21 6076613
20100624 36.25 36.60 35.82 35.86 5542251
20100625 36.06 36.06 35.36 35.60 6754750
20100628 35.80 36.18 35.38 35.98 3553645
20100629 35.75 35.75 35.13 35.32 5225385
20100630 35.23 35.63 35.11 35.23 5861489
20100701 35.34 35.42 34.91 35.30 6306503
20100702 35.46 35.46 34.94 35.15 3696882
20100706 35.28 35.95 35.22 35.56 6294324
20100707 35.57 36.95 35.45 36.79 7721839
20100708 37.22 37.58 37.05 37.57 6420531
20100709 37.44 37.72 36.98 37.69 3564854
20100712 37.71 37.96 37.45 37.92 4298174
20100713 38.00 38.40 37.78 38.02 3888942
20100714 38.08 38.43 37.82 38.43 5140133
20100715 38.49 38.87 38.12 38.75 4919081
20100716 38.57 38.95 38.45 38.49 7317457
20100719 38.67 38.89 38.30 38.80 3256287
20100720 38.32 39.52 38.32 39.52 5512181
20100721 39.63 39.64 38.55 38.92 4890843
20100722 38.99 39.41 38.48 38.78 7802564
20100723 38.73 38.73 37.53 38.06 7638850
20100726 38.30 38.32 37.69 37.99 5382633
20100727 38.25 38.89 37.88 38.87 6315664
20100728 38.77 39.36 38.64 39.33 7045426
20100729 39.60 39.66 38.57 38.90 7788015
20100730 38.65 38.99 38.28 38.81 4583246
20100802 38.97 39.41 38.64 39.37 4993447
20100803 39.18 39.60 39.15 39.36 3999306
20100804 39.44 39.55 39.02 39.39 4165068
20100805 39.12 39.31 38.85 39.12 6622507
20100806 38.89 39.22 38.59 39.13 4471265
20100809 39.28 39.43 39.08 39.31 3186662
20100810 39.02 39.84 38.89 39.53 4404442
20100811 39.27 39.27 38.91 38.96 4860234
20100812 38.77 39.08 38.58 38.76 4404611
20100813 38.69 39.20 38.69 38.87 3513897
20100816 38.70 38.86 38.46 38.72 2843068
20100817 38.95 39.29 38.82 38.86 4508912
20100818 38.93 38.95 38.30 38.66 4403121
20100819 38.53 38.53 37.90 38.11 4293604
20100820 37.86 38.07 37.71 37.97 3945897
20100823 38.19 38.64 38.06 38.10 4670580
20100824 37.84 38.02 37.60 37.63 6998739
20100825 37.52 37.73 37.13 37.61 4719325
20100826 37.78 37.95 37.54 37.66 3690890
20100827 37.84 38.43 37.52 38.30 3654066
20100830 38.18 38.45 38.01 38.07 3284753
20100831 37.96 38.39 37.63 38.26 5318101
20100901 38.62 39.20 38.34 39.14 4193028
20100902 39.33 39.37 38.79 39.20 4077870
20100903 39.44 39.73 39.23 39.67 4255183
20100907 39.45 39.72 39.19 39.23 3646296
20100908 39.34 39.70 39.29 39.42 3817862
20100909 39.62 40.03 39.62 39.91 3448336
20100910 40.08 40.36 39.84 40.23 4225596
20100913 40.47 40.52 40.07 40.10 4758598
20100914 40.11 40.14 39.63 39.68 4444522
20100915 39.62 39.88 39.46 39.73 2842642
20100916 39.68 39.72 39.36 39.59 2569010
20100917 39.85 39.85 39.36 39.57 6844628
20100920 39.63 40.20 39.58 40.16 3027192
20100921 40.09 40.14 39.68 39.79 4035724
20100922 39.81 40.54 39.81 40.33 4295627
20100923 40.17 40.17 39.65 39.71 4175041
20100924 40.05 40.59 40.04 40.38 3304549
20100927 40.46 40.70 40.38 40.49 2424372
20100928 40.55 40.68 40.19 40.44 2811139
20100929 40.30 40.36 39.98 40.23 2546554
20100930 40.40 40.49 39.82 40.01 3602234
20101001 40.31 40.47 39.98 40.43 4119272
20101004 40.33 40.62 39.89 40.13 3245800
20101005 40.39 40.40 39.91 40.32 5657826
20101006 40.25 40.36 39.92 40.26 3736336
20101007 40.37 40.48 40.15 40.33 2225773
20101008 40.44 40.61 40.20 40.59 3108611
20101011 40.54 40.76 40.36 40.59 2387228
20101012 40.60 40.61 40.21 40.43 2857649
20101013 40.72 40.76 40.40 40.58 4011884
20101014 40.60 40.76 40.19 40.42 3145542
20101015 40.62 40.70 40.29 40.54 4462509
20101018 40.69 41.42 40.59 41.35 8705878
20101019 41.01 41.56 40.96 41.10 5651972
20101020 41.15 41.80 41.14 41.60 3733462
20101021 41.70 41.80 40.71 40.89 6291830
20101022 40.89 40.89 39.33 39.46 9584778
20101025 39.54 39.76 38.76 38.83 8432459
20101026 38.77 38.96 38.55 38.62 5916238
20101027 38.45 38.49 37.95 38.46 5524043
20101028 38.65 38.76 38.25 38.50 4578305
20101029 38.50 38.50 38.12 38.35 5563635
20101101 38.61 38.99 38.24 38.43 6100149
20101102 38.72 38.86 38.40 38.54 4882057
20101103 38.63 38.67 38.07 38.29 4254864
20101104 38.55 38.68 38.43 38.68 15752616
20101105 38.68 38.79 38.48 38.68 9456742
20101108 38.71 38.91 38.63 38.84 9384370
20101109 38.96 39.29 38.90 39.04 7338251
20101110 39.18 39.18 38.43 38.66 5077619
20101111 38.51 38.75 38.35 38.64 3753123
20101112 38.39 38.43 38.02 38.11 6447721
20101115 38.25 38.47 38.18 38.23 4577097
20101116 38.14 38.21 37.80 37.89 5882993
20101117 37.84 38.25 37.77 38.06 4771505
20101118 38.44 38.44 37.95 38.08 4578989
20101119 38.00 38.15 37.42 38.06 4321425
20101122 38.03 38.06 37.58 37.95 2998190
20101123 37.72 37.82 37.49 37.66 3741143
20101124 37.85 37.89 37.50 37.80 4181976
20101126 37.58 37.82 37.41 37.62 1417917
20101129 37.47 37.58 37.16 37.46 3053570
20101130 37.25 37.58 37.18 37.46 4837709
20101201 37.79 37.81 37.38 37.53 5070263
20101202 37.49 37.77 37.36 37.64 4016992
20101203 37.62 38.20 37.48 38.11 9455789
20101206 38.16 38.16 37.85 37.85 3652872
20101207 38.10 38.25 37.46 37.55 4489351
20101208 37.66 37.85 37.53 37.69 4692271
20101209 37.71 37.78 37.41 37.69 4812909
20101210 37.91 38.24 37.69 38.10 6052601
20101213 38.71 39.23 38.36 38.80 7246685
20101214 38.86 39.25 38.82 38.95 5105046
20101215 38.91 39.26 38.75 38.85 5147080
20101216 38.93 39.03 38.27 38.97 4878902
20101217 38.89 39.12 38.66 39.09 9404192
20101220 39.19 39.48 39.16 39.35 4059132
20101221 39.39 39.66 39.27 39.30 4598535
20101222 39.35 39.95 39.32 39.83 4068589
20101223 39.82 40.25 39.76 39.86 3614095
20101227 39.83 40.11 39.61 39.76 2874084
20101228 39.74 39.96 39.60 39.93 2908657
20101229 39.96 39.97 39.42 39.56 3714872
20101230 39.42 39.66 39.30 39.47 2430519
20101231 39.48 39.77 39.30 39.62 2202063
20110103 39.95 39.98 39.62 39.91 3473701
20110104 39.97 40.48 39.78 40.41 4017308
20110105 40.44 40.66 40.32 40.64 5509835
20110106 40.60 40.81 40.32 40.61 4489036
20110107 40.61 40.71 40.21 40.52 3088984
20110110 40.44 40.47 40.06 40.19 3418426
20110111 40.32 40.32 39.86 39.96 4377645
20110112 40.17 40.94 39.97 40.52 4664423
20110113 40.50 40.58 40.03 40.32 3373345
20110114 40.43 40.80 40.16 40.80 3239151
20110118 40.67 41.00 40.44 40.84 4140783
20110119 40.83 40.96 40.54 40.75 2934508
20110120 40.65 41.36 40.44 41.25 6981975
20110121 41.38 41.39 41.06 41.12 5253006
20110124 41.16 41.42 41.01 41.30 8535557
20110125 41.17 41.42 40.93 41.11 5259627
20110126 40.92 41.36 40.64 40.95 6785571
20110127 40.86 41.04 40.37 40.45 6596417
20110128 40.45 40.75 39.85 39.88 5322363
20110131 40.16 40.61 40.02 40.45 3900032
20110201 40.72 40.73 40.24 40.58 3807242
20110202 40.52 40.91 40.37 40.46 3524878
20110203 40.35 41.13 40.26 41.05 15792645
20110204 41.00 41.16 40.56 40.68 13818512
20110207 40.75 41.17 40.68 41.15 14179165
20110208 41.04 41.09 40.85 40.94 4594752
20110209 40.81 41.07 40.64 41.00 3772038
20110210 40.96 41.20 40.84 41.18 4288323
20110211 40.99 41.15 40.48 40.52 6263604
20110214 40.42 40.51 39.89 39.95 4634093
20110215 39.90 39.97 39.53 39.69 5679360
20110216 39.72 40.06 39.52 39.68 5082554
20110217 39.76 40.14 39.69 39.85 4260376
20110218 39.97 40.08 39.81 40.05 4612189
20110222 39.81 40.29 39.76 40.24 5256021
20110223 40.25 40.40 39.82 39.82 4391800
20110224 39.89 39.89 39.50 39.69 3366569
20110225 39.76 39.83 39.62 39.77 2284346
20110228 39.89 40.41 39.82 40.23 3556231
20110301 40.24 40.29 39.50 39.59 4390450
20110302 39.63 39.74 39.42 39.53 3214383
20110303 39.71 39.96 39.68 39.87 3373524
20110304 39.99 40.16 39.38 39.62 3999397
20110307 39.75 40.45 39.75 40.29 5703547
20110308 40.42 40.76 40.39 40.41 3987147
20110309 40.43 41.86 40.43 41.68 10409788
20110310 41.74 41.95 41.10 41.38 7974294
20110311 41.52 41.98 41.33 41.58 4909295
20110314 39.50 41.39 39.30 41.32 22103710
20110315 40.00 40.25 38.99 39.82 13429838
20110316 39.64 39.66 37.63 38.48 14381260
20110317 38.81 38.93 37.69 38.71 11382595
20110318 38.99 39.10 38.24 38.56 7219386
20110321 38.82 39.07 38.63 38.92 3695440
20110322 39.00 39.76 38.92 39.56 5704793
20110323 39.48 39.55 39.14 39.41 3316429
20110324 39.42 39.67 39.08 39.50 3736445
20110325 39.62 39.67 39.07 39.10 3461659
20110328 39.08 39.29 38.69 38.71 3748591
20110329 38.71 39.36 38.66 39.27 3237118
20110330 39.48 40.13 39.42 39.94 4140060
20110331 39.86 39.92 39.54 39.73 4649976
20110401 39.76 39.86 39.57 39.65 3625057
20110404 39.65 39.76 39.45 39.55 2463212
20110405 39.50 39.53 39.22 39.25 3574190
20110406 39.29 39.69 39.24 39.44 2953508
20110407 39.32 39.39 39.01 39.17 4000227
20110408 39.33 39.33 38.78 38.96 2631177
20110411 39.04 39.04 38.37 38.41 4927150
20110412 38.32 38.47 38.08 38.31 4056700
20110413 38.55 38.84 38.44 38.44 2842535
20110414 38.22 38.85 38.19 38.72 4338649
20110415 38.72 39.26 38.66 39.16 3914480
20110418 38.91 39.15 38.59 38.85 2881671
20110419 38.85 38.92 38.58 38.81 2183339
20110420 39.18 39.41 38.91 39.05 4776002
20110421 39.23 39.24 39.00 39.16 2967834
20110425 39.15 39.45 39.05 39.27 1867133
20110426 39.47 39.97 39.34 39.66 3121369
20110427 40.05 40.11 39.38 39.97 5730019
20110428 40.12 40.79 39.20 40.63 18013792
20110429 40.69 40.80 40.29 40.62 10911088
20110502 40.65 40.84 40.07 40.26 7427525
20110503 40.10 41.11 40.10 40.71 6098857
20110504 40.69 40.74 40.07 40.21 9234759
20110505 40.19 40.21 39.46 39.60 6176922
20110506 39.97 40.19 39.65 39.76 5283738
20110509 39.91 39.96 39.52 39.68 4299409
20110510 39.82 40.93 39.75 40.53 9097211
20110511 40.55 40.66 40.29 40.55 5388379
20110512 40.60 41.07 40.53 40.97 5374374
20110513 41.05 41.34 40.56 40.72 5314710
20110516 40.71 41.79 40.71 40.83 7831157
20110517 40.80 41.00 40.66 40.95 4239118
20110518 40.93 41.02 40.48 40.62 3009034
20110519 40.77 40.90 40.56 40.72 3191204
20110520 40.73 41.32 40.55 41.22 7377834
20110523 40.87 41.38 40.78 41.01 6815229
20110524 41.09 41.31 40.98 41.09 4904341
20110525 40.75 41.03 40.57 40.75 4993529
20110526 40.66 40.83 40.46 40.67 2858849
20110527 40.63 40.93 40.56 40.68 2239451
20110531 40.97 41.02 40.71 40.82 5063240
20110601 40.83 40.98 40.65 40.70 5711137
20110602 40.63 40.69 40.35 40.63 5685201
20110603 40.35 40.84 40.24 40.45 4307700
20110606 40.36 40.77 40.14 40.51 4330049
20110607 40.71 41.06 40.42 40.42 4609301
20110608 40.47 40.94 40.41 40.65 4058178
20110609 40.66 41.17 40.48 40.61 7473173
20110610 40.73 40.98 40.48 40.83 5758910
20110613 40.77 40.98 40.62 40.77 5059446
20110614 40.98 41.09 40.55 40.98 5567001
20110615 40.85 40.96 39.99 40.08 5468483
20110616 40.13 40.60 40.10 40.51 4663019
20110617 40.72 40.99 40.61 40.72 4048541
20110620 40.63 40.97 40.41 40.95 5755014
20110621 41.03 41.23 40.70 40.82 4575061
20110622 40.75 40.87 40.49 40.50 3154401
20110623 40.24 40.33 39.91 40.31 5141049
20110624 40.47 41.16 40.47 40.99 9566642
20110627 41.15 41.33 41.06 41.21 3865654
20110628 41.33 41.65 41.30 41.52 5532555
20110629 41.58 41.78 41.39 41.70 3485936
20110630 41.84 41.84 41.48 41.79 3327345
20110701 41.79 42.34 41.54 42.29 4139575
20110705 42.18 42.24 41.84 41.91 3628945
20110706 41.81 42.07 41.60 41.89 3450979
20110707 42.08 42.73 41.98 42.67 5877007
20110708 42.44 42.59 42.08 42.56 5281085
20110711 42.17 42.29 41.90 41.96 3657752
20110712 42.02 42.63 41.95 42.27 5205223
20110713 42.37 42.54 41.96 42.08 3664621
20110714 42.10 42.48 42.04 42.16 4534772
20110715 42.26 42.43 41.94 42.31 5033613
20110718 42.26 42.34 41.82 42.05 3878263
20110719 42.00 42.41 41.80 42.30 3212733
20110720 42.38 42.78 42.24 42.56 3746736
20110721 42.73 43.12 42.68 42.85 6688827
20110722 42.98 42.99 42.54 42.63 4612171
20110725 42.66 43.60 42.65 43.18 7223548
20110726 43.26 43.27 42.87 43.14 7009906
20110727 43.51 44.16 42.95 43.50 9155759
20110728 43.53 43.70 43.26 43.53 5266118
20110729 43.23 43.47 42.92 42.99 5295847
20110801 43.39 43.49 42.70 43.24 6376975
20110802 43.00 43.09 42.44 42.46 7329754
20110803 42.35 42.53 41.83 42.47 7547702
20110804 42.16 42.47 40.88 40.90 11919577
20110805 41.19 41.42 39.99 40.95 13590784
20110808 40.35 40.81 38.77 38.96 12337020
20110809 39.34 40.38 38.54 40.37 19996464
20110810 39.80 40.36 39.20 39.34 10559196
20110811 39.75 41.13 39.41 40.60 9328986
20110812 40.86 41.08 40.09 40.24 6177402
20110815 40.57 41.83 40.49 41.75 7127390
20110816 41.26 41.95 41.11 41.68 6107789
20110817 41.90 42.58 41.89 42.01 5238645
20110818 41.33 41.68 40.89 41.43 7546178
20110819 41.40 41.79 40.97 41.26 5652576
20110822 41.79 41.89 40.91 41.14 5140196
20110823 41.32 41.89 40.93 41.74 6107891
20110824 41.66 42.76 41.59 42.55 5030920
20110825 42.60 42.67 41.65 41.81 5531867
20110826 41.69 41.75 40.82 41.52 6560777
20110829 41.85 42.47 41.84 42.45 5049234
20110830 42.36 42.51 42.01 42.34 5515375
20110831 42.68 42.76 42.40 42.62 4593009
20110901 42.68 42.97 42.36 42.59 5063399
20110902 42.07 42.43 41.94 42.11 3970544
20110906 41.52 41.91 41.10 41.88 5098610
20110907 42.21 42.46 41.83 42.27 5588225
20110908 42.13 42.86 41.91 42.44 4514493
20110909 42.27 42.32 41.42 41.89 6365396
20110912 41.47 41.96 41.31 41.94 4631559
20110913 42.01 42.04 41.52 41.76 5638714
20110914 41.83 42.07 41.33 41.67 5732813
20110915 41.95 42.57 41.83 42.41 5200297
20110916 42.70 43.24 42.54 42.92 6112343
20110919 42.50 42.96 42.39 42.80 5225593
20110920 42.98 44.14 42.89 43.56 6563711
20110921 43.65 44.16 42.90 42.93 5046300
20110922 42.45 42.45 41.45 41.86 8021122
20110923 41.55 42.39 41.44 41.93 5922932
20110926 42.26 42.41 41.67 42.03 12447687
20110927 42.79 42.82 42.25 42.41 5501817
20110928 42.45 42.73 42.24 42.26 5760941
20110929 42.64 42.90 42.34 42.79 5959053
20110930 42.68 42.86 42.11 42.11 6537404
20111003 42.01 42.30 40.69 40.72 7630765
20111004 40.60 40.65 39.68 40.47 10016916
20111005 40.55 40.65 39.46 40.25 11173414
20111006 40.29 40.92 40.15 40.76 7873600
20111007 41.02 41.66 40.94 41.44 7972555
20111010 41.87 42.11 41.68 42.11 4755303
20111011 42.02 42.04 41.38 41.61 5235407
20111012 41.59 42.40 41.53 42.15 5859188
20111013 42.06 42.31 41.69 42.26 3908520
20111014 42.51 42.80 42.32 42.73 4453582
20111017 42.35 42.78 42.15 42.23 3638872
20111018 42.23 42.40 41.72 42.18 5655005
20111019 42.22 42.74 41.92 42.04 3466359
20111020 42.13 42.44 41.91 42.22 3669935
20111021 42.54 42.84 42.51 42.80 4493447
20111024 42.67 42.76 42.26 42.42 4638642
20111025 42.22 42.49 41.81 41.82 7076597
20111026 42.27 42.40 41.51 42.21 6626645
20111027 42.84 43.93 42.71 43.70 8623148
20111028 43.59 44.15 43.21 44.05 8065135
20111031 43.80 44.30 43.74 43.87 5907350
20111101 43.42 43.74 42.99 43.09 7466043
20111102 43.59 44.04 43.52 43.71 4681947
20111103 43.98 44.28 43.74 44.07 14973771
20111104 43.76 43.83 43.02 43.51 11558104
20111107 43.76 44.33 43.46 44.31 14975188
20111108 44.31 44.82 44.18 44.81 7495790
20111109 44.31 44.92 44.16 44.46 8117952
20111110 44.72 44.95 44.24 44.41 5917100
20111111 44.80 45.22 44.73 45.06 3313700
20111114 44.90 45.02 44.41 44.65 3981300
20111115 44.55 44.74 44.27 44.37 4973900
20111116 44.14 44.24 43.65 43.69 4783000
20111117 43.71 43.96 43.06 43.40 5604400
20111118 43.63 43.97 43.54 43.68 3859500
20111121 43.16 43.46 42.96 43.24 3837600
20111122 43.27 43.35 42.52 42.55 4968200
20111123 42.23 42.37 41.74 41.89 3719600
20111125 41.89 42.24 41.80 41.93 1568700
20111128 42.66 42.92 42.46 42.69 4213300
20111129 42.85 43.12 42.74 42.94 3834600
20111130 43.84 44.34 43.36 44.31 6480900
20111201 44.15 44.45 43.95 44.05 4130100
20111202 44.14 44.21 43.27 43.33 5657100