20000103 28.80 30.77 28.58 29.89 10604931
20000104 29.95 30.99 29.89 30.11 5847023
20000105 30.62 32.32 30.30 32.04 6676841
20000106 31.98 33.52 31.77 33.24 7007529
20000107 34.78 37.62 34.39 36.96 13188167
20000110 36.41 37.84 36.25 36.69 7963355
20000111 36.36 37.67 36.25 36.86 5045123
20000112 36.41 36.80 36.14 36.80 3707286
20000113 36.74 38.60 36.69 38.06 5748791
20000114 39.15 39.32 38.17 38.39 6583568
20000118 38.93 39.25 38.39 38.83 6798691
20000119 39.04 39.91 38.71 39.32 4901555
20000120 40.02 40.35 38.49 38.49 6953462
20000121 39.37 39.37 37.89 38.11 6978609
20000124 38.71 39.32 37.08 37.67 6572366
20000125 38.27 39.37 38.17 38.98 4278245
20000126 39.15 40.51 38.93 40.35 7531964
20000127 41.01 41.56 39.64 40.63 5189149
20000128 40.41 40.41 38.76 39.20 4550750
20000131 39.20 40.02 37.84 40.02 4248868
20000201 39.81 40.68 39.34 40.57 3384257
20000202 40.35 40.73 39.15 39.37 3542343
20000203 39.70 40.08 38.49 40.02 3744550
20000204 40.24 43.42 40.19 42.05 6534988
20000207 41.88 43.09 41.56 43.09 4999401
20000208 42.87 43.47 42.60 43.42 3804789
20000209 43.30 43.47 42.65 42.76 4212633
20000210 42.87 43.03 41.99 41.99 2387623
20000211 42.65 42.65 39.37 40.24 7045021
20000214 40.57 42.05 40.41 40.57 5286995
20000215 40.79 40.79 39.25 39.75 5293510
20000216 39.75 40.24 38.55 38.71 5450910
20000217 40.46 41.34 40.41 40.73 6462175
20000218 41.56 42.32 41.45 41.72 6377360
20000222 41.99 43.64 41.72 43.03 4745985
20000224 42.87 43.69 42.11 43.30 7211679
20000225 43.52 43.58 40.57 41.50 3449069
20000228 41.50 43.36 39.86 41.99 6506868
20000229 42.11 42.87 41.28 42.38 3758152
20000301 42.32 43.14 41.50 42.97 2740372
20000302 42.87 44.18 42.60 42.87 3682253
20000303 43.09 45.05 42.97 44.95 3572748
20000306 45.71 46.31 42.92 43.30 6974037
20000307 44.18 44.18 42.92 43.30 4004253
20000308 42.87 43.19 42.16 42.81 3714373
20000309 42.43 43.91 42.43 43.74 3971561
20000310 43.74 45.66 43.52 44.84 3410205
20000313 43.96 45.44 43.58 43.91 2400769
20000314 44.07 44.23 40.24 41.01 6261796
20000315 41.56 43.52 40.73 42.87 5083759
20000316 43.52 47.02 43.14 46.04 4823598
20000317 46.15 47.95 45.66 46.10 5798743
20000320 46.26 47.13 45.98 46.70 2745173
20000321 46.80 46.80 44.18 46.59 6925000
20000322 46.37 48.12 45.88 47.90 3455584
20000323 47.68 49.38 46.37 49.04 5026149
20000324 48.83 49.48 48.01 48.12 4113758
20000327 47.68 50.20 46.80 49.87 4210118
20000328 48.99 50.64 48.17 48.83 5400615
20000329 49.32 49.98 47.90 48.50 5198751
20000330 47.68 47.78 43.52 44.62 8996567
20000331 45.27 46.47 44.50 45.00 5130396
20000403 46.37 48.77 46.26 48.22 4394494
20000404 48.44 49.65 45.71 48.89 7767663
20000405 48.15 49.57 47.71 48.92 4979488
20000406 48.81 50.07 48.59 48.97 3003182
20000407 49.46 50.23 48.86 49.08 2784785
20000410 49.25 50.51 48.97 50.51 2856518
20000411 49.90 49.95 48.64 48.81 2750632
20000412 48.97 49.30 47.22 47.33 3103128
20000413 47.28 47.66 44.21 44.76 5899107
20000414 43.77 44.32 41.80 42.51 5547868
20000417 41.80 42.41 39.62 42.24 7488765
20000418 42.85 46.29 42.73 45.80 4360279
20000419 45.74 46.18 44.82 45.96 2718649
20000420 45.58 46.08 44.98 45.91 1957688
20000424 45.91 47.49 45.52 47.16 2351190
20000425 47.16 47.16 46.13 46.40 2956350
20000426 46.40 47.06 45.85 46.40 2265065
20000427 46.40 48.15 46.40 48.05 3258016
20000428 47.71 47.88 45.31 45.47 4227893
20000501 46.40 46.73 43.88 45.74 3214953
20000502 45.74 47.93 44.98 47.39 3031966
20000503 47.39 48.10 46.62 47.22 2770393
20000504 48.15 48.32 47.28 47.71 2785813
20000505 47.06 49.19 47.00 48.97 2168660
20000508 48.15 49.08 47.71 48.92 2153697
20000509 49.03 49.74 47.28 47.61 2635723
20000510 47.66 48.15 47.28 47.77 2223259
20000511 48.59 48.81 47.77 48.42 2183852
20000512 48.15 48.20 46.84 47.20 1764192
20000515 47.28 49.46 47.28 49.13 2836414
20000516 49.79 50.12 48.81 49.90 2419610
20000517 49.46 49.79 48.86 49.57 2116802
20000518 49.79 49.79 47.93 48.42 3313415
20000519 47.82 47.93 46.13 46.29 4543380
20000522 45.52 45.58 43.00 44.04 4484212
20000523 43.34 43.34 40.32 41.91 7859993
20000524 42.46 43.99 41.09 43.17 7062480
20000525 43.67 45.42 43.45 43.83 6039146
20000526 44.65 44.70 42.46 43.22 2116231
20000530 43.45 45.42 43.39 45.14 3303249
20000531 45.42 46.29 45.09 45.19 3691268
20000601 45.19 45.19 43.94 44.21 3145048
20000605 43.00 44.48 42.85 43.55 3513307
20000606 43.77 44.65 43.12 44.04 3294796
20000607 43.61 43.67 42.13 42.36 4747385
20000608 41.69 42.02 40.81 41.37 6662124
20000612 42.24 42.46 41.15 42.27 3940505
20000613 42.29 43.28 42.08 43.04 2200985
20000614 43.34 44.48 43.23 44.13 2798835
20000615 44.21 45.31 43.44 44.26 3204102
20000616 44.11 44.21 43.00 43.72 3583440
20000619 43.12 44.65 42.08 44.40 2680498
20000620 44.43 44.75 43.99 44.35 3366643
20000621 44.54 44.65 43.55 44.13 2835958
20000622 43.77 43.83 41.92 42.02 4107615
20000623 42.02 42.46 41.37 41.64 2987076
20000626 41.64 42.29 41.25 41.86 3559111
20000627 42.24 42.41 41.15 41.15 3345169
20000628 41.04 41.97 40.27 41.63 3105755
20000629 41.48 42.24 40.27 41.97 5011014
20000630 42.13 44.54 40.98 43.61 5109704
20000703 43.61 43.61 41.64 42.73 1757453
20000705 42.94 42.94 41.79 42.07 3085800
20000706 41.96 43.28 41.63 42.72 2683915
20000707 42.94 44.09 42.84 43.87 3778202
20000710 43.60 44.42 43.60 44.26 3216795
20000711 44.36 44.91 43.82 44.91 2619216
20000712 45.57 45.57 43.43 43.98 2768468
20000713 43.98 45.24 43.87 44.48 4267037
20000714 44.48 44.91 43.43 44.04 2318429
20000717 43.60 44.97 43.49 44.59 2235359
20000718 44.53 45.84 43.82 45.62 2235930
20000719 45.47 45.52 43.43 44.26 2540824
20000720 44.64 45.47 44.59 45.08 1984323
20000721 45.13 45.35 44.09 44.26 2019240
20000724 44.04 45.96 44.04 45.84 1850932
20000725 46.01 46.45 45.68 46.06 2638614
20000726 45.68 46.01 44.86 45.35 2620471
20000727 45.79 47.87 45.49 47.32 2571975
20000728 47.87 48.20 45.19 45.57 3128134
20000731 46.11 46.67 44.75 44.75 2344446
20000801 46.01 48.15 45.68 47.93 3217708
20000802 47.81 48.47 47.43 47.81 2392827
20000803 47.54 48.59 47.32 48.20 2414736
20000804 48.15 49.24 47.43 48.86 2109043
20000807 49.08 49.24 48.64 48.97 2182984
20000808 49.18 49.24 47.60 48.59 2776912
20000809 48.37 50.06 48.03 49.30 3695817
20000810 49.46 49.85 49.08 49.30 2524279
20000811 49.30 49.57 47.66 48.20 2590004
20000814 47.98 48.03 46.89 47.60 2365213
20000815 47.10 47.49 46.78 47.10 2827918
20000816 47.32 48.97 47.32 47.76 1837696
20000817 48.10 49.62 45.13 46.01 7893933
20000818 45.57 45.68 43.82 44.53 5921249
20000821 44.91 46.61 42.94 44.69 3402333
20000822 43.60 43.92 42.50 43.55 10693894
20000823 43.43 44.97 43.38 44.59 4042360
20000824 44.64 45.24 44.26 44.64 3540859
20000825 44.69 45.57 44.64 45.30 2180360
20000830 45.74 46.67 45.74 46.55 2299830
20000831 46.39 46.45 44.80 44.93 3102460
20000901 45.08 45.90 44.36 45.52 2336116
20000905 45.52 45.52 43.87 44.80 2124333
20000906 45.47 45.84 44.69 44.91 3787673
20000907 45.13 45.57 44.91 45.30 2115433
20000908 45.24 45.35 44.04 45.30 5341014
20000911 43.92 45.52 43.49 45.13 3802279
20000912 45.13 45.52 43.87 43.92 3599853
20000913 43.71 43.82 43.16 43.49 3082719
20000914 43.82 44.04 43.60 43.82 3129503
20000915 43.77 44.53 43.60 43.77 3311732
20000918 42.94 43.21 42.72 42.99 2419756
20000919 42.61 42.67 41.90 42.28 3694447
20000920 41.63 41.90 41.14 41.63 3368900
20000921 41.85 43.82 41.85 42.94 4811100
20000922 42.50 43.71 42.50 43.49 3889799
20000925 44.04 44.42 43.43 43.82 2761051
20000926 43.98 44.26 42.17 43.16 2245857
20000927 43.11 43.38 42.34 42.94 4172899
20000928 43.49 44.53 43.43 44.26 4422109
20000929 44.04 46.67 43.98 45.40 4079331
20001002 45.40 45.52 44.53 45.08 2659610
20001003 45.57 47.32 45.35 46.34 3058642
20001004 47.37 47.37 43.20 45.56 5238722
20001005 45.72 46.71 45.72 46.44 2805066
20001006 46.49 46.54 43.97 46.05 4633272
20001009 45.61 46.44 45.45 46.16 2683657
20001010 46.27 46.88 45.72 46.39 2514482
20001011 46.05 46.60 44.84 45.56 3135550
20001012 45.61 47.37 45.61 46.71 5453725
20001013 46.39 46.44 45.23 45.61 5049712
20001016 45.61 46.49 45.40 45.67 2767902
20001017 46.05 47.15 45.95 46.71 2567606
20001018 46.60 47.59 46.60 47.32 3308259
20001019 46.60 48.14 45.83 46.88 3677046
20001020 46.49 46.60 44.74 45.40 3586759
20001023 45.18 46.39 44.35 44.74 3470594
20001024 45.18 46.16 44.40 44.74 3435482
20001025 44.96 46.05 44.74 45.72 4398092
20001026 45.61 45.67 44.68 45.28 5042872
20001027 45.18 46.27 44.96 45.51 3674652
20001030 46.05 47.32 44.96 46.98 4639884
20001031 47.37 47.97 46.54 47.64 3036371
20001101 47.37 48.85 47.37 48.25 4646724
20001102 48.35 48.68 47.86 48.58 2790930
20001103 49.02 49.51 48.52 49.23 2946995
20001106 49.23 50.22 49.02 50.00 2918723
20001107 50.00 50.05 48.52 48.96 2250004
20001108 48.96 49.83 48.74 49.34 1853742
20001109 49.23 49.56 47.75 49.18 2901053
20001110 49.40 50.39 48.58 48.68 2101805
20001113 48.30 48.58 47.15 47.97 2684797
20001114 46.93 48.58 46.71 48.41 2474240
20001115 48.25 48.79 47.64 48.41 2714779
20001116 47.32 47.54 44.08 45.18 7449168
20001117 44.08 44.57 40.74 42.11 13741471
20001120 42.11 44.74 41.23 43.47 6536604
20001121 46.00 47.64 43.25 44.84 12431848
20001122 44.63 46.54 44.13 45.78 4594057
20001124 47.75 47.75 45.89 46.39 2009351
20001127 46.49 47.26 46.39 46.98 2818518
20001128 46.98 47.59 46.93 47.42 2034887
20001129 47.42 47.70 47.20 47.59 2462954
20001130 47.37 47.42 46.27 46.71 4514599
20001201 47.37 47.59 47.10 47.32 3343371
20001204 47.32 49.46 47.20 48.68 3619249
20001205 48.47 49.29 47.91 48.63 3277593
20001206 48.63 49.12 47.81 48.19 2974013
20001207 47.64 48.74 47.26 48.68 2568518
20001208 48.90 49.61 48.58 49.18 2978687
20001211 49.12 49.56 47.97 47.97 2892731
20001212 47.42 47.64 46.88 47.32 3280671
20001213 47.81 50.00 47.81 49.12 4498411
20001214 49.18 51.75 48.58 51.32 5017336
20001215 50.88 52.14 49.29 49.51 7653569
20001218 49.78 49.83 48.52 48.79 3995332
20001219 48.74 48.85 47.37 48.47 4035273
20001220 47.37 48.14 47.04 47.37 4424460
20001221 47.37 48.69 47.37 48.58 3144385
20001222 49.23 51.54 48.90 50.98 4159758
20001226 51.10 52.09 50.93 51.76 1734126
20001227 51.97 54.17 51.86 53.51 4734190
20001228 53.84 54.39 53.29 53.51 5040615
20001229 53.51 54.05 52.85 52.97 2939190
20010102 52.85 53.34 52.19 52.19 4069245
20010103 52.19 53.01 51.14 51.69 5358037
20010104 51.36 51.36 47.36 48.07 9253807
20010105 48.12 48.12 45.60 47.14 8002258
20010108 46.64 47.80 46.48 46.87 4462316
20010109 46.87 47.74 46.53 46.97 4477237
20010110 46.97 47.02 45.65 46.20 4331329
20010111 46.97 47.41 46.20 46.43 3655894
20010112 46.97 48.23 46.53 48.12 4921794
20010116 48.12 48.51 47.30 48.45 3857955
20010117 48.51 48.89 47.36 47.41 11512130
20010118 47.41 48.23 46.53 47.95 6396818
20010119 48.07 48.45 47.95 48.18 3423421
20010122 48.29 49.06 48.12 48.89 3629241
20010123 48.95 49.94 48.02 48.34 4768711
20010124 48.39 48.45 46.43 47.08 5579575
20010125 47.08 48.07 46.87 47.95 4169134
20010126 47.95 48.62 47.68 48.23 3149260
20010129 48.51 48.92 47.85 47.94 2519158
20010130 48.16 48.67 47.30 47.89 2202740
20010131 47.89 47.89 46.54 47.41 3429686
20010201 47.32 47.53 46.40 47.49 4144987
20010202 47.54 48.02 46.89 47.05 2985812
20010205 47.05 47.19 46.27 46.63 3263617
20010206 46.53 46.53 45.55 45.55 3389251
20010207 44.78 44.95 44.38 44.56 6667561
20010208 44.56 46.09 44.56 45.46 4476440
20010209 45.46 45.83 44.95 45.46 3617851
20010212 45.65 46.66 45.44 45.92 2807214
20010213 46.09 46.18 44.86 46.00 3592223
20010214 46.04 46.38 45.42 45.44 3547688
20010215 45.48 45.48 43.99 44.57 3987803
20010216 43.90 45.29 43.74 44.82 3322049
20010220 45.00 45.21 44.11 45.11 5509639
20010221 44.60 46.53 44.28 45.21 4266633
20010222 45.21 45.22 42.36 43.90 6978398
20010223 43.85 43.91 42.23 42.98 3686419
20010226 43.02 45.26 42.94 44.95 3945773
20010227 45.52 46.53 45.30 45.59 6254099
20010228 45.65 45.96 43.92 44.93 5041505
20010301 44.78 44.86 41.70 43.20 6951973
20010302 42.80 43.24 42.75 43.13 6771667
20010305 43.24 43.49 42.60 43.20 2941049
20010306 43.90 44.12 42.98 43.28 3525363
20010307 43.33 43.63 42.01 43.01 3436520
20010308 43.02 44.73 42.97 44.20 5289240
20010309 44.20 44.51 43.82 44.34 2808240
20010312 44.34 44.51 41.91 41.91 3941900
20010313 42.01 42.01 39.77 41.16 4633282
20010314 39.51 40.52 38.94 39.45 5798721
20010315 40.82 42.57 40.69 42.16 5674910
20010316 42.19 42.49 40.69 40.82 6998559
20010319 41.61 41.61 39.95 41.02 4626334
20010320 41.92 42.67 41.44 41.53 6366862
20010321 41.53 41.53 39.89 40.34 5285482
20010322 39.60 39.60 36.87 37.95 8564589
20010323 39.07 39.16 38.24 38.85 5393346
20010326 39.51 39.59 38.59 38.64 4855959
20010327 39.29 40.82 38.88 39.89 5164974
20010328 40.08 41.20 39.77 40.87 3933244
20010329 40.91 42.14 40.74 41.06 4052385
20010330 41.31 41.61 39.60 40.16 4580432
20010402 40.12 40.13 38.63 38.78 4693308
20010403 38.78 38.80 36.44 36.77 5721268
20010404 36.48 36.48 35.12 35.78 8101806
20010405 36.92 38.59 36.80 38.32 6446291
20010406 38.32 38.32 36.92 37.37 3941859
20010409 37.37 38.15 37.05 37.21 2723317
20010410 37.80 37.81 36.04 36.87 4722176
20010411 37.27 37.35 35.78 36.03 3814669
20010412 36.04 37.88 35.96 37.80 3255853
20010416 37.80 38.68 37.66 38.02 2755058
20010417 37.93 39.75 37.93 39.69 4791687
20010418 40.65 41.75 39.21 39.92 4865748
20010419 40.26 41.75 39.55 41.29 4831846
20010420 41.23 41.38 39.95 40.57 5308409
20010423 39.99 40.43 39.56 40.26 3579629
20010424 39.56 39.56 38.32 38.68 8559484
20010425 38.68 39.45 38.59 38.93 4648570
20010426 38.68 38.68 37.49 37.67 5598397
20010427 37.67 39.12 37.36 38.90 3855169
20010430 39.06 39.77 38.91 39.15 4688729
20010501 39.42 40.43 38.94 39.66 6256985
20010502 39.77 40.17 39.47 40.00 3725591
20010503 39.91 40.00 38.83 39.21 4445612
20010504 38.24 40.43 38.24 40.18 5643335
20010507 40.07 40.12 38.98 39.32 4633211
20010508 39.37 39.42 38.47 38.55 2753010
20010509 38.59 39.25 37.84 38.29 3777809
20010510 38.76 38.76 37.91 38.19 3951074
20010511 38.24 38.45 36.74 37.48 5734461
20010514 37.48 38.21 37.09 37.77 2912964
20010515 37.84 38.23 36.92 38.03 4096921
20010516 38.03 39.61 37.92 38.78 5747999
20010517 39.25 40.79 39.16 40.28 4391460
20010518 40.43 40.56 39.12 39.51 3968935
20010521 40.21 40.26 38.37 38.55 5625132
20010522 38.68 39.56 38.14 39.11 7958916
20010523 37.74 38.63 36.26 36.71 19860374
20010524 36.48 37.57 36.04 37.16 6879624
20010525 37.45 37.47 36.88 37.36 4684178
20010529 37.23 38.02 37.09 37.75 3853577
20010530 38.06 38.32 37.53 37.80 7791795
20010531 37.80 37.86 37.09 37.78 4428775
20010601 37.78 38.15 37.58 37.80 3227070
20010604 37.80 38.50 37.45 38.41 4457899
20010605 39.12 39.24 38.46 39.10 7340715
20010606 39.29 39.31 38.75 39.29 3369050
20010607 39.20 39.76 38.76 39.34 4457102
20010608 39.29 39.99 39.03 39.13 3108299
20010611 39.35 39.64 38.47 39.48 3890095
20010612 39.12 39.12 38.68 38.76 3372804
20010613 38.72 39.60 38.63 39.22 2416605
20010614 39.22 39.60 38.25 38.59 2940382
20010615 38.06 38.78 38.06 38.43 6243220
20010618 38.41 40.17 38.41 39.57 4513189
20010619 40.35 41.25 40.08 41.06 6377463
20010620 41.52 42.63 41.27 42.63 6080535
20010621 42.72 42.99 42.06 42.32 5324109
20010622 42.32 42.36 41.18 41.66 4396579
20010625 41.66 41.66 40.50 41.40 3234465
20010626 41.14 41.40 40.63 41.18 3684407
20010627 40.96 41.14 40.08 40.33 4446864
20010628 40.34 42.19 40.34 42.02 3477354
20010629 41.93 42.07 40.04 40.44 5371890
20010702 40.87 41.98 40.79 41.25 3068823
20010703 41.36 41.56 41.22 41.44 1343386
20010705 41.44 41.54 41.06 41.30 2348853
20010706 40.75 40.92 40.26 40.77 1736642
20010709 41.10 41.55 40.48 40.75 3086164
20010710 40.75 42.22 40.09 42.02 7672063
20010711 42.07 42.16 39.43 39.74 9660156
20010712 40.92 41.01 40.40 40.40 8141220
20010713 39.82 40.92 39.82 40.92 3652811
20010716 40.92 41.36 40.70 41.25 2644505
20010717 41.36 42.26 41.32 41.45 4523178
20010718 41.45 41.72 41.14 41.63 3682467
20010719 41.54 42.24 41.32 41.90 3649062
20010720 41.90 42.95 41.72 42.75 3334435
20010723 43.04 43.22 42.24 42.76 3214560
20010724 42.90 42.95 41.36 41.82 3036283
20010725 41.82 42.46 41.72 42.24 2497815
20010726 42.07 42.67 41.80 42.39 3601907
20010727 42.60 43.04 41.94 42.73 2121603
20010730 43.04 43.29 42.30 42.58 2008319
20010731 42.60 43.12 42.23 42.27 2574057
20010801 41.85 41.94 39.82 40.57 6850782
20010802 41.14 41.35 40.53 40.83 3008445
20010803 41.06 41.22 39.93 40.37 2626438
20010806 40.67 41.19 40.52 40.97 2849256
20010807 40.97 40.97 40.09 40.45 2769265
20010808 40.48 40.53 39.18 39.30 2239659
20010809 39.60 40.44 39.30 40.22 2277837
20010810 40.31 40.51 39.21 39.72 2737336
20010813 39.74 40.04 39.34 39.56 2565649
20010814 39.69 39.71 37.62 37.93 4827920
20010815 38.02 39.18 37.93 38.66 4131967
20010816 38.28 39.04 37.51 38.82 3458626
20010817 38.60 39.56 38.56 39.03 3168542
20010820 38.72 39.34 38.20 39.32 2855619
20010821 39.32 41.04 38.64 40.09 7118369
20010822 40.09 40.92 40.04 40.04 4935863
20010823 40.22 40.57 39.60 40.04 2744040
20010824 40.31 41.14 40.16 40.97 3358978
20010827 41.28 41.58 40.98 41.14 3193653
20010828 41.36 41.45 40.68 40.94 4357058
20010829 41.32 41.58 40.99 41.28 3538050
20010830 41.28 41.57 40.06 40.62 3253875
20010831 40.48 40.91 39.60 40.08 2925612
20010904 39.43 40.18 39.30 39.96 5583184
20010905 39.60 39.87 39.16 39.56 5754757
20010906 37.58 38.28 37.32 37.72 13788715
20010907 37.50 37.84 37.23 37.63 4666686
20010910 37.18 37.68 37.05 37.44 4142989
20010917 36.08 37.18 35.56 35.87 7038150
20010918 35.64 36.17 34.81 35.12 6380148
20010919 34.37 34.79 32.25 34.31 12135701
20010920 33.22 35.25 33.18 35.03 7884087
20010921 33.88 35.47 33.88 34.36 9049309
20010924 35.25 36.08 35.19 36.05 6155171
20010925 36.88 36.88 35.82 36.23 5855315
20010926 36.83 36.87 35.92 36.08 6283454
20010927 36.08 37.76 36.08 37.47 6990427
20010928 38.06 38.77 37.82 38.28 6803855
20011001 38.20 38.89 37.82 38.72 5205722
20011002 38.72 38.94 38.05 38.94 4376488
20011003 38.69 39.20 38.51 39.13 4150495
20011004 39.08 39.43 38.87 39.03 4318780
20011005 38.88 39.39 38.38 39.25 3306801
20011008 39.25 39.39 38.69 39.09 2921324
20011009 39.08 39.44 38.99 39.33 4043033
20011010 38.77 39.39 38.77 39.30 3921160
20011011 39.30 39.39 38.98 39.34 5445255
20011012 39.04 39.59 38.77 39.57 4043600
20011015 39.57 39.85 39.32 39.83 3136928
20011016 39.83 40.05 39.44 39.69 2800358
20011017 39.69 39.88 38.67 38.67 4257276
20011018 38.67 38.67 37.41 37.97 7799199
20011019 37.97 38.64 37.88 38.42 3522406
20011022 38.33 38.88 38.29 38.87 2071616
20011023 39.12 39.12 37.94 38.12 3046601
20011024 38.07 38.11 37.33 37.58 3968706
20011025 37.36 38.39 37.23 38.33 3730180
20011026 37.45 38.15 37.01 37.23 4823067
20011029 36.92 37.06 36.13 36.26 4502043
20011030 36.04 36.13 35.47 35.58 4717194
20011031 35.59 36.05 35.04 35.51 7044698
20011101 35.78 36.56 35.43 36.04 7156699
20011102 35.69 35.90 34.99 35.66 4391858
20011105 35.78 36.03 35.38 35.71 3858408
20011106 36.00 36.04 34.28 34.99 6689291
20011107 35.12 35.58 34.99 35.16 4198155
20011108 35.73 36.97 35.60 36.55 6372126
20011109 36.77 36.79 36.14 36.33 2380838
20011112 36.14 36.70 35.78 36.37 2878884
20011113 36.48 37.06 36.31 36.47 4422951
20011114 36.75 36.83 35.92 36.30 3859202
20011115 36.30 37.05 36.29 36.97 4401163
20011116 37.01 37.01 36.57 36.85 2915537
20011119 36.99 37.14 36.09 36.13 3714634
20011120 36.14 37.45 36.04 37.23 4887067
20011121 38.77 39.29 38.57 38.69 8391770
20011123 39.22 39.22 38.65 38.88 2318199
20011126 38.82 39.04 38.10 38.83 4331602
20011127 38.83 39.65 38.67 38.81 5310559
20011128 39.57 40.66 39.37 40.34 10194789
20011129 40.45 40.98 40.16 40.93 5994251
20011130 41.07 41.78 40.89 41.67 5868407
20011203 41.55 42.12 41.47 41.86 4465391
20011204 41.86 41.90 40.91 41.38 4291772
20011205 41.77 42.56 41.70 42.48 4603604
20011206 42.43 43.00 42.14 42.67 4043941
20011207 42.39 42.54 41.68 42.30 3100162
20011210 42.12 42.48 41.51 41.51 3148729
20011211 41.22 41.83 41.09 41.28 2841664
20011212 41.11 41.67 40.85 41.52 3181638
20011213 41.22 42.26 41.11 41.86 4058125
20011214 41.70 43.05 41.43 43.05 4753165
20011217 43.05 44.24 42.98 44.17 6231870
20011218 44.06 44.06 42.20 43.00 5553851
20011219 43.18 43.83 42.83 43.80 3721783
20011220 44.06 44.15 43.43 44.09 3991515
20011221 44.24 44.55 44.12 44.55 5774789
20011224 44.59 44.98 44.41 44.67 1921374
20011226 44.72 45.30 44.68 45.01 2656358
20011227 45.01 45.28 44.87 45.15 2259305
20011228 45.08 45.54 44.99 45.15 2610173
20011231 45.12 45.47 44.95 45.13 3077240
20020102 44.55 44.72 43.59 44.11 5543027
20020103 44.11 44.15 43.02 43.68 4747329
20020104 43.68 43.71 42.92 43.22 4057610
20020107 43.23 43.48 42.47 42.88 3474664
20020108 43.01 43.39 42.79 42.89 3010847
20020109 43.05 43.32 42.57 42.59 4019638
20020110 42.66 43.29 42.66 43.00 2874943
20020111 43.19 43.67 43.08 43.55 4955888
20020114 43.14 43.36 42.78 42.90 3840096
20020115 43.19 43.76 42.37 42.89 3727996
20020116 42.67 43.22 42.62 42.84 2739380
20020117 42.84 43.35 42.84 43.26 2684520
20020118 43.06 43.30 42.58 42.77 2420307
20020122 43.01 43.41 42.92 43.31 3595719
20020123 43.58 43.85 43.24 43.40 3819920
20020124 43.40 43.58 42.99 43.23 3387613
20020125 43.24 43.49 42.82 42.86 2602569
20020128 42.86 42.97 41.90 41.96 3186762
20020129 41.95 42.72 41.54 41.59 3458455
20020130 41.60 42.91 41.59 42.16 4177078
20020131 42.30 43.50 42.26 43.47 4814430
20020204 43.23 43.76 42.79 42.81 2653802
20020205 42.92 43.65 42.77 43.29 2975256
20020206 42.83 43.09 42.22 42.30 4093881
20020207 42.77 42.79 41.51 41.90 3502094
20020208 41.68 42.08 41.53 41.84 2615491
20020211 41.84 42.17 41.49 41.78 4797768
20020212 41.88 42.66 41.52 42.60 4156449
20020213 42.57 42.79 41.91 42.18 3497334
20020214 42.40 42.83 42.30 42.46 2480721
20020215 42.88 43.07 42.53 42.59 2929123
20020219 42.59 42.67 41.91 41.95 2890132
20020220 41.95 41.95 40.58 41.67 8081215
20020221 41.67 42.38 41.20 41.79 5399870
20020222 40.94 40.94 39.77 40.51 8072374
20020225 40.51 40.77 39.82 40.14 4768071
20020226 39.92 39.97 38.64 39.36 9163116
20020227 39.14 40.49 39.14 40.20 4862943
20020228 40.23 40.27 39.24 39.30 3730829
20020301 39.30 39.42 38.64 39.02 6458534
20020304 40.05 40.13 39.39 39.82 6788828
20020305 39.70 39.91 38.27 39.19 10174628
20020306 39.19 39.70 38.55 39.10 6977665
20020307 39.70 39.91 38.71 39.48 7098947
20020308 39.92 40.04 39.04 39.31 4001956
20020311 39.35 39.77 39.30 39.52 4694282
20020312 39.97 39.97 39.42 39.66 3657834
20020313 39.88 39.92 39.15 39.42 3561148
20020314 39.42 39.86 38.78 39.79 5149712
20020315 39.83 41.02 39.79 40.65 6428384
20020318 40.85 41.18 40.17 40.52 4879832
20020319 40.58 40.76 40.23 40.62 3293195
20020320 40.41 40.82 39.84 39.88 2921982
20020321 39.92 40.30 39.58 40.20 3338421
20020322 40.34 40.34 39.00 39.45 5258979
20020325 39.57 39.69 39.02 39.19 3611248
20020326 39.26 39.39 38.63 38.85 4855235
20020327 38.91 39.34 38.60 39.30 3778889
20020328 39.39 40.14 38.73 39.89 4299380
20020401 39.48 39.70 38.91 39.35 3187782
20020402 39.30 39.46 38.87 39.06 3111159
20020403 39.09 39.09 38.47 38.98 3701943
20020404 38.87 38.91 38.48 38.83 2924154
20020405 38.83 39.03 38.41 38.87 3482224
20020408 38.87 39.31 38.83 39.13 3108328
20020409 39.13 40.42 39.05 40.22 5146814
20020410 40.24 41.52 40.15 40.95 6078327
20020411 40.90 41.03 39.89 40.26 4906266
20020412 40.26 41.03 40.21 40.72 4979393
20020415 40.72 40.99 40.47 40.83 2580708
20020416 40.90 41.52 40.85 41.25 3386911
20020417 41.34 41.96 41.12 41.79 3943623
20020418 41.79 41.96 41.36 41.89 3532145
20020419 41.87 42.39 41.78 42.01 4115685
20020422 42.01 42.04 41.21 41.46 2694020
20020423 41.43 41.43 40.34 40.46 4222432
20020424 40.55 40.84 40.12 40.21 2834387
20020425 39.62 40.05 39.36 39.40 4466715
20020426 39.40 39.40 38.67 38.70 4868684
20020429 38.78 39.53 38.53 39.13 4220394
20020430 38.91 39.75 38.75 39.48 3648740
20020501 39.49 39.75 38.84 39.58 3677832
20020502 39.36 39.62 38.83 39.04 3378647
20020503 39.09 39.41 38.44 38.98 3177493
20020506 38.52 39.49 38.52 38.88 3378194
20020507 38.69 38.90 37.54 37.66 4943848
20020508 37.72 38.83 37.70 38.56 4631193
20020509 38.49 39.30 38.31 38.31 3801332
20020510 38.31 38.64 37.79 37.84 3292729
20020513 37.77 38.74 37.68 38.47 4354195
20020514 38.45 39.09 38.38 38.76 4676472
20020515 38.60 39.22 38.53 39.03 4042332
20020516 38.91 39.53 38.89 39.13 4138438
20020517 38.96 40.03 38.96 40.02 5205337
20020520 39.93 40.55 39.76 39.99 4322613
20020521 40.19 40.57 40.09 40.52 3797936
20020522 40.52 40.81 39.81 40.67 4455055
20020523 41.87 41.94 41.18 41.92 9574248
20020524 41.92 42.05 41.25 41.41 2791824
20020528 41.52 41.59 40.74 40.96 2994563
20020529 40.96 41.25 40.95 41.00 3214056
20020530 40.68 41.63 40.68 41.30 3647494
20020531 41.17 41.43 40.77 40.77 3185530
20020603 40.46 40.75 39.79 39.80 3398344
20020604 39.56 40.11 39.36 39.82 4149758
20020605 39.75 40.46 39.53 40.29 2697077
20020606 40.42 40.42 39.59 40.26 3733073
20020607 40.04 40.44 39.56 40.22 3100631
20020610 40.33 40.77 40.03 40.39 2392685
20020611 40.59 40.90 40.12 40.35 5193678
20020612 39.97 40.19 39.36 40.02 5492523
20020613 39.71 39.75 38.69 38.90 4939320
20020614 38.03 38.65 37.51 37.91 6865739
20020617 38.00 39.48 38.00 39.30 4702055
20020618 39.09 40.26 38.97 39.81 5012899
20020619 39.58 40.26 39.28 40.02 3648966
20020620 39.75 39.93 38.82 38.92 3726847
20020621 38.43 39.21 38.03 38.17 5010749
20020624 37.99 38.20 37.44 37.90 5221072
20020625 38.21 38.60 36.62 36.84 5830082
20020626 35.34 36.79 35.34 36.27 7875586
20020627 37.32 38.30 37.06 38.25 5590327
20020628 37.99 38.62 37.71 37.85 4660058
20020701 37.85 38.07 36.45 36.61 3981657
20020702 36.23 36.38 35.42 35.79 6584037
20020703 35.12 35.73 34.77 35.51 5915031
20020705 35.52 36.54 35.48 36.54 1919421
20020708 36.54 36.63 35.79 35.80 3803804
20020709 35.66 35.87 34.80 34.87 4807821
20020710 34.55 34.58 31.63 31.85 14328632
20020711 31.19 33.63 31.10 33.46 9874359
20020712 33.46 34.43 32.69 34.22 6186974
20020715 34.22 34.22 32.34 33.96 5690560
20020716 33.40 33.95 32.66 33.35 4734466
20020717 34.28 35.05 34.06 34.84 5865073
20020718 34.84 34.84 33.00 33.22 5074564
20020719 33.21 33.21 31.64 32.03 7342672
20020722 30.08 31.83 30.08 30.35 9327084
20020723 30.17 30.60 29.42 29.85 9180036
20020724 29.15 31.45 28.75 31.17 9112672
20020725 31.18 33.35 30.97 32.81 7470619
20020726 32.81 33.09 32.12 32.96 4334125
20020729 33.71 34.51 33.31 34.41 3944522
20020730 33.89 35.48 33.76 34.92 4841390
20020731 34.93 35.79 34.20 35.74 4728589
20020801 35.66 35.66 33.62 35.04 5824158
20020802 35.02 35.39 34.06 34.49 2683143
20020805 34.68 35.04 33.05 33.36 4006009
20020806 34.15 34.37 33.25 33.48 4108750
20020807 33.75 35.27 33.69 35.27 4661790
20020808 35.12 36.22 34.73 36.11 4014146
20020809 35.79 36.64 35.48 36.63 2885461
20020812 35.83 36.27 35.43 36.10 2749377
20020813 35.39 35.95 34.84 34.97 2872237
20020814 34.68 36.13 34.40 36.12 4219403
20020815 36.32 37.04 36.07 36.72 4039351
20020816 36.50 36.85 35.97 36.41 3514568
20020819 36.23 37.12 35.96 36.98 3676422
20020820 36.27 38.11 36.05 37.51 7173584
20020821 37.38 37.38 36.13 36.81 6774487
20020822 36.89 37.59 36.50 37.18 4242348
20020823 37.18 37.57 36.70 36.87 2718407
20020826 37.29 37.60 36.98 37.53 3580463
20020827 37.58 37.58 36.89 37.15 2975091
20020828 36.63 37.01 36.13 36.42 3264779
20020829 35.96 36.28 35.61 35.99 3460202
20020830 35.61 37.15 35.49 36.43 2871672
20020903 35.74 36.01 35.05 35.24 3090718
20020904 35.24 35.79 35.05 35.58 3243530
20020905 35.08 35.22 34.55 34.64 4326327
20020906 35.30 35.59 34.77 35.20 4473035
20020909 35.39 36.98 35.39 36.72 6314694
20020910 36.72 37.12 36.19 37.07 4575438
20020911 37.05 37.56 36.81 36.95 2504674
20020912 36.72 37.03 36.33 36.58 3118635
20020913 36.14 37.11 36.06 36.89 3425955
20020916 36.89 38.04 36.50 37.77 4690160
20020917 37.96 38.09 36.62 36.68 4585271
20020918 36.68 37.75 36.35 37.21 5412627
20020919 36.58 37.07 36.54 36.61 3422112
20020920 36.62 37.28 36.61 37.13 6365895
20020923 36.32 37.29 36.17 37.16 5973127
20020924 36.05 36.89 35.92 36.45 5968493
20020925 36.67 37.29 36.14 37.03 4638733
20020926 37.16 37.51 36.67 37.34 3848675
20020927 37.34 38.22 36.76 36.76 4702593
20020930 36.76 37.47 35.83 37.27 5722094
20021001 37.25 38.13 37.11 38.12 5976970
20021002 37.97 38.85 37.77 37.95 6201516
20021003 37.95 38.54 37.48 38.04 7160162
20021004 38.23 38.82 37.57 38.28 7141088
20021007 38.10 39.06 38.01 38.32 5822188
20021008 38.37 39.65 38.35 39.15 5500984
20021009 38.63 39.43 38.37 38.65 4721111
20021010 38.14 39.83 38.11 39.56 6174993
20021011 39.69 40.14 38.85 39.00 6875751
20021014 38.72 39.38 38.50 39.07 4857786
20021015 39.07 39.65 38.14 38.47 6937486
20021016 37.88 39.07 37.88 39.00 5420288
20021017 39.87 40.14 39.43 39.87 5249642
20021018 39.38 39.75 38.99 39.30 4164139
20021021 38.99 40.51 38.76 40.38 4246190
20021022 40.38 40.52 39.61 40.18 3599832
20021023 40.40 40.54 39.78 40.39 4186260
20021024 40.71 40.76 39.66 39.76 3560894
20021025 39.61 40.58 39.47 40.27 3245108
20021028 39.96 40.16 39.23 39.47 3597236
20021029 39.46 39.73 38.85 39.58 3442616
20021030 39.47 39.65 38.98 39.55 3728155
20021031 39.34 40.31 39.34 39.69 4234565
20021101 39.59 41.06 39.38 40.81 4689961
20021104 41.29 41.39 40.67 40.92 3264069
20021105 40.92 41.55 40.62 41.40 3250751
20021106 41.39 41.94 41.29 41.79 4109063
20021107 41.42 41.60 41.22 41.46 3745536
20021108 41.46 41.78 41.19 41.50 4327337
20021111 41.45 41.55 40.78 40.78 2240753
20021112 40.98 41.63 40.76 41.38 3692040
20021113 41.60 41.64 41.00 41.38 4453516
20021114 41.64 41.76 41.02 41.64 4710051
20021115 41.78 42.09 41.62 41.95 5067257
20021118 42.13 42.30 41.21 41.25 4709148
20021119 41.25 42.44 39.87 42.38 9487931
20021120 42.09 43.29 41.78 42.97 6274086
20021121 42.97 43.77 42.40 43.34 7450103
20021122 43.24 43.84 42.72 43.19 7819047
20021125 43.42 43.55 42.77 43.37 4912186
20021126 42.93 43.11 41.73 41.91 6201742
20021127 41.78 42.15 41.11 41.82 5311716
20021129 41.56 41.78 41.41 41.42 2556314
20021202 41.56 41.87 40.42 40.94 4562654
20021203 40.80 41.11 40.47 40.74 4084685
20021204 40.63 41.63 40.62 41.25 3399841
20021205 41.33 41.38 40.58 40.76 3621388
20021206 40.31 41.07 40.12 40.92 4546514
20021209 41.11 41.81 40.92 40.98 4536018
20021210 40.98 41.11 40.55 40.86 3959747
20021211 40.40 41.20 40.33 41.07 3201205
20021212 40.58 40.83 40.39 40.65 2800433
20021213 40.43 40.72 39.98 40.24 3342620
20021216 39.92 40.94 39.92 40.94 4169895
20021217 40.63 41.11 40.63 40.95 3731767
20021218 40.95 41.64 40.75 41.45 5451664
20021219 41.16 41.63 40.77 41.02 4650911
20021220 41.16 42.09 40.92 42.00 6502856
20021223 42.01 42.05 41.54 41.85 4850112
20021224 41.60 42.09 41.57 41.70 1074442
20021226 41.60 41.86 40.98 41.18 2371898
20021227 40.80 41.04 40.46 40.52 2862056
20021230 40.09 40.67 40.05 40.47 4753615
20021231 40.28 40.63 39.87 40.45 3352127
20030102 40.45 41.41 40.42 41.41 3437116
20030103 41.52 41.80 41.16 41.52 3113502
20030106 41.61 42.08 41.50 41.96 3311886
20030107 41.43 41.84 41.10 41.34 3724097
20030108 41.92 42.06 41.26 41.46 3533716
20030109 41.61 42.34 41.48 42.27 3987519
20030110 42.27 42.35 41.95 42.18 3421899
20030113 42.27 42.46 41.87 42.17 3466874
20030114 41.80 42.58 41.80 42.58 3319777
20030115 42.58 42.58 41.94 42.03 3311999
20030116 42.14 42.44 41.45 41.81 3573167
20030117 41.43 41.81 41.25 41.48 3612957
20030121 41.39 41.45 40.73 40.81 3630090
20030122 40.82 40.85 40.10 40.19 5223362
20030123 40.19 40.77 40.01 40.59 4017840
20030124 40.45 40.59 39.59 39.80 3993381
20030127 39.12 39.65 38.57 38.64 5049550
20030128 38.99 39.11 38.47 38.74 4888814
20030129 38.15 39.39 38.00 39.04 4515379
20030130 38.68 39.88 38.58 39.32 5614268
20030131 39.32 40.04 39.32 39.85 4805853
20030203 39.83 40.06 39.29 39.46 4608484
20030204 38.81 38.82 37.39 38.24 9570452
20030205 38.86 39.48 38.52 38.63 4964110
20030206 38.37 39.04 38.16 38.84 4101590
20030207 38.99 39.11 38.41 38.59 5130256
20030210 38.55 39.12 38.46 38.94 4489453
20030211 39.08 39.58 38.58 38.81 3206833
20030212 38.99 40.14 38.77 39.97 8365720
20030213 38.81 38.82 37.90 38.24 11767893
20030214 38.25 39.21 38.15 39.17 5324921
20030218 39.17 39.75 39.04 39.57 5007619
20030219 39.43 39.70 39.28 39.61 2987371
20030220 39.70 40.06 39.42 39.78 3558514
20030221 40.10 40.38 39.59 40.06 3315944
20030224 39.97 40.02 39.10 39.10 3476793
20030225 38.77 39.81 38.28 39.68 3601572
20030226 39.79 40.14 39.49 39.59 3998566
20030227 39.52 39.83 39.03 39.40 4395672
20030228 39.37 40.14 39.37 39.66 4226933
20030303 39.79 40.22 39.26 39.39 3085435
20030304 39.70 39.88 39.17 39.19 2924587
20030305 39.21 39.79 39.04 39.66 3790939
20030306 39.57 40.03 39.39 39.75 3470030
20030307 38.95 39.88 38.93 39.12 5131496
20030310 38.86 39.13 38.58 38.71 3196237
20030311 38.72 39.17 38.59 38.77 3306363
20030312 38.72 38.90 37.86 38.59 4753440
20030313 39.17 39.20 38.24 39.10 4969069
20030314 39.39 39.96 39.22 39.43 4013783
20030317 39.48 40.98 39.48 40.90 6176507
20030318 40.99 41.18 40.47 41.08 4484381
20030319 41.21 41.45 40.80 41.11 4216337
20030320 40.90 41.38 40.37 41.30 3790375
20030321 41.70 42.21 41.36 42.07 4365914
20030324 41.70 41.74 40.65 40.82 4088402
20030325 41.16 42.18 40.77 41.79 4168883
20030326 40.37 40.96 40.37 40.72 7290050
20030327 40.19 41.21 40.01 40.81 4996798
20030328 40.68 41.08 40.38 40.66 3148783
20030331 39.97 40.54 39.94 40.03 3757912
20030401 40.03 40.72 39.87 40.53 3793757
20030402 41.09 41.75 41.04 41.58 5042023
20030403 41.58 41.98 41.30 41.35 3668307
20030404 41.58 41.74 40.80 41.13 2563054
20030407 41.75 42.31 41.11 41.12 3333546
20030408 41.06 41.68 41.06 41.54 3628573
20030409 41.09 42.16 41.09 41.39 3475037
20030410 41.71 41.97 41.36 41.84 3249687
20030411 42.07 42.19 41.40 41.67 3235279
20030414 41.67 42.33 41.66 42.29 2866298
20030415 42.42 42.63 42.31 42.57 3406036
20030416 42.63 42.63 41.38 41.44 5030092
20030417 41.44 41.89 41.35 41.81 3074426
20030421 41.81 42.38 41.58 41.93 2511050
20030422 41.84 42.63 41.59 42.63 3190028
20030423 42.63 42.75 42.06 42.61 3082869
20030424 42.64 43.09 42.47 42.95 3111685
20030425 42.95 43.13 42.55 42.71 3882965
20030428 42.71 43.31 42.69 43.16 2658282
20030429 43.13 43.34 42.85 43.13 3322740
20030430 42.73 42.91 42.33 42.41 7013335
20030501 42.33 42.38 41.62 42.18 4138032
20030502 42.19 42.91 42.09 42.86 3122378
20030505 42.86 42.91 42.17 42.49 3194531
20030506 42.47 42.58 41.89 42.38 3004975
20030507 42.07 42.36 41.68 41.84 3028051
20030508 41.27 41.94 41.00 41.27 3938683
20030509 41.31 41.44 40.87 41.30 5020749
20030512 41.58 42.88 41.57 42.78 7467075
20030513 42.78 42.82 41.99 42.20 3285819
20030514 42.33 42.60 41.79 42.51 2870800
20030515 42.60 43.09 42.58 42.89 4720206
20030516 42.91 43.24 42.81 43.13 2751709
20030519 43.98 43.98 42.52 43.00 4834120
20030520 43.01 43.01 41.75 42.11 5405263
20030521 42.11 42.98 42.09 42.86 4748797
20030522 42.91 43.48 42.57 43.11 4034924
20030523 43.09 43.26 42.79 43.20 2501820
20030527 43.00 43.98 42.80 43.97 3677988
20030528 43.87 43.99 43.22 43.44 3856062
20030529 43.53 43.77 42.64 42.89 4228420
20030530 43.09 43.41 42.71 43.29 4294607
20030602 43.29 43.53 42.42 42.49 5384664
20030603 42.50 43.00 42.29 42.86 4266016
20030604 42.85 43.73 42.78 43.54 2861908
20030605 43.53 44.02 43.18 43.97 4697131
20030606 44.11 44.42 43.98 43.98 5701641
20030609 43.18 43.55 42.84 43.03 4898731
20030610 43.53 43.69 43.09 43.53 3372380
20030611 43.75 44.45 43.70 44.33 4037851
20030612 44.55 44.63 43.30 44.15 5163366
20030613 44.29 44.51 43.26 43.53 3812613
20030616 43.95 44.49 43.77 44.40 3923937
20030617 44.51 45.09 44.47 44.69 4471668
20030618 44.73 44.82 44.04 44.31 3255540
20030619 44.31 44.59 43.31 43.31 4361131
20030620 43.40 44.04 43.08 43.51 4650417
20030623 43.51 43.76 43.00 43.18 2997208
20030624 42.36 43.15 42.36 43.05 4886236
20030625 43.06 43.75 42.99 43.11 3957256
20030626 43.00 43.68 42.86 43.68 3014881
20030627 43.42 43.68 42.63 42.81 3254752
20030630 42.78 42.94 42.33 42.62 3067110
20030701 42.44 42.89 41.68 42.76 4134882
20030702 42.57 42.71 41.95 42.56 3893128
20030703 42.26 42.85 42.13 42.31 1734537
20030707 42.57 42.70 42.20 42.47 4382143
20030708 42.22 42.41 41.95 42.22 3324652
20030709 42.13 42.31 41.38 41.82 4331230
20030710 41.95 42.94 41.69 42.84 4906000
20030711 42.98 44.22 42.94 44.14 6976138
20030714 44.25 44.25 43.51 43.82 3985176
20030715 43.86 43.95 43.39 43.91 3191468
20030716 43.91 43.91 42.81 43.28 3418611
20030717 43.38 43.72 43.22 43.51 3707457
20030718 43.78 44.01 43.29 43.94 2768314
20030721 43.42 43.70 43.15 43.40 2896777
20030722 43.57 44.39 43.46 44.24 3341173
20030723 44.37 44.63 43.94 44.58 3300937
20030724 44.67 45.35 44.60 44.67 3712627
20030725 44.89 45.14 44.50 45.06 2457214
20030728 45.06 45.37 44.76 45.08 3776690
20030729 45.20 45.78 44.99 45.48 3336678
20030730 45.48 45.51 44.63 44.98 3449968
20030731 44.93 46.27 44.84 45.82 5234632
20030801 46.48 46.52 45.73 46.15 5350620
20030804 46.84 46.93 45.95 46.71 5187315
20030805 46.63 47.09 46.28 46.34 4283800
20030806 46.34 47.02 45.81 46.31 4784504
20030807 45.96 46.52 45.82 46.27 6101170
20030808 46.40 46.53 46.19 46.31 2568707
20030811 46.31 46.53 45.78 46.36 3663849
20030812 46.36 46.87 46.13 46.85 4236596
20030813 46.85 46.85 44.10 45.27 12298997
20030814 45.11 45.89 44.80 45.73 4621312
20030815 45.73 45.81 45.10 45.37 2967247
20030818 45.47 45.82 45.15 45.71 3131451
20030819 45.91 45.93 45.56 45.91 2722121
20030820 45.91 45.95 45.50 45.64 2330324
20030821 45.47 46.44 45.26 45.89 3726114
20030822 46.07 46.09 44.93 45.07 2918581
20030825 45.20 45.24 44.62 44.93 3141678
20030826 44.49 44.71 44.26 44.59 4219850
20030827 44.49 44.70 43.98 44.49 3634627
20030828 44.35 44.62 43.91 44.00 4265256
20030829 44.00 44.17 43.60 44.11 3411305
20030902 44.00 44.10 43.60 44.06 4300772
20030903 44.06 44.18 43.72 43.94 5169333
20030904 43.73 44.05 43.43 43.73 4093746
20030905 43.73 43.83 42.97 43.20 4914991
20030908 43.33 43.67 42.82 43.11 4843173
20030909 43.11 43.96 43.06 43.47 4836092
20030910 43.56 43.79 42.89 43.11 4154887
20030911 43.02 43.86 42.84 43.64 3860759
20030912 43.51 43.62 43.03 43.39 4926230
20030915 43.67 44.29 43.42 44.17 5748486
20030916 44.18 44.52 43.96 44.52 4416535
20030917 44.74 44.74 43.84 43.94 4132409
20030918 44.04 44.35 43.78 43.81 3641371
20030919 43.62 43.78 42.92 43.09 4451151
20030922 42.91 43.46 42.53 42.70 3928531
20030923 43.02 43.31 42.82 43.01 2492843
20030924 43.01 43.05 42.02 42.10 3284865
20030925 42.15 42.97 42.07 42.19 3502567
20030926 42.09 42.17 41.73 41.86 3475031
20030929 41.91 42.25 41.70 41.95 3728025
20030930 41.96 43.60 41.42 41.75 4618277
20031001 41.74 42.32 41.66 42.31 5254766
20031002 42.37 43.02 42.28 43.00 4634994
20031003 41.60 42.61 40.72 40.89 17755806
20031006 40.89 40.89 39.58 39.90 12111312
20031007 39.83 40.82 39.76 40.68 11430831
20031008 40.40 40.81 40.23 40.55 5192486
20031009 40.90 41.30 40.56 40.74 5502990
20031010 40.77 40.92 39.88 40.01 5978788
20031013 39.88 40.15 39.20 39.45 6529996
20031014 39.52 40.32 39.46 40.19 4733408
20031015 40.99 41.08 40.40 40.95 8292357
20031016 40.77 41.53 40.75 41.24 5192374
20031017 41.44 41.47 40.90 41.08 3761051
20031020 41.26 41.27 40.68 41.14 4197125
20031021 41.79 41.79 41.04 41.15 3927244
20031022 41.15 41.15 40.38 40.47 3464463
20031023 40.50 41.02 40.49 41.00 4364328
20031024 40.87 41.36 40.73 41.29 4510770
20031027 41.62 41.62 40.82 41.23 3957655
20031028 41.35 41.72 41.30 41.69 4076941
20031029 41.69 41.91 41.44 41.88 3553563
20031030 41.93 42.06 40.52 40.64 6356958
20031031 40.81 41.10 40.48 40.61 4753719
20031103 40.56 40.64 40.03 40.10 5697124
20031104 39.92 39.93 39.34 39.56 4817571
20031105 39.48 39.81 39.12 39.24 5712947
20031106 38.41 39.25 38.32 39.12 6761723
20031107 39.11 39.51 38.23 38.64 8611950
20031110 38.64 39.39 38.49 38.67 5914600
20031111 38.67 39.54 38.67 39.08 3339341
20031112 39.21 39.66 39.14 39.54 6010994
20031113 40.55 41.43 40.55 41.34 13010167
20031114 41.21 41.34 40.56 40.59 5445310
20031117 40.59 40.59 39.92 40.37 3478266
20031118 40.34 40.46 39.70 39.73 4025995
20031119 40.01 40.30 39.79 40.21 4457468
20031120 39.92 40.15 39.64 39.83 3494088
20031121 39.79 39.82 39.17 39.25 5359801
20031124 39.43 40.05 39.35 39.67 3960685
20031125 39.97 40.02 39.48 39.70 4925523
20031126 39.74 40.25 39.57 40.18 4670118
20031128 40.10 40.37 40.10 40.28 1629946
20031201 40.55 41.05 40.39 40.99 4493265
20031202 40.86 41.25 39.17 41.19 7308442
20031203 41.39 41.51 41.13 41.30 4934164
20031204 41.57 41.65 41.33 41.63 3750166
20031205 41.64 41.72 41.35 41.48 3659495
20031208 42.11 42.11 41.55 41.97 4243471
20031209 42.06 42.33 41.90 42.08 4134059
20031210 42.08 42.30 41.91 42.20 3739842
20031211 42.20 42.90 42.19 42.58 5271374
20031212 42.69 42.94 42.55 42.82 3618761
20031215 42.91 43.12 42.20 42.20 5189344
20031216 42.11 42.25 41.42 42.20 9130166
20031217 42.22 42.89 42.06 42.81 4468353
20031218 42.95 43.51 42.85 43.47 5117750
20031219 43.47 43.59 43.14 43.36 5000708
20031222 43.26 43.26 42.69 42.83 3185044
20031223 42.79 43.02 42.47 42.93 3301412
20031224 42.92 42.92 42.42 42.70 1595832
20031226 42.73 42.93 42.65 42.78 587342
20031229 42.77 43.43 42.77 43.39 3345177
20031230 43.29 43.70 43.15 43.65 2737229
20031231 43.60 43.64 43.00 43.38 3173882
20040102 43.42 43.73 43.11 43.21 2541817
20040105 43.24 43.82 43.15 43.52 3578040
20040106 43.51 44.00 43.42 43.66 3552605
20040107 43.69 43.72 42.75 43.11 4788274
20040108 42.97 43.15 42.43 43.15 4624011
20040109 43.02 43.28 42.84 42.93 4058839
20040112 43.02 43.67 42.97 43.49 3976484
20040113 43.53 43.72 42.88 43.20 3365484
20040114 43.20 43.93 43.19 43.89 3346660
20040115 43.82 43.82 43.08 43.54 4169879
20040116 43.64 44.04 43.60 43.80 4325515
20040120 43.73 43.91 43.55 43.82 3334111
20040121 43.78 44.18 43.54 44.10 3209961
20040122 44.27 44.53 43.60 43.70 5872006
20040123 43.72 43.73 43.21 43.33 2947096
20040126 43.42 44.18 43.39 44.18 3290300
20040127 44.18 44.22 43.68 43.68 2564899
20040128 43.82 43.84 42.83 42.84 3092983
20040129 42.97 44.25 42.94 44.23 4271843
20040130 43.95 44.01 43.51 43.93 4830404
20040202 44.04 45.24 44.00 45.20 7152046
20040203 45.20 45.97 45.13 45.87 6659257
20040204 45.87 46.63 45.65 46.41 9960313
20040205 44.00 44.18 41.79 42.17 32669824
20040206 42.39 42.87 42.21 42.84 11605855
20040209 42.66 42.71 41.87 41.94 5143243
20040210 41.92 41.93 41.37 41.50 6931199
20040211 41.37 42.61 41.32 42.29 6181483
20040212 42.45 42.91 42.43 42.54 6889629
20040213 42.57 42.71 42.15 42.25 3546778
20040217 42.62 43.14 42.62 42.84 6503958
20040218 42.93 43.51 42.88 43.06 5429415
20040219 43.28 43.39 42.84 42.95 4402604
20040220 43.11 43.37 42.94 42.95 3909479
20040223 43.06 43.18 42.75 42.93 3615912
20040224 42.48 42.56 42.15 42.30 5253163
20040225 42.17 42.45 42.17 42.23 5052484
20040226 41.90 42.40 41.90 41.99 4685526
20040227 41.50 42.30 41.50 41.86 3984215
20040301 41.86 42.36 41.86 42.17 3446607
20040302 42.26 42.44 42.12 42.19 4168535
20040303 42.20 42.88 42.02 42.82 4657626
20040304 42.53 42.82 42.38 42.62 4566194
20040305 42.62 43.70 42.53 43.33 7076750
20040308 44.19 46.41 44.19 44.85 13798866
20040309 44.98 45.29 43.55 44.29 8528112
20040310 44.76 45.52 44.63 44.88 8482396
20040311 44.53 45.28 44.45 44.78 7136023
20040312 44.85 45.27 44.83 45.19 4777406
20040315 45.52 45.52 44.39 44.54 5371374
20040316 44.45 44.45 43.20 44.05 5518381
20040317 44.00 44.36 43.84 43.96 4721381
20040318 43.85 43.85 42.37 42.88 9642656
20040319 42.75 43.06 42.26 42.30 7347458
20040322 42.31 42.49 41.75 41.99 5861809
20040323 41.95 42.10 41.37 41.76 4517341
20040324 41.81 41.96 41.23 41.70 4360586
20040325 41.99 42.50 41.86 42.39 3961245
20040326 42.44 42.79 41.90 42.30 3724151
20040329 42.44 42.84 42.38 42.53 3953290
20040330 42.44 42.57 42.04 42.29 3486160
20040331 42.26 42.90 41.86 42.68 4075520
20040401 42.64 42.83 42.37 42.44 3357166
20040402 42.68 42.77 42.10 42.47 4772059
20040405 42.66 43.46 42.55 43.45 4319186
20040406 43.31 43.80 42.91 43.34 3904686
20040407 43.19 43.34 42.98 43.08 3856691
20040408 43.19 43.85 43.07 43.71 4999502
20040412 43.84 44.33 43.65 44.27 3946975
20040413 44.33 44.42 43.98 44.16 4814348
20040414 43.93 44.76 43.84 44.72 4743307
20040415 45.03 45.03 44.59 44.70 4609280
20040416 45.03 46.01 44.85 45.71 7068643
20040419 45.14 45.90 45.01 45.63 4285511
20040420 45.63 46.03 44.97 44.98 3175816
20040421 45.27 46.36 45.18 45.88 4976903
20040422 45.60 45.72 45.08 45.34 5618734
20040423 45.23 45.26 44.60 44.80 4207646
20040426 44.96 45.02 44.33 44.56 4965156
20040427 44.87 45.30 44.69 44.98 4260227
20040428 44.60 44.96 44.24 44.38 3952121
20040429 44.47 45.23 44.35 44.92 4325003
20040430 45.05 45.53 44.89 45.10 3524309
20040503 45.18 46.03 45.18 45.81 5069424
20040504 45.72 45.72 44.76 45.05 4054488
20040505 45.05 45.95 44.93 45.74 4071269
20040506 45.59 46.12 45.34 45.64 3575995
20040507 45.57 45.82 45.37 45.65 3561787
20040510 45.65 45.94 45.41 45.60 4514297
20040511 45.59 45.90 45.22 45.47 4381501
20040512 45.26 45.46 44.57 45.23 3883430
20040513 45.01 45.85 45.01 45.59 3661580
20040514 45.36 45.59 44.69 44.74 4300838
20040517 44.25 44.30 43.83 44.07 5314320
20040518 44.02 44.16 43.74 43.89 5028478
20040519 44.25 44.56 43.90 44.04 3355488
20040520 44.04 44.24 43.43 43.71 3462218
20040521 43.80 43.83 42.44 42.60 10869620
20040524 42.82 43.17 42.28 42.32 7982108
20040525 42.03 42.46 40.67 42.12 25801896
20040526 41.13 42.03 39.93 41.47 14158878
20040527 41.47 43.75 41.47 43.40 13558553
20040528 43.49 43.49 42.65 42.82 5871461
20040601 42.90 43.82 42.89 43.66 5631712
20040602 43.98 44.56 43.92 44.42 5430447
20040603 44.25 44.77 44.03 44.33 5025233
20040604 44.51 44.59 44.08 44.24 4517653
20040607 44.38 44.67 44.04 44.59 2827659
20040608 44.59 45.05 44.42 45.02 4365502
20040609 45.01 45.01 44.42 44.44 3788000
20040610 44.25 44.30 43.71 43.80 5578794
20040614 43.58 44.08 43.57 44.02 4544615
20040615 44.16 44.56 44.08 44.21 4621250
20040616 44.17 44.55 44.05 44.21 3825031
20040617 44.16 44.17 43.67 44.00 3280196
20040618 43.96 44.13 43.76 43.91 4582094
20040621 44.20 44.42 44.00 44.09 3566150
20040622 43.93 44.07 43.00 43.58 4397275
20040623 43.49 43.90 43.41 43.84 4312249
20040624 43.62 44.08 43.60 43.91 3990383
20040625 43.89 43.99 43.04 43.04 4221742
20040628 43.31 43.47 42.93 43.21 4142870
20040629 43.21 43.75 43.14 43.71 4288979
20040630 43.56 43.79 43.37 43.62 3907057
20040701 43.65 44.54 43.48 44.34 5527663
20040702 44.34 44.59 44.07 44.43 4122043
20040706 44.50 44.63 44.23 44.51 4384606
20040707 44.46 44.55 43.59 43.96 4970821
20040708 43.92 44.30 43.53 43.58 3656221
20040709 43.87 44.14 43.61 43.92 4137008
20040712 43.87 44.13 43.60 43.67 2480105
20040713 43.74 43.96 43.62 43.95 2943136
20040714 43.79 44.71 43.79 44.26 4109870
20040715 44.41 44.71 44.30 44.38 3303196
20040716 44.59 45.84 44.30 44.85 10694372
20040719 44.68 44.98 44.55 44.78 4935753
20040720 44.82 45.13 44.51 44.82 4084630
20040721 44.82 44.93 44.03 44.19 4229927
20040722 43.92 44.02 43.20 43.60 4552909
20040723 43.65 43.96 43.53 43.73 3154772
20040726 43.70 43.92 43.47 43.79 3554367
20040727 43.92 44.77 43.92 44.60 4001316
20040728 44.32 44.77 44.06 44.70 4033591
20040729 44.82 44.82 44.36 44.63 4103392
20040730 44.55 44.65 44.19 44.47 3623833
20040802 44.68 44.97 44.38 44.82 4065421
20040803 44.99 45.22 44.64 44.76 3480099
20040804 44.64 45.40 44.59 45.32 3100048
20040805 45.32 45.33 44.35 44.43 5493265
20040806 44.35 44.52 43.43 43.88 3675765
20040809 43.83 44.06 43.43 43.47 2869761
20040810 43.61 43.84 43.47 43.70 3554814
20040811 43.70 44.86 43.66 44.60 4802517
20040812 44.37 44.56 43.61 43.65 3442239
20040813 43.66 44.32 43.52 43.96 4102722
20040816 43.79 44.59 43.70 44.59 3712508
20040817 44.73 44.78 44.14 44.45 3050462
20040818 44.32 44.73 44.01 44.40 4670956
20040819 43.87 44.40 43.38 44.30 6032797
20040820 44.19 44.68 44.10 44.57 2931074
20040823 44.68 44.88 44.32 44.38 2610214
20040824 44.68 45.07 44.33 45.00 3709716
20040825 45.01 45.73 44.82 45.64 5929046
20040826 45.24 46.08 45.23 45.84 4900796
20040827 45.17 45.28 44.58 44.88 6124711
20040830 44.77 44.93 44.35 44.39 3097591
20040831 44.32 44.59 44.05 44.55 3475185
20040901 44.37 44.86 44.33 44.76 2570344
20040902 44.70 45.13 44.54 45.08 2882940
20040903 44.86 45.21 44.80 44.86 2108207
20040907 44.99 45.42 44.88 45.28 3210501
20040908 45.28 45.43 44.95 44.95 3755952
20040909 44.86 45.04 44.70 44.81 3266453
20040910 44.64 44.73 44.34 44.53 3282982
20040913 44.50 44.73 44.19 44.29 3369423
20040914 44.29 44.72 44.29 44.53 3710163
20040915 44.53 44.66 44.30 44.43 4085412
20040916 44.38 44.56 44.33 44.52 2999088
20040917 44.68 44.85 44.41 44.64 3140812
20040920 44.50 44.72 44.10 44.32 2890199
20040921 44.28 45.17 44.14 45.00 3905270
20040922 45.00 45.43 44.80 44.99 4637564
20040923 44.95 45.29 44.73 44.97 4393987
20040924 44.97 45.93 44.95 45.55 5106067
20040927 45.44 45.51 45.06 45.22 3516507
20040928 45.13 45.60 44.77 45.53 4579043
20040929 46.64 46.64 45.54 46.43 8494436
20040930 46.24 46.93 46.20 46.55 6563016
20041001 46.50 47.18 46.43 47.15 5191187
20041004 47.49 48.08 47.36 47.71 8410034
20041005 47.61 47.63 46.58 46.73 7248150
20041006 46.74 47.00 45.75 46.88 8882102
20041007 46.55 46.59 46.07 46.33 4446069
20041008 46.19 46.55 45.90 46.01 3918588
20041011 46.08 46.24 45.80 45.90 1826392
20041012 45.74 45.98 45.56 45.82 4181269
20041013 45.61 46.13 45.60 45.93 3179267
20041014 45.70 45.88 45.13 45.20 4941885
20041015 45.19 45.45 45.06 45.37 3523117
20041018 45.37 46.06 45.20 45.88 3167672
20041019 45.88 46.07 45.12 45.14 3359220
20041020 44.93 45.52 44.87 45.46 3496358
20041021 45.28 45.50 44.59 44.85 4108352
20041022 44.93 45.28 44.76 44.80 2797956
20041025 44.53 44.62 44.23 44.46 3294330
20041026 44.49 45.45 44.38 45.45 4771187
20041027 45.29 46.96 45.26 46.77 6405363
20041028 46.41 46.73 46.20 46.32 2616108
20041029 46.10 46.19 45.66 45.84 3372153
20041101 45.67 45.94 45.30 45.46 3671739
20041102 45.72 46.37 45.38 45.46 2928628
20041103 46.24 46.66 45.89 46.32 2816018
20041104 46.32 47.10 46.30 47.01 3257314
20041105 46.99 47.26 46.78 47.12 2634394
20041108 47.13 47.40 46.88 47.26 2243271
20041109 46.68 47.26 46.60 46.78 3350412
20041110 46.61 46.97 46.37 46.46 3618779
20041111 46.64 47.10 46.50 46.94 2341609
20041112 47.00 47.79 46.76 47.79 4667274
20041115 47.82 48.16 47.63 47.64 3435036
20041116 47.43 47.66 47.15 47.18 2925617
20041117 46.91 47.57 46.74 46.93 3469711
20041118 44.33 44.55 43.14 43.63 28484852
20041119 43.72 43.76 43.16 43.23 9911309
20041122 43.24 43.28 42.05 42.16 9161731
20041123 42.16 43.25 42.16 43.03 9005750
20041124 43.10 43.41 43.07 43.28 4100101
20041126 43.23 43.58 43.21 43.37 1966876
20041129 43.29 43.61 43.11 43.38 4765724
20041130 43.28 43.54 43.07 43.10 3698052
20041201 43.14 44.04 43.11 44.04 6461779
20041202 43.74 44.67 43.72 44.06 5077908
20041203 43.83 44.21 43.54 43.72 4979682
20041206 43.80 44.27 43.80 44.23 3763053
20041207 44.26 44.49 43.61 43.94 5094187
20041208 43.99 44.59 43.96 44.40 3267683
20041209 44.08 44.40 43.91 44.40 2829063
20041210 45.64 46.28 43.81 43.81 3543632
20041213 42.83 44.03 42.77 43.99 3868973
20041214 43.99 44.20 43.27 43.68 5415737
20041215 43.77 43.93 42.97 43.28 6325978
20041216 43.28 43.87 43.19 43.31 4285963
20041217 43.06 43.99 43.06 43.63 7101758
20041220 43.81 43.86 43.19 43.19 3519883
20041221 43.28 43.41 42.98 43.13 5436921
20041222 42.99 43.30 42.93 43.24 4489886
20041223 43.31 43.48 43.08 43.18 2892726
20041227 43.95 44.09 43.58 43.90 4133549
20041228 44.06 44.29 43.70 44.14 3274261
20041229 44.11 44.39 44.01 44.15 2246058
20041230 44.61 44.82 44.52 44.76 3549875
20041231 44.82 44.82 44.22 44.55 2813119
20050103 44.49 44.57 44.19 44.33 3623350
20050104 44.40 44.40 43.98 44.13 4817123
20050105 44.02 44.29 43.79 43.80 4006870
20050106 43.75 44.88 43.75 44.70 6006632
20050107 44.49 45.59 44.47 45.10 6532088
20050110 45.15 46.27 45.08 46.14 6902167
20050111 45.83 45.99 45.42 45.78 4834956
20050112 45.78 45.88 45.41 45.80 4809134
20050113 45.63 45.98 45.16 45.29 4350459
20050114 45.29 45.83 45.29 45.77 3050675
20050118 45.46 46.05 45.42 45.90 3119237
20050119 45.90 46.17 45.42 45.88 4999238
20050120 45.91 47.05 45.89 46.86 8089425
20050121 46.81 47.23 46.71 46.71 6831824
20050124 46.47 46.57 46.14 46.14 5066576
20050125 46.36 46.80 46.34 46.54 5111096
20050126 46.55 46.79 45.70 45.78 6114149
20050127 45.64 46.27 45.64 46.14 4417574
20050128 46.99 47.14 44.89 47.11 6578501
20050131 47.17 47.19 46.79 47.16 3696226
20050201 47.16 47.53 47.03 47.53 4536222
20050202 47.53 47.56 47.12 47.22 4979426
20050203 47.17 47.37 46.86 47.07 3396601
20050204 46.96 47.98 46.95 47.92 4476564
20050207 48.32 49.07 48.18 48.61 5991940
20050208 48.35 48.52 47.88 48.25 3251575
20050209 48.11 48.20 47.56 47.57 3431327
20050210 47.53 47.84 47.27 47.63 3380351
20050211 47.63 48.20 47.39 48.00 4089233
20050214 47.82 47.83 46.99 47.10 4786540
20050215 46.96 47.09 46.59 46.85 4401769
20050216 46.81 46.85 46.22 46.54 5015265
20050217 47.75 48.09 47.63 47.85 9828072
20050218 47.85 48.05 47.47 47.62 5717914
20050222 47.10 47.27 46.72 46.74 5553410
20050223 46.74 47.49 46.74 47.33 3461045
20050224 47.17 47.60 46.76 47.53 3768238
20050225 47.54 47.82 47.36 47.53 2780322
20050228 46.81 47.26 46.67 46.83 3962015
20050301 46.72 47.13 46.36 47.06 4390194
20050302 47.06 48.01 46.94 47.89 4936130
20050303 48.07 48.56 47.74 48.05 4982765
20050304 48.11 48.47 47.91 48.04 3435668
20050307 49.33 49.81 48.44 48.52 8176018
20050308 48.56 49.36 48.53 49.06 4228361
20050309 48.98 49.23 48.64 49.00 4096468
20050310 49.20 49.50 49.01 49.34 3915380
20050311 49.39 49.40 48.48 48.49 3558212
20050314 48.59 48.94 48.47 48.87 2800023
20050315 48.79 48.91 48.38 48.43 3419307
20050316 48.16 48.40 47.54 47.68 4608012
20050317 47.53 48.19 47.30 47.95 3963462
20050318 47.93 48.01 47.26 47.94 6246710
20050321 47.94 47.94 47.29 47.67 2719663
20050322 47.67 47.74 46.58 46.58 5915253
20050323 46.50 46.76 46.36 46.52 4673012
20050324 46.67 46.67 45.73 45.82 5565653
20050328 45.96 46.11 45.79 45.93 4808578
20050329 45.96 46.71 45.91 46.35 3654265
20050330 45.85 46.60 45.82 46.38 3115714
20050331 46.37 46.38 45.72 45.85 4017681
20050401 45.90 46.22 45.37 45.46 3984567
20050404 45.29 46.07 45.28 45.91 2827133
20050405 45.90 46.40 45.81 46.21 2927475
20050406 46.35 46.79 46.27 46.55 3077266
20050407 46.78 47.19 46.62 47.11 3298396
20050408 47.07 47.21 46.77 47.16 3300952
20050411 47.11 47.25 46.75 46.79 2257195
20050412 46.75 46.93 46.35 46.86 2801909
20050413 46.66 46.80 46.16 46.26 2963812
20050414 46.53 46.55 46.05 46.28 2976035
20050415 46.37 47.30 46.18 46.98 5109219
20050418 46.93 47.08 46.35 46.59 3176386
20050419 46.44 46.60 45.61 45.73 4409603
20050420 45.90 46.59 45.11 45.27 5676602
20050421 45.63 46.14 45.28 46.03 5288346
20050422 45.90 46.25 45.17 45.48 3723766
20050425 45.67 45.80 45.34 45.63 2738792
20050426 45.66 46.56 45.66 46.41 4112800
20050427 46.26 46.93 46.17 46.89 3782994
20050428 46.91 47.22 46.56 46.71 3245058
20050429 46.71 47.48 46.54 47.43 3929117
20050502 47.38 47.52 46.73 46.74 3376514
20050503 46.84 47.03 46.62 46.83 3467300
20050504 46.98 47.69 46.76 47.38 3336288
20050505 47.52 47.55 46.98 47.32 2653563
20050506 47.29 47.32 46.83 46.91 2910252
20050509 46.86 46.99 46.58 46.88 2558999
20050510 46.70 46.74 46.36 46.54 2390540
20050511 46.67 47.47 46.44 47.34 2685565
20050512 47.56 47.70 46.86 46.93 2466769
20050513 46.76 46.91 46.00 46.40 3193276
20050516 46.49 47.16 46.48 46.97 2800464
20050517 46.66 46.99 46.14 46.99 4343820
20050518 47.11 47.52 46.90 47.37 3612757
20050519 47.52 47.92 47.23 47.90 3398183
20050520 48.06 48.10 47.29 47.56 3028595
20050523 48.06 48.08 47.61 47.62 3944008
20050524 47.92 48.07 47.47 47.50 3989345
20050525 46.84 47.78 46.80 47.70 5452027
20050526 47.79 48.24 47.77 48.08 3890781
20050527 48.01 48.28 47.97 48.28 2381873
20050531 48.28 48.96 48.24 48.37 5445360
20050601 47.78 48.87 47.77 48.37 4278481
20050602 48.14 48.58 47.85 48.52 3116492
20050603 48.21 48.35 47.91 47.97 3211833
20050606 47.81 47.88 47.55 47.71 3595088
20050607 47.71 48.22 47.48 47.50 3186720
20050608 47.74 47.74 47.12 47.34 3287506
20050609 47.16 47.46 46.90 47.25 4615843
20050610 47.11 47.48 46.80 47.41 2164854
20050613 47.16 47.65 46.95 47.25 3370736
20050614 47.04 47.46 46.84 47.26 4567506
20050615 47.26 47.43 46.94 47.25 2776018
20050616 47.29 47.70 47.16 47.59 2622893
20050617 48.19 48.19 47.66 47.90 4488277
20050620 47.74 47.92 47.55 47.55 4124245
20050621 47.32 47.56 46.95 47.16 3790216
20050622 47.16 47.52 46.62 46.74 5611152
20050623 46.75 46.85 46.46 46.47 3384404
20050624 47.25 47.87 46.71 47.44 7229291
20050627 47.34 48.13 47.29 47.70 4773857
20050628 47.97 48.07 47.67 47.70 5036546
20050629 47.78 47.78 46.98 47.06 3774256
20050630 47.06 47.06 46.57 46.69 4851284
20050701 46.92 47.08 46.67 46.76 3349323
20050705 46.64 47.35 46.59 47.28 2841423
20050706 47.28 47.38 46.83 46.84 3119387
20050707 46.82 47.02 46.44 46.67 3485643
20050708 46.79 47.27 46.58 47.16 3067921
20050711 47.14 47.43 47.02 47.36 1917686
20050712 47.27 47.32 46.86 46.94 2605830
20050713 46.98 47.07 46.56 46.88 3159873
20050714 46.79 47.25 46.76 47.02 3122937
20050715 47.03 47.42 46.94 47.25 2833326
20050718 47.25 47.32 46.71 46.77 2949015
20050719 47.06 47.06 46.71 46.86 3840364
20050720 46.86 47.74 46.81 47.71 6047883
20050721 47.74 48.50 47.61 48.05 5330677
20050722 48.05 48.14 47.67 47.89 3159762
20050725 47.78 48.23 47.66 47.75 3865543
20050726 47.75 48.00 47.69 47.77 3283105
20050727 47.76 47.94 47.66 47.68 2681034
20050728 47.85 48.35 47.69 48.22 2940474
20050729 48.30 48.68 48.22 48.63 4709861
20050801 49.63 49.77 48.71 48.71 5237394
20050802 48.77 49.10 48.58 48.69 3140795
20050803 48.50 48.89 48.48 48.77 2341842
20050804 48.53 48.67 48.24 48.37 2586087
20050805 48.30 48.86 48.25 48.42 3099533
20050808 48.44 48.79 48.44 48.68 2393309
20050809 48.69 49.00 48.57 48.67 2637886
20050810 48.70 49.13 48.66 48.73 2877583
20050811 48.77 49.41 48.77 49.25 3767157
20050812 49.05 49.77 49.05 49.50 3640931
20050815 49.56 49.72 49.39 49.50 2403846
20050816 49.63 49.85 49.18 49.27 4011291
20050817 49.18 49.68 48.91 49.20 4893211
20050818 49.20 50.77 49.15 50.34 9077092
20050819 50.49 50.61 50.05 50.08 4598055
20050822 50.22 50.56 49.93 50.11 3165530
20050823 50.24 50.73 49.87 50.71 4975735
20050824 50.62 51.27 50.60 51.12 5995640
20050825 50.98 51.34 50.90 51.24 3570940
20050826 51.23 51.38 51.03 51.10 3517588
20050829 50.76 51.15 50.74 50.87 3260366
20050830 50.58 50.71 50.02 50.44 4190093
20050831 50.38 51.39 50.22 51.39 4471274
20050901 51.27 51.80 51.12 51.38 3406780
20050902 51.33 51.45 50.70 51.11 3122937
20050906 51.25 52.25 51.25 52.15 4888220
20050907 52.02 52.10 51.42 51.85 3705153
20050908 52.06 52.09 51.46 51.59 2445885
20050909 51.59 51.72 51.22 51.39 2718303
20050912 51.38 51.65 51.14 51.31 2126769
20050913 51.31 51.61 50.78 51.06 4207618
20050914 51.24 51.34 50.97 51.07 3283326
20050915 51.23 51.35 50.62 50.81 3342557
20050916 50.91 51.39 50.79 51.39 6542472
20050919 51.03 51.21 50.67 51.15 3001702
20050920 51.15 51.61 50.49 50.54 4139624
20050921 50.22 50.88 49.81 50.63 4695553
20050922 50.54 50.57 50.03 50.51 3995873
20050923 50.35 50.53 50.12 50.32 3531120
20050926 50.44 50.56 49.50 49.68 4593507
20050927 49.54 49.85 49.13 49.50 5042731
20050928 49.33 49.34 48.54 49.04 5245491
20050929 48.64 48.70 48.29 48.60 5435940
20050930 48.37 48.60 47.96 48.34 4207729
20051003 48.56 48.58 47.65 47.99 5272888
20051004 48.10 49.41 48.09 48.51 6089588
20051005 48.39 48.57 47.90 47.90 4268759
20051006 48.31 48.56 47.82 48.13 5244991
20051007 48.32 48.74 48.18 48.34 3539104
20051010 48.27 48.59 48.00 48.29 2453147
20051011 48.20 49.13 47.43 47.75 4946375
20051012 48.14 49.84 48.14 49.48 11098618
20051013 49.49 50.73 49.40 50.53 7552871
20051014 50.51 51.03 50.13 50.71 5302677
20051017 50.80 51.53 49.73 50.61 8625430
20051018 50.58 50.85 50.16 50.34 4606681
20051019 50.35 51.25 50.32 51.25 4746965
20051020 51.21 51.21 50.13 50.36 4996310
20051021 50.81 50.81 50.14 50.37 4554088
20051024 50.41 50.99 50.27 50.87 3850010
20051025 50.80 51.48 50.68 51.45 3760325
20051026 51.45 51.49 50.92 51.25 6154679
20051027 51.04 51.83 51.04 51.37 5912088
20051028 51.46 51.51 50.75 51.29 4799115
20051031 51.20 51.64 51.03 51.17 4545231
20051101 50.98 51.44 50.40 50.55 5406755
20051102 50.13 50.80 50.05 50.31 6976012
20051103 50.23 50.71 50.10 50.68 5197491
20051104 50.67 50.84 50.31 50.70 2131279
20051107 50.68 50.74 49.85 50.19 4556414
20051108 50.13 50.23 49.95 50.04 3612734
20051109 50.13 50.57 50.08 50.39 4943053
20051110 50.40 51.01 50.37 50.76 3960621
20051111 50.94 51.44 50.84 51.30 4688061
20051114 51.03 51.36 50.89 51.22 4720171
20051115 51.16 51.61 51.03 51.54 5678134
20051116 51.63 51.69 50.87 51.47 3732756
20051117 50.71 51.44 50.35 51.12 6152797
20051118 51.33 51.33 50.39 50.80 6219783
20051121 50.58 51.03 50.47 50.94 3758997
20051122 50.79 51.29 50.58 51.09 3554273
20051123 50.97 51.42 50.71 51.25 2783761
20051125 51.34 51.54 51.05 51.49 1165787
20051128 51.44 51.48 50.69 50.84 3829084
20051129 51.02 51.07 50.40 50.70 4287803
20051130 50.70 50.82 50.17 50.19 3886105
20051201 50.23 50.89 50.23 50.73 3263518
20051202 50.58 50.67 50.28 50.38 2587120
20051205 50.67 51.36 50.67 50.84 4426759
20051206 51.06 51.25 50.77 51.02 4023068
20051207 51.08 51.13 50.49 50.87 3435801
20051208 51.14 51.17 50.32 50.53 4519765
20051209 50.58 50.58 50.10 50.24 3837609
20051212 50.23 50.60 50.22 50.38 2766932
20051213 50.39 51.07 50.30 51.00 2902012
20051214 51.00 51.47 50.91 51.26 3625577
20051215 51.08 51.39 50.99 51.39 4266766
20051216 51.48 52.20 51.45 52.16 5586678
20051219 52.16 52.84 52.05 52.69 5361138
20051220 52.79 53.00 52.53 52.83 3872486
20051221 52.84 53.21 52.16 52.42 4423326
20051222 52.14 52.30 51.84 52.18 3315668
20051223 52.34 52.36 51.63 51.77 2367338
20051227 52.38 52.74 51.96 52.09 2677137
20051228 52.34 52.78 52.32 52.59 2261045
20051229 52.68 52.83 52.17 52.20 2032848
20051230 52.19 52.37 51.89 52.00 2117107
20060103 52.27 52.42 51.52 52.25 5010704
20060104 52.88 52.89 52.52 52.81 3761934
20060105 52.82 52.82 51.94 52.20 5108505
20060106 52.43 53.38 52.42 53.30 6182933
20060109 53.28 53.53 52.05 53.42 4568307
20060110 53.01 53.29 52.38 53.25 4978955
20060111 53.19 53.24 52.61 52.96 4029656
20060112 53.00 53.38 52.52 52.63 3204049
20060113 52.63 52.88 52.34 52.78 2731500
20060117 52.78 53.31 52.64 53.19 4316060
20060118 53.33 54.08 53.29 53.85 3882420
20060119 53.92 54.16 53.69 53.86 3664439
20060120 53.86 53.86 53.03 53.21 4246310
20060123 53.24 53.59 53.05 53.41 2910461
20060124 53.33 53.62 53.24 53.58 3129215
20060125 53.19 53.58 51.68 51.81 6750323
20060126 51.89 52.12 51.57 51.70 4629545
20060127 52.56 52.56 51.11 51.57 4230172
20060130 51.57 51.66 51.02 51.39 4694873
20060131 51.46 51.46 50.68 51.09 5250546
20060201 51.09 51.21 50.39 50.64 4463849
20060202 50.64 50.93 50.25 50.63 3524056
20060203 50.25 50.72 49.82 50.06 4711453
20060206 49.85 50.03 49.35 49.53 4837024
20060207 49.30 49.84 49.16 49.49 4640157
20060208 49.76 50.44 49.64 50.18 4167718
20060209 50.18 50.72 50.09 50.15 3611049
20060210 50.20 50.47 49.88 50.47 3733967
20060213 50.39 50.73 50.23 50.66 3236879
20060214 50.98 51.56 50.89 51.49 4043473
20060215 51.32 51.82 50.96 51.69 3077041
20060216 51.48 51.50 50.71 51.09 4459538
20060217 51.09 51.33 50.39 50.90 4043363
20060221 50.62 50.66 50.16 50.27 4883782
20060222 49.94 50.25 48.99 49.12 9333481
20060223 49.17 49.44 48.49 49.10 5783118
20060224 48.85 49.17 48.52 48.92 3802722
20060227 48.92 49.71 48.91 49.49 4687798
20060228 49.17 49.18 48.29 48.81 6270921
20060301 48.81 49.01 48.36 48.65 6447008
20060302 48.35 48.76 48.17 48.67 5352241
20060303 48.65 48.80 48.39 48.43 3666318
20060306 48.58 48.62 48.10 48.30 3648853
20060307 48.10 48.35 47.97 48.16 3856554
20060308 48.04 48.32 47.88 48.22 4755558
20060309 48.40 48.82 48.37 48.70 4962153
20060310 48.61 49.05 48.44 48.78 4413222
20060313 48.73 48.74 48.08 48.23 3084779
20060314 47.95 48.49 47.78 48.22 4037062
20060315 48.49 48.49 47.77 48.08 4243657
20060316 47.99 48.13 47.77 47.91 4138425
20060317 47.93 47.94 47.47 47.64 5854525
20060320 47.63 48.58 47.39 48.43 4169376
20060321 48.44 48.54 47.96 48.05 3072730
20060322 47.50 48.76 47.50 48.70 3170225
20060323 49.32 49.32 48.23 48.73 4883671
20060324 48.73 48.94 48.13 48.16 5068270
20060327 47.95 47.96 46.85 46.90 6495865
20060328 46.86 47.34 46.52 47.06 6850139
20060329 47.04 47.34 46.59 46.93 6518968
20060330 46.82 46.83 46.39 46.66 5215838
20060331 46.23 46.24 45.73 45.91 8456143
20060403 46.37 46.54 46.07 46.26 7565982
20060404 46.41 46.78 46.02 46.59 5958541
20060405 45.77 46.13 45.32 45.84 18805388
20060406 46.04 46.80 46.00 46.67 8169406
20060407 46.63 46.72 46.13 46.18 6023011
20060410 45.92 46.37 45.73 46.16 4470423
20060411 46.22 46.31 45.63 45.77 5688154
20060412 46.02 46.87 45.72 46.26 8280951
20060413 45.83 46.26 44.97 45.25 146772688
20060417 45.25 45.79 44.86 44.92 11192937
20060418 45.00 45.29 44.37 44.67 14535217
20060419 44.67 44.91 44.38 44.51 10360042
20060420 44.58 45.32 44.58 44.82 14098745
20060421 45.18 45.57 44.67 44.88 7390353
20060424 44.86 45.25 44.59 45.13 7846354
20060425 45.14 45.18 44.20 44.46 9452453
20060426 44.68 45.23 44.61 45.07 9046101
20060427 45.98 45.98 45.04 45.22 8567924
20060428 45.23 45.54 45.18 45.43 6503396
20060501 45.45 45.60 45.14 45.27 5787674
20060502 45.37 45.37 44.56 44.88 6356765
20060503 44.89 44.89 43.76 43.95 7499030
20060504 44.09 44.35 43.69 43.99 7400724
20060505 44.18 44.25 43.52 43.83 15559537
20060508 43.84 43.86 43.45 43.55 9167466
20060509 43.52 43.89 43.51 43.82 11492377
20060510 43.66 43.95 43.55 43.81 7038726
20060511 43.80 44.20 43.73 44.18 6760359
20060512 44.18 44.27 43.82 44.16 7796484
20060515 43.96 44.52 43.90 44.46 7486011
20060516 44.77 44.89 44.67 44.76 5922278
20060517 44.68 45.01 44.52 44.58 8603781
20060518 44.41 44.91 44.32 44.73 8340089
20060519 44.86 45.00 44.41 44.68 8423720
20060522 44.46 44.51 43.97 44.02 8331814
20060523 43.87 44.09 43.32 43.46 10029709
20060524 44.85 45.90 44.27 45.47 17339740
20060525 45.48 46.36 45.47 45.86 10615792
20060526 45.87 46.11 45.33 45.55 5303648
20060530 45.73 45.88 45.40 45.56 6253274
20060531 45.65 45.77 45.27 45.76 6073102
20060601 45.77 46.27 45.77 46.24 6126723
20060602 46.41 46.59 46.29 46.41 7931199
20060605 46.22 46.54 45.82 45.96 6379935
20060606 45.97 46.29 45.79 46.11 5024509
20060607 46.31 46.98 46.27 46.61 5913783
20060608 46.59 46.80 46.04 46.52 7348537
20060609 46.31 46.68 45.99 46.12 4595870
20060612 46.12 46.29 45.83 45.84 3421609
20060613 45.73 46.41 45.67 45.91 6602253
20060614 46.09 46.22 45.64 45.83 5248041
20060615 45.77 45.84 45.25 45.80 7812151
20060616 45.65 45.93 45.45 45.54 5446307
20060619 45.77 45.78 45.01 45.09 3918212
20060620 44.96 45.23 44.86 45.09 4192828
20060621 45.64 45.64 44.59 44.76 5101962
20060622 44.55 44.85 44.24 44.37 7671589
20060623 43.96 44.35 43.92 43.94 4705871
20060626 44.05 44.18 43.65 43.76 3862384
20060627 43.60 43.82 42.73 42.82 10083772
20060628 42.73 43.05 42.39 42.59 6693828
20060629 42.73 42.82 42.52 42.60 9143083
20060630 42.69 42.73 42.22 42.53 11558907
20060703 42.60 42.73 42.37 42.47 3133864
20060705 42.24 42.86 42.16 42.74 8665479
20060706 42.93 43.22 42.81 43.09 6256977
20060707 43.07 43.37 42.89 43.24 5763631
20060710 42.93 43.56 42.64 43.33 5496484
20060711 43.22 43.73 43.22 43.59 5079639
20060712 43.43 43.69 43.28 43.36 6820219
20060713 43.36 43.53 43.09 43.15 6680427
20060714 43.11 43.36 42.46 42.74 7008884
20060717 42.70 43.34 42.69 43.15 4105825
20060718 43.16 43.32 42.44 42.95 3782761
20060719 43.11 43.70 43.02 43.44 6798205
20060720 43.33 43.82 43.23 43.56 2776366
20060721 43.61 43.81 43.19 43.43 3805986
20060724 43.52 43.74 43.26 43.33 4731478
20060725 43.06 45.10 42.99 44.81 9404618
20060726 44.97 45.52 44.60 45.33 7280764
20060727 45.50 45.51 44.86 45.25 4876334
20060728 45.53 46.08 45.33 45.88 5307159
20060731 45.70 46.02 45.34 45.90 6812184
20060801 45.61 45.85 45.37 45.85 5085252
20060802 47.92 47.92 46.15 46.27 15475351
20060803 40.89 41.69 40.16 40.26 52685784
20060804 40.43 40.75 39.50 39.63 14807980
20060807 39.61 39.84 39.56 39.79 6095830
20060808 39.97 40.02 38.91 38.96 9732524
20060809 39.52 39.88 39.27 39.56 8467568
20060810 39.29 39.75 39.21 39.43 6101774
20060811 39.16 39.36 39.03 39.12 4982775
20060814 38.95 39.29 38.49 38.58 9841717
20060815 38.61 39.40 38.56 39.29 9670664
20060816 39.43 39.56 39.21 39.34 7508504
20060817 39.16 41.29 39.16 40.43 17166400
20060818 40.50 41.56 40.43 41.36 9424211
20060821 40.88 41.64 40.79 41.40 7033100
20060822 41.11 41.43 40.85 41.21 6671181
20060823 41.75 42.02 40.53 41.16 13028874
20060824 40.35 42.24 40.35 41.97 6213058
20060825 42.08 42.24 41.49 41.92 3241093
20060828 41.88 42.21 41.69 41.74 5370891
20060829 42.14 42.14 41.52 41.77 5090646
20060830 41.99 42.47 41.85 42.29 6468207
20060831 42.70 42.72 42.29 42.61 4909246
20060901 42.79 42.79 42.37 42.62 3939064
20060905 42.79 42.88 42.17 42.27 3743465
20060906 42.29 42.64 42.14 42.52 4511333
20060907 42.52 42.61 42.24 42.46 4454205
20060908 40.06 42.66 40.06 42.39 3756013
20060911 44.05 44.05 40.75 42.56 3716717
20060912 42.56 42.86 41.96 42.86 5759008
20060913 42.83 42.84 42.06 42.12 6327093
20060914 42.12 42.35 42.11 42.16 7195788
20060915 42.22 42.32 41.80 41.97 11381084
20060918 41.34 42.27 41.34 42.26 5050910
20060919 42.26 42.61 42.13 42.24 4695264
20060920 42.47 43.46 42.34 43.18 7604708
20060921 43.29 43.38 42.72 42.91 7129304
20060922 42.61 42.62 41.94 42.34 7737456
20060925 42.70 42.74 41.85 42.22 7080872
20060926 41.97 42.29 41.73 42.04 6085153
20060927 41.82 42.04 41.68 41.76 6311243
20060928 41.68 42.12 41.15 42.11 8127333
20060929 41.88 42.41 41.82 42.19 7036843
20061002 42.24 42.86 42.24 42.43 7449175
20061003 42.63 43.24 42.54 42.93 8371585
20061004 43.12 44.62 42.98 44.55 11592890
20061005 44.16 45.19 43.86 44.78 9351974
20061006 44.78 45.06 44.64 44.88 4958765
20061009 44.80 44.98 44.67 44.88 2849080
20061010 44.90 45.05 44.62 45.02 4693339
20061011 45.02 45.07 44.62 44.70 5952385
20061012 44.70 44.71 44.16 44.64 5951397
20061013 44.62 44.71 44.21 44.27 4456794
20061016 44.43 44.76 44.17 44.28 3342705
20061017 44.28 44.42 44.13 44.30 4384534
20061018 44.30 44.49 43.63 43.80 7476089
20061019 43.53 43.82 43.34 43.78 5806109
20061020 43.98 44.47 43.66 44.11 5824668
20061023 43.91 44.33 43.80 44.18 4551126
20061024 44.57 44.97 44.37 44.64 9368227
20061025 44.82 44.85 44.29 44.61 5002911
20061026 44.55 44.60 44.26 44.40 3901451
20061027 44.30 44.53 44.23 44.32 3438026
20061030 44.43 44.77 44.27 44.35 3038733
20061031 44.28 44.45 44.09 44.33 4208169
20061101 44.36 44.54 44.16 44.31 5046838
20061102 44.11 44.56 44.11 44.55 4181264
20061103 44.62 44.80 44.49 44.63 5005876
20061106 44.66 45.18 44.62 45.16 4925710
20061107 45.38 45.60 45.08 45.08 4072106
20061108 44.96 45.11 44.67 45.03 4367293
20061109 44.95 45.39 44.51 44.64 6264593
20061110 44.59 44.85 44.47 44.58 3167108
20061113 44.63 44.94 44.49 44.53 2571573
20061114 44.17 44.83 43.95 44.58 5616346
20061115 44.59 44.83 43.89 44.01 7122919
20061116 43.90 44.70 43.90 44.45 7837825
20061117 44.47 44.47 43.75 44.36 9659241
20061120 44.48 44.83 44.28 44.57 7540332
20061121 47.81 49.05 47.62 48.76 30406546
20061122 48.26 49.34 48.22 49.05 7810261
20061124 48.69 48.78 48.50 48.67 1591461
20061127 48.29 48.34 47.52 48.10 7787309
20061128 47.82 48.25 47.77 47.94 6357498
20061129 47.86 48.23 47.61 48.02 4225520
20061130 47.97 48.10 47.42 47.47 5508397
20061201 47.10 47.88 46.81 47.50 6448646
20061204 47.65 48.73 47.45 48.58 6600632
20061205 48.26 48.76 48.09 48.35 5985440
20061206 48.35 48.92 48.26 48.79 4121085
20061207 48.79 49.05 48.48 48.74 7379011
20061208 48.49 48.90 48.32 48.65 3300096
20061211 48.71 49.37 48.67 49.10 4866300
20061212 48.95 49.53 48.54 49.32 4533446
20061213 49.43 49.61 49.08 49.27 4512141
20061214 49.26 49.54 49.03 49.12 4393320
20061215 48.67 49.62 48.67 49.45 4660174
20061218 49.17 49.49 48.95 49.29 3423750
20061219 49.30 49.77 49.14 49.52 3749795
20061220 48.89 49.66 48.89 49.46 3417490
20061221 49.41 49.66 48.85 48.90 2810754
20061222 48.93 48.98 48.46 48.46 2323388
20061226 48.42 48.73 48.31 48.66 1658229
20061227 49.00 49.55 48.49 48.55 3222785
20061228 48.55 48.68 48.10 48.44 2697313
20061229 48.49 48.95 48.31 48.73 3474046
20070103 48.43 48.88 47.81 47.97 6426951
20070104 47.97 48.65 47.64 48.54 6642954
20070105 48.28 48.91 48.14 48.69 4863090
20070108 48.69 49.45 48.69 49.00 5990451
20070109 49.24 49.64 49.08 49.14 8328131
20070110 49.14 49.73 48.71 49.47 4673389
20070111 49.47 49.59 48.83 49.23 7679573
20070112 49.38 49.52 48.95 49.02 3129912
20070116 48.74 49.77 48.74 49.74 4643580
20070117 49.74 49.82 49.24 49.55 7045810
20070118 49.73 50.06 49.27 49.40 5899271
20070119 49.40 49.40 48.50 49.06 8137334
20070122 48.95 49.18 48.42 48.53 5362934
20070123 48.42 48.70 48.10 48.21 6011602
20070124 48.36 48.78 48.22 48.76 3939240
20070125 48.70 49.11 48.30 48.72 4060009
20070126 48.82 48.87 48.33 48.49 4872186
20070129 49.26 49.26 47.92 48.10 4845994
20070130 48.22 48.55 48.10 48.47 3762470
20070131 48.27 48.91 48.06 48.77 4654649
20070201 48.77 48.89 48.36 48.67 5719433
20070202 48.66 49.09 48.56 49.00 7973057
20070205 49.00 49.06 48.63 48.64 4933776
20070206 48.65 48.97 48.34 48.58 3849924
20070207 48.49 48.65 48.24 48.58 4415303
20070208 48.73 49.29 48.64 49.18 4809391
20070209 49.13 49.37 48.88 49.07 4312287
20070212 49.08 49.27 48.89 48.90 2851333
20070213 48.90 49.68 48.85 49.66 4929941
20070214 49.66 49.89 49.45 49.80 4429221
20070215 49.72 49.84 49.24 49.33 4976298
20070216 49.13 49.90 49.03 49.39 6277798
20070220 48.84 49.85 48.82 49.77 6884273
20070221 47.86 47.97 46.97 47.47 25857940
20070222 47.36 47.42 46.53 46.76 12189561
20070223 46.60 46.99 46.39 46.86 6493911
20070226 46.99 46.99 46.31 46.46 5147478
20070227 46.00 46.53 45.34 45.57 12082382
20070228 46.42 46.61 45.57 45.95 15513778
20070301 45.97 46.51 45.53 45.76 13274510
20070302 45.67 45.70 44.69 44.85 12117012
20070305 44.36 45.26 44.26 44.80 12053998
20070306 45.17 45.41 44.99 45.17 8246267
20070307 45.18 45.62 45.07 45.24 6479773
20070308 45.47 45.97 45.43 45.55 6435937
20070309 45.51 45.69 45.32 45.55 4893885
20070312 46.00 46.02 45.24 45.30 5164355
20070313 44.83 45.74 44.81 44.94 7500173
20070314 44.98 45.41 44.78 45.29 4687745
20070315 45.15 45.18 44.74 45.01 4701225
20070316 45.17 45.17 44.32 44.59 8455585
20070319 44.61 44.89 44.45 44.88 4751527
20070320 44.85 45.16 44.44 45.04 4686868
20070321 45.35 45.45 44.83 45.41 5992862
20070322 45.41 45.60 44.89 45.43 7351787
20070323 45.46 45.66 45.20 45.55 7766040
20070326 45.34 45.52 44.69 45.47 8450105
20070327 45.22 45.43 44.37 44.42 10891349
20070328 43.91 44.65 43.91 44.41 8014482
20070329 44.42 44.87 44.30 44.68 7194524
20070330 44.68 45.07 44.30 44.77 4901666
20070402 43.95 44.80 43.95 44.58 4766431
20070403 44.41 45.18 44.39 45.18 8386469
20070404 45.18 45.34 44.93 45.04 4765651
20070405 44.84 45.12 44.81 44.93 3413612
20070409 44.70 44.93 44.47 44.77 4479607
20070410 44.78 45.47 44.54 45.24 5591964
20070411 45.29 45.82 45.13 45.74 8627354
20070412 45.97 47.04 45.78 46.61 11636940
20070413 46.61 46.76 46.18 46.45 6484977
20070416 46.48 47.32 46.34 47.01 8385267
20070417 47.58 47.71 47.27 47.60 6192809
20070418 47.54 47.61 47.00 47.48 4941148
20070419 47.48 47.78 47.20 47.32 5440413
20070420 47.80 48.20 47.35 47.87 7531618
20070423 47.75 48.39 47.73 48.07 5333256
20070424 48.30 48.91 48.15 48.75 8828000
20070425 48.56 49.34 48.51 49.00 10478439
20070426 49.00 49.68 48.99 49.45 10144831
20070427 49.16 49.38 48.81 49.02 5481089
20070430 48.93 49.11 48.38 48.41 6666597
20070501 48.57 49.54 48.54 49.20 8467712
20070502 49.17 49.56 48.92 49.43 7265474
20070503 49.38 49.57 48.90 49.40 3545043
20070504 49.31 49.39 48.82 49.10 3799815
20070507 49.33 49.41 48.97 49.07 3795332
20070508 49.07 49.07 48.64 48.86 3536296
20070509 48.86 49.38 48.73 49.02 3808234
20070510 48.65 48.91 48.16 48.22 5056834
20070511 48.22 48.99 48.21 48.85 6183406
20070514 48.85 49.18 48.75 48.93 5233315
20070515 49.02 49.12 48.38 48.39 8935923
20070516 48.33 48.47 47.51 47.80 9631789
20070517 47.46 47.60 46.82 47.06 10807674
20070518 47.10 47.13 46.83 46.87 7311618
20070521 46.46 46.63 45.73 46.25 16097083
20070522 46.31 46.69 45.74 46.46 9494671
20070523 48.93 49.55 48.38 48.45 23787578
20070524 48.03 48.86 48.01 48.53 7878020
20070525 48.38 48.84 48.20 48.57 4637609
20070529 48.23 48.64 48.02 48.47 5082639
20070530 48.34 48.64 47.97 48.47 4791456
20070531 48.46 48.74 48.43 48.63 5329757
20070601 48.66 49.04 48.53 48.81 4931198
20070604 48.47 48.84 48.18 48.67 3973563
20070605 48.14 48.67 48.03 48.10 6487710
20070606 48.01 48.18 47.94 48.06 4761168
20070607 47.79 48.02 47.19 47.25 7122452
20070608 47.16 47.88 46.81 47.69 6542492
20070611 47.62 47.62 47.25 47.27 5642918
20070612 47.10 47.72 47.10 47.29 6325334
20070613 47.62 47.76 47.12 47.49 5083077
20070614 47.02 47.74 47.02 47.53 5398206
20070615 47.28 48.29 47.28 47.93 6801856
20070618 48.13 48.19 47.83 47.89 3954099
20070619 47.72 48.44 47.69 48.13 6711756
20070620 47.97 48.22 47.05 47.14 8779452
20070621 47.32 47.56 47.00 47.36 8627026
20070622 47.01 47.58 46.90 47.20 13921137
20070625 47.14 47.56 46.74 46.75 7534461
20070626 46.81 47.69 46.77 47.25 7379958
20070627 47.27 47.33 46.57 47.26 8705535
20070628 47.73 47.73 46.92 47.37 5220413
20070629 47.40 47.51 46.97 47.43 5256496
20070702 46.92 49.18 46.88 48.81 12434495
20070703 48.92 49.11 48.30 48.43 4277011
20070705 48.43 48.63 48.25 48.50 4574930
20070706 48.67 49.07 48.36 48.91 4781652
20070709 49.72 49.73 48.44 48.73 3787206
20070710 48.58 48.83 48.09 48.24 7258276
20070711 48.00 48.59 48.00 48.47 5508069
20070712 48.47 48.79 48.15 48.77 4869031
20070713 48.44 48.57 48.03 48.35 3792442
20070716 48.05 48.35 48.05 48.09 5395381
20070717 47.67 48.19 47.59 47.80 6339210
20070718 48.80 48.80 47.44 47.60 11176714
20070719 47.66 48.48 47.55 47.74 5656319
20070720 47.67 47.84 47.53 47.59 9515305
20070723 47.70 48.31 47.62 47.83 6337355
20070724 47.23 48.67 47.22 47.40 8420389
20070725 47.21 47.82 46.60 47.32 9971292
20070726 47.27 47.49 46.43 46.68 13175642
20070727 46.12 47.80 45.88 46.58 15497251
20070730 46.73 47.57 46.29 46.87 5897949
20070731 48.36 48.36 46.44 46.45 9268330
20070801 46.51 48.25 46.23 48.05 9577703
20070802 47.76 48.57 46.48 48.51 7865677
20070803 48.58 48.58 47.26 47.36 8863832
20070806 47.56 48.90 47.32 48.87 8733690
20070807 49.01 49.50 48.25 49.24 7645210
20070808 49.24 49.67 48.85 49.46 7892622
20070809 48.71 49.55 48.68 48.99 8069344
20070810 49.18 49.18 47.77 48.64 7318056
20070813 48.58 48.95 48.06 48.36 5610939
20070814 48.47 48.95 48.22 48.39 4753944
20070815 48.27 48.98 48.13 48.26 7149515
20070816 48.08 49.02 47.51 48.04 11679282
20070817 47.67 48.79 47.67 48.63 8392463
20070820 48.08 48.72 48.08 48.60 6696473
20070821 48.85 49.04 48.40 48.46 6186596
20070822 47.76 48.80 47.68 48.25 12106253
20070823 48.80 49.22 47.90 49.10 7693536
20070824 48.58 49.52 48.58 49.45 5393744
20070827 48.61 50.14 48.61 49.22 4981610
20070828 49.11 49.11 48.53 48.56 5333201
20070829 48.58 48.77 47.99 48.71 4947357
20070830 48.27 48.56 48.02 48.20 3964801
20070831 48.33 48.58 47.93 48.44 4758744
20070904 48.26 49.02 48.13 49.00 4632092
20070905 48.94 49.36 48.58 49.18 5033536
20070906 48.60 49.75 48.60 49.56 6185723
20070907 48.97 49.64 48.97 49.35 5823224
20070910 49.41 49.65 49.25 49.43 4481115
20070911 49.57 49.96 49.39 49.95 5043354
20070912 50.01 50.18 49.63 49.80 5799879
20070913 49.66 50.53 49.39 49.91 6177650
20070914 49.91 50.32 48.81 49.95 3998073
20070917 50.07 50.08 48.98 49.69 4935684
20070918 49.75 51.11 49.50 50.75 10592003
20070919 50.92 51.63 50.66 51.54 10046781
20070920 51.34 52.25 51.33 51.88 8695182
20070921 52.38 52.41 51.53 51.86 8572567
20070924 51.74 52.40 51.55 52.20 7382527
20070925 52.11 52.14 51.45 51.57 6952829
20070926 51.81 52.34 51.34 52.20 6467497
20070927 51.80 52.52 51.80 52.29 5509487
20070928 52.57 52.57 51.47 51.71 6217031
20071001 51.99 53.15 51.49 53.04 7313910
20071002 52.84 53.16 52.40 52.56 3634919
20071003 52.41 52.57 51.79 52.22 7284904
20071004 52.04 52.60 52.04 52.37 5840245
20071005 50.99 51.63 50.36 51.36 16704904
20071008 51.37 52.04 51.36 51.81 4169178
20071009 52.10 52.25 51.58 52.05 4531431
20071010 52.00 52.43 51.46 52.23 6185627
20071011 52.64 52.82 51.77 51.85 6703536
20071012 52.15 52.42 51.49 51.75 3949845
20071015 46.44 47.15 44.73 45.93 68449536
20071016 45.93 46.50 45.26 46.21 25917000
20071017 46.38 46.73 45.34 45.68 16527696
20071018 45.83 45.93 44.58 44.96 14395430
20071019 45.02 45.69 43.58 43.62 14297792
20071022 43.82 43.82 42.63 43.18 15755839
20071023 43.64 44.21 43.22 44.12 17903670
20071024 44.15 44.15 43.00 43.45 12696062
20071025 43.63 44.00 43.36 43.81 8179435
20071026 44.09 44.34 43.62 43.93 6993948
20071029 44.10 44.26 43.70 43.89 7645416
20071030 43.65 43.77 42.95 43.12 10791185
20071031 43.39 43.66 43.00 43.58 9528305
20071101 43.42 43.87 42.90 42.99 8857897
20071102 43.00 43.29 42.87 43.07 6301552
20071105 42.89 43.13 42.73 42.96 5661296
20071106 42.79 43.11 42.52 42.86 5784296
20071107 42.71 42.71 41.81 41.86 10391487
20071108 41.89 42.37 41.39 42.25 10571199
20071109 42.06 42.81 41.75 42.30 6775377
20071112 42.26 43.04 42.09 42.59 6064694
20071113 42.95 43.08 42.49 43.04 6721823
20071114 43.22 43.41 42.54 42.87 6573569
20071115 42.68 43.20 42.41 42.49 5451106
20071116 42.66 43.04 41.73 42.05 9339995
20071119 41.72 42.05 41.22 41.57 9463322
20071120 43.73 45.39 43.67 44.48 20466112
20071121 44.21 44.86 43.96 44.36 9451348
20071123 44.75 44.91 44.20 44.39 2777202
20071126 44.31 45.31 44.11 44.90 8285346
20071127 45.01 45.88 44.11 45.85 10597540
20071128 45.71 46.50 45.42 46.26 8060788
20071129 46.16 46.43 45.82 46.20 5151115
20071130 46.66 46.75 45.73 46.72 7386353
20071203 46.66 46.67 46.30 46.47 6027794
20071204 46.10 47.02 46.10 46.43 8991348
20071205 46.13 47.08 46.13 47.05 6591311
20071206 47.03 47.04 46.24 46.64 7426083
20071207 46.63 46.76 46.22 46.43 4440106
20071210 46.47 46.76 46.17 46.50 4382089
20071211 46.50 46.60 45.67 45.70 7176381
20071212 46.36 46.36 45.47 45.93 6713332
20071213 45.39 46.08 45.24 46.03 6060776
20071214 45.75 45.76 45.17 45.38 9680369
20071217 45.10 45.33 44.86 45.15 6115963
20071218 45.05 45.61 44.93 45.49 6437071
20071219 45.41 45.97 45.16 45.56 4806060
20071220 45.80 46.10 45.33 45.83 4181260
20071221 45.84 46.44 45.84 46.33 7631919
20071224 46.17 46.52 45.90 46.21 1067929
20071226 45.84 46.70 45.82 46.54 2740847
20071227 46.54 46.58 45.82 46.17 2961812
20071228 46.44 46.58 45.84 46.14 2816824
20071231 45.93 46.41 45.70 46.18 3468074
20080102 46.05 46.37 45.27 45.59 6326709
20080103 45.65 46.03 45.35 45.82 3610485
20080104 45.52 45.79 45.20 45.29 5757427
20080107 45.52 46.27 45.24 45.84 8233039
20080108 45.99 46.30 45.33 45.50 5679684
20080109 45.49 46.77 45.49 46.75 7034430
20080110 46.32 47.07 46.32 46.80 5102258
20080111 46.28 46.66 46.05 46.12 5249818
20080114 46.05 46.40 45.41 45.73 6545822
20080115 45.25 45.27 44.36 44.58 10438396
20080116 44.41 45.06 43.77 44.59 11428858
20080117 44.39 44.91 43.78 44.04 8042048
20080118 44.34 44.63 43.03 43.28 8672460
20080122 40.81 43.08 40.81 42.75 9867268
20080123 40.76 43.69 40.76 43.61 12609226
20080124 43.69 43.75 42.73 43.07 7359734
20080125 43.40 43.43 42.33 42.48 7570704
20080128 42.45 42.93 42.30 42.81 4848508
20080129 42.99 43.53 42.87 43.02 6908261
20080130 42.92 43.16 42.37 42.54 5865463
20080131 42.30 43.18 42.12 42.83 7803281
20080201 42.82 46.05 42.65 44.07 14475164
20080204 43.91 44.96 43.55 43.79 6225513
20080205 43.55 43.79 43.10 43.30 5723876
20080206 43.51 43.76 43.18 43.21 5620617
20080207 43.07 43.72 43.07 43.52 5920513
20080208 43.30 43.75 42.79 43.04 7079165
20080211 42.94 43.66 42.83 43.59 4487373
20080212 43.65 44.54 43.65 44.48 6330509
20080213 44.73 45.36 44.61 44.87 7078513
20080214 44.97 45.25 44.22 44.30 6876230
20080215 44.22 45.30 43.99 45.24 9240765
20080219 45.29 46.08 45.05 45.27 8110127
20080220 45.13 45.65 44.75 45.51 8048019
20080221 45.57 45.62 44.30 45.08 12363076
20080222 45.17 45.42 44.10 44.70 6591317
20080225 44.64 45.75 44.64 45.75 8093949
20080226 45.44 46.19 45.44 46.04 8218489
20080227 45.71 46.55 45.71 46.34 6932365
20080228 46.06 46.47 45.71 45.83 7566361
20080229 45.31 45.86 45.31 45.46 6028550
20080303 45.72 45.72 44.95 45.52 5733214
20080304 45.19 45.64 45.03 45.56 5646133
20080305 45.62 46.06 45.46 45.96 7103161
20080306 45.83 45.83 44.52 44.54 6025292
20080307 44.11 44.44 43.59 43.84 6335504
20080310 43.97 43.97 43.21 43.45 4768811
20080311 43.68 44.50 43.39 44.20 6122362
20080312 44.24 44.90 44.03 44.39 4822883
20080313 44.16 44.67 43.45 44.24 6959727
20080314 44.22 44.68 43.18 43.45 7553657
20080317 42.50 44.10 42.50 43.65 7159296
20080318 44.39 44.56 43.36 44.52 8373866
20080319 44.65 45.19 44.23 44.29 7501213
20080320 44.61 44.81 44.15 44.70 5904118
20080324 44.53 45.07 44.34 44.70 4777063
20080325 44.82 45.07 44.52 44.72 4752307
20080326 44.54 44.73 44.27 44.48 6157977
20080327 44.50 44.71 44.12 44.26 4174229
20080328 44.39 44.66 44.03 44.08 3050975
20080331 44.03 44.71 43.58 44.55 6743546
20080401 44.34 45.06 44.34 44.63 9394513
20080402 44.75 45.81 44.55 45.57 6868348
20080403 45.38 45.49 44.66 45.26 4371072
20080404 45.24 46.08 45.24 45.85 4803078
20080407 46.09 46.25 45.67 46.15 4840442
20080408 45.92 46.63 45.66 46.57 5610126
20080409 45.88 46.45 45.84 45.96 5014046
20080410 45.87 46.45 45.79 46.22 4298403
20080411 45.77 46.38 45.77 45.98 4499515
20080414 45.88 46.18 45.55 45.66 3408615
20080415 45.86 45.99 44.92 45.27 4108446
20080416 45.56 45.98 45.19 45.82 5340243
20080417 45.78 45.98 45.48 45.75 3232520
20080418 46.10 46.28 45.71 46.16 4783801
20080421 45.83 46.08 45.38 45.75 3746185
20080422 45.48 45.73 45.16 45.48 4313673
20080423 45.56 45.89 45.37 45.72 4186638
20080424 45.69 46.08 45.40 45.67 3494822
20080425 45.80 45.91 45.23 45.63 4555939
20080428 46.13 46.72 45.47 46.48 7560056
20080429 46.33 46.72 45.74 45.91 7820624
20080430 45.91 45.95 44.84 44.95 8627238
20080501 45.05 46.13 44.98 46.04 5914339
20080502 46.38 46.38 45.34 45.48 5019786
20080505 45.58 45.58 45.01 45.28 3390096
20080506 44.76 45.36 44.67 45.25 3925420
20080507 45.19 45.31 44.03 44.15 8530310
20080508 43.79 44.47 43.77 44.20 6883835
20080509 43.81 44.53 43.69 44.13 4719796
20080512 44.16 44.52 44.04 44.46 3582761
20080513 44.03 44.73 43.75 43.79 6004119
20080514 43.83 44.21 43.56 44.04 4700194
20080515 44.04 44.04 43.39 43.46 8360822
20080516 43.47 43.73 43.26 43.38 10279454
20080519 43.17 44.27 43.11 44.21 7912787
20080520 45.43 46.06 44.88 45.21 15859797
20080521 46.00 47.07 45.93 46.57 12328262
20080522 46.54 47.08 46.54 46.85 8682038
20080523 46.55 46.67 46.19 46.29 6113285
20080527 46.22 46.48 46.07 46.38 6069207
20080528 46.42 46.48 45.73 46.02 5606768
20080529 46.02 46.96 45.71 46.81 7351255
20080530 46.76 46.87 46.35 46.79 5517746
20080602 46.91 47.01 46.12 46.46 7626660
20080603 46.79 47.78 46.61 47.49 12148485
20080604 47.27 47.90 47.10 47.69 7036429
20080605 47.77 47.90 47.16 47.67 4808602
20080606 47.33 47.61 46.46 46.51 6570200
20080609 46.55 46.95 46.17 46.47 5172813
20080610 46.16 46.77 46.12 46.51 6992892
20080611 46.25 46.33 45.73 46.02 7057764
20080612 46.16 46.99 46.16 46.93 7311401
20080613 47.16 47.59 46.84 47.59 6227324
20080616 47.20 47.53 46.81 47.34 4726619
20080617 47.49 47.53 46.92 47.33 3746943
20080618 47.04 47.65 46.92 47.20 6259705
20080619 47.03 47.60 46.87 47.45 4179815
20080620 47.18 47.49 46.77 46.97 6664528
20080623 47.26 47.60 46.86 47.28 6759724
20080624 47.02 47.98 46.92 47.64 9317755
20080625 47.72 48.02 47.38 47.78 6675900
20080626 47.35 47.80 47.05 47.17 7148843
20080627 47.08 47.76 46.86 47.31 7612473
20080630 47.29 48.02 47.05 47.78 6938959
20080701 47.72 47.78 47.14 47.69 7638123
20080702 47.95 47.95 47.20 47.21 6443497
20080703 47.24 47.68 47.14 47.32 2934179
20080707 47.42 48.02 47.16 47.60 8651576
20080708 47.52 48.78 47.38 48.74 10195171
20080709 48.71 49.31 48.65 48.84 7655712
20080710 48.84 49.48 48.58 49.23 8944864
20080711 48.67 49.00 48.19 48.52 7592479
20080714 48.61 48.76 48.02 48.06 5374688
20080715 48.09 48.90 47.78 48.68 7815089
20080716 49.65 50.58 49.27 50.14 14981016
20080717 50.29 50.87 49.36 50.14 7733620
20080718 50.09 50.39 49.12 49.52 10208659
20080721 49.70 49.81 48.98 49.39 4412275
20080722 49.28 50.51 49.04 50.42 9503709
20080723 50.59 50.59 49.58 49.80 6047913
20080724 49.72 49.96 49.27 49.47 6234051
20080725 49.53 50.03 49.12 49.66 6154416
20080728 49.49 49.90 48.69 48.99 5797032
20080729 48.80 49.56 48.70 48.79 6334080
20080730 48.89 49.42 48.72 48.98 6120858
20080731 48.72 49.81 48.72 48.96 9859583
20080801 48.89 49.28 48.19 48.36 5961912
20080804 48.46 49.27 48.24 48.97 4907779
20080805 49.16 50.03 48.93 50.03 6526692
20080806 49.99 50.35 49.47 49.94 7533455
20080807 49.62 49.75 48.38 48.65 9184523
20080808 48.50 49.89 48.36 49.80 7917060
20080811 49.83 49.88 49.30 49.62 4558272
20080812 49.39 49.61 49.08 49.21 4599600
20080813 49.00 49.88 49.00 49.56 5233871
20080814 49.11 50.31 49.06 49.76 6575034
20080815 49.75 50.24 49.53 50.11 4239733
20080818 50.23 50.23 49.42 49.52 6796565
20080819 49.58 50.78 49.55 50.49 11003063
20080820 50.69 52.06 50.22 51.91 14773405
20080821 51.46 52.68 51.07 52.41 11859836
20080822 52.51 52.80 51.71 52.36 6015110
20080825 52.06 52.13 51.20 51.37 4852315
20080826 51.21 52.08 50.93 51.26 4828468
20080827 51.45 51.58 50.71 51.03 5645640
20080828 51.24 51.40 50.79 51.16 3862925
20080829 51.13 51.33 50.51 50.60 4611577
20080902 51.23 51.74 50.60 50.73 6521297
20080903 50.84 51.51 50.63 51.10 4961624
20080904 50.67 50.80 49.63 49.84 10353577
20080905 49.74 50.48 49.05 49.38 7168085
20080908 50.24 50.51 49.14 50.27 7293256
20080909 50.15 50.78 49.95 49.98 9443066
20080910 49.87 50.50 49.31 49.90 5621145
20080911 49.49 50.35 49.47 50.30 5774911
20080912 50.07 50.29 49.37 50.01 5962991
20080915 48.66 50.50 48.65 49.33 7575214
20080916 48.78 50.00 48.65 48.98 14914330
20080917 48.38 49.06 47.93 48.07 16322610
20080918 48.51 49.41 47.73 48.89 11183481
20080919 49.45 50.06 47.77 48.63 12869728
20080922 48.34 48.61 47.73 47.99 7375372
20080923 47.98 49.09 47.50 48.24 10249663
20080924 48.19 48.63 47.88 48.32 6765272
20080925 48.05 49.07 47.88 48.08 8452597
20080926 47.66 48.10 46.92 47.38 8561690
20080929 46.99 47.76 45.55 45.74 12522055
20080930 45.83 46.65 45.70 46.43 10258080
20081001 46.34 46.49 45.72 46.35 8779717
20081002 46.20 46.32 45.35 45.57 11839842
20081003 46.32 47.37 45.82 46.15 10976393
20081006 45.52 46.60 42.75 44.14 12989135
20081007 43.57 44.62 42.50 42.60 11091850
20081008 41.86 42.87 41.39 41.51 15970032
20081009 41.86 42.27 38.64 39.02 16120856
20081010 36.04 40.00 32.32 37.21 18948240
20081013 38.19 41.45 37.44 41.04 13037941
20081014 42.39 42.39 40.02 40.50 11254606
20081015 40.00 40.40 37.90 37.99 10068655
20081016 38.07 38.61 32.20 37.22 25281664
20081017 36.47 38.01 35.51 36.19 11401990
20081020 36.55 38.88 36.28 38.63 10824172
20081021 38.26 39.06 37.99 38.23 7563988
20081022 37.90 38.49 36.63 36.86 8710809
20081023 36.97 37.08 35.34 36.26 12032376
20081024 34.07 35.87 33.49 35.17 11859407
20081027 34.71 34.93 33.66 33.71 9653916
20081028 34.36 36.97 34.15 36.95 12702215
20081029 37.12 37.54 35.48 35.80 9167796
20081030 36.60 37.65 36.37 36.69 9936536
20081031 36.47 37.80 36.27 37.52 8122886
20081103 37.48 38.02 37.18 37.85 4513324
20081104 38.13 38.41 37.14 37.53 9236597
20081105 37.64 37.72 36.22 36.41 8115254
20081106 36.03 36.76 35.50 35.73 9821510
20081107 36.05 37.20 35.51 37.03 8208457
20081110 37.39 38.05 36.94 37.35 6180450
20081111 36.76 37.50 36.22 37.28 8607393
20081112 35.26 36.54 34.69 35.09 11697188
20081113 35.47 37.26 34.48 37.14 10033287
20081114 36.44 36.98 34.73 34.84 9769157
20081117 34.54 35.04 33.53 33.88 11805871
20081118 32.08 33.00 28.70 29.40 37120432
20081119 29.64 30.60 29.02 29.02 17217582
20081120 28.88 29.56 26.79 27.01 17344648
20081121 27.48 28.86 27.26 28.82 20732328
20081124 29.23 29.53 28.37 28.72 13194140
20081125 29.13 29.77 27.20 27.40 17198338
20081126 27.19 27.56 26.35 27.42 14395141
20081128 27.62 28.45 27.54 28.39 5140377
20081201 27.76 27.93 26.57 26.67 11381027
20081202 27.27 27.90 26.56 27.26 9500082
20081203 26.71 28.33 26.71 28.18 9973301
20081204 27.86 28.90 27.56 28.33 12499898
20081205 28.15 29.50 27.83 29.46 8818310
20081208 29.68 30.55 29.44 29.58 9917186
20081209 29.39 29.96 28.43 28.70 8903343
20081210 28.87 29.21 28.39 28.70 7365649
20081211 28.73 29.27 28.09 28.48 6953812
20081212 28.06 28.35 27.17 27.82 8582130
20081215 27.93 28.33 27.13 28.07 9176611
20081216 28.09 29.38 28.01 29.28 10415130
20081217 28.81 29.53 28.19 29.17 6891139
20081218 29.43 30.46 29.23 30.02 9933633
20081219 30.38 30.41 29.23 29.93 11971745
20081222 30.03 30.38 28.75 28.99 8232752
20081223 28.86 29.38 28.16 28.44 6753968
20081224 28.67 28.89 28.37 28.76 1888901
20081226 28.96 29.04 28.56 28.63 2376956
20081229 28.76 29.02 27.93 28.14 4617707
20081230 28.42 28.61 27.99 28.59 7575096
20081231 28.58 29.57 28.51 29.41 6911557
20090102 29.49 30.65 29.19 30.52 5692593
20090105 30.53 30.83 30.02 30.50 8847369
20090106 30.14 30.70 29.12 29.23 10354675
20090107 29.02 29.87 28.73 29.69 10028835
20090108 29.64 30.22 29.35 30.16 8411171
20090109 30.48 30.88 29.90 30.49 9381427
20090112 30.49 30.65 30.09 30.37 8579646
20090113 30.37 30.51 29.97 30.37 8693957
20090114 30.00 30.40 29.89 30.34 9887281
20090115 30.40 30.48 29.34 29.97 11006356
20090116 30.16 30.75 30.04 30.63 9700751
20090120 30.61 31.03 29.68 29.81 9388158
20090121 30.23 30.97 29.81 30.84 9283568
20090122 30.20 31.06 30.03 30.92 8605072
20090123 30.14 30.49 29.28 30.26 8616076
20090126 30.72 31.17 30.33 30.91 6525249
20090127 31.02 32.09 30.79 31.89 8599090
20090128 32.40 32.43 31.43 32.32 8236713
20090129 31.89 32.29 31.21 31.29 7672742
20090130 31.25 31.69 31.11 31.35 7814295
20090202 30.82 31.78 30.82 31.58 5760432
20090203 31.90 31.91 31.12 31.80 6730689
20090204 31.95 32.86 31.53 31.68 5612896
20090205 31.71 32.11 31.25 31.96 6735924
20090206 31.92 32.27 30.93 31.25 10530095
20090209 31.27 31.63 30.77 31.01 7296369
20090210 30.83 31.01 29.93 30.08 10139407
20090211 30.29 30.81 30.00 30.42 7838867
20090212 30.05 30.81 29.64 30.70 10712779
20090213 29.78 31.01 29.78 30.71 9962812
20090217 31.46 33.13 31.39 32.35 17175638
20090218 32.49 32.89 31.92 32.13 9306217
20090219 32.33 32.71 31.83 31.95 9289230
20090220 30.59 32.17 30.59 31.83 12491120
20090223 32.04 32.73 31.39 31.84 9995396
20090224 31.97 32.40 31.70 32.31 10016656
20090225 32.22 32.29 31.53 31.69 10085136
20090226 31.91 32.27 29.75 29.77 12526589
20090227 29.23 29.53 27.63 27.70 16854712
20090302 27.39 27.39 25.41 25.48 18011072
20090303 25.81 25.83 24.97 25.16 13152203
20090304 25.67 25.67 24.70 24.77 15364819
20090305 24.47 24.64 23.88 24.11 11710919
20090306 24.26 24.37 23.21 23.33 15757537
20090309 22.90 23.17 22.52 22.82 16718927
20090310 23.03 23.56 22.65 23.34 15855930
20090311 23.53 25.13 23.43 24.15 16846164
20090312 24.16 25.53 24.04 25.42 10789699
20090313 25.71 26.81 25.55 26.75 12217949
20090316 26.21 27.22 26.16 26.51 8895444
20090317 26.57 26.94 26.00 26.65 11943495
20090318 26.56 27.90 26.51 27.36 10613318
20090319 27.63 27.63 25.75 26.09 9772115
20090320 26.20 26.27 25.68 25.98 11305595
20090323 26.37 27.82 26.12 27.79 10158957
20090324 27.55 28.30 27.39 27.53 6423971
20090325 27.75 27.78 26.21 26.60 11406659
20090326 26.85 27.39 26.34 27.36 10718335
20090327 27.04 27.32 26.84 26.94 6128578
20090330 26.56 27.36 26.21 27.17 6858675
20090331 27.37 28.06 27.12 27.59 7743465
20090401 27.22 27.97 27.10 27.87 7241012
20090402 28.01 28.55 27.86 28.04 8749424
20090403 28.10 28.35 27.42 28.10 9847135
20090406 28.06 28.65 27.76 28.08 7642158
20090407 27.77 28.19 27.56 27.61 6561219
20090408 27.72 28.69 27.64 28.47 6259324
20090409 28.70 29.77 28.64 29.24 7940762
20090413 29.09 29.44 28.96 29.18 5415102
20090414 29.09 29.97 28.86 29.54 6380655
20090415 29.49 29.86 29.23 29.62 5150466
20090416 29.80 30.19 29.59 29.87 6737642
20090417 29.89 30.57 29.80 30.43 7193669
20090420 30.23 30.24 29.23 29.37 5718801
20090421 29.51 29.76 28.69 28.79 8213784
20090422 28.64 28.71 28.21 28.24 7691200
20090423 28.17 28.17 27.39 28.00 7481445
20090424 28.13 28.40 27.68 27.87 7629314
20090427 27.58 28.40 27.53 28.22 5837160
20090428 28.21 29.09 28.00 28.86 7179020
20090429 29.04 30.09 28.76 29.86 9904563
20090430 30.19 30.60 29.96 30.15 9549168
20090501 30.31 30.34 29.80 30.30 5568385
20090504 30.36 31.19 30.34 31.18 7062572
20090505 31.15 31.28 30.29 30.50 6632128
20090506 30.58 30.73 30.01 30.31 6297963
20090507 30.57 31.96 29.90 31.88 12136927
20090508 32.11 32.58 31.32 32.24 8619176
20090511 32.12 32.13 31.34 31.55 6225568
20090512 31.74 32.11 31.15 32.08 6755263
20090513 32.13 32.13 31.16 31.32 6630960
20090514 31.71 31.96 31.32 31.64 5267551
20090515 31.57 31.68 31.02 31.46 6528843
20090518 32.16 32.23 31.21 31.99 7573054
20090519 31.53 31.56 29.22 29.92 26582542
20090520 30.14 30.94 29.88 30.32 13639607
20090521 30.15 30.32 29.92 30.14 9968891
20090522 30.25 30.71 30.14 30.28 6109226
20090526 30.32 31.62 29.98 31.61 13566362
20090527 31.53 32.08 31.34 31.80 14375767
20090528 31.78 32.50 31.58 32.03 13465624
20090529 32.11 32.42 31.64 32.36 7227637
20090601 32.65 32.96 32.21 32.88 10865658
20090602 32.97 33.96 32.56 33.75 11781532
20090603 33.68 33.68 32.97 33.15 9531122
20090604 33.24 33.24 31.88 32.14 11503309
20090605 32.22 32.53 31.72 31.98 8779571
20090608 32.03 32.15 31.34 31.77 6235865
20090609 31.94 32.24 31.85 32.11 5342601
20090610 32.25 32.50 31.37 31.70 8513661
20090611 31.67 32.05 31.29 31.78 9409898
20090612 31.67 31.87 31.30 31.67 6683293
20090615 31.36 31.36 30.21 30.31 8819696
20090616 30.45 31.15 30.27 30.51 6180029
20090617 30.49 31.46 30.45 31.02 5022129
20090618 31.01 31.76 30.88 31.42 7145476
20090619 31.70 32.43 31.66 31.99 9454163
20090622 31.79 31.79 31.23 31.27 8346579
20090623 31.79 32.21 31.21 31.44 10111558
20090624 31.57 31.91 31.36 31.66 6384689
20090625 31.65 32.90 31.50 32.71 6844431
20090626 32.65 33.08 31.87 32.94 9011618
20090629 32.94 32.99 32.32 32.77 6984232
20090630 32.67 32.88 32.41 32.87 7721347
20090701 32.94 32.94 32.37 32.70 5340053
20090702 32.76 32.89 31.88 32.27 6367386
20090706 32.29 32.50 31.76 31.99 4783395
20090707 32.00 32.11 31.32 31.42 4738387
20090708 31.55 31.77 31.00 31.11 6778938
20090709 31.27 31.27 30.69 31.02 4510289
20090710 31.00 31.43 30.76 31.09 5427180
20090713 31.21 31.79 30.98 31.70 4370609
20090714 31.68 32.06 31.51 31.99 5125137
20090715 32.16 32.76 31.88 32.74 6358525
20090716 32.64 33.01 32.51 32.83 5318516
20090717 32.77 33.07 32.70 32.86 5518542
20090720 32.93 33.28 32.61 32.94 5973559
20090721 33.14 33.51 32.87 33.19 3774223
20090722 33.09 33.31 32.16 32.31 6493352
20090723 32.35 33.05 32.33 32.59 7645928
20090724 32.50 33.25 32.46 33.22 4865926
20090727 33.29 33.38 32.64 33.00 7070431
20090728 32.90 33.19 32.83 33.01 6582288
20090729 32.89 33.18 32.63 33.16 5624674
20090730 33.47 33.76 33.01 33.52 6711418
20090731 33.55 34.08 33.46 33.57 7006921
20090803 33.86 34.08 33.35 34.05 6846668
20090804 34.01 34.46 33.77 34.31 6809638
20090805 34.28 34.46 33.71 34.14 5356918
20090806 34.13 34.29 33.38 33.73 4357316
20090807 33.91 34.13 33.73 33.87 4226603
20090810 33.83 34.74 33.77 34.72 5542174
20090811 34.58 35.06 34.53 34.64 5158791
20090812 34.55 35.28 34.31 35.01 5694409
20090813 35.11 35.11 34.46 34.64 5375169
20090814 34.74 35.19 34.68 35.08 6139509
20090817 34.92 35.37 34.85 35.09 5089373
20090818 35.21 35.21 34.41 34.65 4633828
20090819 34.43 35.23 34.43 35.11 6918513
20090820 35.32 35.78 35.00 35.67 4428739
20090821 35.97 36.45 35.21 35.83 10378032
20090824 36.04 36.13 35.67 36.02 6743912
20090825 35.37 36.16 35.35 35.89 10938865
20090826 35.77 36.45 35.77 36.18 8229653
20090827 36.08 36.99 36.08 36.95 7369310
20090828 37.12 37.17 36.13 36.65 6189304
20090831 36.65 36.75 35.88 36.30 5930621
20090901 36.28 36.80 35.65 35.88 10649903
20090902 35.88 36.45 35.71 36.15 5712344
20090903 36.34 36.34 35.60 36.09 5214916
20090904 36.05 36.81 35.97 36.69 4501955
20090908 36.92 36.92 36.16 36.51 7714396
20090909 36.52 37.34 36.51 37.02 4709366
20090910 37.04 37.24 36.55 36.98 5252052
20090911 36.90 37.01 35.91 35.92 11221074
20090914 35.89 36.66 35.40 36.63 8609871
20090915 36.67 36.74 35.84 36.17 6299551
20090916 36.19 36.21 35.39 35.88 6797505
20090917 35.78 36.18 35.42 35.90 6949740
20090918 35.89 36.03 35.40 35.51 10253966
20090921 35.35 35.65 35.23 35.53 4996112
20090922 35.57 35.60 34.96 35.40 8635718
20090923 35.45 35.54 34.89 34.94 5866161
20090924 35.06 35.23 34.67 34.90 4431060
20090925 34.90 35.13 34.63 34.87 4980287
20090928 34.97 35.78 34.87 35.53 4636571
20090929 35.55 35.71 35.15 35.20 4201599
20090930 35.33 35.34 34.48 34.88 7232899
20091001 34.88 35.02 34.46 34.81 8523995
20091002 34.42 34.84 34.35 34.56 5133893
20091005 34.67 34.67 34.04 34.55 5660016
20091006 33.46 34.33 33.40 34.30 16864844
20091007 34.42 35.16 34.08 35.12 7631675
20091008 35.01 35.77 34.99 35.19 8141075
20091009 35.23 35.54 35.16 35.46 4613664
20091012 35.43 35.54 35.06 35.20 4987008
20091013 35.08 35.58 35.06 35.27 8128802
20091014 35.36 35.45 35.13 35.24 7960960
20091015 35.11 35.38 34.94 35.31 10789728
20091016 35.37 35.78 35.07 35.67 8514104
20091019 35.76 36.29 35.67 36.21 7998829
20091020 35.75 35.75 34.83 34.94 13961943
20091021 34.98 35.67 34.86 34.89 7438446
20091022 34.86 35.62 34.68 35.49 6082387
20091023 35.38 35.49 34.62 34.67 8526168
20091026 34.71 35.12 34.38 34.58 5203210
20091027 34.67 34.97 34.32 34.66 6526120
20091028 34.57 34.87 34.35 34.35 5679461
20091029 34.36 34.61 33.92 34.58 5869228
20091030 34.45 34.94 33.97 34.03 7143149
20091102 34.06 34.60 34.00 34.43 5621661
20091103 34.43 34.66 34.00 34.31 4600342
20091104 34.27 35.16 34.23 34.84 5394864
20091105 35.61 36.69 35.54 36.62 9585986
20091106 36.58 36.68 36.02 36.20 5930071
20091109 36.49 37.48 36.31 37.44 7627059
20091110 37.51 38.08 37.44 37.70 5946330
20091111 37.82 38.30 37.81 38.23 7691678
20091112 38.01 38.32 37.77 37.97 5339581
20091113 37.93 38.21 37.49 37.62 4958055
20091116 37.74 38.34 37.64 38.21 4981029
20091117 37.54 38.32 37.44 38.32 7018002
20091118 38.04 38.23 37.65 37.85 5417942
20091119 37.80 37.86 37.32 37.76 3739102
20091120 37.74 38.07 37.54 37.77 5300453
20091123 37.90 38.57 37.90 38.43 5889054
20091124 40.73 41.61 38.43 41.23 24385250
20091125 40.94 41.45 40.79 41.16 6205437
20091127 40.44 41.20 40.11 40.98 3154172
20091130 40.68 40.77 40.07 40.46 7954036
20091201 40.70 40.94 40.30 40.70 6818690
20091202 40.54 41.63 40.54 41.58 8841081
20091203 41.69 41.87 41.03 41.11 6670779
20091204 41.34 41.64 40.74 41.05 6671093
20091207 41.01 41.71 41.01 41.05 5487492
20091208 40.99 41.19 40.42 40.79 6677073
20091209 40.89 40.91 40.27 40.84 4850531
20091210 40.89 41.40 40.83 41.30 6886875
20091211 41.46 41.87 41.30 41.45 4596041
20091214 41.62 42.20 41.62 41.82 5485814
20091215 41.66 41.95 41.33 41.82 4743217
20091216 41.89 42.09 41.54 41.56 4389280
20091217 41.26 41.37 40.51 40.87 6637000
20091218 40.85 41.20 40.51 41.20 10031187
20091221 41.27 41.79 41.05 41.52 5821498
20091222 41.53 41.67 41.32 41.52 3956562
20091223 41.30 42.35 41.24 42.33 5779432
20091224 42.33 42.33 41.72 42.06 1694785
20091228 42.34 42.34 41.69 42.33 3648153
20091229 42.26 42.84 42.26 42.80 4601810
20091230 42.58 42.78 42.28 42.42 4116432
20091231 42.57 42.60 41.87 41.93 3544405
20100104 42.27 42.32 41.75 41.85 6408840
20100105 41.94 42.72 41.71 42.71 6890547
20100106 42.80 43.54 42.54 43.41 7801001
20100107 43.43 43.87 43.11 43.81 7200057
20100108 43.71 44.14 43.53 44.04 5165930
20100111 44.28 44.38 43.78 43.87 4531257
20100112 43.50 43.93 43.32 43.40 4512670
20100113 43.39 43.81 43.31 43.65 4176643
20100114 43.57 44.13 43.42 44.03 4448973
20100115 43.96 44.07 43.30 43.68 5913691
20100119 43.88 44.53 43.75 44.08 6301198
20100120 43.90 44.68 43.40 43.68 4687576
20100121 43.72 43.82 42.18 42.22 8708108
20100122 42.11 42.47 41.42 41.47 6709172
20100125 41.76 42.50 41.40 42.18 4941424
20100126 42.10 42.34 41.73 41.91 5988978
20100127 41.79 41.98 41.13 41.74 5038118
20100128 41.89 42.21 41.05 41.34 5241531
20100129 41.56 42.04 41.03 41.07 6772451
20100201 41.16 41.58 40.89 41.32 5674775
20100202 41.46 42.63 41.23 42.40 8255547
20100203 42.25 42.47 41.97 42.14 3799473
20100204 41.28 41.54 40.41 40.47 8621648
20100205 40.44 40.46 39.36 39.91 10525456
20100208 39.87 40.40 39.54 40.02 6996226
20100209 40.30 41.05 40.22 40.57 6693300
20100210 40.44 40.77 39.58 40.37 5214695
20100211 40.41 40.56 39.76 40.51 5680518
20100212 40.16 40.76 39.85 40.64 6518394
20100216 40.83 41.32 40.52 41.15 7162883
20100217 41.16 41.90 41.08 41.63 6028972
20100218 41.63 41.96 41.54 41.96 4032646
20100219 41.81 42.10 41.27 41.85 5019636
20100222 41.84 42.08 41.61 41.81 5032271
20100223 41.01 41.57 40.77 41.05 12183771
20100224 41.23 41.80 40.98 41.74 5514070
20100225 41.00 41.69 40.84 41.60 6292636
20100226 41.73 42.04 41.50 41.56 5080931
20100301 41.66 42.28 41.57 42.06 5248423
20100302 42.19 43.07 42.18 42.86 7906571
20100303 42.92 43.06 42.72 42.78 3596269
20100304 42.86 43.38 42.68 42.92 4230420
20100305 43.01 43.57 43.01 43.57 4069193
20100308 43.47 43.54 42.87 42.91 3775874
20100309 42.76 43.00 42.60 42.85 3496338
20100310 42.80 43.09 42.66 42.74 4542326
20100311 42.57 42.62 41.99 42.46 5725315
20100312 42.52 42.60 41.74 42.08 4559869
20100315 43.33 44.12 43.14 43.87 13205324
20100316 43.79 43.81 43.03 43.21 9173723
20100317 43.24 43.32 42.85 43.05 5818041
20100318 43.15 43.31 42.91 43.26 4955625
20100319 43.57 43.79 42.65 42.89 7856449
20100322 43.22 44.39 43.16 43.86 6845129
20100323 43.99 44.11 43.54 43.78 4635887
20100324 43.69 43.77 43.10 43.39 4848594
20100325 43.61 43.65 43.03 43.08 5301782
20100326 43.13 43.13 42.52 42.61 5606692
20100329 42.76 43.29 42.61 43.16 4999796
20100330 43.44 43.54 43.11 43.14 4413157
20100331 43.08 43.36 42.86 43.12 6097890
20100401 43.39 43.78 43.25 43.74 5354201
20100405 43.76 44.05 43.67 43.80 4482910
20100406 43.67 43.75 43.33 43.52 3723037
20100407 43.35 43.53 42.99 43.08 4222769
20100408 43.02 43.41 42.92 43.17 5679111
20100409 43.09 43.88 43.09 43.70 5829943
20100412 43.87 44.10 43.50 43.70 5659049
20100413 43.55 43.79 43.48 43.72 5014869
20100414 43.62 44.06 43.40 43.97 5171107
20100415 43.91 44.05 43.72 44.05 4158528
20100416 43.93 44.00 42.98 43.19 7229320
20100419 43.16 43.20 42.87 43.13 5630774
20100420 43.22 43.59 43.21 43.45 3706344
20100421 43.34 43.43 42.70 42.97 6142209
20100422 42.81 42.81 41.96 42.47 5141065
20100423 42.54 42.76 42.12 42.53 5300940
20100426 42.50 42.81 42.30 42.39 3323704
20100427 42.57 42.75 41.71 41.77 6571420
20100428 41.84 42.04 41.42 41.69 7024850
20100429 42.03 42.66 42.02 42.17 5053019
20100430 42.38 42.60 41.98 42.03 6067781
20100503 42.02 42.63 41.75 42.45 4261438
20100504 42.12 42.31 41.53 41.74 6246887
20100505 41.39 42.12 41.19 41.37 7459050
20100506 41.17 41.87 38.36 40.27 10455414
20100507 40.08 40.25 38.68 39.68 14133796
20100510 41.49 41.59 40.35 41.11 8518199
20100511 41.09 41.46 40.67 41.05 6815495
20100512 40.91 41.77 40.80 41.65 6890651
20100513 41.60 41.89 41.41 41.45 3940440
20100514 41.31 41.86 40.37 40.78 6399694
20100517 40.78 41.16 40.38 40.91 5608217
20100518 41.08 41.65 40.70 40.74 6044288
20100519 40.52 40.67 39.97 40.17 7532335
20100520 39.48 39.68 38.79 38.79 9946162
20100521 38.10 39.13 37.61 38.80 11170176
20100524 38.60 39.72 38.40 39.10 8434830
20100525 38.51 38.66 37.64 38.43 10856558
20100526 38.40 38.56 37.61 37.65 9341588
20100527 37.92 38.16 37.26 37.91 10556350
20100528 37.82 38.38 37.63 37.69 9265185
20100601 37.38 37.57 36.79 36.84 7831712
20100602 37.05 37.61 36.85 37.59 6582646
20100603 37.79 38.00 37.50 37.74 5669756
20100604 37.15 37.42 36.43 36.56 7053645
20100607 36.63 36.83 36.26 36.28 6606347
20100608 36.36 36.44 35.89 36.21 9652191
20100609 36.42 36.79 36.01 36.09 5672458
20100610 36.57 37.12 36.52 36.72 8297097
20100611 36.41 36.74 36.33 36.68 7422460
20100614 36.87 37.75 36.87 37.34 7803333
20100615 37.56 37.70 37.13 37.33 6034309
20100616 37.14 37.70 37.09 37.63 6255619
20100617 37.67 37.85 37.23 37.49 7997408
20100618 37.58 37.67 37.15 37.39 7206659
20100621 37.73 37.76 37.05 37.21 6658426
20100622 37.18 37.50 36.60 36.63 5209464
20100623 36.03 36.28 35.53 36.08 9998241
20100624 35.92 36.09 35.40 35.45 7615287
20100625 35.45 35.73 35.31 35.46 14513734
20100628 35.64 35.83 35.34 35.47 5053955
20100629 35.37 35.56 34.49 34.83 9489093
20100630 34.79 35.30 34.59 34.89 7680880
20100701 34.72 34.86 33.80 34.67 9870071
20100702 34.65 34.92 34.54 34.66 4835451
20100706 34.95 35.26 34.53 34.82 7025266
20100707 35.01 35.89 34.65 35.86 7955035
20100708 36.06 36.28 35.45 35.81 6829124
20100709 35.98 36.12 35.75 36.04 4398585
20100712 36.44 36.56 36.12 36.47 6498138
20100713 36.79 37.07 36.65 36.75 6618074
20100714 36.59 36.89 36.26 36.84 5284934
20100715 36.90 37.14 36.53 36.79 4590731
20100716 36.68 36.88 35.95 36.08 6677990
20100719 36.14 36.49 35.81 35.90 3994253
20100720 35.66 36.22 35.34 36.22 4041773
20100721 36.35 36.35 34.77 35.06 8307096
20100722 35.29 36.06 35.06 35.59 6570967
20100723 35.62 36.00 35.26 35.41 6331302
20100726 35.32 35.87 35.27 35.80 6218597
20100727 35.98 36.25 35.66 36.19 6243700
20100728 36.21 36.39 35.26 35.28 5688957
20100729 35.51 35.60 34.85 34.95 6451444
20100730 34.82 35.85 34.74 35.79 7693573
20100802 36.29 36.52 36.11 36.33 6235642
20100803 36.34 36.57 36.17 36.39 6936457
20100804 36.40 36.86 36.40 36.69 4068219
20100805 36.46 36.72 36.25 36.62 3944770
20100806 36.47 36.71 36.01 36.60 4416044
20100809 35.72 36.49 35.42 36.23 7442130
20100810 36.06 36.24 35.69 36.06 4661701
20100811 35.65 35.65 35.00 35.12 6033269
20100812 34.82 35.03 34.71 34.84 4359123
20100813 34.72 34.83 34.35 34.43 5728729
20100816 34.27 34.35 33.93 34.05 6089777
20100817 34.32 34.81 34.11 34.69 6540596
20100818 34.73 35.59 34.68 35.26 6288430
20100819 34.93 35.05 34.22 34.35 5390718
20100820 34.02 34.23 33.25 33.66 9800873
20100823 33.81 34.38 33.69 33.87 6285641
20100824 30.95 31.37 29.86 30.21 38589656
20100825 30.09 31.04 29.81 30.85 13652152
20100826 31.02 31.46 30.60 31.25 13250816
20100827 31.29 31.56 31.01 31.48 10202932
20100830 31.42 31.42 30.92 30.93 7670846
20100831 30.79 30.85 30.40 30.44 10272456
20100901 30.72 31.36 30.67 31.17 6716832
20100902 31.30 31.46 31.07 31.34 5399395
20100903 31.52 32.04 31.52 31.93 9175573
20100907 31.87 32.01 31.32 31.41 6292149
20100908 31.45 31.74 31.20 31.39 7103293
20100909 31.78 31.84 31.54 31.66 5654350
20100910 31.74 32.40 31.59 32.27 7181081
20100913 32.61 32.84 32.32 32.46 9712341
20100914 32.46 32.51 31.98 32.23 12369632
20100915 32.33 32.58 32.21 32.52 8863801
20100916 32.41 32.59 32.28 32.54 7573533
20100917 32.69 32.77 32.15 32.23 9700048
20100920 32.47 32.59 32.25 32.43 8076108
20100921 32.54 32.54 32.15 32.24 9326500
20100922 32.39 32.65 32.23 32.50 7466820
20100923 32.34 32.50 32.14 32.19 6942655
20100924 32.54 33.06 32.52 32.76 7261555
20100927 32.73 32.73 32.27 32.33 5504146
20100928 32.52 32.62 32.13 32.40 5149916
20100929 32.30 32.50 32.06 32.23 6949473
20100930 32.30 32.64 31.99 32.51 8115053
20101001 32.58 32.66 32.24 32.55 5416957
20101004 32.56 32.67 31.99 32.15 5192890
20101005 32.46 32.92 32.46 32.80 6388119
20101006 32.90 33.01 32.58 32.79 5549276
20101007 32.87 32.91 32.35 32.53 6355033
20101008 32.63 32.74 32.40 32.60 3518978
20101011 32.56 32.63 32.41 32.52 3515079
20101012 32.37 32.66 32.18 32.56 6459909
20101013 32.75 32.83 32.62 32.69 6145282
20101014 32.74 32.79 32.22 32.42 5538809
20101015 32.73 32.73 32.34 32.44 5654973
20101018 32.50 33.18 32.42 33.13 6857348
20101019 32.76 32.82 32.31 32.52 7721700
20101020 32.65 33.85 32.50 33.81 12409087
20101021 34.05 34.76 33.99 34.57 15099322
20101022 34.87 35.08 34.57 34.84 13559743
20101025 35.22 35.62 35.09 35.30 10710245
20101026 35.23 35.38 34.92 35.25 7476956
20101027 34.87 35.27 34.72 35.24 6821740
20101028 35.48 35.69 34.83 35.22 6062161
20101029 35.00 35.03 34.23 34.33 10576431
20101101 34.69 34.85 34.03 34.26 6632615
20101102 34.54 34.88 34.38 34.50 5919522
20101103 34.61 34.70 34.22 34.51 6149900
20101104 34.86 34.95 34.66 34.66 6304442
20101105 34.66 34.79 34.35 34.45 5018228
20101108 34.21 34.66 34.16 34.44 4729050
20101109 34.50 34.96 34.44 34.61 5348658
20101110 34.75 34.76 34.12 34.59 4352237
20101111 34.37 34.60 34.26 34.58 2946575
20101112 34.40 34.43 33.55 33.75 6898704
20101115 33.91 34.10 33.63 33.78 5123514
20101116 33.65 33.73 33.16 33.30 5340449
20101117 33.41 33.74 33.35 33.41 5542606
20101118 33.73 33.92 33.51 33.72 6831591
20101119 33.76 33.76 33.45 33.72 8032222
20101122 33.58 33.94 33.25 33.81 7302813
20101123 33.38 33.70 32.84 33.31 9996126
20101124 33.36 33.70 32.98 33.31 8079427
20101126 33.18 33.26 32.89 32.98 2620249
20101129 32.80 33.16 32.48 33.04 6197822
20101130 32.82 33.06 32.51 32.67 7014559
20101201 33.09 33.39 33.03 33.04 7951359
20101202 32.98 33.54 32.88 33.00 10426199
20101203 33.07 33.41 32.93 33.34 7515541
20101206 33.32 33.32 32.94 33.07 4973281
20101207 33.27 33.66 33.16 33.34 7391373
20101208 33.39 34.02 33.38 33.82 7671623
20101209 33.86 34.39 33.81 34.31 8071012
20101210 34.44 35.04 34.39 35.02 7741198
20101213 35.25 35.33 34.97 35.19 8534948
20101214 35.33 35.70 35.15 35.22 10501520
20101215 35.16 35.22 34.88 35.07 5161380
20101216 35.11 35.28 34.89 35.26 6975462
20101217 35.42 36.53 35.42 36.45 15512257
20101220 37.76 38.52 36.52 36.66 15808515
20101221 36.78 36.78 35.90 35.98 12134379
20101222 36.29 36.48 35.84 35.87 8600008
20101223 35.83 36.10 35.77 36.02 4910992
20101227 36.00 36.17 35.96 35.97 3009069
20101228 36.03 36.28 35.98 36.12 4406830
20101229 36.25 36.44 36.19 36.31 4132429
20101230 36.22 36.41 36.04 36.24 3479265
20101231 36.12 36.43 36.06 36.14 3338678
20110103 36.30 36.56 36.18 36.46 7755975
20110104 36.43 36.43 35.98 36.15 8570351
20110105 36.05 36.13 35.69 35.78 13496581
20110106 35.83 36.12 35.74 35.80 9004486
20110107 35.90 35.90 35.64 35.70 15671129
20110110 35.64 35.82 35.46 35.79 10991260
20110111 35.96 35.97 35.72 35.81 6397680
20110112 35.93 36.10 35.77 35.98 5631999
20110113 36.11 36.54 36.02 36.54 6519565
20110114 36.42 36.61 36.18 36.47 6509774
20110118 36.57 37.00 36.43 36.97 7040151
20110119 37.01 37.13 36.39 36.66 5284397
20110120 36.96 37.44 36.57 37.34 7943323
20110121 37.59 38.24 37.50 37.76 11305203
20110124 37.67 37.67 36.79 36.84 8133137
20110125 36.82 37.44 36.78 37.39 6169210
20110126 37.40 37.50 36.93 37.14 6032638
20110127 37.07 37.43 37.06 37.25 4415496
20110128 37.84 38.08 37.21 37.31 11428006
20110131 37.33 37.61 37.16 37.57 5137829
20110201 37.75 37.96 37.51 37.82 5072960
20110202 37.58 37.71 37.26 37.56 5698806
20110203 37.43 38.03 37.31 37.91 3817393
20110204 38.01 38.56 37.75 38.47 8054702
20110207 38.46 38.88 38.46 38.77 7087171
20110208 38.84 39.08 38.60 39.03 5503280
20110209 39.09 39.20 38.82 38.87 6868288
20110210 38.77 38.97 38.40 38.49 5909529
20110211 38.42 39.10 38.33 38.91 5694726
20110214 38.83 38.89 38.59 38.72 3601468
20110215 38.67 38.94 38.38 38.83 5278686
20110216 38.96 39.45 38.87 39.41 5398734
20110217 39.26 39.56 39.02 39.48 3909189
20110218 39.63 40.56 39.51 40.46 10154590
20110222 38.83 39.87 38.73 39.42 7976676
20110223 39.25 39.36 38.38 38.53 8760410
20110224 38.68 38.90 38.33 38.73 7031890
20110225 38.72 39.38 38.49 39.10 5718185
20110228 39.13 39.46 38.91 39.14 5728283
20110301 39.22 39.36 38.64 38.65 7090129
20110302 38.53 38.53 37.72 37.78 10485668
20110303 38.19 38.85 38.04 38.75 7656919
20110304 38.83 38.98 38.21 38.49 5925848
20110307 38.61 38.73 38.07 38.23 5060211
20110308 38.32 39.05 38.22 38.86 4394791
20110309 39.20 39.43 38.99 39.02 5111311
20110310 38.54 38.65 37.80 37.87 6033964
20110311 37.56 38.20 37.03 37.33 9161763
20110314 36.85 37.21 36.56 37.09 6121986
20110315 36.40 36.93 36.07 36.58 5782646
20110316 36.43 36.71 35.60 35.95 8065718
20110317 36.43 36.72 36.13 36.33 5434841
20110318 36.83 37.27 36.57 36.78 6132288
20110321 37.08 37.65 37.01 37.23 4519328
20110322 37.38 37.43 36.72 36.85 5975826
20110323 36.76 36.97 36.52 36.94 3209499
20110324 37.00 37.51 36.67 37.47 5371910
20110325 37.51 37.85 37.33 37.61 5434229
20110328 37.67 38.28 37.55 38.09 5348859
20110329 38.08 38.47 37.94 38.47 4741780
20110330 38.62 38.80 38.36 38.60 3313126
20110331 38.47 38.93 38.29 38.58 4116546
20110401 38.99 39.12 38.64 38.73 3848196
20110404 38.73 38.96 38.50 38.66 3722231
20110405 38.57 38.83 38.44 38.48 4089620
20110406 38.82 39.22 38.63 38.90 5967531
20110407 38.78 39.38 38.71 39.32 5488263
20110408 39.36 39.54 38.95 39.12 5709034
20110411 39.60 40.02 39.49 39.68 5933457
20110412 39.28 39.87 39.21 39.71 5415551
20110413 39.79 39.92 39.43 39.53 3632035
20110414 39.25 40.26 39.15 40.15 6150274
20110415 40.27 40.96 40.25 40.48 7315892
20110418 40.20 40.38 39.65 39.70 4271432
20110419 39.66 40.24 39.57 40.22 4075911
20110420 40.53 40.63 40.00 40.11 5038403
20110421 40.25 40.45 40.04 40.27 4077838
20110425 40.15 40.24 39.77 40.02 2639526
20110426 40.29 40.80 40.21 40.67 4462085
20110427 40.78 41.32 40.67 41.28 4204906
20110428 40.92 41.42 40.92 41.28 3678684
20110429 41.37 41.61 41.10 41.17 6145102
20110502 41.39 41.93 41.36 41.78 5451349
20110503 41.60 41.89 41.51 41.67 4226304
20110504 41.63 41.94 41.52 41.72 4455189
20110505 41.65 42.16 41.52 41.65 5237777
20110506 42.12 42.56 41.88 42.10 5089514
20110509 41.90 42.01 41.43 41.65 5224188
20110510 41.96 42.19 41.67 42.06 5145392
20110511 42.07 42.40 41.32 41.46 8773472
20110512 41.23 41.91 41.10 41.73 7488696
20110513 41.74 41.91 41.26 41.45 5370524
20110516 41.40 41.78 41.35 41.66 6906496
20110517 41.56 42.10 41.35 42.07 4556600
20110518 42.03 42.65 41.84 42.60 7050905
20110519 42.65 42.73 41.94 42.22 8062175
20110520 42.17 42.22 41.43 41.62 9967079
20110523 41.20 41.27 40.45 40.69 8615372
20110524 39.93 40.48 39.35 40.31 15195324
20110525 39.67 40.26 39.49 39.67 9213596
20110526 39.49 39.99 39.37 39.85 6453493
20110527 39.94 39.98 39.55 39.75 2918203
20110531 39.81 40.18 39.52 40.13 7493767
20110601 39.95 40.24 39.39 39.41 5834581
20110602 39.40 39.40 38.52 38.64 5933254
20110603 38.34 38.92 38.16 38.72 6300362
20110606 38.60 38.62 38.21 38.23 3526365
20110607 38.42 38.68 38.22 38.26 3523221
20110608 38.09 38.33 37.91 38.28 4389271
20110609 38.39 38.53 38.23 38.33 5871799
20110610 38.19 38.28 37.39 37.49 6643537
20110613 37.61 37.80 37.50 37.61 4742486
20110614 37.74 38.08 37.69 37.87 5775864
20110615 37.92 38.14 37.36 37.39 6792002
20110616 37.49 38.31 37.42 37.92 10112401
20110617 38.31 38.43 37.56 37.66 8713842
20110620 37.49 38.18 37.49 38.14 5864193
20110621 38.34 38.55 38.07 38.24 5473457
20110622 37.96 38.23 37.86 38.00 6179379
20110623 37.71 37.92 37.00 37.81 7181421
20110624 37.85 38.02 37.56 37.87 8319556
20110627 37.95 38.31 37.77 38.04 4686203
20110628 38.21 38.63 38.15 38.47 5041851
20110629 37.96 38.45 37.48 37.56 10149822
20110630 37.67 38.18 37.66 37.99 5854965
20110701 37.99 38.64 37.90 38.58 4659633
20110705 38.03 38.19 37.24 37.43 10087049
20110706 37.33 37.86 37.29 37.79 5152658
20110707 37.91 38.05 37.50 37.91 5667148
20110708 37.69 37.87 37.56 37.71 4029869
20110711 37.37 37.47 36.78 36.85 6455407
20110712 36.76 37.74 36.76 37.28 5961171
20110713 37.38 37.81 37.22 37.28 3754184
20110714 37.40 37.56 37.06 37.41 6144456
20110715 37.42 37.60 36.71 36.84 6539141
20110718 36.47 36.72 36.00 36.20 5588957
20110719 36.29 36.83 36.27 36.71 4238849
20110720 36.70 36.88 36.35 36.44 4337394
20110721 36.68 37.24 36.60 37.08 4802611
20110722 37.17 37.22 36.63 36.79 4110075
20110725 36.43 36.65 36.14 36.18 4602297
20110726 36.17 36.34 36.04 36.07 5242134
20110727 35.94 36.01 35.54 35.61 7191372
20110728 35.61 36.15 35.49 35.71 6158563
20110729 35.55 36.01 35.28 35.78 7218376
20110801 36.09 36.09 34.29 34.62 8071224
20110802 34.33 34.36 33.68 33.71 8805475
20110803 33.73 34.16 33.35 34.05 7980740
20110804 33.69 33.80 32.58 32.59 11616327
20110805 32.83 33.68 32.25 33.06 13115764
20110808 32.42 32.94 30.78 30.84 16172374
20110809 30.91 31.77 29.95 31.54 18494834
20110810 31.05 31.07 30.05 30.18 13910271
20110811 30.13 31.26 30.02 30.94 13307917
20110812 30.84 31.32 30.48 31.30 8165336
20110815 31.49 31.80 31.18 31.79 6477676
20110816 31.65 32.25 31.40 32.04 8879334
20110817 32.32 33.02 32.15 32.37 8624608
20110818 31.74 31.81 30.71 31.01 8738066
20110819 30.91 31.73 30.87 31.05 8501175
20110822 31.65 31.65 30.90 30.94 6904503
20110823 31.10 32.85 30.97 32.85 13738674
20110824 31.82 34.03 31.82 33.95 10782322
20110825 33.98 34.35 33.40 33.60 8740887
20110826 33.48 34.18 32.71 33.79 10422098
20110829 34.31 34.54 34.02 34.53 5126258
20110830 34.29 34.52 33.94 34.32 5746346
20110831 34.47 35.06 34.40 34.80 6168135
20110901 34.96 35.35 34.51 34.58 6143550
20110902 33.74 34.37 33.57 33.95 6993476
20110906 33.35 34.07 32.92 34.02 6701569
20110907 34.46 35.15 34.36 35.15 6526243
20110908 35.02 35.11 34.28 34.37 5842977
20110909 34.11 34.11 33.03 33.13 9608346
20110912 32.82 33.41 32.69 33.33 5988679
20110913 33.41 33.75 33.23 33.63 4592825
20110914 33.72 34.45 33.21 34.03 5563968
20110915 34.40 34.44 33.47 34.26 5818190
20110916 34.34 34.77 34.09 34.76 8045026
20110919 34.25 34.28 33.50 33.81 5788364
20110920 33.95 34.86 33.89 34.56 7932777
20110921 34.59 34.85 33.59 33.61 8037570
20110922 33.09 33.33 32.28 32.66 9133657
20110923 32.43 33.11 32.20 32.81 6166221
20110926 33.09 33.52 32.59 33.50 5108927
20110927 33.85 34.81 33.68 34.21 6405127
20110928 34.19 34.39 33.41 33.48 4810370
20110929 34.09 34.28 33.06 33.70 6459438
20110930 33.44 33.95 32.96 32.99 6437170
20111003 32.95 33.15 31.55 31.55 8147501
20111004 31.25 31.94 30.83 31.90 10781515
20111005 31.99 32.30 31.81 32.26 7084100
20111006 32.34 32.77 32.19 32.74 7074400
20111007 32.85 33.20 32.67 32.83 6190600
20111010 33.22 33.64 33.05 33.58 4238700
20111011 33.38 33.66 33.16 33.23 5037100
20111012 33.37 33.46 32.83 32.89 7576400
20111013 32.76 32.84 32.41 32.66 4396500
20111014 33.13 33.24 32.73 33.10 4629900
20111017 33.04 33.23 32.37 32.45 4420000
20111018 32.68 33.19 32.26 32.89 5028900
20111019 32.82 34.21 32.82 33.64 7920500
20111020 33.70 33.83 32.96 33.37 4939500
20111021 33.62 34.65 33.33 34.29 6887400
20111024 34.40 34.77 34.19 34.70 4726200
20111025 34.66 34.77 33.65 33.73 4515700
20111026 34.10 34.17 33.65 33.95 4623100
20111027 34.83 35.20 34.33 35.02 5481500
20111028 35.07 35.54 35.04 35.48 5024900
20111031 34.95 35.07 34.30 34.74 8561400
20111101 34.23 34.23 33.11 33.17 8506100
20111102 33.74 34.10 33.60 33.97 6489600
20111103 34.16 34.93 33.99 34.87 6521100
20111104 34.51 34.65 34.09 34.38 3458700
20111107 34.52 35.07 34.11 35.05 4233200
20111108 35.09 35.25 34.59 35.11 5021100
20111109 34.34 34.57 33.88 34.10 6809900
20111110 34.51 34.82 34.22 34.53 4466500
20111111 34.97 35.37 34.94 35.10 3650300
20111114 34.87 35.01 34.51 34.68 3252400
20111115 34.56 35.14 34.43 34.99 4091300
20111116 34.28 35.06 34.22 34.26 4283100
20111117 34.18 34.26 33.34 33.86 6810600
20111118 33.96 34.33 33.92 33.94 6035200
20111121 33.36 33.61 33.21 33.27 9313500
20111122 34.37 34.99 34.16 34.75 10553800
20111123 34.67 34.71 33.94 33.95 7504400
20111125 33.88 34.16 33.62 33.68 2391100
20111128 34.29 34.95 34.26 34.76 4613700
20111129 34.84 35.22 34.76 34.91 6295800
20111130 35.81 36.87 35.77 36.43 9177400
20111201 36.35 37.49 36.35 36.80 6469200
20111202 36.96 37.67 34.07 34.61 25502000