20000103 24.81 25.04 24.31 24.74 5226916
20000104 24.33 24.58 24.08 24.18 2345736
20000105 24.18 25.54 23.98 25.24 5661128
20000106 24.94 26.00 24.94 25.77 4515802
20000107 25.94 27.28 25.84 27.23 6024377
20000110 27.31 27.31 26.10 26.20 2582939
20000111 25.89 26.45 25.72 26.20 3286610
20000112 26.27 26.35 25.89 25.89 2509992
20000113 26.10 26.95 26.00 26.50 3697995
20000114 26.20 26.40 25.11 25.69 5701820
20000118 25.59 25.79 25.19 25.37 3209197
20000119 25.37 25.54 25.11 25.31 3509423
20000120 25.21 25.34 24.38 24.58 7184095
20000121 24.58 24.58 24.33 24.48 8071375
20000124 24.48 24.56 23.73 23.90 4600659
20000125 23.83 23.86 22.67 23.38 9644462
20000126 23.27 23.73 22.57 23.38 13276456
20000127 23.98 25.79 23.78 25.42 15142822
20000128 25.42 26.78 24.99 25.27 10228538
20000131 25.79 25.94 25.37 25.75 10702946
20000201 25.75 25.75 25.24 25.44 3999710
20000202 25.34 25.64 25.04 25.54 6321130
20000203 25.59 25.69 25.31 25.59 4833893
20000204 25.49 25.75 25.49 25.59 6317656
20000207 25.49 25.64 25.19 25.42 4334673
20000208 25.31 25.72 25.17 25.37 3693032
20000209 24.99 25.39 24.23 25.34 6133054
20000210 25.34 25.34 24.03 24.41 4202673
20000211 24.33 24.36 23.78 23.88 3562521
20000214 24.03 24.41 23.78 24.08 3646386
20000215 23.88 24.08 23.48 23.83 7477373
20000216 23.78 23.83 23.17 23.33 5584211
20000217 23.33 23.38 23.00 23.25 5497864
20000218 23.15 23.15 22.39 22.52 5745985
20000222 22.42 23.43 22.24 22.97 7327012
20000223 22.92 23.17 22.52 22.85 4434914
20000224 22.85 22.85 21.76 22.22 5935550
20000225 22.42 23.25 21.66 21.84 6675943
20000228 22.04 22.65 21.86 22.12 4062236
20000229 22.32 22.72 21.97 21.97 4818013
20000301 22.09 23.13 22.09 22.59 6472484
20000302 22.69 23.17 22.42 22.90 10350614
20000303 23.00 23.63 22.82 22.82 11433414
20000306 22.87 22.87 21.92 21.92 4702885
20000307 22.12 22.17 20.86 20.88 6371746
20000308 21.36 22.17 21.36 21.82 5888407
20000309 21.82 22.52 21.69 22.47 9467800
20000310 22.47 22.95 22.47 22.59 10728750
20000313 22.19 22.42 21.59 21.66 6781642
20000314 21.76 22.04 21.66 21.76 5612000
20000315 22.02 24.03 21.97 23.75 7714577
20000316 24.08 25.27 23.90 25.14 13804954
20000317 25.29 25.29 24.74 24.89 6504739
20000320 24.89 25.29 24.69 24.86 7406907
20000321 24.66 25.75 24.61 25.34 7806878
20000322 25.06 25.44 24.81 25.29 9811199
20000323 25.14 26.14 24.84 25.77 12771778
20000324 25.57 25.57 24.61 24.79 10912360
20000327 24.58 24.66 23.83 24.27 7460997
20000328 24.23 24.84 24.00 24.31 7195508
20000329 24.26 24.96 24.08 24.28 7185087
20000330 24.28 25.06 24.23 24.79 8239601
20000331 24.89 25.37 24.81 25.27 5241307
20000403 24.69 26.16 24.69 25.62 5499791
20000404 25.54 26.11 24.69 25.57 6909209
20000405 25.77 26.16 25.31 25.49 8349700
20000406 25.44 25.52 24.49 24.72 4968164
20000407 24.67 24.84 24.36 24.49 2634831
20000410 24.49 25.21 24.36 24.98 4720557
20000411 24.98 26.34 24.98 25.41 4806976
20000412 25.52 25.87 24.87 25.10 4998265
20000413 25.00 25.29 24.64 24.74 4521986
20000414 24.30 24.51 23.27 23.30 7160215
20000417 23.40 23.66 22.86 23.25 6197946
20000418 23.48 24.02 23.38 23.84 5372103
20000419 24.36 24.64 23.89 24.00 4589956
20000420 24.30 24.77 23.33 24.64 7964695
20000424 24.43 26.03 24.43 25.54 10520874
20000425 26.16 27.39 26.13 27.39 16288177
20000426 27.29 27.29 26.67 26.80 8663821
20000427 26.67 27.11 26.67 27.01 8492923
20000428 27.01 27.09 26.80 26.83 8121999
20000501 26.83 26.85 26.16 26.18 5598834
20000502 25.85 26.72 25.75 26.26 4488971
20000503 26.24 26.36 25.54 25.67 3481550
20000504 25.57 25.62 24.98 25.36 4626369
20000505 25.26 25.95 25.10 25.46 3638853
20000508 25.90 26.96 25.67 26.36 8176860
20000509 26.36 27.60 26.36 27.16 9585793
20000510 26.88 27.55 26.88 27.37 5345886
20000511 27.81 28.37 27.60 27.93 9457620
20000512 27.81 27.91 27.19 27.19 5340545
20000515 27.37 27.86 27.19 27.55 7120889
20000516 27.70 28.22 27.34 27.81 8851711
20000517 27.65 27.78 27.39 27.47 2376057
20000518 27.50 27.65 27.24 27.60 2952836
20000519 27.44 27.75 27.21 27.55 4067068
20000522 27.44 27.78 27.16 27.60 3887917
20000523 27.60 28.12 27.60 27.88 3471840
20000524 27.88 28.61 27.88 28.37 4710361
20000525 28.16 28.24 27.68 27.86 3750034
20000526 27.75 27.91 27.01 27.01 2782910
20000530 27.19 27.29 26.75 27.27 3599528
20000531 27.19 28.01 27.19 27.39 5211887
20000601 27.34 28.09 27.34 27.88 3700998
20000602 27.83 28.01 25.87 26.18 8202107
20000605 26.26 27.65 26.13 27.13 4545775
20000606 27.16 27.27 26.41 26.72 4149118
20000607 26.62 26.72 25.87 25.95 2937300
20000608 25.95 26.62 25.33 26.31 4027742
20000609 26.36 26.88 26.18 26.67 3507767
20000612 26.67 27.13 26.62 26.92 3340268
20000613 26.93 27.96 26.93 27.55 2782910
20000614 27.60 28.35 27.60 27.86 12056524
20000615 28.12 28.35 27.60 27.70 3901026
20000616 27.75 27.81 26.93 27.29 5201206
20000619 27.32 27.37 26.90 27.34 2858163
20000620 27.24 27.55 27.01 27.47 3744208
20000621 27.24 28.06 27.11 28.01 2830975
20000622 28.01 28.01 27.21 27.39 3090719
20000623 27.29 27.86 27.11 27.21 2805243
20000626 27.29 28.53 27.24 28.01 7921971
20000627 28.06 28.78 27.93 28.40 6463516
20000628 28.84 29.56 28.53 29.35 7682132
20000629 29.40 29.66 29.14 29.66 8717226
20000630 29.66 29.68 28.86 28.96 10747119
20000703 29.14 29.45 29.14 29.25 2071161
20000705 29.25 30.67 29.22 30.61 9273129
20000706 30.61 30.90 29.04 29.17 11071436
20000707 29.25 29.84 28.96 29.04 10742749
20000710 29.25 29.76 29.25 29.48 4513732
20000711 29.45 30.02 29.38 29.64 5801289
20000712 30.74 30.74 29.56 29.64 7476764
20000713 29.71 30.07 29.09 29.12 7946732
20000714 29.14 29.35 27.81 28.63 8786653
20000717 29.04 30.46 28.91 29.92 6678595
20000718 30.12 30.33 29.84 29.99 3935982
20000719 30.10 30.59 30.10 30.30 5457552
20000720 30.38 31.10 30.02 30.82 9338186
20000721 30.97 32.75 30.69 32.39 14260227
20000724 32.39 33.06 31.90 32.14 8156469
20000725 31.80 31.87 30.59 30.74 5930918
20000726 30.61 30.97 30.22 30.69 8144817
20000727 31.10 31.82 30.69 30.69 8222498
20000728 31.00 32.34 30.87 31.69 9657648
20000731 31.85 32.23 31.64 32.03 6503813
20000801 32.13 32.28 31.77 32.11 5202662
20000802 32.18 32.85 32.08 32.57 5426965
20000803 32.54 32.96 32.39 32.52 6088707
20000804 32.59 32.70 31.62 31.90 5362879
20000807 31.80 32.49 31.77 32.25 4140379
20000808 31.72 31.93 30.82 31.23 8668676
20000809 31.20 31.23 30.33 30.92 9009500
20000810 32.34 33.47 32.08 32.96 9218752
20000811 33.00 33.26 32.34 32.52 4798237
20000814 32.44 33.00 32.13 32.96 3658274
20000815 32.96 33.57 32.70 33.50 6570813
20000816 33.31 33.50 32.00 32.23 5675543
20000817 32.34 32.70 32.13 32.70 3469898
20000818 32.96 32.96 32.25 32.70 6911151
20000821 32.70 33.14 32.65 32.96 4739491
20000822 33.16 33.16 32.85 33.03 7202939
20000823 33.03 33.70 32.85 33.70 5848383
20000824 33.83 35.02 33.83 34.81 15276872
20000825 34.78 35.02 34.58 34.82 6158620
20000828 34.86 35.12 34.52 34.65 6752877
20000829 34.65 34.89 34.40 34.60 4936606
20000830 34.63 34.96 34.50 34.91 4415175
20000831 34.86 35.27 33.83 34.30 7638436
20000901 34.22 34.76 34.03 34.65 5721181
20000905 34.19 34.19 33.57 34.03 4743375
20000906 34.14 34.34 33.29 33.57 5052642
20000907 33.52 33.93 33.26 33.59 4255929
20000908 33.68 34.68 33.62 34.31 4757455
20000911 34.42 34.50 33.68 33.77 3780621
20000912 33.68 34.37 33.68 34.01 4191843
20000913 34.01 34.01 32.90 33.31 6692674
20000914 33.37 33.47 32.65 32.90 7602509
20000915 32.65 32.98 32.59 32.72 9090579
20000918 32.72 33.52 32.36 33.37 12767787
20000919 33.37 33.37 32.75 32.96 5853723
20000920 32.96 33.00 31.82 32.49 4576848
20000921 32.52 32.88 32.16 32.88 4807462
20000922 33.34 33.91 33.16 33.82 6814050
20000925 33.88 33.88 33.39 33.65 3241711
20000926 33.55 33.70 32.59 33.39 3601470
20000927 33.26 33.26 32.39 32.54 6927658
20000928 32.54 33.26 32.28 32.54 9872726
20000929 32.44 33.29 32.18 32.88 6595088
20001002 32.54 32.96 32.00 32.16 7533082
20001003 32.05 32.96 31.82 32.57 5214314
20001004 32.28 32.34 31.44 31.59 9932929
20001005 33.26 34.29 33.21 33.83 13639752
20001006 34.03 34.37 33.75 34.03 7079136
20001009 34.03 34.17 33.19 33.47 3360174
20001010 33.50 34.94 33.50 34.45 6084338
20001011 34.71 35.04 34.48 35.04 6871825
20001012 34.86 34.89 34.14 34.52 4575876
20001013 34.65 34.73 33.78 34.60 6066860
20001016 35.02 35.74 34.96 35.48 7319946
20001017 35.48 37.07 35.45 36.33 10349006
20001018 35.84 37.18 35.63 36.61 11595295
20001019 31.41 32.83 30.69 32.34 56867096
20001020 32.44 32.65 31.13 31.20 19597858
20001023 31.31 31.93 31.25 31.54 12830417
20001024 31.59 31.62 31.31 31.51 8780827
20001025 31.72 32.80 31.41 32.49 11810859
20001026 32.54 32.90 31.95 32.23 6085309
20001027 32.34 33.21 32.28 32.85 5440074
20001030 33.06 33.78 33.03 33.65 8182201
20001031 33.70 34.45 33.37 33.86 6916006
20001101 33.91 33.93 32.98 33.73 8114716
20001102 33.52 33.73 32.65 32.96 8728878
20001103 32.96 33.34 32.88 33.19 6799000
20001106 33.16 33.93 32.90 33.62 9152724
20001107 33.65 34.06 32.98 33.88 5991606
20001108 34.19 34.73 34.01 34.11 7315091
20001109 34.11 34.55 33.42 34.22 8539046
20001110 34.09 35.06 34.09 34.45 4860867
20001113 34.55 34.60 33.47 34.06 6263974
20001114 34.24 34.34 33.26 33.86 5109446
20001115 33.75 34.34 33.50 34.27 3899569
20001116 34.19 34.27 33.62 33.78 3880634
20001117 33.78 33.78 33.19 33.52 4825426
20001120 33.57 34.58 33.31 34.29 8619154
20001121 34.19 34.81 33.80 34.76 8609930
20001122 34.50 34.50 33.83 34.24 6684421
20001124 34.14 34.14 33.96 34.06 1160840
20001127 34.19 34.55 33.91 34.09 4396240
20001128 34.19 35.09 34.11 34.99 4792897
20001129 35.02 36.17 34.81 35.81 5245387
20001130 35.84 36.20 35.27 35.66 3674295
20001201 35.74 35.74 34.76 35.14 5282285
20001204 35.14 35.53 34.60 35.45 3441739
20001205 35.76 35.81 34.99 35.37 4446732
20001206 35.37 35.81 35.09 35.30 5001178
20001207 35.48 35.99 35.43 35.61 3426688
20001208 35.58 35.79 35.14 35.40 3675752
20001211 35.35 35.58 34.50 34.52 5579899
20001212 34.45 35.06 34.34 34.81 239866704
20001213 34.97 35.78 34.92 35.28 6983126
20001214 35.59 35.59 34.97 35.26 2931534
20001215 35.10 35.26 35.10 35.23 5758439
20001218 35.13 35.65 35.08 35.39 4832209
20001219 35.31 35.75 35.20 35.75 4312441
20001220 35.67 35.83 34.79 35.05 6291708
20001221 35.15 35.26 34.37 35.20 5586790
20001222 35.18 35.18 34.45 34.69 3435873
20001226 34.69 35.65 34.69 35.44 2458053
20001227 35.47 36.50 35.36 36.14 6492769
20001228 36.22 36.89 36.22 36.76 3931052
20001229 36.61 37.31 36.53 36.63 3288332
20010102 36.68 37.51 36.63 37.17 7964804
20010103 37.17 37.80 35.26 35.83 9127292
20010104 35.52 35.62 33.23 33.81 12041468
20010105 34.17 34.64 33.89 34.43 15397785
20010108 34.53 35.59 34.51 35.26 8469625
20010109 36.03 36.03 35.59 35.62 11499038
20010110 35.62 36.06 34.71 35.23 6209741
20010111 35.34 35.75 34.01 35.10 7725652
20010112 35.10 35.31 34.22 34.61 4630666
20010116 34.61 35.20 34.32 35.18 5904534
20010117 35.23 35.28 34.32 34.45 7308102
20010118 34.66 35.31 34.61 35.26 8053039
20010119 35.26 35.72 34.30 34.45 6226134
20010122 34.30 36.24 34.30 36.03 7968179
20010123 35.83 35.83 34.64 35.26 9408391
20010124 34.58 34.64 33.81 34.56 10990841
20010125 34.79 35.91 34.51 35.91 11378980
20010126 35.91 36.92 35.86 36.32 5661043
20010129 36.15 37.12 36.15 36.39 5499519
20010130 36.39 36.48 35.94 36.29 2826905
20010131 36.44 36.50 35.59 36.45 4641274
20010201 36.50 36.50 36.09 36.49 3732884
20010202 36.47 36.61 35.91 36.36 5280618
20010205 36.00 36.54 36.00 36.44 5510127
20010206 36.50 36.50 36.19 36.48 2514948
20010207 36.59 36.75 36.25 36.48 5623916
20010208 36.48 36.61 36.21 36.61 4038574
20010209 36.50 36.90 36.44 36.51 3075218
20010212 36.63 37.15 36.61 37.12 3716491
20010213 37.10 37.15 36.25 36.81 5544842
20010214 36.69 36.98 36.40 36.42 5573772
20010215 36.71 36.71 35.48 35.66 5551592
20010216 35.80 35.98 35.49 35.98 6573290
20010220 36.21 37.18 36.19 37.00 8261815
20010221 36.94 38.64 36.94 38.04 11992770
20010222 38.37 38.53 37.16 37.54 9681294
20010223 37.33 37.64 36.56 37.08 8447928
20010226 37.33 37.49 36.61 37.49 6049182
20010227 37.49 37.81 37.25 37.76 3767600
20010228 38.16 38.58 38.05 38.20 7685151
20010301 38.16 38.42 37.29 38.41 7654775
20010302 38.63 38.78 37.79 38.71 7412731
20010305 38.71 39.49 38.70 39.49 7285440
20010306 39.30 39.35 39.03 39.17 5958053
20010307 39.36 39.38 37.17 37.47 12724689
20010308 37.54 38.49 37.06 38.46 8046771
20010309 38.73 38.81 37.89 38.53 5530859
20010312 38.47 38.93 37.33 37.44 7314370
20010313 37.33 38.19 36.64 38.12 8240600
20010314 38.12 38.12 37.12 37.54 8849085
20010315 37.75 37.75 37.08 37.35 9247350
20010316 37.25 37.46 36.94 37.29 15024593
20010319 37.12 37.41 36.92 37.34 5196240
20010320 37.33 37.64 36.97 37.08 6028449
20010321 37.25 37.58 36.59 37.09 14139829
20010322 36.54 36.71 35.26 35.34 19074256
20010323 35.84 36.59 35.80 36.50 9370301
20010326 36.50 37.18 36.30 36.98 5928642
20010327 37.31 37.95 37.15 37.48 9177919
20010328 37.48 38.62 37.21 38.44 8190455
20010329 38.44 39.19 38.16 38.97 10044843
20010330 39.41 39.41 38.51 39.05 8724206
20010402 39.00 39.00 37.77 38.44 6238188
20010403 38.24 38.44 37.12 37.33 7392962
20010404 37.41 38.41 36.63 38.27 10663936
20010405 38.89 39.20 38.58 38.99 9194312
20010406 38.85 38.87 36.92 37.17 11707331
20010409 37.31 37.62 37.12 37.51 5570397
20010410 37.93 38.29 37.04 37.55 7768083
20010411 37.54 37.54 36.40 36.92 7605112
20010412 37.02 37.53 36.73 37.14 4745421
20010416 37.45 37.93 36.92 37.52 5383801
20010417 37.62 38.46 37.59 38.14 8379462
20010418 38.47 38.47 37.38 37.62 6751207
20010419 37.75 37.83 36.78 37.08 10929124
20010420 36.40 37.31 36.13 37.19 6881390
20010423 37.21 37.62 36.88 37.01 3294600
20010424 36.94 37.10 36.37 36.46 5333656
20010425 36.56 37.77 36.56 37.75 6248314
20010426 37.75 37.85 37.04 37.83 5332209
20010427 37.79 38.04 37.22 38.04 4173096
20010430 37.95 38.27 37.49 37.81 4367889
20010501 37.91 38.73 37.68 38.72 5796530
20010502 38.58 38.58 37.58 37.96 6668275
20010503 38.78 39.11 38.24 38.85 11539539
20010504 38.99 39.70 38.97 39.29 7525074
20010507 39.49 39.59 39.09 39.44 4486983
20010508 39.24 39.24 38.27 38.68 4244938
20010509 38.99 39.20 38.33 38.93 5537610
20010510 39.14 39.14 38.53 38.80 2548699
20010511 38.80 39.02 38.31 38.37 3913694
20010514 38.47 38.92 38.43 38.49 3897301
20010515 38.58 39.28 38.45 39.19 6177436
20010516 38.99 39.82 38.87 39.57 14209742
20010517 39.68 40.38 39.58 40.33 9134524
20010518 40.48 40.64 39.74 39.94 4332691
20010521 39.94 40.90 39.94 40.72 5270493
20010522 40.72 40.94 40.65 40.82 4063164
20010523 40.73 40.92 40.11 40.63 5734331
20010524 40.63 40.65 39.88 40.65 4428641
20010525 40.24 40.28 39.84 40.16 3525555
20010529 40.17 40.37 40.03 40.07 4875604
20010530 40.48 40.83 40.44 40.69 4860657
20010531 40.77 41.15 40.11 40.97 2355111
20010601 40.97 41.91 40.90 41.57 3428279
20010604 41.56 42.09 41.23 41.97 1843781
20010605 42.39 42.39 41.21 41.68 3847518
20010606 41.89 41.89 41.11 41.24 3220830
20010607 41.31 41.65 41.07 41.30 3748795
20010608 41.48 41.66 41.11 41.47 1165140
20010611 41.27 41.43 40.69 40.97 1049663
20010612 41.17 41.27 40.58 40.91 1144769
20010613 40.92 41.31 40.40 41.09 2071240
20010614 41.16 41.46 41.15 41.30 1842213
20010615 41.23 42.04 41.21 41.94 3088718
20010618 41.94 42.72 41.49 42.04 2102580
20010619 42.31 43.55 41.89 43.36 4696240
20010620 43.37 44.18 43.37 43.70 3085946
20010621 43.61 45.21 43.49 44.80 4147542
20010622 44.38 44.38 42.31 43.62 4058583
20010625 43.83 43.91 43.26 43.80 3545685
20010626 43.35 43.76 42.92 43.26 4058945
20010627 43.35 43.89 43.28 43.52 2281823
20010628 43.47 44.43 43.47 43.99 4869456
20010629 42.43 43.14 40.21 41.89 7891395
20010702 41.40 42.05 40.93 41.48 4972880
20010703 41.40 41.53 40.63 40.64 3077990
20010705 41.46 41.46 40.20 40.24 4069311
20010706 40.03 40.24 39.72 39.74 3101495
20010709 40.15 41.02 39.82 40.79 3026399
20010710 41.00 41.03 40.04 40.27 2738188
20010711 40.68 40.86 39.63 39.70 2672734
20010712 39.63 40.19 39.46 39.92 3449736
20010713 39.74 40.44 39.53 39.53 4062199
20010716 39.53 39.82 39.45 39.70 2934547
20010717 39.99 39.99 39.51 39.65 2353906
20010718 39.74 39.74 38.83 39.41 4342214
20010719 40.32 41.23 40.15 40.32 6145855
20010720 40.36 40.90 39.90 40.33 2925386
20010723 40.77 40.86 40.40 40.53 3399470
20010724 40.53 40.64 39.83 39.98 1820396
20010725 40.19 41.40 40.12 41.23 3066298
20010726 41.44 41.91 41.23 41.23 2136452
20010727 41.07 41.18 40.28 40.52 2525193
20010730 40.77 40.94 40.28 40.56 1712633
20010731 40.86 41.70 40.86 41.31 2547132
20010801 41.31 41.71 41.15 41.51 3187923
20010802 41.07 41.65 40.24 40.43 3142720
20010803 40.57 40.57 39.64 39.98 2594624
20010806 40.11 40.40 39.29 39.61 1614031
20010807 39.61 40.65 39.01 40.61 2606437
20010808 40.19 41.23 40.09 40.29 2038694
20010809 40.73 41.19 40.53 41.10 2627532
20010810 41.27 41.51 40.74 41.11 1982522
20010813 41.32 42.45 41.24 42.15 4176110
20010814 42.72 43.51 42.60 43.03 5558463
20010815 43.10 43.52 42.19 43.31 2353785
20010816 43.21 43.43 42.68 43.18 1995902
20010817 43.06 44.43 42.96 44.13 3230955
20010820 43.97 44.13 43.72 43.76 2123192
20010821 43.89 44.63 43.10 43.24 2838236
20010822 43.25 43.47 42.86 43.41 3002894
20010823 43.18 43.51 42.93 43.34 4310150
20010824 43.55 44.08 43.43 43.90 1715164
20010827 44.07 44.38 43.60 43.98 983607
20010828 43.55 43.57 42.66 42.94 4664177
20010829 43.14 43.55 42.99 43.14 2398385
20010830 43.15 43.97 43.15 43.60 3082932
20010831 43.60 43.75 42.77 42.81 2193467
20010904 42.60 43.55 42.06 43.30 3111982
20010905 43.39 44.45 43.08 44.18 3947445
20010906 44.55 44.72 43.72 44.13 4302556
20010907 43.84 44.05 42.89 43.55 3136452
20010910 43.31 44.26 42.72 44.23 2415864
20010917 44.80 44.88 43.97 44.31 4131028
20010918 44.10 44.38 43.69 43.97 4259162
20010919 43.97 44.13 43.06 43.58 6624519
20010920 43.18 43.53 42.76 43.06 3000362
20010921 42.73 43.55 41.89 42.11 7676713
20010924 42.31 42.64 41.25 41.84 4499278
20010925 41.84 42.68 41.31 42.65 4508921
20010926 42.65 43.97 42.64 43.84 3947204
20010927 43.64 45.97 43.64 45.67 6335464
20010928 45.88 46.37 44.99 45.67 5842938
20011001 45.67 46.04 45.26 46.04 3296409
20011002 44.80 45.54 43.39 44.38 6942142
20011003 44.18 44.22 42.97 43.18 6998434
20011004 43.93 44.21 43.31 43.55 4151520
20011005 43.92 44.55 43.76 44.13 2828111
20011008 44.13 44.53 43.82 44.36 1923457
20011009 44.36 44.88 43.97 44.27 2034595
20011010 44.27 44.62 44.05 44.34 1990598
20011011 43.99 44.33 42.70 43.21 4615478
20011012 43.10 43.89 42.77 43.64 2584379
20011015 43.06 43.44 42.39 42.98 3806775
20011016 42.81 43.31 42.56 42.77 3834499
20011017 42.77 43.05 42.19 42.67 3409596
20011018 42.10 42.63 39.00 41.09 13403932
20011019 41.23 42.61 41.19 42.52 4736621
20011022 42.31 43.19 42.12 43.19 2762416
20011023 44.30 44.30 43.09 43.10 4367528
20011024 42.89 42.90 41.47 41.78 3574253
20011025 41.73 41.73 40.84 41.33 3942383
20011026 41.44 41.88 41.02 41.46 2311717
20011029 41.75 41.85 40.40 40.86 2151760
20011030 40.65 40.73 39.86 40.14 3114152
20011031 40.34 40.58 39.95 40.13 2672614
20011101 40.32 41.07 40.30 40.77 2430208
20011102 40.65 41.07 40.24 40.65 3205160
20011105 39.41 39.73 38.00 38.44 16582452
20011106 37.95 38.33 37.54 38.12 12175267
20011107 38.16 39.85 38.16 39.72 9314732
20011108 40.03 40.40 39.11 39.58 6467335
20011109 39.74 40.19 39.33 39.39 3385126
20011112 39.41 40.28 38.99 40.11 3791587
20011113 41.69 41.73 40.44 40.60 3503979
20011114 40.77 40.90 39.78 39.82 2476375
20011115 39.82 40.32 38.99 40.20 4461187
20011116 39.99 40.79 39.90 40.79 3416708
20011119 40.86 40.90 40.28 40.61 1754460
20011120 40.65 41.48 40.34 41.09 2974085
20011121 41.26 41.56 40.86 40.94 2029171
20011123 40.65 40.73 40.46 40.65 1287609
20011126 41.07 41.40 40.65 41.10 2637657
20011127 40.69 41.38 40.42 41.08 2318708
20011128 41.48 42.16 41.40 41.61 3077990
20011129 43.10 43.34 42.43 43.01 6175508
20011130 43.22 43.31 42.67 43.14 2574253
20011203 43.14 43.50 42.55 42.71 2330521
20011204 43.01 43.01 42.44 42.62 2728544
20011205 42.62 42.72 41.69 41.73 4520252
20011206 41.77 41.81 41.15 41.15 3152604
20011207 41.44 42.56 41.40 42.28 3365719
20011210 42.14 42.90 41.85 42.39 2972156
20011211 42.72 42.93 42.31 42.62 7926472
20011212 42.79 42.84 42.25 42.61 2786780
20011213 42.58 43.13 42.09 42.16 3360963
20011214 42.37 43.27 42.07 43.17 2862575
20011217 43.26 43.83 43.13 43.42 3277899
20011218 43.34 43.63 42.79 43.20 2153724
20011219 43.21 43.55 42.87 43.47 2119998
20011220 43.47 44.01 43.38 43.89 1972936
20011221 43.80 44.77 43.76 44.77 3716342
20011224 44.77 44.93 44.68 44.75 634128
20011226 45.14 45.29 44.90 45.02 1486227
20011227 44.93 45.02 44.46 44.90 1636387
20011228 44.98 45.02 44.65 44.98 1411147
20011231 44.92 45.26 44.67 45.00 1313066
20020102 45.14 45.23 44.23 44.56 4937048
20020103 44.64 44.64 43.94 44.10 3224151
20020104 44.39 44.82 44.06 44.35 1774749
20020107 44.34 44.42 43.97 44.02 2506124
20020108 44.05 44.12 43.57 43.62 3231540
20020109 43.63 43.94 43.14 43.16 2851492
20020110 43.14 43.38 43.00 43.36 2757940
20020111 43.62 44.63 43.52 44.31 2033715
20020114 44.32 44.85 44.31 44.54 3046342
20020115 44.47 44.69 43.96 44.49 3050871
20020116 44.60 44.72 43.93 44.26 1918593
20020117 44.30 44.82 44.22 44.70 1456314
20020118 44.56 44.88 44.50 44.78 1257650
20020122 44.78 45.15 44.54 45.15 1418417
20020123 45.15 46.30 44.93 46.20 4324967
20020124 46.32 46.36 43.84 44.22 6195175
20020125 44.22 44.31 43.78 44.07 3294702
20020128 44.28 44.50 44.09 44.30 2228447
20020129 44.30 44.51 43.68 43.80 3315439
20020130 44.30 45.91 44.30 45.10 3796547
20020131 45.24 46.85 44.74 46.85 4809054
20020201 46.85 47.34 45.82 46.57 3803578
20020204 46.49 46.73 45.59 45.77 2736965
20020205 45.48 47.06 45.42 46.71 3310314
20020206 46.57 46.82 46.15 46.51 3039073
20020207 46.43 46.50 45.52 45.85 2567022
20020208 45.84 46.23 45.35 45.91 2452257
20020211 46.33 46.57 46.03 46.57 1560115
20020212 46.67 47.12 46.59 46.82 3166828
20020213 47.03 47.59 46.36 46.99 2642459
20020214 46.99 47.35 46.74 47.14 2303646
20020215 46.93 47.85 46.72 47.48 2438790
20020219 47.20 47.37 46.40 46.44 2204016
20020220 46.61 47.08 46.44 46.90 1726841
20020221 46.73 46.98 45.90 46.11 3119515
20020222 45.98 46.69 45.69 46.55 1621371
20020225 46.15 46.48 45.89 46.03 3121541
20020226 45.73 45.82 45.11 45.73 4068622
20020227 45.94 46.86 45.65 46.74 3430323
20020228 46.74 47.24 46.29 46.55 2984252
20020301 46.70 46.78 46.13 46.46 2724332
20020304 46.36 46.99 46.36 46.99 1821704
20020305 46.91 46.91 46.01 46.29 2871155
20020306 46.00 46.82 45.90 46.62 2116184
20020307 46.49 47.07 46.17 46.75 2994620
20020308 46.99 47.07 46.02 46.15 3674154
20020311 46.07 46.13 45.39 45.94 2671180
20020312 45.35 46.25 45.32 46.25 1888680
20020313 46.28 46.58 46.15 46.54 2890104
20020314 46.86 46.99 46.09 46.86 3283976
20020315 47.24 48.58 47.16 48.50 6123193
20020318 48.58 48.70 47.77 48.14 2537586
20020319 47.77 48.25 47.69 47.89 3136081
20020320 48.00 48.19 47.58 47.64 2547954
20020321 47.80 48.84 47.48 48.58 3064576
20020322 48.63 48.66 47.91 48.50 3316630
20020325 48.50 49.13 48.42 48.89 4009035
20020326 48.90 49.71 48.89 49.51 3585012
20020327 49.67 50.02 49.39 50.01 4527564
20020328 50.01 50.26 49.60 49.94 3062788
20020401 49.97 49.98 49.28 49.33 2462625
20020402 49.21 49.21 48.51 48.58 3959458
20020403 48.08 48.33 47.53 47.78 4852076
20020404 49.04 49.12 48.20 48.55 4200430
20020405 48.63 48.80 48.03 48.37 2178513
20020408 48.37 49.22 48.37 49.16 2971143
20020409 49.41 49.67 49.09 49.51 3051943
20020410 49.17 50.05 49.10 49.91 2274448
20020411 49.99 50.21 48.42 48.58 2905478
20020412 48.16 48.56 47.86 48.04 3104738
20020415 47.83 48.40 47.76 47.95 1995937
20020416 47.95 48.46 47.54 48.27 3068866
20020417 48.14 48.29 47.41 47.41 2943495
20020418 47.41 48.96 47.21 48.63 4695838
20020419 49.30 49.30 48.61 49.13 4166107
20020422 49.13 49.26 48.08 48.08 2625060
20020423 48.33 48.37 47.50 47.51 3560342
20020424 48.04 48.24 47.29 47.29 2993667
20020425 47.24 47.75 47.01 47.12 2503621
20020426 46.99 47.83 46.91 47.53 7017122
20020429 47.53 47.53 46.41 46.44 2695015
20020430 46.57 48.17 46.42 47.75 3631251
20020501 47.75 48.16 47.27 48.08 2257168
20020502 48.08 48.09 47.07 47.83 2645677
20020503 48.00 48.00 46.99 47.76 2735058
20020506 47.75 48.04 47.30 47.33 2334035
20020507 47.62 47.64 46.60 46.65 3565705
20020508 46.91 47.11 46.49 46.58 3843382
20020509 46.37 46.63 45.52 46.13 2743996
20020510 46.34 46.70 45.85 45.86 3253349
20020513 46.07 46.19 45.82 46.08 1979014
20020514 46.12 46.49 45.82 46.13 3265624
20020515 46.15 46.27 44.36 44.76 7860402
20020516 44.26 44.61 44.20 44.32 4974230
20020517 44.64 45.09 44.41 44.89 3598717
20020520 44.81 44.88 44.35 44.43 2173269
20020521 44.64 44.70 44.13 44.49 2530912
20020522 44.14 44.32 43.30 43.56 5839200
20020523 43.77 44.56 43.67 44.41 2849942
20020524 43.99 44.88 43.97 44.29 2108319
20020528 43.87 44.54 43.31 43.88 3451059
20020529 43.88 45.03 43.87 44.93 4396829
20020530 44.05 45.09 44.04 44.88 7805224
20020531 44.96 45.48 44.90 45.06 4230462
20020603 45.19 45.31 44.30 44.30 3232612
20020604 44.30 44.47 43.47 43.86 3085312
20020605 44.07 44.22 43.65 43.70 2878783
20020606 43.63 43.63 41.96 42.43 5499791
20020607 42.17 42.49 41.51 42.29 3790945
20020610 42.50 43.63 42.42 43.13 2944210
20020611 43.13 43.13 40.89 40.97 4459992
20020612 40.38 40.39 38.48 39.10 8607627
20020613 38.77 39.50 38.41 38.59 3399933
20020614 38.14 39.35 37.80 38.98 3298873
20020617 39.44 40.05 39.27 40.00 3176600
20020618 39.97 41.07 39.44 40.82 4450815
20020619 40.61 41.45 40.61 40.78 3829439
20020620 40.93 41.02 39.52 39.75 3007849
20020621 39.08 39.61 38.23 38.49 4405410
20020624 38.68 38.88 37.26 38.32 3889622
20020625 38.47 39.10 37.41 37.52 2774386
20020626 37.34 37.42 36.42 37.00 5034533
20020627 37.42 37.93 37.01 37.84 2401965
20020628 37.96 38.48 37.17 37.30 4086856
20020701 37.45 37.59 35.16 35.92 4076845
20020702 35.66 35.92 34.78 35.12 3238809
20020703 35.11 35.91 33.90 34.49 3957909
20020705 35.33 36.29 35.24 36.28 1923240
20020708 36.07 36.79 35.84 35.87 2769261
20020709 35.79 36.32 34.40 34.52 3653775
20020710 34.82 34.82 32.93 33.12 3605986
20020711 33.13 33.82 32.14 33.56 3389446
20020712 33.40 34.92 33.38 34.45 4141438
20020715 34.45 34.82 32.93 34.37 2976863
20020716 33.95 35.28 33.94 34.53 3158605
20020717 35.87 36.74 35.79 36.43 5556994
20020718 32.47 32.47 25.18 26.85 41503996
20020719 26.77 27.56 26.43 26.64 14976558
20020722 26.74 27.34 25.93 25.97 5541025
20020723 26.14 27.27 26.00 26.75 6188501
20020724 26.68 29.45 26.45 29.07 7895320
20020725 29.07 30.22 28.95 30.12 5828117
20020726 30.46 30.80 30.08 30.69 3689409
20020729 31.87 32.81 31.73 32.64 6396699
20020730 31.97 32.73 31.67 32.09 4180051
20020731 32.30 33.72 31.93 33.49 5316023
20020801 33.04 33.29 31.55 32.04 5058606
20020802 31.63 32.89 31.63 32.09 4235944
20020805 32.64 32.73 29.96 30.00 3853631
20020806 30.21 31.11 30.20 30.54 3146926
20020807 30.54 31.05 29.88 31.04 4470956
20020808 31.37 32.03 31.03 32.02 3839449
20020809 32.01 32.01 30.88 31.79 2958391
20020812 31.72 31.73 30.91 31.38 2439386
20020813 31.38 31.38 30.61 30.62 2875088
20020814 30.80 30.84 29.28 29.79 6829780
20020815 29.91 30.54 29.54 29.75 6163355
20020816 28.74 28.84 28.44 28.53 7324950
20020819 28.49 30.26 28.49 29.49 4663423
20020820 29.54 29.70 29.10 29.26 3020243
20020821 29.62 30.22 29.20 30.20 3377886
20020822 30.21 30.96 30.04 30.63 3781888
20020823 30.55 30.67 29.70 30.04 2071613
20020826 30.21 31.53 30.17 31.08 4440566
20020827 31.16 31.79 30.80 31.61 5228072
20020828 31.30 31.48 30.96 31.33 2953624
20020829 31.16 31.26 30.92 31.11 3019647
20020830 31.11 31.52 30.21 30.45 3142993
20020903 30.03 30.21 29.37 29.44 3115106
20020904 29.45 30.14 29.37 30.08 2269204
20020905 30.08 30.08 29.20 29.87 3388493
20020906 30.17 30.28 29.49 29.54 2494921
20020909 29.41 29.79 29.27 29.65 3720871
20020910 29.54 29.70 29.37 29.58 4512667
20020911 29.62 29.70 29.28 29.28 5475360
20020912 29.18 29.18 27.27 27.35 7973260
20020913 25.17 27.38 24.75 27.22 13840942
20020916 27.22 28.11 27.06 28.03 3429727
20020917 28.11 28.24 27.06 27.13 3282427
20020918 27.12 28.33 26.89 27.69 4022263
20020919 27.48 27.69 27.40 27.56 3189471
20020920 27.56 27.57 27.06 27.09 4738384
20020923 26.77 26.94 25.87 26.03 4588224
20020924 26.03 26.56 25.80 26.29 4812034
20020925 27.13 27.68 26.44 27.32 3741845
20020926 27.27 27.77 26.84 27.77 3220695
20020927 27.24 27.25 26.28 26.36 4037160
20020930 26.36 26.42 25.43 25.63 5925482
20021001 25.80 25.82 24.43 24.85 6546978
20021002 24.67 24.75 21.94 22.14 18468852
20021003 22.03 23.75 20.63 22.74 21624834
20021004 23.03 23.16 21.91 22.56 8177406
20021007 23.49 23.58 22.99 23.43 7105073
20021008 23.61 23.91 23.41 23.88 7438166
20021009 23.55 23.89 23.37 23.72 5133209
20021010 23.51 24.12 23.16 23.91 5418156
20021011 24.33 24.53 23.84 24.04 3230467
20021014 24.04 24.74 24.04 24.62 2750789
20021015 24.92 25.34 24.62 25.18 4190657
20021016 25.01 25.59 24.15 24.55 4509330
20021017 25.01 25.59 20.98 22.45 17985002
20021018 21.82 23.42 21.82 23.36 8930351
20021021 23.15 24.02 22.95 23.83 6598342
20021022 23.49 23.96 23.49 23.75 5178257
20021023 23.54 23.54 22.66 23.12 5256913
20021024 23.00 23.11 21.98 22.19 6789022
20021025 22.52 22.97 22.15 22.82 3396358
20021028 23.20 23.39 22.98 23.26 4088882
20021029 23.25 23.33 22.14 22.45 5376564
20021030 21.42 21.50 20.20 21.08 12838922
20021031 21.29 21.43 20.94 20.99 5741000
20021101 21.30 21.30 20.20 20.32 8336624
20021104 20.60 21.28 20.52 21.10 9109113
20021105 21.10 21.40 20.98 21.10 10933677
20021106 21.18 21.62 21.10 21.56 12771827
20021107 21.61 21.69 21.37 21.61 7205299
20021108 21.71 22.35 21.56 22.16 7174790
20021111 22.07 22.42 21.83 22.11 5393010
20021112 22.12 23.73 21.94 23.48 8986840
20021113 23.42 24.92 23.17 24.22 10251879
20021114 24.54 25.16 24.29 25.16 4282898
20021115 25.16 25.34 24.85 25.22 5358330
20021118 25.22 25.80 25.03 25.38 4392420
20021119 25.32 26.01 24.96 25.72 3853512
20021120 25.65 25.65 24.33 25.01 8014256
20021121 25.13 25.84 25.06 25.68 6756368
20021122 25.80 26.68 25.77 26.24 5742907
20021125 26.24 26.77 26.01 26.26 5713709
20021126 26.35 26.60 26.11 26.39 4437468
20021127 26.39 26.48 24.84 25.61 6099239
20021129 25.89 27.18 25.84 26.84 2694181
20021202 27.19 27.19 25.93 26.41 3567374
20021203 27.06 27.27 26.26 26.61 3550689
20021204 26.40 27.27 26.04 26.93 3854704
20021205 26.94 26.99 26.39 26.60 3545088
20021206 26.43 26.88 26.22 26.85 3907141
20021209 26.77 27.72 26.68 26.90 4758048
20021210 26.98 26.98 26.05 26.26 5563192
20021211 25.44 25.69 24.58 24.61 18512102
20021212 24.67 25.09 24.45 24.84 29143646
20021213 24.71 25.03 24.62 24.84 6168284
20021216 25.03 25.36 24.79 25.35 5849922
20021217 25.38 25.48 24.97 25.21 5015773
20021218 25.10 25.22 24.75 25.00 4526301
20021219 24.97 25.00 24.43 24.54 4391799
20021220 24.47 24.65 23.95 24.15 6921264
20021223 24.09 24.14 23.78 24.00 4229460
20021224 23.98 24.32 23.90 24.15 1317306
20021226 24.11 24.30 23.73 23.85 1806661
20021227 23.98 24.11 23.64 23.64 1976836
20021230 23.68 23.97 23.35 23.79 2685956
20021231 23.67 24.08 23.52 23.94 2842915
20030102 24.23 24.56 24.01 24.53 3654725
20030103 24.53 24.62 24.23 24.41 2951335
20030106 24.45 25.27 24.37 25.05 4912850
20030107 25.29 25.33 24.65 24.75 3279171
20030108 24.71 25.19 24.45 24.83 3372387
20030109 24.97 25.97 24.97 25.91 8630264
20030110 25.91 26.22 25.62 25.99 7180912
20030113 26.33 26.76 26.30 26.53 5736823
20030114 26.53 26.78 26.48 26.68 3592035
20030115 26.46 26.47 25.74 26.03 6908632
20030116 26.16 26.33 25.95 26.21 3790046
20030117 25.79 26.14 25.79 25.95 3283381
20030121 26.25 26.51 25.85 25.85 2858002
20030122 25.56 25.73 24.73 25.27 7094597
20030123 25.27 25.56 24.86 25.01 3831800
20030124 25.02 25.07 24.35 24.62 3215662
20030127 24.12 24.68 24.08 24.36 2824552
20030128 24.42 24.80 24.33 24.75 2789231
20030129 25.22 25.22 24.07 24.50 3815309
20030130 24.29 24.33 23.83 23.98 3804666
20030131 23.85 24.24 23.81 24.09 4887820
20030203 24.24 24.37 24.03 24.21 3962560
20030204 24.20 24.20 23.79 24.11 3210984
20030205 24.03 24.24 23.56 23.92 4841505
20030206 23.93 24.03 23.71 23.95 3363381
20030207 23.95 24.03 23.30 23.51 4635774
20030210 23.22 23.22 22.61 22.97 7300795
20030211 23.06 23.06 22.68 22.83 4505015
20030212 22.78 22.91 22.34 22.44 3004902
20030213 22.44 22.44 21.67 22.27 4191565
20030214 22.34 23.16 22.16 23.16 4015776
20030218 23.16 23.84 23.16 23.79 3224551
20030219 23.79 23.79 23.34 23.51 2185022
20030220 23.68 23.85 23.40 23.43 1864087
20030221 23.44 24.14 23.29 24.02 2961160
20030224 23.80 23.93 23.40 23.61 3048528
20030225 23.39 24.08 23.08 24.02 3130399
20030226 24.03 24.12 23.79 24.07 3200574
20030227 24.09 24.34 23.87 24.18 3125721
20030228 24.18 24.29 23.94 24.27 2685488
20030303 25.22 25.22 24.20 24.43 4099636
20030304 24.37 24.82 24.37 24.47 3745368
20030305 24.47 24.75 24.31 24.60 2686307
20030306 24.34 24.64 24.15 24.49 3695427
20030307 24.17 24.58 24.15 24.54 2662798
20030310 24.54 24.66 24.05 24.15 4277764
20030311 24.19 24.29 23.62 23.73 2910283
20030312 23.52 23.72 22.84 23.32 3916829
20030313 19.71 20.51 17.61 18.47 42241500
20030314 18.48 18.55 16.54 16.80 26500380
20030317 17.06 17.31 16.55 17.27 17480294
20030318 17.31 17.63 17.27 17.47 10532012
20030319 17.52 17.96 17.48 17.96 9639500
20030320 17.78 17.81 17.42 17.62 6078226
20030321 17.84 17.84 16.93 17.50 10991894
20030324 17.19 17.31 16.35 16.64 7101965
20030325 16.64 17.23 16.37 16.76 8069213
20030326 16.83 16.95 16.48 16.71 6002320
20030327 16.64 16.88 16.51 16.72 3834958
20030328 16.63 16.72 16.25 16.38 5595537
20030331 16.34 16.34 15.85 15.94 6469687
20030401 16.01 16.20 15.54 15.87 9243361
20030402 16.41 16.67 16.20 16.41 7230035
20030403 16.59 16.66 16.11 16.22 5176474
20030404 16.30 16.46 15.77 15.95 4420454
20030407 16.03 16.86 16.03 16.06 7630735
20030408 16.14 16.41 16.06 16.22 5780215
20030409 16.32 16.53 16.20 16.33 5760332
20030410 16.35 16.55 16.34 16.47 4415190
20030411 16.60 17.14 16.46 16.88 7416701
20030414 16.90 17.15 16.73 17.10 5105831
20030415 17.10 17.46 17.01 17.19 9771313
20030416 17.18 17.19 16.37 16.37 10758210
20030417 16.33 16.65 16.20 16.56 8627340
20030421 16.74 16.85 16.36 16.77 5133784
20030422 16.67 17.40 16.58 17.28 8372136
20030423 17.36 18.38 17.33 18.31 10605228
20030424 18.31 18.85 17.98 18.57 8185938
20030425 18.62 18.77 18.43 18.44 5833665
20030428 18.55 19.40 18.55 19.09 4658815
20030429 19.03 19.19 18.78 18.95 5463023
20030430 18.96 19.96 18.90 19.67 10187803
20030501 19.66 20.10 19.33 19.76 4970042
20030502 19.69 20.21 19.45 20.04 4188407
20030505 20.08 20.12 19.55 19.86 4791563
20030506 19.75 19.84 19.54 19.61 5840800
20030507 19.62 19.81 19.54 19.61 5416941
20030508 19.55 19.64 19.15 19.24 5398696
20030509 19.25 19.46 19.14 19.24 5643256
20030512 19.15 19.58 19.07 19.43 5752847
20030513 19.50 20.40 19.46 19.79 7169333
20030514 20.01 20.09 19.20 20.05 7745238
20030515 20.52 21.13 20.43 21.06 9913535
20030516 20.37 20.61 18.60 19.24 18371284
20030519 19.25 19.58 18.94 19.21 6326061
20030520 19.32 19.62 19.19 19.57 7652139
20030521 19.50 19.76 19.42 19.72 3865484
20030522 19.69 20.10 19.69 19.98 3772736
20030523 20.31 20.52 20.09 20.37 4030513
20030527 20.05 20.37 19.94 20.30 4540921
20030528 20.26 20.57 20.18 20.43 5560801
20030529 20.39 20.64 20.30 20.37 4114489
20030530 20.69 21.67 20.67 21.67 5525245
20030602 22.85 22.85 21.25 21.32 5833548
20030603 21.32 21.85 21.27 21.67 3407708
20030604 21.67 22.52 21.61 21.93 4260454
20030605 21.55 22.35 21.29 22.25 5754250
20030606 22.42 22.83 22.12 22.31 4194255
20030609 22.23 22.23 21.46 21.73 4545482
20030610 21.95 22.05 21.71 22.05 2802096
20030611 21.97 22.66 21.77 22.61 2951803
20030612 22.57 22.61 21.55 21.89 7501262
20030613 21.89 22.03 21.26 21.40 6126413
20030616 21.03 22.23 21.03 22.23 4114139
20030617 22.74 22.83 22.49 22.58 5062674
20030618 22.57 22.73 22.14 22.46 3999870
20030619 22.56 22.57 21.80 21.86 4960803
20030620 21.95 22.36 21.94 22.15 4038700
20030623 21.94 22.20 21.42 21.55 3339053
20030624 21.82 21.96 21.20 21.46 5057995
20030625 21.46 21.87 21.26 21.38 2853441
20030626 21.49 21.73 21.34 21.70 2509699
20030627 21.53 21.97 21.20 21.50 2490986
20030630 21.80 22.41 21.80 22.23 5376357
20030701 22.23 22.23 21.47 21.87 3958584
20030702 20.69 21.59 20.52 21.38 13389430
20030703 21.03 21.58 21.03 21.38 3971449
20030707 21.38 21.72 21.38 21.59 3779403
20030708 21.43 21.61 21.36 21.48 4613435
20030709 21.35 21.54 21.27 21.38 3647240
20030710 21.29 21.35 20.85 21.29 5020335
20030711 21.26 21.84 21.26 21.68 3565018
20030714 21.97 21.97 21.32 21.36 3586304
20030715 21.37 21.43 21.05 21.16 2696833
20030716 21.06 21.20 20.09 20.51 5130159
20030717 20.51 21.29 19.58 20.96 9855757
20030718 21.20 22.34 21.18 22.23 8576931
20030721 22.23 22.54 22.05 22.33 6049454
20030722 22.59 23.29 22.50 23.03 5422672
20030723 23.00 23.09 22.79 22.95 2714611
20030724 22.96 23.38 22.30 23.04 3839169
20030725 22.93 24.15 22.93 24.15 3574140
20030728 25.01 25.01 23.31 23.51 8188979
20030729 23.47 23.57 22.73 22.93 5245480
20030730 23.09 23.73 22.96 23.42 2574728
20030731 23.42 24.15 23.42 23.61 3710280
20030801 23.75 24.32 23.57 24.21 4310045
20030804 24.18 24.54 23.62 24.21 3384550
20030805 23.91 24.04 23.30 23.34 4023963
20030806 23.30 23.80 23.17 23.58 2308297
20030807 23.94 24.09 23.57 23.86 2414027
20030808 23.86 23.90 23.53 23.73 2073093
20030811 23.65 24.50 23.59 24.23 2522214
20030812 24.27 24.41 23.83 24.20 2029584
20030813 24.32 24.38 23.73 24.06 2039409
20030814 24.21 24.37 23.96 24.11 1384323
20030815 24.13 24.21 23.94 24.21 1048652
20030818 24.22 24.56 24.15 24.35 1902918
20030819 24.04 24.50 23.99 24.23 1667597
20030820 24.20 24.33 23.68 23.79 2417068
20030821 23.79 23.87 23.51 23.64 2993207
20030822 23.90 23.92 22.84 23.01 5027001
20030825 23.01 23.37 22.96 23.31 2747009
20030826 23.09 23.62 22.95 23.57 2494261
20030827 23.47 23.50 22.99 23.04 1838590
20030828 23.11 23.80 23.10 23.72 2334963
20030829 23.72 24.05 23.71 24.03 1993093
20030902 24.41 24.53 24.11 24.47 2346542
20030903 24.50 24.67 24.24 24.36 2163385
20030904 23.94 24.60 23.90 24.36 3457182
20030905 24.32 24.86 24.24 24.60 2297653
20030908 24.38 25.01 24.37 24.92 3093323
20030909 24.93 25.05 24.57 24.62 2071923
20030910 24.63 25.21 24.63 25.13 2761745
20030911 25.22 25.68 25.17 25.48 2847125
20030912 25.72 26.25 25.70 26.21 5017878
20030915 25.95 26.18 25.82 26.09 4032034
20030916 25.89 26.15 25.39 25.62 4593201
20030917 25.24 26.14 25.22 25.65 5239047
20030918 25.74 26.20 25.30 26.08 4907703
20030919 26.03 26.20 25.64 25.77 12816683
20030922 25.56 25.59 25.07 25.33 3858935
20030923 25.15 25.68 25.05 25.62 2275431
20030924 25.56 25.64 24.55 24.84 4999399
20030925 24.80 25.15 24.28 24.94 3999870
20030926 24.54 24.85 24.05 24.68 4197881
20030929 24.74 24.92 24.37 24.57 2642097
20030930 24.50 25.04 24.24 24.85 2691219
20031001 24.91 25.62 24.87 25.56 3252270
20031002 25.57 25.85 25.34 25.56 2058824
20031003 25.87 25.98 25.32 25.39 2777535
20031006 25.58 25.65 25.22 25.48 1121868
20031007 25.33 26.05 25.25 26.03 2428413
20031008 26.08 26.47 25.96 26.18 4888639
20031009 26.45 26.48 24.71 25.56 10066867
20031010 25.82 25.95 25.14 25.65 3385720
20031013 25.76 25.91 25.58 25.66 1584790
20031014 25.73 25.84 25.24 25.77 3160691
20031015 25.93 26.20 25.69 25.74 2625839
20031016 24.67 25.59 24.50 25.36 7623601
20031017 24.74 25.03 24.74 24.90 2845839
20031020 25.14 25.21 24.80 25.16 2210519
20031021 24.91 25.21 24.69 24.69 4389810
20031022 24.70 24.70 24.03 24.37 3934841
20031023 24.37 24.64 23.94 24.59 2293560
20031024 24.41 24.77 24.37 24.77 1319177
20031027 24.77 24.84 24.27 24.37 2098707
20031028 24.42 24.74 24.38 24.71 2268531
20031029 24.58 24.58 24.14 24.24 3311217
20031030 23.94 24.13 23.38 23.50 5525947
20031031 23.38 23.44 22.61 22.73 8888977
20031103 22.91 23.10 22.66 23.03 4734137
20031104 23.00 23.09 22.41 22.61 5675069
20031105 22.67 22.86 22.45 22.65 4069343
20031106 22.83 22.83 22.41 22.76 3688760
20031107 22.70 23.25 22.61 23.02 7975880
20031110 22.96 23.01 22.62 22.88 2362098
20031111 22.83 23.01 22.83 22.91 1732509
20031112 22.98 23.16 22.79 23.03 1773912
20031113 23.14 24.15 22.96 23.89 4221039
20031114 23.91 24.18 23.81 24.05 3679169
20031117 23.88 23.92 23.26 23.62 1992040
20031118 23.62 23.89 23.02 23.20 1939058
20031119 23.68 23.73 23.09 23.47 3048762
20031120 23.51 23.53 23.01 23.17 2544787
20031121 23.43 23.56 22.97 23.08 2459290
20031124 23.32 23.62 23.20 23.38 2785371
20031125 23.32 23.53 23.13 23.39 2323969
20031126 23.56 23.73 23.29 23.61 2158356
20031128 23.65 23.79 23.61 23.79 1630053
20031201 24.15 24.36 23.86 24.20 2551220
20031202 24.21 24.22 23.94 24.06 2019526
20031203 24.07 24.46 24.07 24.15 2008882
20031204 24.20 24.50 24.15 24.33 1787129
20031205 24.37 24.42 23.99 24.11 1672626
20031208 24.80 25.48 24.71 25.22 4841739
20031209 25.35 25.43 25.03 25.14 4228641
20031210 25.47 25.98 25.40 25.83 5289302
20031211 25.99 26.20 25.86 26.12 3264241
20031212 26.26 26.40 25.98 26.33 2194962
20031215 26.44 26.60 26.18 26.21 2780560
20031216 26.24 26.71 26.24 26.60 2475265
20031217 26.44 26.80 26.39 26.72 2144519
20031218 26.80 27.31 26.66 27.13 2748460
20031219 27.04 27.08 26.62 26.74 2997580
20031222 26.73 26.99 26.53 26.95 3063959
20031223 25.60 26.60 24.59 26.51 17514298
20031224 26.26 26.30 25.83 26.09 2582113
20031226 26.05 26.29 25.89 26.16 1514210
20031229 26.06 26.39 25.97 26.39 4381097
20031230 26.36 26.50 26.21 26.47 1959829
20031231 26.47 26.75 26.30 26.62 1840141
20040102 26.62 26.62 26.21 26.32 3015579
20040105 26.60 26.60 26.16 26.44 2481227
20040106 26.52 26.71 26.43 26.54 2420580
20040107 26.69 27.04 26.61 27.03 2696756
20040108 27.03 27.45 26.49 26.71 3392412
20040109 26.40 26.63 26.38 26.43 2223164
20040112 26.34 26.36 26.12 26.33 2948054
20040113 26.26 26.46 25.99 26.14 3129535
20040114 26.21 26.75 26.16 26.70 2206197
20040115 26.62 28.05 26.56 27.40 3581230
20040116 27.42 27.79 27.21 27.62 3989475
20040120 27.74 27.88 27.48 27.69 3349536
20040121 27.66 27.67 27.04 27.12 4938034
20040122 27.21 27.50 27.21 27.26 2463342
20040123 27.35 27.56 26.87 26.96 2051199
20040126 26.87 27.35 26.82 27.22 3001937
20040127 27.30 27.56 25.55 25.64 15623828
20040128 25.65 25.65 24.70 25.10 9797766
20040129 24.15 25.60 23.64 25.09 13654255
20040130 25.10 25.64 25.10 25.43 3720636
20040202 25.44 25.93 25.30 25.68 3168514
20040203 25.58 26.10 25.50 25.96 2910222
20040204 25.88 26.23 25.77 26.23 4218762
20040205 26.36 26.39 25.92 25.98 4414802
20040206 25.91 26.03 25.75 25.97 5821017
20040209 25.84 26.12 25.78 26.04 2539809
20040210 25.95 26.69 25.90 26.56 3172526
20040211 26.60 26.82 26.42 26.78 2889586
20040212 26.78 27.15 26.63 26.93 3781168
20040213 26.88 27.07 26.64 26.77 2470679
20040217 26.99 26.99 26.52 26.78 2547834
20040218 26.78 26.88 26.53 26.59 2048677
20040219 26.65 26.74 26.10 26.17 3266534
20040220 26.37 26.39 25.56 25.66 5484768
20040223 25.60 25.71 25.11 25.26 3645430
20040224 25.21 25.49 25.21 25.32 3383241
20040225 25.38 25.44 25.14 25.32 2868721
20040226 25.31 25.38 25.23 25.24 1935295
20040227 25.29 25.53 25.24 25.40 2513671
20040301 25.39 25.71 25.30 25.64 2609283
20040302 25.47 25.81 25.43 25.60 2720946
20040303 25.64 25.67 25.31 25.52 2787898
20040304 25.74 25.89 25.61 25.86 2107833
20040305 25.86 26.32 25.71 26.15 1991699
20040308 26.15 26.16 25.73 25.78 2169282
20040309 25.73 26.06 25.73 26.01 3402959
20040310 25.98 26.06 25.66 25.69 5303861
20040311 25.64 25.68 25.31 25.39 3500177
20040312 25.47 25.86 25.40 25.75 1965217
20040315 25.73 25.82 25.52 25.61 3211734
20040316 25.76 26.06 25.70 26.00 3222281
20040317 26.05 26.13 25.78 25.97 2489022
20040318 25.91 26.51 25.89 26.35 3124720
20040319 26.59 26.78 26.26 26.30 3417748
20040322 26.22 26.33 25.59 25.78 3497082
20040323 25.78 26.19 25.69 25.92 3081729
20040324 25.86 26.04 25.75 25.95 2479048
20040325 26.59 26.66 26.11 26.59 2884886
20040326 26.46 26.74 26.26 26.69 2389970
20040329 26.60 27.07 26.49 26.94 2630836
20040330 26.73 26.94 26.62 26.88 1718160
20040331 26.79 27.04 26.66 26.94 2489596
20040401 26.95 27.03 26.80 26.93 2409345
20040402 27.10 27.25 26.95 27.21 2735047
20040405 27.23 27.56 27.01 27.54 2677381
20040406 27.35 27.49 27.14 27.48 1716670
20040407 27.48 27.56 27.19 27.26 2042716
20040408 27.49 27.49 26.96 27.15 2006030
20040412 27.26 27.37 27.03 27.28 1592282
20040413 27.28 27.29 26.70 27.04 2642415
20040414 27.00 27.00 26.43 26.56 3388056
20040415 26.78 27.45 26.60 27.45 5933139
20040416 27.48 27.62 27.32 27.52 2157359
20040419 27.42 27.91 27.26 27.67 2199319
20040420 28.78 29.36 28.52 28.64 7864765
20040421 28.78 30.27 28.73 29.62 7901565
20040422 29.22 29.73 28.35 29.44 6979145
20040423 29.09 29.18 28.90 29.05 2930858
20040426 29.02 29.26 27.91 28.31 3453632
20040427 28.49 28.68 28.37 28.52 2842239
20040428 28.54 28.54 27.70 27.79 2808533
20040429 27.87 28.12 27.48 27.55 3359395
20040430 27.56 27.96 27.55 27.61 3312620
20040503 27.83 27.99 27.67 27.91 4284223
20040504 28.08 28.31 28.01 28.10 2353972
20040505 28.17 28.78 27.99 28.66 2802687
20040506 28.36 28.59 28.31 28.48 1956045
20040507 28.27 28.52 28.10 28.10 1930594
20040510 28.00 28.14 27.42 27.69 3085970
20040511 27.65 28.06 27.42 27.60 3383929
20040512 27.42 27.69 27.17 27.65 2957914
20040513 27.39 27.84 27.27 27.80 2158047
20040514 27.74 28.49 27.62 28.04 2179027
20040517 27.78 27.91 27.43 27.69 2157932
20040518 27.59 27.89 27.52 27.71 1778921
20040519 27.76 27.89 27.31 27.36 2292868
20040520 27.36 27.76 27.33 27.55 1779609
20040521 27.56 27.89 27.45 27.56 1623579
20040524 27.57 27.66 27.16 27.39 3368452
20040525 27.17 27.35 26.68 27.03 5755098
20040526 26.89 27.14 26.52 26.79 4290643
20040527 26.95 27.50 26.83 27.50 3488369
20040528 27.37 27.64 27.25 27.42 1852981
20040601 27.47 27.74 27.30 27.67 1928416
20040602 27.87 28.05 27.76 27.84 1808385
20040603 27.83 27.92 27.70 27.73 1127059
20040604 27.91 28.11 27.75 27.98 1673105
20040607 28.04 28.47 27.92 28.47 2071377
20040608 28.33 28.70 28.31 28.54 3132286
20040609 28.24 28.49 28.16 28.44 2579361
20040610 28.44 28.61 28.35 28.61 2166072
20040614 28.58 28.68 28.51 28.56 2252972
20040615 28.65 28.70 28.25 28.42 2577412
20040616 28.38 28.65 28.38 28.65 2472858
20040617 28.65 28.72 28.55 28.63 2125374
20040618 28.63 28.73 28.52 28.63 2210898
20040621 28.59 28.70 28.44 28.52 2260767
20040622 28.42 28.78 28.42 28.75 2533160
20040623 29.57 30.17 29.22 30.09 6872183
20040624 29.96 30.08 29.65 29.69 3306774
20040625 29.83 30.16 29.70 29.95 2631753
20040628 29.92 30.39 29.77 29.88 3154871
20040629 29.66 30.16 29.51 30.05 2437547
20040630 29.92 30.16 29.61 30.10 2037213
20040701 29.96 30.08 29.46 29.61 2568700
20040702 29.54 29.55 29.02 29.35 1973700
20040706 28.96 29.27 28.89 28.99 2128010
20040707 28.91 29.33 28.91 29.13 1348091
20040708 29.13 29.46 29.09 29.24 2060944
20040709 29.21 29.54 29.16 29.38 1706467
20040712 29.38 29.54 29.13 29.33 1156522
20040713 28.87 29.45 28.87 29.26 1691678
20040714 29.12 29.54 29.07 29.24 1323558
20040715 29.19 29.30 28.81 29.06 1225882
20040716 29.27 29.29 28.38 28.38 1761152
20040719 28.50 28.65 28.36 28.41 1088424
20040720 28.31 28.51 28.05 28.45 2499684
20040721 28.52 28.82 28.03 28.15 2315223
20040722 25.64 28.08 24.60 26.86 12295846
20040723 26.65 27.03 25.73 26.28 4217271
20040726 26.17 26.39 25.67 25.77 3306659
20040727 25.56 26.32 25.51 26.26 3689797
20040728 26.08 26.32 25.62 26.17 3346784
20040729 26.17 26.21 25.73 25.92 2621092
20040730 25.73 26.30 25.67 26.23 2235431
20040802 26.17 26.48 26.11 26.45 2316599
20040803 26.35 26.60 26.26 26.47 1897806
20040804 26.26 26.87 26.18 26.87 2625104
20040805 26.78 26.78 26.38 26.44 2628773
20040806 26.20 26.39 26.01 26.11 2424020
20040809 26.18 26.45 26.02 26.12 1836358
20040810 26.33 26.87 26.26 26.78 2566292
20040811 26.82 27.19 26.55 27.16 2532128
20040812 27.04 27.24 26.91 27.14 1877744
20040813 27.13 27.18 26.91 27.09 1686748
20040816 26.96 27.63 26.95 27.57 2161372
20040817 27.48 27.68 27.28 27.47 2244144
20040818 27.44 27.78 27.30 27.78 1101608
20040819 27.76 27.83 27.42 27.69 1022848
20040820 27.63 27.91 27.62 27.87 934458
20040823 27.83 27.90 27.49 27.56 1280337
20040824 27.73 27.89 27.41 27.65 1333876
20040825 27.61 27.70 27.38 27.69 1275522
20040826 27.04 27.35 26.70 26.89 4165682
20040827 26.78 26.87 26.46 26.70 3408692
20040830 26.53 26.68 26.18 26.26 2349731
20040831 26.26 26.68 26.26 26.64 2407396
20040901 26.65 26.95 26.54 26.88 1616472
20040902 26.87 27.35 26.79 27.22 1965217
20040903 27.04 27.43 26.91 27.38 2259850
20040907 27.35 27.46 27.02 27.21 3084939
20040908 27.08 27.44 27.08 27.13 2962385
20040909 27.04 27.43 27.01 27.35 1701422
20040910 27.26 27.60 27.26 27.55 1520859
20040913 27.48 27.81 27.48 27.80 2365208
20040914 27.52 28.09 27.52 28.06 3641074
20040915 27.97 28.16 27.81 28.07 2375182
20040916 28.01 28.02 27.88 27.96 1390051
20040917 28.00 28.13 27.90 28.10 2330815
20040920 27.96 28.09 27.78 27.96 1232416
20040921 27.96 28.15 27.92 28.06 1540119
20040922 27.93 28.02 27.81 28.00 1890469
20040923 27.93 28.09 27.70 27.91 1356117
20040924 27.79 28.03 27.65 28.00 1855847
20040927 27.88 27.90 27.61 27.67 1491396
20040928 27.52 28.00 27.52 27.81 1953523
20040929 27.72 28.00 27.53 27.96 1574283
20040930 27.96 28.20 27.68 28.05 2574432
20041001 28.17 28.55 28.07 28.26 1754732
20041004 28.35 28.40 28.09 28.27 2028271
20041005 28.18 28.37 28.01 28.07 1157554
20041006 28.13 28.20 27.85 28.13 1052656
20041007 28.13 28.27 27.54 27.56 1248810
20041008 27.42 27.73 27.00 27.16 1604893
20041011 27.23 27.39 27.15 27.21 884703
20041012 27.02 27.07 26.84 27.00 2323363
20041013 27.00 27.42 26.91 27.25 2767376
20041014 27.13 27.52 27.13 27.37 2028271
20041015 27.40 27.41 27.07 27.22 2561936
20041018 27.09 27.35 27.05 27.33 1528311
20041019 27.30 27.55 27.17 27.21 2608366
20041020 27.21 27.21 26.37 27.05 2450044
20041021 27.06 27.17 26.21 26.74 3752851
20041022 26.56 26.58 25.83 26.18 4148485
20041025 26.17 26.17 25.60 25.89 3254725
20041026 25.83 26.23 25.71 26.22 2096139
20041027 26.07 26.86 25.99 26.67 2584635
20041028 26.67 26.77 26.39 26.57 1933690
20041029 26.67 26.87 26.54 26.83 1799786
20041101 26.69 26.96 26.59 26.94 1696607
20041102 26.85 27.29 26.62 26.75 1715409
20041103 27.03 27.30 26.80 26.98 1775826
20041104 27.01 27.46 26.82 27.43 2103821
20041105 27.42 27.55 27.18 27.55 1652355
20041108 27.43 27.68 27.30 27.42 1377440
20041109 27.52 27.93 27.48 27.83 2077682
20041110 27.78 27.88 27.66 27.69 2017150
20041111 27.83 27.92 27.66 27.75 1540692
20041112 27.83 27.93 27.49 27.91 1430061
20041115 27.72 27.90 27.42 27.90 2234743
20041116 27.81 27.84 27.58 27.73 2126176
20041117 27.78 27.91 27.76 27.76 2338610
20041118 27.76 27.97 27.75 27.87 2299058
20041119 27.90 27.91 27.61 27.69 1689270
20041122 27.62 28.21 27.48 27.98 2299402
20041123 28.08 28.17 27.90 28.00 1849427
20041124 28.03 28.20 27.90 28.10 1454710
20041126 28.06 28.27 28.06 28.17 638334
20041129 28.26 28.35 27.83 27.87 2965824
20041130 27.76 27.80 27.43 27.61 3403647
20041201 27.65 28.21 27.61 28.06 3315028
20041202 27.91 28.35 27.83 28.23 2612952
20041203 28.26 28.31 27.83 27.93 3300124
20041206 27.96 27.98 27.74 27.86 2477673
20041207 28.00 28.55 27.99 28.09 4304171
20041208 28.34 28.68 28.04 28.53 3957555
20041209 28.03 28.55 28.01 28.46 2290375
20041210 28.25 28.56 28.13 28.42 1898852
20041213 28.34 28.52 28.16 28.46 1984181
20041214 28.46 28.97 28.35 28.85 3060024
20041215 28.74 28.99 28.55 28.96 2555593
20041216 28.83 30.11 28.77 29.79 6060386
20041217 29.67 29.85 29.34 29.76 3249594
20041220 29.76 29.92 29.34 29.58 2729290
20041221 29.54 29.86 29.49 29.79 3420590
20041222 29.93 30.21 29.80 30.11 2245121
20041223 30.20 30.75 30.11 30.62 2948466
20041227 30.62 30.63 30.32 30.32 1236145
20041228 30.33 30.73 30.22 30.62 1712997
20041229 30.60 30.87 30.52 30.65 1755999
20041230 30.65 30.84 30.51 30.73 861508
20041231 30.73 30.90 30.56 30.68 1038808
20050103 30.74 31.07 30.68 30.75 3212221
20050104 30.82 30.96 30.62 30.69 3421941
20050105 30.78 31.46 30.58 31.02 6627295
20050106 31.22 31.46 31.10 31.14 3774739
20050107 31.22 31.86 31.22 31.52 3480365
20050110 31.58 31.65 31.06 31.47 4499361
20050111 31.38 31.63 31.30 31.59 4202960
20050112 31.52 31.61 31.23 31.36 4563076
20050113 31.33 31.36 30.38 30.56 6474085
20050114 30.56 30.60 30.29 30.51 5681471
20050118 30.47 31.17 30.33 31.13 6711160
20050119 31.13 31.49 31.06 31.40 2940249
20050120 31.09 31.38 31.00 31.13 3431960
20050121 31.13 31.20 30.92 31.06 2684712
20050124 31.09 31.25 30.89 31.09 3029630
20050125 31.09 31.12 30.58 30.61 2685050
20050126 30.38 30.87 30.34 30.80 2581259
20050127 30.80 30.93 30.24 30.34 5326647
20050128 30.20 30.24 29.67 29.95 3861869
20050131 30.03 30.20 29.94 29.99 2982463
20050201 30.16 30.41 30.04 30.14 3027041
20050202 30.01 30.21 29.75 30.18 2862124
20050203 29.94 30.64 29.85 30.63 3033007
20050204 30.51 31.35 30.44 31.18 3302053
20050207 30.87 31.30 30.85 30.98 2516530
20050208 31.08 31.14 30.86 31.03 1370668
20050209 31.09 31.09 30.62 30.63 1724029
20050210 30.74 30.76 30.27 30.33 2152588
20050211 30.38 30.73 30.19 30.56 2453716
20050214 30.47 30.60 30.35 30.49 1063236
20050215 30.43 30.67 30.27 30.54 3116535
20050216 30.55 30.55 30.28 30.47 1687893
20050217 30.45 30.67 30.29 30.56 2444935
20050218 30.60 31.55 30.32 31.46 4958201
20050222 31.54 31.83 31.06 31.06 2814732
20050223 31.29 31.86 31.03 31.64 2792330
20050224 31.71 31.94 31.30 31.94 2606813
20050225 31.97 32.42 31.73 32.19 2640359
20050228 31.97 32.18 31.54 31.68 2852556
20050301 31.22 31.62 30.83 31.56 3472260
20050302 31.29 31.71 31.20 31.40 2862574
20050303 31.39 31.43 30.94 31.16 2718483
20050304 31.20 31.42 30.90 31.32 2975146
20050307 31.28 31.54 31.20 31.34 2853344
20050308 31.26 31.54 31.21 31.25 2241969
20050309 31.05 31.27 30.89 31.14 2850417
20050310 31.11 31.61 31.00 31.39 2769928
20050311 31.51 31.72 31.11 31.14 1515209
20050314 31.09 31.23 30.74 30.96 2105645
20050315 30.98 31.22 30.46 30.51 1948271
20050316 30.34 30.51 29.57 29.78 4380710
20050317 29.76 30.29 29.70 30.22 2811242
20050318 30.20 30.36 29.91 30.11 3987724
20050321 30.20 30.36 29.93 30.00 1826581
20050322 30.07 30.11 29.63 29.64 2949930
20050323 29.76 30.30 29.75 30.01 3461116
20050324 30.00 30.47 29.96 30.29 1664141
20050328 30.29 30.47 30.00 30.02 1693747
20050329 29.92 30.07 29.39 29.92 3052032
20050330 29.87 30.56 29.83 30.45 2348462
20050331 30.45 30.59 30.12 30.19 2133000
20050401 30.36 30.39 29.72 29.98 1802603
20050404 29.98 30.12 29.75 29.96 2129510
20050405 29.94 30.51 29.83 30.49 2414203
20050406 30.49 30.75 30.27 30.36 2344972
20050407 30.31 30.90 30.11 30.90 1518586
20050408 30.88 30.99 30.44 30.60 1232092
20050411 30.59 30.98 30.50 30.70 1867107
20050412 30.73 31.11 30.50 31.06 2994846
20050413 31.27 31.38 30.77 30.84 3422729
20050414 30.79 31.11 30.60 30.90 2121743
20050415 30.90 31.01 30.59 30.67 2027521
20050418 30.48 30.62 29.92 30.27 2505949
20050419 30.21 30.25 29.67 29.96 2277767
20050420 29.87 30.30 29.77 30.23 2050598
20050421 31.05 32.19 30.95 32.06 4827843
20050422 31.89 32.94 31.87 32.54 4038606
20050425 32.58 32.59 32.18 32.45 4568142
20050426 32.46 32.94 32.40 32.65 3431735
20050427 32.49 33.02 32.43 32.88 2673230
20050428 32.63 32.79 32.29 32.34 1870934
20050429 32.16 32.97 32.07 32.96 3176423
20050502 32.96 33.03 32.16 32.76 3630423
20050503 32.69 32.87 32.50 32.69 2288011
20050504 32.76 33.23 32.71 33.23 1684404
20050505 33.30 33.30 32.89 33.11 1524327
20050506 33.29 33.52 33.15 33.30 1666730
20050509 33.24 33.34 32.90 33.34 1930710
20050510 33.09 33.61 33.09 33.45 2053863
20050511 33.52 33.77 33.33 33.76 2209549
20050512 33.76 33.95 33.29 33.39 2820698
20050513 33.45 33.69 32.86 33.19 2951055
20050516 33.19 33.31 32.91 33.09 2252438
20050517 33.09 33.16 32.65 33.13 2965239
20050518 33.30 33.35 32.99 33.17 2388537
20050519 33.07 33.11 32.73 32.87 2871355
20050520 32.88 32.99 32.79 32.93 1870597
20050523 32.91 33.58 32.78 33.32 3619841
20050524 32.91 33.31 32.80 32.98 2914019
20050525 33.03 33.12 32.70 32.74 1916526
20050526 32.75 32.89 32.43 32.81 1804292
20050527 32.75 32.90 32.65 32.81 1369654
20050531 32.85 33.11 32.72 32.78 3666896
20050601 32.73 33.04 32.69 32.90 2298255
20050602 32.65 32.99 32.51 32.81 2510452
20050603 32.73 32.91 32.67 32.77 2188160
20050606 32.77 32.88 32.69 32.81 2068046
20050607 32.77 32.96 32.69 32.71 2010635
20050608 32.73 32.73 32.32 32.43 1704779
20050609 32.31 32.61 32.28 32.51 2489851
20050610 32.51 32.60 32.30 32.44 2130636
20050613 32.30 32.73 32.26 32.40 1515322
20050614 32.25 32.41 32.07 32.32 2069622
20050615 32.32 32.40 32.12 32.33 2343058
20050616 32.34 32.73 32.12 32.67 1697575
20050617 32.93 32.97 32.60 32.90 2564261
20050620 32.78 33.39 32.73 33.29 2488500
20050621 33.24 33.42 33.18 33.35 1765905
20050622 33.40 33.45 33.05 33.25 1345226
20050623 33.18 33.29 32.65 32.65 1955813
20050624 32.60 32.95 32.45 32.87 1876338
20050627 32.87 33.13 32.77 33.00 2343283
20050628 33.12 33.52 32.96 33.51 1686880
20050629 33.51 33.53 33.08 33.22 1116932
20050630 33.17 33.20 32.90 32.96 1861816
20050701 32.87 32.98 32.47 32.94 1791121
20050705 32.75 33.37 32.69 33.32 1501701
20050706 33.16 33.31 32.88 32.98 1474121
20050707 32.57 33.32 32.37 33.30 2285647
20050708 33.30 33.85 33.05 33.85 2140092
20050711 33.93 33.98 33.51 33.78 1898627
20050712 33.71 34.02 33.68 33.98 1601776
20050713 33.97 33.98 33.47 33.67 1689920
20050714 33.86 34.11 33.67 34.08 1599187
20050715 34.08 34.08 33.85 34.00 1921479
20050718 33.98 34.12 33.65 33.78 1511945
20050719 33.87 33.93 33.61 33.65 1064699
20050720 33.52 34.28 33.52 34.27 1719076
20050721 33.89 35.16 33.73 34.80 5120641
20050722 34.66 34.83 34.48 34.56 2324259
20050725 34.52 34.80 34.40 34.48 1939715
20050726 34.48 34.76 34.36 34.37 2583285
20050727 34.47 34.80 34.39 34.73 2875970
20050728 34.73 35.43 34.65 35.36 1779864
20050729 35.37 35.37 34.88 34.88 1075168
20050801 34.89 35.03 34.79 34.85 1774461
20050802 34.98 35.20 34.88 35.19 1329692
20050803 35.00 35.36 34.96 35.18 1635435
20050804 35.21 35.35 35.12 35.32 1415696
20050805 35.24 35.24 34.92 34.96 1273856
20050808 34.95 35.05 34.73 34.91 1789883
20050809 35.04 35.19 34.92 35.13 1565754
20050810 35.22 35.62 35.04 35.31 2173976
20050811 35.31 36.03 35.17 36.03 3269632
20050812 35.85 35.99 35.64 35.79 1379448
20050815 35.54 35.83 35.30 35.41 2703624
20050816 35.58 35.76 35.49 35.63 1903242
20050817 35.65 35.74 35.30 35.39 1255732
20050818 35.25 35.39 34.66 35.11 2223170
20050819 35.28 35.28 34.97 35.18 1058395
20050822 35.34 35.59 35.26 35.44 1808907
20050823 35.34 35.35 34.94 35.13 2273827
20050824 35.18 35.31 34.80 34.88 3008804
20050825 34.94 35.06 34.78 34.78 1568680
20050826 34.79 34.79 34.40 34.54 1189766
20050829 34.56 35.31 34.39 35.27 1615172
20050830 35.13 35.36 35.00 35.23 2326510
20050831 35.20 35.84 35.14 35.83 2128948
20050901 35.74 35.86 35.50 35.52 1982717
20050902 35.36 35.52 34.73 35.05 2455629
20050906 34.99 35.65 34.91 35.65 2496830
20050907 35.61 36.02 35.55 35.84 1943880
20050908 36.38 36.42 35.53 35.60 1946695
20050909 35.64 35.90 35.64 35.76 1007288
20050912 35.68 35.93 35.62 35.67 1125375
20050913 35.67 35.84 35.34 35.76 2197053
20050914 35.83 35.96 35.57 35.60 1556748
20050915 35.73 36.47 35.71 36.38 2638445
20050916 36.47 36.48 35.99 36.20 3023101
20050919 36.11 36.15 35.83 35.91 1276783
20050920 35.86 36.07 35.56 35.74 1286464
20050921 35.04 35.74 35.04 35.70 2528913
20050922 35.60 35.77 35.49 35.64 1701402
20050923 35.67 35.76 35.45 35.49 1585454
20050926 35.80 35.88 35.28 35.50 2919535
20050927 35.55 35.65 35.10 35.48 2076714
20050928 35.77 35.79 34.94 35.29 1825005
20050929 35.32 35.52 34.38 35.40 1976864
20050930 35.41 35.59 35.14 35.42 1588943
20051003 35.32 35.62 35.20 35.44 1251905
20051004 35.62 35.99 35.53 35.57 2703399
20051005 35.53 35.71 35.16 35.19 3155710
20051006 35.10 35.11 33.82 34.39 3657778
20051007 34.44 34.56 34.17 34.43 2411389
20051010 34.40 34.68 33.85 34.16 1866206
20051011 34.32 34.33 33.49 33.49 2362533
20051012 33.50 34.07 33.37 33.85 2950830
20051013 32.60 33.47 32.55 33.24 3960482
20051014 33.24 33.61 32.91 33.21 3315786
20051017 33.21 33.42 32.92 33.33 2013112
20051018 33.27 34.15 33.15 33.68 3115409
20051019 33.69 34.07 33.49 34.05 2040579
20051020 33.98 34.01 33.23 33.62 4295381
20051021 33.85 33.99 33.68 33.85 2598032
20051024 34.03 34.46 33.96 34.42 2842987
20051025 34.42 34.54 33.98 34.26 2123432
20051026 34.27 34.78 34.02 34.47 2206959
20051027 34.47 34.79 34.17 34.17 1911798
20051028 34.34 34.64 34.15 34.61 1649507
20051031 34.63 34.86 33.91 33.96 3081976
20051101 33.80 33.82 31.97 32.50 9081911
20051102 32.51 33.55 32.50 33.34 5137302
20051103 33.38 33.85 33.31 33.67 2575405
20051104 33.58 33.78 32.97 33.30 2060392
20051107 33.53 33.89 33.36 33.70 1902342
20051108 33.71 34.50 33.71 34.01 3052820
20051109 34.01 34.19 33.69 33.93 1925982
20051110 34.02 34.35 33.93 33.97 2409363
20051111 33.99 34.34 33.77 34.33 1327665
20051114 33.77 34.42 33.77 34.19 2385497
20051115 34.26 34.65 34.22 34.52 2043956
20051116 34.52 34.58 33.85 33.89 1978102
20051117 33.89 34.42 33.79 34.33 2102156
20051118 34.49 34.49 34.01 34.24 1564966
20051121 34.31 34.44 34.04 34.44 1053442
20051122 34.44 34.82 34.22 34.64 1880615
20051123 34.64 34.81 34.47 34.55 1154869
20051125 34.67 34.82 34.48 34.72 348971
20051128 34.91 35.04 34.64 34.72 1287815
20051129 35.00 35.12 34.74 34.82 1961667
20051130 34.79 34.92 34.22 34.50 2002417
20051201 34.73 35.36 34.59 35.11 2087296
20051202 34.96 35.27 34.62 35.17 2090110
20051205 35.04 35.28 35.00 35.10 1784930
20051206 35.27 35.36 35.00 35.14 1514646
20051207 35.04 35.52 34.85 35.10 2353397
20051208 35.10 35.44 34.81 35.13 1852948
20051209 35.14 35.16 34.82 34.95 1284397
20051212 34.95 35.06 34.49 34.77 1694561
20051213 34.71 35.16 34.55 35.00 3228074
20051214 34.99 35.04 34.67 34.87 2687695
20051215 34.98 35.14 34.68 34.86 1583424
20051216 34.86 35.13 34.66 34.72 3518782
20051219 34.49 34.50 33.12 34.17 3219090
20051220 34.22 34.49 34.06 34.23 2329218
20051221 34.35 34.42 33.98 34.15 1588415
20051222 34.24 34.40 34.10 34.28 1778968
20051223 34.39 34.39 33.98 34.22 1165940
20051227 34.13 34.22 33.65 33.78 1729389
20051228 33.88 34.04 33.67 33.86 2546944
20051229 33.93 34.25 33.83 34.02 1839084
20051230 33.81 34.10 33.69 33.94 2020763
20060103 35.07 35.07 33.91 34.59 4691155
20060104 34.70 35.07 34.56 35.06 3459997
20060105 35.10 35.22 34.73 34.76 3207222
20060106 35.03 35.24 34.73 34.96 3670625
20060109 34.87 35.24 34.85 35.02 2362159
20060110 34.89 35.12 34.78 35.00 3221862
20060111 34.93 35.07 34.79 34.99 2843864
20060112 34.99 35.00 34.38 34.71 3068911
20060113 34.82 35.12 34.34 34.42 2316241
20060117 34.22 34.84 34.22 34.77 2919952
20060118 34.81 35.59 34.80 35.23 2597189
20060119 35.28 35.75 35.03 35.55 2606394
20060120 35.41 35.50 34.62 34.86 2789294
20060123 34.89 35.13 34.53 34.61 2169167
20060124 34.71 34.96 34.62 34.68 2158519
20060125 34.83 34.83 34.19 34.45 3284973
20060126 34.09 34.45 33.59 34.24 3845427
20060127 34.35 34.36 33.75 33.94 4713560
20060130 33.78 33.79 32.95 33.22 4075354
20060131 33.09 33.52 33.06 33.22 4432723
20060201 33.29 33.32 32.59 32.85 3732738
20060202 32.96 33.23 32.84 32.88 3834669
20060203 32.91 33.08 32.30 32.48 3962221
20060206 32.41 32.57 31.85 31.96 4266572
20060207 31.92 32.52 31.66 32.33 5050742
20060208 32.25 32.84 32.15 32.66 3191804
20060209 34.22 34.22 33.16 33.76 6710476
20060210 33.54 33.77 33.00 33.43 3215318
20060213 33.36 33.44 33.01 33.16 1972847
20060214 33.07 33.89 32.88 33.70 3269112
20060215 34.26 35.19 34.04 34.41 4937165
20060216 34.21 34.64 33.96 34.64 3629365
20060217 34.55 34.75 34.32 34.56 3050277
20060221 34.49 34.68 34.04 34.18 2568129
20060222 34.37 34.71 34.27 34.70 7703721
20060223 34.51 34.77 34.40 34.41 2658081
20060224 34.15 34.80 34.15 34.72 2773654
20060227 34.53 35.23 34.49 34.68 3642231
20060228 34.34 34.45 33.90 34.13 3906874
20060301 34.02 34.46 33.85 34.37 2488824
20060302 34.05 34.55 34.01 34.32 2797834
20060303 34.17 34.73 34.17 34.71 3016226
20060306 34.59 34.95 34.49 34.79 3275102
20060307 34.91 35.07 34.31 34.52 2639558
20060308 34.62 34.82 34.27 34.81 1909737
20060309 34.68 34.86 34.39 34.47 2237269
20060310 34.48 34.70 34.27 34.52 2507569
20060313 34.51 35.02 34.31 34.74 2963208
20060314 34.60 34.85 34.45 34.58 2779200
20060315 34.52 34.62 34.26 34.50 2345300
20060316 34.51 34.63 34.37 34.49 2290619
20060317 34.61 34.86 34.43 34.86 3564257
20060320 34.99 34.99 34.64 34.72 1683692
20060321 34.71 34.93 34.34 34.68 2372696
20060322 34.80 35.00 34.65 34.79 1883450
20060323 34.68 35.12 34.63 35.00 2519215
20060324 34.84 35.04 34.75 34.95 1244468
20060327 34.80 35.29 34.73 35.17 2407967
20060328 35.16 35.59 34.75 34.85 3572022
20060329 34.89 35.15 34.71 34.81 2159407
20060330 34.62 34.86 34.49 34.66 2918510
20060331 34.67 35.07 34.57 34.99 3215762
20060403 34.89 35.22 34.71 34.77 2515444
20060404 35.13 35.13 34.44 34.60 2108940
20060405 34.58 34.58 33.89 33.98 3726637
20060406 33.85 33.95 33.51 33.75 2671058
20060407 33.75 33.99 33.39 33.45 2616931
20060410 33.41 33.49 32.92 33.21 3624817
20060411 33.15 33.35 32.90 33.07 3171951
20060412 33.21 33.57 33.21 33.43 2555041
20060413 33.25 33.38 32.69 32.91 3223637
20060417 32.83 33.00 32.46 32.73 2831330
20060418 32.88 33.31 32.88 33.26 3454895
20060419 33.15 33.67 33.15 33.39 2554597
20060420 34.62 35.14 34.44 34.72 4755264
20060421 34.95 35.15 34.47 34.77 3352188
20060424 34.77 35.14 34.57 34.98 2810035
20060425 34.90 35.00 34.49 34.62 2687030
20060426 34.49 34.71 34.14 34.27 3321686
20060427 34.26 34.32 33.85 34.15 3654542
20060428 34.16 34.27 33.76 33.99 3725306
20060501 34.25 34.37 33.54 33.66 3479740
20060502 33.60 33.86 33.39 33.55 3129470
20060503 33.55 33.97 33.40 33.49 2738494
20060504 33.69 34.40 33.69 34.37 4358077
20060505 34.41 34.68 34.28 34.43 2524650
20060508 34.27 34.90 34.26 34.85 2450891
20060509 34.85 35.39 34.71 35.10 3627035
20060510 34.88 34.94 34.35 34.51 2581106
20060511 34.40 34.59 34.06 34.42 1768763
20060512 34.31 34.50 34.14 34.29 2563138
20060515 34.18 34.78 34.13 34.37 2603178
20060516 34.25 34.45 34.07 34.13 2585875
20060517 33.91 34.12 33.30 33.35 4165306
20060518 32.49 33.62 32.49 33.30 4638692
20060519 33.27 33.36 32.78 32.97 4431059
20060522 32.97 33.42 32.94 33.27 4249380
20060523 33.32 33.52 32.86 32.87 2218524
20060524 32.74 33.42 32.58 33.24 2784413
20060525 33.64 33.84 33.25 33.76 2827448
20060526 34.17 34.69 34.08 34.56 3356292
20060530 34.44 34.44 33.85 33.98 2549717
20060531 34.00 34.42 33.94 33.99 3404207
20060601 34.08 34.53 34.02 34.41 1701327
20060602 34.36 34.67 34.13 34.36 1786510
20060605 34.22 34.37 33.79 33.87 2202553
20060606 34.00 34.25 33.63 33.91 2265220
20060607 34.08 34.57 33.89 34.39 3197905
20060608 34.61 34.68 33.96 34.04 2853181
20060609 34.01 34.31 33.57 34.13 2826561
20060612 34.22 34.34 33.90 34.18 2567241
20060613 34.11 34.55 33.60 33.66 3200678
20060614 33.76 34.16 33.69 34.03 2418837
20060615 34.18 34.90 34.04 34.81 2697123
20060616 34.62 34.94 34.13 34.26 2983173
20060619 34.24 34.52 33.83 33.97 1735267
20060620 33.90 33.97 33.36 33.48 2842755
20060621 33.62 34.28 33.61 34.15 2881242
20060622 33.99 34.07 33.52 33.87 1386439
20060623 33.60 33.80 33.50 33.58 2560587
20060626 33.08 33.54 32.99 33.22 2053039
20060627 33.07 33.32 32.60 32.67 2498918
20060628 32.77 33.00 32.60 32.73 1715857
20060629 32.82 33.43 32.55 33.30 1725507
20060630 33.27 33.27 32.58 33.14 5321264
20060703 33.24 33.38 33.00 33.12 1603500
20060705 33.12 33.49 33.10 33.28 3697799
20060706 33.29 33.35 33.02 33.13 2332767
20060707 33.07 33.14 32.67 32.84 3306823
20060710 32.91 33.03 32.81 32.88 2151310
20060711 32.91 33.24 32.81 33.20 2726294
20060712 33.18 33.36 33.03 33.06 1651415
20060713 33.22 33.56 33.18 33.36 4467772
20060714 33.31 34.35 33.00 34.11 5731761
20060717 34.12 34.67 34.04 34.31 3097416
20060718 34.41 34.49 34.13 34.42 2755464
20060719 34.49 35.00 34.36 34.78 3520668
20060720 36.06 37.37 36.06 36.36 8700847
20060721 36.78 37.63 36.67 37.39 5946160
20060724 37.34 37.70 37.31 37.32 5361637
20060725 37.01 37.88 36.84 37.73 4058717
20060726 37.60 37.81 37.46 37.68 3173836
20060727 37.62 37.76 37.34 37.62 3405538
20060728 37.64 37.89 37.44 37.60 2683702
20060731 37.33 37.95 37.24 37.87 5049633
20060801 37.87 38.70 37.70 38.62 5459575
20060802 38.32 38.76 38.16 38.20 3834779
20060803 37.87 38.16 37.72 37.89 2328996
20060804 37.89 38.11 37.19 37.36 5012587
20060807 37.50 37.70 37.36 37.59 3017446
20060808 37.87 38.57 37.82 38.25 3263234
20060809 38.41 38.47 37.86 37.87 1731052
20060810 37.72 38.69 37.67 38.59 3017779
20060811 38.41 38.71 38.20 38.65 2769551
20060814 38.77 39.29 38.69 38.86 3674174
20060815 39.17 39.21 38.75 38.80 2642996
20060816 38.92 38.93 38.31 38.35 3007796
20060817 38.38 38.89 38.27 38.88 3299170
20060818 38.96 39.01 38.69 38.97 1720294
20060821 38.84 39.26 38.73 38.99 1530518
20060822 38.94 39.43 38.82 39.17 2774542
20060823 39.05 39.12 38.50 38.60 1357047
20060824 38.72 39.76 38.61 39.32 3863506
20060825 39.02 39.34 38.82 38.98 1881897
20060828 39.08 40.06 38.95 39.84 3338767
20060829 39.82 40.39 39.79 40.32 3369158
20060830 40.38 40.47 40.12 40.24 3124368
20060831 40.06 40.27 39.98 40.01 3208331
20060901 40.30 40.59 40.17 40.54 2659745
20060905 40.54 40.93 40.38 40.80 2374471
20060906 40.53 40.61 39.87 40.06 3102851
20060907 40.09 40.17 39.54 39.54 2350402
20060908 39.44 39.62 39.32 39.50 2758681
20060911 39.26 40.18 38.90 40.11 1814350
20060912 40.09 40.74 40.09 40.55 1973291
20060913 40.41 40.55 40.18 40.50 1631340
20060914 40.35 40.61 40.06 40.57 2049046
20060915 40.71 41.11 40.63 41.08 3215429
20060918 40.98 41.13 40.72 41.02 2849520
20060919 41.02 41.11 40.41 40.75 1797490
20060920 40.72 41.02 40.71 40.88 1286061
20060921 40.89 41.07 40.56 40.60 1463747
20060922 40.75 41.06 40.53 40.97 2409631
20060925 40.95 41.02 40.63 40.94 2505129
20060926 40.97 40.97 40.53 40.81 2758570
20060927 40.81 41.02 40.55 40.82 2241151
20060928 40.95 40.96 40.16 40.51 2551159
20060929 40.74 41.00 40.50 40.99 2099734
20061002 40.39 41.11 40.39 40.73 1915615
20061003 40.64 41.01 40.48 40.78 1755565
20061004 40.67 40.73 40.21 40.60 2862941
20061005 40.41 40.83 40.34 40.35 2263556
20061006 40.35 41.71 40.30 41.33 2907751
20061009 41.27 41.32 40.92 41.11 1343293
20061010 41.06 41.06 40.63 40.87 1497132
20061011 40.65 41.36 40.63 41.15 1381892
20061012 41.23 41.64 41.03 41.52 1762885
20061013 41.29 41.67 41.04 41.44 1792943
20061016 41.46 41.57 41.08 41.33 1367694
20061017 40.93 41.50 40.12 41.47 1613593
20061018 41.59 42.37 41.48 42.28 4549960
20061019 42.10 42.10 39.80 40.52 6966579
20061020 40.62 41.62 39.67 41.47 4796635
20061023 41.38 42.82 41.27 42.56 4134250
20061024 42.32 42.41 41.67 41.95 3029314
20061025 42.10 42.10 41.49 41.70 2697012
20061026 41.64 42.14 41.48 42.05 2685588
20061027 41.94 41.97 41.56 41.78 2301267
20061030 41.88 41.98 41.52 41.71 1785623
20061031 41.87 41.91 41.30 41.45 2405749
20061101 41.56 41.79 41.10 41.16 3635909
20061102 40.98 41.67 40.86 41.41 2841535
20061103 41.44 41.70 41.18 41.23 1596180
20061106 41.56 42.34 41.56 42.17 2672056
20061107 42.10 42.37 41.90 41.95 2093745
20061108 41.95 41.95 41.29 41.33 2425825
20061109 41.43 41.59 40.69 40.76 2874365
20061110 40.75 41.00 40.47 40.71 1899421
20061113 40.57 40.95 40.42 40.59 2120919
20061114 40.57 41.00 40.45 40.90 2085204
20061115 40.90 41.13 40.70 40.91 1545602
20061116 41.00 41.76 40.81 41.60 2453443
20061117 41.50 41.76 41.27 41.58 2100067
20061120 41.37 41.60 40.87 41.03 1903414
20061121 40.86 41.05 40.39 40.48 3812042
20061122 40.56 40.57 39.67 40.03 3692364
20061124 39.94 40.19 39.84 40.03 544815
20061127 39.84 40.12 39.26 39.27 3072016
20061128 39.27 39.94 39.11 39.90 3349859
20061129 39.90 40.47 39.77 40.39 1792499
20061130 40.39 40.54 39.77 40.34 2553599
20061201 40.56 40.69 40.11 40.42 1964307
20061204 40.69 41.02 40.55 40.87 2099956
20061205 40.82 41.02 40.57 40.87 1632338
20061206 41.10 41.28 40.71 40.99 1817771
20061207 41.17 41.46 40.86 40.90 1484042
20061208 41.08 41.64 40.44 41.26 1920254
20061211 41.28 41.28 40.51 40.63 2655487
20061212 40.73 40.82 40.46 40.62 2590996
20061213 41.10 41.55 41.02 41.11 2763554
20061214 41.55 44.33 41.32 42.14 5070969
20061215 42.33 42.65 42.27 42.51 3713389
20061218 42.40 42.51 42.02 42.24 2052957
20061219 42.24 42.50 42.11 42.45 2181500
20061220 42.51 42.70 42.09 42.34 2519280
20061221 42.35 42.69 42.21 42.52 2176463
20061222 42.47 42.52 41.96 42.21 1637986
20061226 42.12 42.40 41.99 42.33 1364697
20061227 42.39 42.83 42.34 42.71 2238326
20061228 42.80 42.83 42.49 42.59 1899451
20061229 42.47 42.58 42.24 42.37 1812624
20070103 42.38 42.69 42.33 42.47 2663699
20070104 42.45 42.95 42.25 42.91 3385683
20070105 42.76 42.93 42.42 42.73 3540284
20070108 42.62 42.91 42.43 42.83 1865180
20070109 42.83 42.90 42.31 42.31 2866257
20070110 42.24 42.76 42.08 42.72 3475246
20070111 42.82 43.02 42.57 43.02 3298637
20070112 42.82 43.52 42.72 43.43 2194967
20070116 43.48 43.84 43.43 43.66 2476359
20070117 43.47 44.36 43.47 44.19 3323492
20070118 44.36 44.94 44.20 44.77 3492327
20070119 44.73 44.76 44.14 44.63 4688298
20070122 44.52 44.62 43.76 43.82 3100787
20070123 43.84 44.00 43.52 43.89 2889031
20070124 43.93 43.98 43.49 43.98 4035621
20070125 44.41 45.65 44.41 45.31 6129967
20070126 44.30 44.94 43.11 44.52 4623260
20070129 44.43 44.52 44.06 44.24 3020858
20070130 44.39 45.22 44.30 45.17 3948795
20070131 45.18 45.43 44.94 45.36 3100020
20070201 45.57 45.96 45.20 45.95 4325444
20070202 45.62 45.81 45.43 45.44 2784358
20070205 45.25 45.73 45.01 45.66 2765087
20070206 45.57 45.67 44.79 45.17 3809084
20070207 45.17 45.36 45.12 45.35 1910400
20070208 45.48 45.56 45.22 45.46 3870509
20070209 45.53 45.67 45.33 45.44 1881056
20070212 45.46 45.63 45.27 45.57 2364241
20070213 45.57 45.62 45.22 45.61 2740233
20070214 45.60 45.95 45.36 45.91 2554974
20070215 45.75 46.10 45.58 46.03 1979160
20070216 45.57 46.10 45.43 46.09 3213234
20070220 45.85 46.31 45.73 46.25 1835837
20070221 46.31 46.57 46.07 46.21 2937207
20070222 46.02 46.20 45.82 45.95 3181263
20070223 46.16 46.16 45.19 45.49 1812734
20070226 45.67 45.84 45.40 45.80 2574682
20070227 45.76 46.03 43.93 44.84 4635085
20070228 44.66 45.73 44.57 45.67 3909816
20070301 44.94 45.56 44.39 45.29 5147284
20070302 45.29 45.39 44.59 44.59 3187285
20070305 44.27 44.74 44.18 44.30 3243673
20070306 44.43 44.59 44.07 44.31 4084236
20070307 44.36 44.96 44.22 44.77 4597541
20070308 45.16 45.82 45.11 45.53 3893551
20070309 45.78 45.91 45.48 45.81 3635501
20070312 46.15 46.50 45.77 46.21 4431364
20070313 46.17 46.41 45.71 45.78 4677193
20070314 45.93 46.56 45.81 46.50 4164912
20070315 46.37 47.14 46.19 46.93 5463999
20070316 46.96 47.57 46.61 47.07 3982259
20070319 47.14 47.74 47.08 47.71 3723991
20070320 47.66 47.86 47.19 47.72 3287325
20070321 47.64 47.96 47.07 47.94 3689948
20070322 48.19 48.27 47.85 48.23 3098998
20070323 48.12 48.30 47.99 48.16 3039532
20070326 48.29 48.62 47.99 48.62 3118529
20070327 48.30 48.92 48.26 48.64 2953660
20070328 48.55 48.62 48.12 48.35 2390534
20070329 48.56 48.86 48.48 48.78 2189877
20070330 48.87 49.06 47.98 48.27 3483944
20070402 48.48 48.59 48.09 48.39 2997960
20070403 48.57 49.49 48.44 49.44 3776037
20070404 49.34 49.48 48.99 49.29 2527033
20070405 49.35 49.62 49.04 49.53 2229375
20070409 49.49 49.90 49.35 49.83 2944604
20070410 49.83 50.20 49.78 49.99 2863425
20070411 49.94 49.99 49.34 49.47 3515696
20070412 49.49 49.81 49.43 49.59 3655468
20070413 48.77 49.85 48.03 49.48 3414113
20070416 49.14 49.74 49.04 49.60 4504359
20070417 49.49 50.67 49.49 50.43 6584033
20070418 50.46 50.55 50.09 50.28 5991228
20070419 51.43 52.06 50.84 51.03 7592337
20070420 52.41 52.41 51.03 51.24 5601698
20070423 51.78 51.78 51.00 51.66 4193063
20070424 51.64 52.07 51.41 51.86 4358040
20070425 51.82 52.67 51.71 52.61 5367326
20070426 52.44 53.19 52.44 53.03 4652315
20070427 52.99 53.00 52.38 52.41 4338182
20070430 52.51 52.58 51.88 51.90 3834958
20070501 51.71 52.36 51.38 52.29 3705878
20070502 52.33 52.62 52.02 52.55 3179413
20070503 52.50 52.79 52.43 52.70 2810178
20070504 52.70 52.92 52.53 52.63 2326049
20070507 52.63 52.97 52.62 52.74 1515674
20070508 52.69 52.94 52.25 52.86 1900403
20070509 52.84 53.11 52.70 52.94 1712512
20070510 52.89 52.89 52.41 52.62 3028402
20070511 52.65 52.70 51.75 52.01 4989799
20070514 52.01 53.42 52.01 52.80 5818176
20070515 52.90 53.08 52.40 52.56 2895395
20070516 52.70 53.02 52.63 52.95 2022063
20070517 52.70 52.73 52.05 52.24 2089494
20070518 52.24 52.57 51.88 52.49 2946023
20070521 52.39 52.79 52.29 52.62 2586171
20070522 52.51 52.62 52.21 52.34 2198060
20070523 52.28 52.73 52.23 52.38 2376895
20070524 52.60 52.93 52.10 52.20 2589008
20070525 52.14 52.53 52.00 52.21 1939138
20070529 52.38 52.41 51.48 51.60 3681001
20070530 51.25 51.47 51.24 51.34 4174187
20070531 52.16 52.58 51.34 52.09 3532281
20070601 52.47 52.70 52.13 52.38 2398935
20070604 52.20 52.90 51.99 52.84 2210499
20070605 52.76 53.06 52.53 52.62 2471386
20070606 52.57 52.78 52.27 52.39 2315000
20070607 52.20 52.39 50.61 51.24 5291351
20070608 51.25 51.96 50.98 51.93 3446662
20070611 51.93 52.02 51.28 51.31 2232535
20070612 51.11 52.12 51.01 51.69 3348857
20070613 51.79 52.24 51.57 51.93 3861488
20070614 52.05 52.67 51.90 52.48 2766707
20070615 52.92 53.31 52.03 53.20 5427342
20070618 52.39 53.40 52.39 53.13 3305884
20070619 53.14 53.31 52.94 53.28 2463828
20070620 53.28 53.30 52.28 52.43 3105597
20070621 52.55 52.58 52.00 52.20 2723299
20070622 51.93 52.07 50.95 51.18 3759549
20070625 51.38 51.66 50.37 50.61 4014124
20070626 50.89 51.04 49.98 50.07 4980095
20070627 49.58 51.72 49.42 51.64 4240740
20070628 51.58 51.93 51.43 51.72 2659982
20070629 52.04 52.20 51.46 51.79 3920780
20070702 52.39 53.30 52.21 53.13 3697429
20070703 53.09 53.23 52.76 53.04 1356863
20070705 53.04 53.27 52.79 53.23 1993409
20070706 53.11 53.42 52.77 53.35 2222635
20070709 53.20 53.31 52.85 53.20 1942603
20070710 52.79 52.98 52.26 52.30 2645403
20070711 52.54 53.40 52.38 53.40 2956659
20070712 53.33 53.77 53.14 53.74 3737029
20070713 53.69 54.00 53.59 53.82 3395094
20070716 53.52 54.20 53.45 54.03 3272049
20070717 53.85 54.23 53.64 54.02 2275835
20070718 54.05 54.07 53.47 53.86 2938926
20070719 53.13 53.74 50.64 51.07 12088392
20070720 51.03 51.78 50.53 50.98 8765101
20070723 51.46 52.07 51.16 52.01 5072786
20070724 51.52 51.88 50.55 50.64 5034274
20070725 51.07 51.11 49.04 49.12 9161433
20070726 48.26 48.78 46.88 48.34 9835839
20070727 47.87 48.56 47.45 47.82 4862490
20070730 47.71 49.09 47.52 48.97 5059949
20070731 48.99 48.99 48.34 48.35 6795519
20070801 48.18 49.04 47.85 48.26 6375144
20070802 48.28 49.87 48.24 49.73 5040366
20070803 50.33 50.55 49.11 49.18 4714749
20070806 50.55 50.55 49.22 49.61 4262063
20070807 49.09 49.54 48.50 49.12 5568337
20070808 48.99 50.10 48.25 50.10 5383716
20070809 49.64 50.27 47.94 47.94 5426798
20070810 47.89 48.13 46.80 47.79 4769255
20070813 47.82 49.06 47.78 48.56 3554475
20070814 48.34 48.99 48.21 48.21 3479735
20070815 49.13 49.13 47.34 47.48 4007597
20070816 47.26 47.45 45.84 46.82 4955508
20070817 46.49 47.66 46.24 46.78 6581959
20070820 46.92 46.96 45.61 46.11 5602716
20070821 45.80 46.87 45.32 46.47 4828003
20070822 46.88 47.69 46.81 47.64 5447251
20070823 49.47 49.47 47.89 48.25 4529367
20070824 48.46 48.49 48.05 48.39 2100461
20070827 48.30 48.98 48.26 48.39 2254076
20070828 48.41 48.81 47.47 47.49 3282820
20070829 47.75 48.52 47.60 48.50 2894321
20070830 48.53 49.75 48.44 49.45 4566791
20070831 49.87 50.65 49.71 50.33 5679958
20070904 49.91 50.28 49.57 49.86 2398879
20070905 49.54 49.76 48.80 49.45 2318264
20070906 47.79 49.98 47.79 49.66 1733296
20070907 49.52 51.63 48.53 48.58 3609098
20070910 48.71 49.25 48.46 48.95 1917449
20070911 49.08 49.96 48.96 49.90 2229685
20070912 49.61 50.59 49.51 50.30 1903133
20070913 50.70 50.80 50.47 50.66 1683190
20070914 50.40 50.50 49.93 50.41 1813985
20070917 50.12 50.40 49.86 50.11 1736007
20070918 50.46 51.17 50.27 51.04 2322521
20070919 51.50 52.31 51.25 51.99 2542680
20070920 51.92 52.17 51.59 51.65 1874827
20070921 52.24 52.45 51.65 52.35 3299031
20070924 52.11 52.19 51.65 51.88 2052798
20070925 51.68 52.42 51.64 52.31 2414380
20070926 52.35 52.45 50.97 51.38 3918298
20070927 51.48 52.07 51.17 51.78 1670284
20070928 51.65 52.02 51.65 51.89 1972217
20071001 52.13 52.56 51.78 52.22 2221876
20071002 52.21 52.51 51.39 52.09 1963867
20071003 51.76 51.95 51.30 51.59 1819190
20071004 51.80 52.19 51.64 51.95 1296881
20071005 52.10 52.10 51.73 51.91 1732319
20071008 51.73 51.87 51.17 51.41 1917666
20071009 51.50 51.58 50.66 51.23 2729328
20071010 51.23 51.52 51.02 51.30 1637423
20071011 51.54 52.23 51.45 51.86 2329679
20071012 52.20 53.16 52.01 52.92 3006751
20071015 52.84 52.93 51.45 51.82 2623369
20071016 51.87 52.15 51.43 51.59 3364971
20071017 51.61 51.71 50.63 50.99 3180709
20071018 52.33 56.23 52.09 54.94 8510631
20071019 54.50 55.09 53.39 53.48 5147612
20071022 52.94 54.05 52.92 53.65 3588926
20071023 54.26 54.50 53.80 54.42 2266667
20071024 53.77 54.59 53.55 54.48 3449672
20071025 54.54 55.55 54.54 55.17 2958706
20071026 55.56 55.56 54.95 55.28 2939618
20071029 55.36 55.42 55.04 55.19 1802489
20071030 55.19 56.20 55.07 55.76 2854374
20071031 55.74 55.83 55.04 55.33 3145570
20071101 55.06 55.19 54.27 54.64 3399350
20071102 54.77 54.85 53.63 54.62 2729653
20071105 54.18 54.69 54.00 54.43 2982674
20071106 54.40 54.55 54.03 54.55 2227299
20071107 54.13 54.65 53.98 54.03 4138457
20071108 54.08 54.23 53.15 53.71 3918732
20071109 53.11 53.97 52.60 53.34 3599988
20071112 53.35 53.69 52.56 52.64 2625755
20071113 53.19 53.83 52.62 53.67 3027899
20071114 54.11 54.28 52.81 53.86 3115095
20071115 53.75 54.40 53.18 53.30 3401845
20071116 53.77 54.45 53.25 53.72 4669660
20071119 53.49 54.31 53.19 53.42 4371631
20071120 53.41 54.19 52.61 53.24 4028486
20071121 52.91 53.45 51.84 52.11 4342241
20071123 52.66 53.38 52.19 53.38 1406527
20071126 53.28 53.84 52.03 52.09 4927128
20071127 51.88 53.97 51.88 53.83 5473188
20071128 54.12 54.45 53.74 54.36 3299465
20071129 54.30 54.30 53.52 54.02 2442903
20071130 54.62 55.25 54.10 55.20 4276735
20071203 54.76 55.10 53.95 54.41 3688703
20071204 54.20 54.79 54.08 54.52 2968684
20071205 54.92 55.31 54.40 55.05 2716530
20071206 55.23 55.23 54.59 55.08 2353156
20071207 54.82 55.98 54.82 55.76 2463699
20071210 55.80 56.54 55.67 56.54 2203389
20071211 56.54 56.54 54.61 54.67 4214545
20071212 55.79 55.79 53.86 54.67 3952399
20071213 54.14 55.22 54.08 55.13 2827634
20071214 54.57 54.69 53.60 53.76 2795217
20071217 53.44 53.81 53.07 53.26 4086930
20071218 53.47 53.95 53.06 53.71 2819206
20071219 53.61 54.56 53.61 54.26 1858255
20071220 54.55 55.23 54.33 54.56 1984034
20071221 55.10 55.31 54.60 55.07 3896642
20071224 55.52 55.53 54.89 55.01 856676
20071226 54.76 55.03 54.42 54.75 2329384
20071227 54.77 54.83 53.86 53.93 2329276
20071228 54.50 54.66 54.03 54.30 1453906
20071231 54.03 54.22 53.59 53.72 1644303
20080102 53.58 54.53 53.04 53.48 3528600
20080103 53.78 55.19 53.58 54.24 4016801
20080104 53.89 54.24 53.39 53.39 2853784
20080107 53.61 55.26 53.48 55.16 4158572
20080108 56.12 57.61 56.12 56.38 7482296
20080109 56.38 59.49 56.28 59.39 9110714
20080110 59.02 59.37 58.12 58.35 6394919
20080111 57.92 59.20 57.92 58.96 5278150
20080114 59.55 59.55 58.24 58.91 3240412
20080115 58.30 59.08 57.98 58.68 5577684
20080116 58.31 60.34 58.31 60.07 7240788
20080117 60.13 60.13 57.96 58.11 7630010
20080118 58.56 59.27 57.66 58.45 5822217
20080122 55.51 58.61 53.68 56.17 7606777
20080123 54.96 56.81 54.75 56.77 10723572
20080124 57.78 58.15 57.01 57.40 7578034
20080125 58.06 58.75 56.36 56.45 4096871
20080128 56.41 57.32 55.91 57.13 4014640
20080129 57.37 57.40 56.67 56.69 4674652
20080130 56.67 56.86 55.46 55.68 6063616
20080131 55.59 56.74 54.97 56.04 5179602
20080201 56.44 56.97 55.99 56.92 4426445
20080204 56.94 58.07 56.73 57.26 4088659
20080205 56.38 56.81 55.75 55.84 4825067
20080206 56.11 56.22 55.33 55.45 2975240
20080207 55.36 56.32 55.33 56.19 3779940
20080208 55.83 56.37 55.56 56.13 2740324
20080211 56.13 56.55 55.73 56.34 3103936
20080212 56.78 57.79 56.16 56.90 4230430
20080213 57.31 57.75 57.11 57.25 3561125
20080214 57.59 57.59 55.68 55.82 5123412
20080215 55.57 55.89 54.43 54.92 6510756
20080219 55.43 56.41 54.93 55.81 4111351
20080220 55.44 56.02 55.14 55.91 3279961
20080221 56.01 56.18 55.42 55.52 3977576
20080222 55.64 55.76 54.49 55.17 3665184
20080225 55.09 55.71 54.85 55.53 5848475
20080226 55.37 56.03 55.12 55.80 4002213
20080227 55.67 55.90 55.25 55.36 4535475
20080228 55.07 55.83 54.90 55.46 4105948
20080229 54.84 55.37 54.35 54.62 4406563
20080303 54.64 54.96 54.25 54.60 3813006
20080304 54.20 55.26 54.20 55.10 5100612
20080305 54.87 54.97 53.26 53.79 5697519
20080306 53.64 54.08 53.21 53.30 4319738
20080307 52.99 54.31 52.56 53.67 4797065
20080310 53.62 53.82 52.43 52.55 4086349
20080311 53.63 54.16 52.60 53.49 2680849
20080312 53.81 54.16 53.41 53.52 3271534
20080313 52.69 53.04 51.74 52.63 5128202
20080314 53.09 53.65 51.83 52.27 6834911
20080317 50.92 52.35 50.92 51.47 4004749
20080318 52.34 53.42 52.05 53.42 5188702
20080319 53.58 54.58 53.58 53.87 4624177
20080320 54.32 54.58 53.43 53.92 4400692
20080324 54.04 54.43 53.65 54.02 2069388
20080325 54.25 54.32 53.56 54.06 2686447
20080326 53.75 54.04 53.38 53.40 2638650
20080327 53.60 53.72 52.97 53.31 3630337
20080328 53.37 53.60 53.21 53.41 2951162
20080331 53.29 53.92 52.72 53.71 4519001
20080401 53.89 55.74 53.89 55.73 4644738
20080402 55.74 56.13 55.43 55.69 4083012
20080403 55.27 55.89 55.15 55.22 2855460
20080404 55.41 55.91 55.11 55.63 2624117
20080407 55.93 56.41 55.73 56.14 2957083
20080408 55.86 56.48 55.27 55.57 3044389
20080409 55.62 56.22 55.34 55.64 3018122
20080410 55.94 56.65 55.60 56.39 3199838
20080411 55.83 56.41 55.83 56.26 4034999
20080414 56.13 56.13 55.17 55.64 2895829
20080415 55.89 55.89 54.71 55.11 4109386
20080416 56.47 56.47 55.37 56.13 5698432
20080417 55.38 56.56 54.76 56.12 4718695
20080418 57.17 57.51 56.60 56.92 5037128
20080421 56.73 56.98 56.27 56.62 4095392
20080422 56.26 56.48 56.00 56.24 3715489
20080423 56.41 56.56 56.08 56.53 3343337
20080424 56.65 57.49 56.37 57.10 3504599
20080425 57.26 58.02 57.13 57.58 3114147
20080428 57.45 58.48 57.45 58.18 4089794
20080429 58.00 58.77 58.00 58.52 4266881
20080430 58.18 58.69 57.84 57.89 5325635
20080501 57.92 58.52 57.82 58.42 3092940
20080502 58.68 58.88 57.99 58.34 4093346
20080505 58.34 58.88 58.03 58.62 3211141
20080506 58.48 58.48 57.80 58.26 4082473
20080507 58.08 58.42 57.08 57.10 3792137
20080508 57.55 58.04 57.01 57.31 3105858
20080509 56.70 57.12 56.52 56.90 2624117
20080512 56.83 57.37 56.72 57.29 1827602
20080513 57.54 57.59 56.72 56.91 2006627
20080514 56.98 57.69 56.91 57.44 2629499
20080515 57.38 57.38 56.73 56.81 2593759
20080516 56.67 57.14 56.54 56.92 2964726
20080519 56.97 57.32 56.51 57.08 2302346
20080520 56.92 57.36 56.71 57.01 2423562
20080521 57.20 57.68 56.76 56.92 3433872
20080522 56.88 57.13 56.61 56.72 2570075
20080523 56.52 56.83 56.00 56.00 2008672
20080527 56.05 56.39 55.36 56.13 2938782
20080528 56.16 56.57 55.83 55.96 2154325
20080529 55.86 56.97 55.86 56.70 3199622
20080530 56.47 57.05 56.41 56.76 2180699
20080602 56.51 56.76 55.95 56.36 3292741
20080603 56.45 56.92 56.40 56.91 3575972
20080604 56.98 57.36 56.74 57.12 2496980
20080605 56.95 57.57 56.53 57.47 2230758
20080606 55.87 57.21 55.73 56.81 3419628
20080609 56.77 57.17 56.38 56.74 2892170
20080610 56.29 56.77 56.07 56.40 2020689
20080611 56.43 56.66 56.08 56.31 3676116
20080612 56.70 57.21 56.31 56.73 3090194
20080613 57.00 57.94 56.65 57.68 3319221
20080616 57.50 58.01 57.21 57.79 3087727
20080617 57.97 58.08 57.27 57.32 2112192
20080618 57.07 57.31 56.93 57.14 3951162
20080619 57.00 58.73 56.63 58.62 5671596
20080620 58.29 58.72 58.19 58.39 6226945
20080623 58.52 58.52 57.49 58.10 6496949
20080624 58.07 58.31 57.50 58.08 5590391
20080625 58.18 59.10 57.96 58.51 4079782
20080626 57.96 58.86 57.58 58.45 4907280
20080627 58.19 58.99 58.00 58.65 5857499
20080630 58.73 59.85 58.37 59.61 5664730
20080701 59.06 60.11 58.87 59.89 6699050
20080702 60.13 60.22 59.50 59.50 3422953
20080703 59.88 60.03 59.51 59.77 2521115
20080707 60.04 60.36 58.93 59.55 4518740
20080708 59.80 61.06 59.80 61.02 7540387
20080709 61.03 61.98 60.51 60.59 5859537
20080710 60.48 60.94 59.89 60.87 4756777
20080711 60.41 61.26 60.13 60.82 4501147
20080714 60.94 61.19 60.31 60.48 3784568
20080715 59.88 62.45 59.88 62.29 9287853
20080716 62.46 62.46 61.06 61.41 6479786
20080717 62.39 64.94 60.16 63.35 10322173
20080718 63.50 64.37 62.81 64.27 7080403
20080721 64.50 64.53 63.37 63.51 4356866
20080722 63.51 64.41 63.11 64.18 4259677
20080723 64.14 64.41 63.00 63.43 3418984
20080724 63.58 63.97 63.11 63.38 3041171
20080725 63.18 63.80 63.18 63.36 3071422
20080728 63.18 63.45 62.29 62.50 2497407
20080729 62.56 62.95 61.72 62.72 2959966
20080730 63.11 64.08 63.04 63.92 4135134
20080731 63.65 64.34 63.60 63.96 2944626
20080801 63.74 64.54 63.72 63.76 3685878
20080804 63.59 64.59 63.59 64.24 2858915
20080805 64.22 65.25 64.18 65.23 4485057
20080806 65.16 66.19 64.70 65.95 5977429
20080807 65.43 66.02 65.06 65.14 3275990
20080808 64.96 66.33 64.96 66.33 3742732
20080811 66.10 66.32 65.38 65.57 4343779
20080812 65.68 65.70 65.12 65.33 3352261
20080813 65.30 65.56 64.79 64.96 3725676
20080814 64.72 65.38 64.13 65.01 2959107
20080815 65.23 66.68 64.75 65.23 3642432
20080818 65.38 66.07 64.85 65.09 3371248
20080819 65.14 65.39 64.24 64.75 3886799
20080820 64.99 64.99 63.92 64.30 2642010
20080821 64.22 65.33 64.13 65.28 2510173
20080822 65.62 66.10 65.12 65.71 2276534
20080825 65.73 65.73 63.30 63.53 4226208
20080826 63.46 63.89 62.96 63.65 2076256
20080827 63.54 63.73 63.08 63.63 2229763
20080828 63.93 64.06 63.54 63.86 3809563
20080829 63.90 64.21 63.15 63.17 2578720
20080902 63.68 65.35 63.16 65.06 5496956
20080903 64.83 65.49 64.63 64.97 3618189
20080904 64.63 64.81 63.29 63.31 4209045
20080905 63.30 64.03 61.99 62.54 3585578
20080908 63.59 64.20 62.80 63.93 4323997
20080909 63.79 64.60 63.69 63.74 4271819
20080910 63.87 64.75 63.87 64.55 3670586
20080911 64.23 64.49 63.43 64.03 4863107
20080912 63.71 64.09 63.23 63.91 3816751
20080915 62.67 64.90 62.67 63.77 3903145
20080916 62.95 64.72 62.47 64.32 5212320
20080917 63.85 63.86 61.43 61.68 5094704
20080918 61.82 62.99 59.24 62.12 6947693
20080919 63.14 64.44 61.33 61.74 7643232
20080922 61.61 61.89 60.05 60.49 3962916
20080923 60.49 61.07 59.43 59.87 5546029
20080924 60.09 61.03 59.60 60.91 3958318
20080925 61.44 62.43 61.12 61.87 3960243
20080926 61.34 62.58 60.81 62.43 3563342
20080929 61.81 62.64 59.51 60.64 6841518
20080930 61.26 61.60 60.16 61.38 4614509
20081001 61.02 62.54 61.02 62.41 4875724
20081002 62.41 63.30 61.83 62.94 6774797
20081003 62.97 64.68 62.62 62.77 6636438
20081006 61.86 62.71 58.69 60.45 7296799
20081007 60.51 61.66 57.98 58.11 7429384
20081008 57.20 59.81 57.17 58.96 7510219
20081009 59.01 59.16 54.34 54.64 8848476
20081010 53.31 55.74 48.00 52.47 10769576
20081013 53.79 56.90 53.32 56.90 6545873
20081014 59.37 59.37 55.38 56.84 5947207
20081015 55.91 57.27 53.74 54.79 7016552
20081016 57.38 57.38 51.63 55.24 9016668
20081017 57.49 57.97 51.64 55.76 4943621
20081020 56.39 58.51 55.85 58.43 4349445
20081021 57.39 59.35 56.86 57.74 4636001
20081022 56.64 57.70 54.48 55.47 5247605
20081023 55.60 56.89 53.73 56.26 6406979
20081024 52.87 55.76 52.87 54.43 5866159
20081027 54.09 54.58 52.07 52.07 5586126
20081028 53.13 55.47 51.16 55.25 8087393
20081029 54.94 56.89 54.40 54.72 5224402
20081030 55.90 56.48 55.10 55.86 5150090
20081031 55.81 57.13 55.53 56.57 4212904
20081103 56.53 57.42 56.14 57.23 2440856
20081104 57.94 58.36 56.84 57.54 3498011
20081105 56.91 58.05 56.29 56.35 3386704
20081106 56.27 57.22 53.88 54.30 4719295
20081107 54.89 55.85 54.39 55.51 3723513
20081110 56.36 57.22 56.00 57.14 3758691
20081111 56.29 57.72 55.42 55.95 4016378
20081112 55.97 56.72 54.95 55.43 4209803
20081113 55.67 58.18 53.82 58.03 6003342
20081114 57.11 58.45 55.97 56.11 4203708
20081117 55.34 56.07 54.24 54.31 4199110
20081118 54.09 54.35 51.91 53.59 6320799
20081119 53.37 54.23 49.75 49.91 7280760
20081120 49.67 49.99 44.89 45.36 10598391
20081121 45.73 48.34 44.34 47.89 9803413
20081124 48.80 49.98 48.33 49.23 5552872
20081125 49.17 50.21 48.93 49.98 6251512
20081126 49.24 50.38 48.80 49.82 4255566
20081128 49.69 50.05 49.33 49.47 2707951
20081201 48.28 49.70 47.68 48.15 5190828
20081202 48.95 49.76 47.83 49.67 4428355
20081203 48.82 50.43 48.41 50.20 5048513
20081204 49.81 50.42 48.05 48.73 4795104
20081205 48.08 50.11 47.67 49.99 5617882
20081208 51.23 51.23 48.33 49.09 5930833
20081209 48.74 50.28 47.51 48.04 4972456
20081210 48.37 48.88 47.02 47.95 3981306
20081211 47.65 49.43 47.38 47.89 4690380
20081212 46.80 47.59 45.90 47.14 6405394
20081215 47.50 47.84 46.05 47.54 5275174
20081216 47.93 50.06 47.55 49.90 4469060
20081217 49.27 50.67 48.83 49.27 4991183
20081218 49.74 51.10 49.47 49.89 3885861
20081219 50.45 50.83 49.47 50.56 6685129
20081222 50.52 50.99 49.62 50.43 3269572
20081223 50.97 50.97 49.28 49.54 3175936
20081224 49.78 50.06 49.34 49.72 934543
20081226 50.06 50.09 49.44 49.75 1010516
20081229 49.72 49.72 48.48 48.96 2704355
20081230 49.38 49.77 48.88 49.56 2925994
20081231 49.83 50.71 49.42 50.36 2745534
20090102 50.59 51.98 49.70 51.77 3124118
20090105 51.61 51.61 50.52 50.98 4228694
20090106 51.36 51.95 50.45 50.71 7383775
20090107 50.10 51.03 49.89 50.60 3012394
20090108 50.49 51.14 49.88 50.73 4357655
20090109 50.93 51.64 50.58 50.73 3751474
20090112 50.52 50.99 49.60 49.83 4332651
20090113 49.80 50.27 49.36 49.73 4518857
20090114 49.05 50.59 49.05 50.23 7526888
20090115 50.36 50.54 49.21 50.34 5930833
20090116 50.96 51.88 50.62 51.64 5084499
20090120 51.58 51.91 50.47 50.59 5171856
20090121 51.09 52.44 50.28 52.13 6019148
20090122 51.45 53.90 51.45 53.35 8038796
20090123 53.02 54.17 52.33 54.01 6366556
20090126 54.30 54.83 53.96 54.31 4572591
20090127 54.15 55.21 54.10 54.97 4346802
20090128 55.79 55.79 54.23 54.67 5322417
20090129 54.24 55.06 54.02 54.74 5334122
20090130 54.87 55.58 54.58 55.12 4154956
20090202 54.60 55.50 54.46 55.12 3342352
20090203 55.24 56.99 54.95 56.86 4753690
20090204 56.91 57.32 55.78 55.88 4334885
20090205 55.70 57.09 55.70 56.82 4125163
20090206 56.91 56.97 56.07 56.58 4159212
20090209 56.61 56.61 54.58 55.37 4292962
20090210 55.03 55.37 53.63 54.12 5034276
20090211 54.46 55.35 54.12 55.17 3521323
20090212 54.42 55.66 53.87 55.61 3452373
20090213 55.33 55.60 54.91 55.20 2388017
20090217 54.49 55.23 53.57 54.45 3641239
20090218 54.84 55.14 54.07 54.66 3394170
20090219 55.13 55.13 54.37 54.50 2696056
20090220 53.78 54.89 53.60 54.56 4539074
20090223 53.99 54.88 53.80 53.89 3307026
20090224 54.24 54.91 53.57 54.76 3780096
20090225 54.50 54.51 53.41 53.49 5034170
20090226 54.06 54.31 51.55 51.57 4830832
20090227 50.12 50.74 47.72 47.85 9948635
20090302 47.71 49.46 47.27 48.07 7400800
20090303 48.64 50.16 48.40 48.80 5664505
20090304 49.34 50.05 48.45 49.34 4578017
20090305 48.43 48.89 47.87 48.42 5199415
20090306 49.00 49.86 47.78 49.04 5351984
20090309 48.48 49.78 47.59 48.22 4189886
20090310 48.93 48.93 47.58 48.49 6121952
20090311 47.81 48.07 45.48 45.88 11474571
20090312 45.88 48.00 45.41 47.76 7865471
20090313 48.04 48.38 47.40 48.32 4423428
20090316 48.64 49.21 48.12 48.24 3417271
20090317 48.13 49.22 48.13 49.22 2671863
20090318 49.12 49.90 48.42 48.98 3507151
20090319 49.53 49.53 47.10 47.43 5247388
20090320 47.16 47.82 46.30 46.82 7162304
20090323 47.60 48.40 47.03 48.40 4093335
20090324 47.89 48.24 47.30 47.71 6225490
20090325 47.67 47.90 46.17 47.25 5601300
20090326 47.11 47.21 44.97 46.66 10879601
20090327 46.03 48.17 46.03 47.69 6087016
20090330 47.50 47.95 47.06 47.81 5346797
20090331 48.08 49.40 47.63 48.38 6136244
20090401 47.96 48.38 46.91 47.86 5667996
20090402 48.82 49.26 47.52 47.66 5086365
20090403 47.79 48.25 45.63 45.92 7108206
20090406 45.52 46.28 44.25 44.59 9764719
20090407 44.05 46.07 44.05 45.64 5389990
20090408 45.72 46.62 45.67 46.47 4179299
20090409 47.36 47.76 46.28 46.50 4931058
20090413 46.24 47.80 46.24 46.91 5484423
20090414 46.63 47.89 45.75 46.39 5148403
20090415 46.63 46.73 45.57 46.52 5373263
20090416 48.20 49.07 47.61 48.13 10017528
20090417 48.41 49.40 48.17 48.98 6604175
20090420 48.79 49.52 47.83 47.85 5106056
20090421 47.80 48.65 47.09 47.64 4113979
20090422 47.08 47.51 45.81 45.95 5566152
20090423 45.94 46.68 45.12 46.28 4192426
20090424 46.51 46.51 45.10 45.41 4355779
20090427 46.22 47.13 45.81 46.50 5929487
20090428 46.50 47.64 46.50 46.93 3446596
20090429 47.06 47.39 46.50 46.89 5399624
20090430 47.43 47.56 45.58 45.81 6492168
20090501 45.73 46.42 45.38 46.34 3048643
20090504 46.44 47.33 46.35 47.30 4061046
20090505 46.69 47.25 46.46 46.97 3132807
20090506 47.05 47.18 45.52 46.09 3711051
20090507 45.99 47.12 45.72 46.98 5382897
20090508 46.94 48.25 46.11 47.47 5485270
20090511 47.23 48.22 46.64 47.57 4556608
20090512 47.87 49.08 47.73 48.39 5750572
20090513 47.91 48.88 47.91 48.15 4036167
20090514 48.13 48.67 47.57 47.83 2878938
20090515 47.82 47.82 46.92 47.02 4592920
20090518 47.14 47.15 46.30 46.62 3647636
20090519 46.57 47.07 46.28 46.40 3424787
20090520 46.62 46.87 45.96 45.99 4204919
20090521 45.69 46.46 45.55 46.17 3805484
20090522 46.16 47.42 46.16 47.04 3683102
20090526 46.99 48.08 46.30 47.79 4490441
20090527 47.84 48.08 47.03 47.13 3302935
20090528 46.96 47.50 46.67 47.06 2967866
20090529 47.14 48.46 46.93 48.35 4464080
20090601 48.63 48.65 46.43 46.50 8323556
20090602 46.59 46.74 45.41 45.52 12129039
20090603 45.64 47.20 45.08 46.55 10267797
20090604 46.72 46.72 42.94 44.75 21439166
20090605 44.93 45.33 44.31 44.92 9665098
20090608 44.19 45.22 44.05 44.18 6894254
20090609 44.48 45.07 44.02 44.45 6557964
20090610 44.75 44.98 43.62 44.08 6880671
20090611 44.22 45.97 43.87 45.47 11559667
20090612 45.36 47.94 44.72 47.04 10619867
20090615 47.09 47.11 45.50 45.88 7202115
20090616 45.98 45.98 45.35 45.44 6073745
20090617 45.43 47.02 45.36 46.31 5217122
20090618 46.46 48.01 46.06 47.23 4951060
20090619 47.64 49.16 47.61 48.81 10269995
20090622 48.34 48.35 47.57 47.94 5219649
20090623 47.95 48.41 47.51 47.92 3659914
20090624 48.27 48.31 47.67 48.09 3796683
20090625 48.02 50.02 48.01 49.61 5129839
20090626 49.58 49.82 48.87 49.63 4738167
20090629 49.63 50.37 49.17 50.29 4547070
20090630 50.29 50.47 49.79 50.30 4612033
20090701 50.08 50.38 49.50 50.09 4826609
20090702 49.66 50.60 49.62 50.48 6043948
20090706 50.27 50.67 49.94 50.23 3777415
20090707 50.34 50.95 50.03 50.12 3105573
20090708 50.27 50.58 49.57 49.71 5960139
20090709 49.96 50.74 49.79 50.00 5705869
20090710 49.85 50.75 49.68 50.10 3794577
20090713 50.12 51.15 50.07 50.73 4928423
20090714 50.89 51.29 50.34 50.81 3871648
20090715 50.76 50.80 50.00 50.42 5351996
20090716 51.30 52.57 50.81 51.99 9688068
20090717 52.08 52.16 51.03 51.43 5426329
20090720 51.67 51.72 50.56 50.98 4460523
20090721 51.29 51.48 50.48 51.27 3857118
20090722 51.16 52.07 51.11 51.45 3629485
20090723 51.66 52.21 51.01 51.29 3231076
20090724 51.15 51.92 50.53 51.91 2968383
20090727 52.04 52.19 51.57 51.85 2812030
20090728 52.92 53.07 52.24 52.40 3938611
20090729 52.33 53.13 52.30 52.99 3735616
20090730 53.20 54.01 53.09 53.37 4194461
20090731 53.29 54.18 53.29 53.54 4474737
20090803 54.12 54.35 53.28 53.70 2665996
20090804 53.47 53.53 52.45 52.99 3623695
20090805 53.11 53.35 52.55 52.78 3618114
20090806 53.14 53.14 51.98 52.12 3996624
20090807 52.40 52.80 52.22 52.60 3975777
20090810 52.62 52.79 52.13 52.70 2044481
20090811 52.69 52.95 52.29 52.44 2672313
20090812 52.29 52.83 51.86 52.41 3496928
20090813 52.65 52.65 51.76 52.29 3705819
20090814 52.35 52.65 51.88 52.46 2877203
20090817 52.16 53.26 51.77 52.68 3222126
20090818 52.62 53.01 52.10 52.37 2457315
20090819 51.95 53.41 51.95 53.36 3040189
20090820 53.08 53.45 52.95 53.31 2204098
20090821 53.45 53.77 52.93 53.46 2597769
20090824 53.73 53.94 53.42 53.79 2480162
20090825 53.83 54.50 53.66 54.03 2913528
20090826 53.87 54.56 53.85 53.99 2779812
20090827 53.99 54.24 53.42 53.97 2926267
20090828 54.13 54.18 53.54 53.93 2007525
20090831 53.74 54.38 53.47 54.06 2746541
20090901 53.49 54.14 52.95 53.24 3348472
20090902 52.98 53.44 52.79 52.79 3357106
20090903 53.03 53.61 52.77 53.56 3050823
20090904 53.67 53.99 53.49 53.78 3235498
20090908 54.24 54.35 52.92 53.05 3549307
20090909 53.05 53.91 53.05 53.26 3360554
20090910 53.17 53.55 52.75 53.55 3149164
20090911 53.58 54.59 53.58 54.25 4873407
20090914 54.26 54.34 53.95 54.29 3037652
20090915 54.28 54.28 53.18 53.39 4622505
20090916 53.91 54.43 52.74 53.55 5590688
20090917 53.51 56.38 53.37 55.85 10586925
20090918 56.18 56.42 55.66 55.68 4713161
20090921 55.47 56.06 55.35 55.60 2734872
20090922 55.63 56.09 55.21 55.48 2761492
20090923 55.46 55.55 54.10 54.19 5766760
20090924 54.34 54.67 54.07 54.48 3965800
20090925 54.48 55.26 54.26 54.75 3418197
20090928 54.90 55.29 54.57 54.82 2481245
20090929 54.80 55.03 54.15 54.19 3017634
20090930 54.26 54.65 53.19 54.40 6598173
20091001 54.45 54.59 53.12 53.16 4556373
20091002 53.16 54.24 53.01 54.10 4115251
20091005 54.02 54.55 53.43 54.34 3693518
20091006 54.57 54.96 53.87 54.64 3444293
20091007 54.64 54.99 54.44 54.94 2420773
20091008 55.19 55.30 54.77 54.91 3470180
20091009 54.97 55.62 54.77 55.52 2440162
20091012 55.11 55.60 54.94 55.10 2985459
20091013 55.36 55.50 54.56 55.05 3562722
20091014 55.35 55.35 54.32 54.39 7444783
20091015 52.45 53.00 51.64 52.00 16061909
20091016 52.24 52.99 51.76 52.64 8393892
20091019 52.68 53.23 52.43 52.95 4154448
20091020 52.96 53.15 52.48 52.88 6040090
20091021 52.75 53.11 52.71 52.77 4332721
20091022 52.65 53.26 52.35 53.04 3867913
20091023 52.85 52.94 52.03 52.56 3807441
20091026 52.60 53.14 52.31 52.55 2849318
20091027 52.68 52.75 52.10 52.11 4383131
20091028 52.00 52.46 51.97 52.03 3801362
20091029 52.23 52.23 51.19 51.80 4619989
20091030 51.65 52.18 51.05 51.58 4504914
20091102 51.60 52.26 51.60 52.05 2985355
20091103 51.87 52.14 51.25 51.45 3064691
20091104 51.25 52.03 51.25 51.50 5376258
20091105 51.71 52.36 51.67 52.33 3182596
20091106 52.29 52.66 51.85 52.59 2850366
20091109 52.79 53.80 52.59 53.71 4310188
20091110 53.63 54.86 53.63 54.85 5964421
20091111 55.02 55.02 54.22 54.48 3228082
20091112 54.25 54.25 52.03 52.25 11504174
20091113 52.27 52.72 51.86 52.31 5625902
20091116 52.39 52.72 52.04 52.34 4914071
20091117 52.33 52.80 52.33 52.42 3156815
20091118 52.50 53.23 52.38 53.13 4432809
20091119 52.86 53.02 52.37 52.43 5261183
20091120 52.20 52.43 51.68 51.84 6008334
20091123 52.46 52.67 51.92 52.15 4663169
20091124 52.16 52.87 52.00 52.70 3597622
20091125 52.95 52.96 52.14 52.24 4227182
20091127 52.12 52.73 51.33 52.32 2056054
20091130 52.28 52.43 51.92 52.05 4229069
20091201 52.17 52.89 52.05 52.69 4155391
20091202 52.49 53.47 52.49 53.39 4087478
20091203 53.36 54.53 53.23 53.88 6209034
20091204 54.18 54.64 53.56 54.09 6330188
20091207 53.95 54.30 53.17 53.44 4056561
20091208 53.32 53.37 52.84 52.87 5690713
20091209 52.95 53.71 52.80 53.62 4209153
20091210 53.69 56.08 53.66 55.70 9182753
20091211 55.63 57.30 55.33 57.07 10143734
20091214 57.23 57.23 56.26 56.53 5626488
20091215 56.43 56.68 56.10 56.59 4106142
20091216 56.59 57.19 55.97 56.04 6000267
20091217 55.96 56.21 55.52 55.61 3792731
20091218 55.27 55.39 54.46 55.25 6533044
20091221 55.41 55.98 55.12 55.93 4961506
20091222 56.20 56.54 55.81 56.26 3335544
20091223 56.09 56.54 56.09 56.36 2159679
20091224 56.56 56.56 56.24 56.41 720658
20091228 56.41 56.73 56.17 56.73 1945838
20091229 56.69 56.88 56.48 56.79 3190828
20091230 56.44 56.67 56.37 56.58 1521701
20091231 56.45 56.58 56.12 56.28 1714690
20100104 56.58 56.58 55.28 55.91 6494468
20100105 55.93 55.93 55.35 55.52 3394451
20100106 55.63 56.00 55.37 55.72 2961556
20100107 55.64 56.78 55.55 56.62 3556266
20100108 56.68 56.97 56.43 56.75 2928714
20100111 56.81 56.81 56.33 56.43 3080519
20100112 56.33 57.70 56.20 57.32 5342792
20100113 57.45 58.08 57.32 57.90 4492433
20100114 58.31 59.35 58.03 59.19 6444839
20100115 59.02 59.31 58.24 59.05 4664360
20100119 57.70 59.11 57.66 58.93 6040824
20100120 58.83 59.31 57.62 58.31 4947640
20100121 58.42 58.42 56.92 57.16 4481485
20100122 56.95 57.36 56.26 56.34 4220101
20100125 56.56 57.48 56.37 56.55 3623202
20100126 56.35 56.90 56.20 56.65 3132754
20100127 56.71 56.93 55.61 56.50 4662379
20100128 55.32 56.32 54.21 55.82 6772742
20100129 55.85 56.12 55.17 55.24 3457947
20100201 55.21 55.50 54.65 55.49 3745188
20100202 55.45 56.14 55.26 56.08 3064359
20100203 55.87 55.99 55.04 55.14 3817337
20100204 54.87 55.00 54.04 54.04 6186999
20100205 53.97 54.55 53.76 54.28 4751002
20100208 54.31 54.53 54.02 54.06 2977300
20100209 54.39 54.83 53.80 54.08 3336169
20100210 54.14 54.38 53.62 53.84 3561687
20100211 53.88 53.96 53.50 53.72 4901452
20100212 53.61 53.71 53.03 53.63 4068921
20100216 53.85 54.66 53.72 54.61 3553659
20100217 54.80 55.54 54.75 55.29 4691051
20100218 55.11 55.46 54.84 55.03 3044028
20100219 55.03 55.29 54.57 55.19 4073300
20100222 55.34 55.52 54.75 55.38 4399431
20100223 55.30 55.37 54.58 54.63 4030865
20100224 54.91 55.34 54.62 55.25 2805789
20100225 54.99 55.07 54.35 54.76 4612542
20100226 54.79 55.01 54.30 54.60 4529967
20100301 54.78 55.21 54.59 54.93 5275543
20100302 55.03 56.28 55.03 56.06 4137317
20100303 56.83 56.94 56.01 56.59 4187988
20100304 56.69 56.92 56.26 56.63 3906481
20100305 56.73 57.17 56.49 57.05 3885003
20100308 57.18 57.24 56.78 56.99 2318890
20100309 56.92 57.09 56.73 56.85 2341508
20100310 57.01 57.04 56.27 56.36 3416083
20100311 56.18 56.29 55.33 56.06 3779739
20100312 56.31 56.47 55.53 55.72 3857035
20100315 55.68 56.32 55.67 56.26 3233684
20100316 56.22 56.22 55.74 55.95 2667605
20100317 55.95 56.48 55.81 56.23 2561258
20100318 56.29 56.91 56.19 56.84 2480123
20100319 56.82 57.17 56.62 57.11 4484536
20100322 57.07 58.06 56.85 57.51 4567124
20100323 57.51 57.64 56.85 57.22 3678060
20100324 57.21 57.24 56.67 56.77 2666360
20100325 56.97 57.10 56.38 56.60 3393049
20100326 56.61 56.65 55.94 56.32 3269894
20100329 56.49 56.75 56.37 56.59 2497553
20100330 56.72 56.87 56.41 56.55 2261618
20100331 56.29 56.42 56.02 56.09 3072970
20100401 56.21 56.65 55.82 56.12 3394398
20100405 56.11 56.48 55.80 56.15 3028979
20100406 55.96 56.36 55.90 56.09 2282057
20100407 55.89 55.98 55.64 55.87 4456419
20100408 55.85 55.90 55.55 55.61 2274276
20100409 55.72 56.14 55.57 55.89 3716656
20100412 55.82 56.19 55.53 56.05 4057902
20100413 55.82 56.96 55.58 56.92 6953038
20100414 57.24 57.31 56.34 57.14 6878439
20100415 56.77 57.59 56.77 57.36 4870914
20100416 57.07 57.50 56.58 56.96 4149308
20100419 56.76 57.27 56.60 57.18 3536852
20100420 57.21 57.78 57.15 57.75 3962241
20100421 57.61 57.61 56.31 56.82 7153594
20100422 48.09 50.20 46.31 49.28 52077180
20100423 49.40 49.69 47.45 47.54 26855544
20100426 47.64 47.64 45.78 45.87 21716636
20100427 45.98 46.00 45.45 45.77 15200608
20100428 45.88 46.73 45.67 46.16 13967601
20100429 46.45 47.17 46.40 46.48 8193929
20100430 46.87 47.10 45.51 45.51 8611952
20100503 45.90 46.05 45.51 45.78 6866819
20100504 43.54 44.63 43.22 43.45 17724202
20100505 43.71 44.01 43.37 44.00 13782609
20100506 44.00 45.47 43.57 44.34 19207254
20100507 44.15 44.18 42.98 43.49 14660363
20100510 45.14 45.67 44.25 44.62 6106410
20100511 44.10 44.53 43.71 43.85 7754949
20100512 43.93 43.93 43.18 43.26 10759545
20100513 43.10 43.41 42.50 42.56 7748620
20100514 42.49 42.52 41.60 41.96 7068827
20100517 41.64 41.77 40.57 40.91 11157958
20100518 41.30 42.24 41.00 41.82 13148675
20100519 41.81 41.93 40.87 41.06 11639996
20100520 40.71 40.71 39.94 40.05 12256707
20100521 39.58 39.72 39.09 39.20 16805570
20100524 39.16 40.79 39.02 40.31 11551183
20100525 40.10 40.35 39.30 40.26 9248894
20100526 40.73 40.86 39.93 40.00 7216779
20100527 40.48 40.60 39.91 40.55 5111622
20100528 40.63 41.38 40.60 40.70 6301259
20100601 40.26 40.62 39.93 40.04 7118421
20100602 39.87 40.31 39.72 40.30 5457328
20100603 40.33 40.99 40.22 40.66 5236748
20100604 40.55 40.55 39.73 39.87 5668467
20100607 40.51 40.95 39.76 39.79 5625824
20100608 40.00 40.00 39.36 39.78 6600269
20100609 39.85 39.99 39.16 39.28 7255711
20100610 39.84 39.96 39.54 39.87 5252708
20100611 39.61 40.31 39.49 40.19 4256975
20100614 40.43 41.06 40.24 40.24 4611483
20100615 40.46 41.15 40.46 41.12 6512801
20100616 40.88 41.44 40.69 41.29 6476331
20100617 41.49 41.49 40.97 41.33 5259610
20100618 41.24 41.56 40.76 40.78 7885604
20100621 41.47 41.74 40.81 41.12 4235958
20100622 41.15 41.35 40.42 40.44 4978972
20100623 40.53 40.70 40.05 40.11 5178736
20100624 39.96 40.30 39.83 39.92 6161591
20100625 39.84 40.93 39.66 40.56 8084853
20100628 40.56 41.34 40.32 40.95 4163944
20100629 40.63 40.82 39.64 40.00 6048985
20100630 39.89 39.89 39.32 39.45 5133508
20100701 39.34 40.06 39.07 39.93 6265748
20100702 39.91 40.73 39.82 40.43 4478993
20100706 40.77 40.92 40.28 40.56 4283350
20100707 40.50 41.63 40.30 41.53 4198663
20100708 41.75 42.15 41.29 42.12 5489664
20100709 42.22 43.07 42.16 42.62 5135672
20100712 42.56 42.68 42.28 42.43 3692607
20100713 42.70 43.07 42.19 42.47 6245968
20100714 42.29 42.29 41.67 41.98 5828821
20100715 41.79 41.84 40.72 41.36 10494804
20100716 41.19 41.64 40.93 41.20 7617740
20100719 41.35 41.48 41.11 41.36 3324191
20100720 41.16 41.49 40.95 41.46 4587890
20100721 41.49 41.49 40.23 40.57 4691327
20100722 41.89 42.94 41.55 41.98 7814208
20100723 42.90 43.29 42.54 42.70 6553290
20100726 42.77 43.81 42.77 43.41 5214486
20100727 43.78 43.85 43.27 43.48 3140395
20100728 43.36 43.48 42.58 42.82 3512829
20100729 42.96 43.33 42.39 42.42 4220299
20100730 42.15 42.74 41.73 42.49 3043655
20100802 43.11 43.81 42.91 43.46 3425464
20100803 43.45 43.81 43.04 43.12 2608582
20100804 43.13 43.74 43.07 43.69 3449366
20100805 43.68 43.98 43.22 43.70 3918437
20100806 43.48 43.88 43.24 43.81 2315889
20100809 43.80 44.09 43.69 44.02 3076108
20100810 43.94 45.25 43.79 44.96 6802197
20100811 44.30 44.52 43.73 44.28 5982328
20100812 43.77 44.70 43.77 44.46 4881819
20100813 44.25 44.57 43.91 44.37 3141013
20100816 44.18 44.40 43.74 44.14 2449409
20100817 44.30 44.82 44.07 44.56 2610128
20100818 44.68 44.84 44.19 44.48 2134051
20100819 44.31 44.39 43.43 43.67 3093725
20100820 43.60 43.65 42.89 43.26 4081215
20100823 43.48 44.10 43.35 43.46 3148019
20100824 42.81 43.05 42.06 42.71 4878214
20100825 42.32 43.02 42.32 42.86 5493373
20100826 42.91 43.13 42.17 42.17 4144369
20100827 42.31 42.53 41.80 42.47 3139571
20100830 42.35 42.63 41.92 41.93 1980853
20100831 41.68 41.89 41.22 41.30 3227348
20100901 41.68 42.33 41.67 42.19 3076005
20100902 42.29 42.87 42.18 42.71 1903173
20100903 42.84 43.04 42.48 42.93 2104895
20100907 42.91 43.43 42.78 43.08 3159558
20100908 42.06 42.44 41.78 41.98 4334785
20100909 42.48 42.48 41.72 41.84 5012965
20100910 41.94 42.29 41.85 42.08 2562469
20100913 42.32 42.51 42.11 42.28 2587749
20100914 42.15 43.25 41.84 43.05 4280641
20100915 42.89 44.10 42.76 44.05 3594068
20100916 44.07 44.27 43.68 43.95 3715150
20100917 43.98 44.15 43.59 43.96 5181845
20100920 43.97 44.71 43.79 44.69 2904015
20100921 44.92 46.33 44.91 46.31 8261699
20100922 46.62 47.29 46.45 46.81 6104644
20100923 46.51 46.81 46.34 46.55 3819343
20100924 47.09 48.44 45.49 46.92 11361103
20100927 47.07 47.25 46.69 46.69 3784646
20100928 46.84 46.99 46.56 46.85 3516281
20100929 46.55 46.86 46.34 46.53 2680377
20100930 46.46 46.99 46.46 46.61 3194591
20101001 47.00 47.12 46.21 46.56 3460499
20101004 46.57 46.61 46.09 46.49 2898693
20101005 46.74 47.28 46.59 47.22 3591304
20101006 47.08 47.46 46.86 47.44 3204928
20101007 47.46 47.80 47.28 47.66 3901838
20101008 47.80 48.17 47.51 48.03 3142084
20101011 48.07 48.30 47.89 48.22 2332280
20101012 48.10 48.33 47.91 48.28 3240853
20101013 48.34 48.48 47.97 48.26 3716173
20101014 48.41 48.78 48.01 48.33 3979728
20101015 48.63 48.71 47.55 47.64 8280020
20101018 47.57 48.02 47.41 47.87 6018465
20101019 47.50 47.97 47.34 47.48 4807443
20101020 47.48 48.41 47.48 48.26 4042469
20101021 48.79 50.58 48.61 49.90 9082762
20101022 49.77 50.33 49.06 49.95 4282074
20101025 50.22 50.71 49.18 49.27 5478356
20101026 49.26 49.94 49.12 49.83 3593454
20101027 49.56 49.65 49.09 49.63 2458377
20101028 49.78 50.09 49.55 49.80 4556273
20101029 49.64 49.80 49.23 49.76 3750870
20101101 49.87 50.04 49.31 49.46 2615180
20101102 49.82 49.99 49.58 49.67 2474037
20101103 49.60 50.06 49.17 49.54 2320612
20101104 49.87 50.40 49.87 50.29 3456712
20101105 50.24 50.40 49.90 50.34 2223379
20101108 49.94 50.51 49.67 50.28 2757346
20101109 50.25 50.81 50.22 50.48 2586726
20101110 50.45 50.71 49.90 50.71 2153882
20101111 50.49 50.80 50.27 50.79 1991246
20101112 50.56 50.63 50.02 50.28 2425113
20101115 50.24 50.58 50.06 50.26 2055113
20101116 50.00 50.05 49.06 49.16 3480049
20101117 49.16 49.67 49.05 49.39 2212529
20101118 49.57 50.10 49.24 49.92 1861771
20101119 50.07 50.22 49.61 50.21 2558784
20101122 49.79 50.01 49.05 49.36 2747418
20101123 48.77 48.84 48.20 48.37 2846289
20101124 48.38 48.91 48.38 48.85 2165857
20101126 48.51 48.84 48.23 48.61 976023
20101129 48.32 48.60 47.72 48.49 2041910
20101130 48.10 48.20 47.28 47.43 7051497
20101201 47.87 48.30 47.70 48.21 4982874
20101202 48.13 48.70 48.07 48.52 4151166
20101203 48.30 48.85 48.24 48.70 2020928
20101206 48.40 48.67 48.27 48.35 1573345
20101207 48.61 48.89 48.25 48.29 2540156
20101208 48.29 48.88 48.29 48.67 1981300
20101209 49.08 49.08 48.57 48.94 1860368
20101210 49.22 49.58 48.95 49.43 2756225
20101213 49.41 49.97 49.40 49.51 3162147
20101214 50.06 50.93 49.45 50.93 6340873
20101215 50.91 51.07 50.57 50.93 3625841
20101216 50.83 51.42 50.63 51.10 2949473
20101217 50.87 50.93 49.82 50.41 5504719
20101220 50.50 50.60 49.91 49.93 4249726
20101221 50.19 50.19 49.28 49.30 2993208
20101222 49.18 50.07 49.18 49.79 2697437
20101223 49.64 50.54 49.64 50.23 1830262
20101227 50.03 50.42 49.95 50.09 1232108
20101228 50.09 50.39 49.74 50.23 1556155
20101229 50.28 50.34 50.04 50.05 1136502
20101230 49.98 50.02 49.49 49.87 1324359
20101231 49.73 50.00 49.64 49.77 1101513
20110103 49.99 50.04 49.44 49.70 4498813
20110104 49.92 50.00 49.10 49.25 4338417
20110105 49.05 49.91 48.80 49.84 3121667
20110106 49.59 49.86 49.26 49.41 2750834
20110107 49.56 49.60 48.20 48.58 4248201
20110110 48.38 48.64 48.28 48.38 3231615
20110111 48.51 49.04 47.99 48.80 3568782
20110112 48.99 50.54 48.99 50.11 5362937
20110113 50.12 50.17 49.37 49.50 3334646
20110114 49.33 49.56 49.21 49.46 3436458
20110118 49.91 50.09 49.57 49.96 2698047
20110119 49.69 50.01 49.34 49.45 3338206
20110120 49.33 49.81 49.32 49.70 3571426
20110121 49.91 50.02 48.64 48.66 9579200
20110124 48.55 49.16 48.48 48.84 6476553
20110125 48.86 50.15 48.83 50.12 5336187
20110126 50.06 50.26 49.73 50.04 6479910
20110127 48.41 49.53 47.96 48.16 11643394
20110128 48.08 48.74 47.70 47.78 6729200
20110131 48.07 48.10 47.52 47.68 4552821
20110201 47.86 48.29 47.64 47.84 6184240
20110202 47.76 47.97 47.57 47.68 3402690
20110203 47.51 47.65 47.22 47.57 5195726
20110204 48.01 48.13 47.62 47.70 5036856
20110207 47.78 48.20 47.69 48.03 6977574
20110208 47.91 48.36 47.80 48.27 9612154
20110209 48.31 49.06 48.17 49.00 4851541
20110210 48.92 49.14 48.74 48.96 3295895
20110211 49.01 50.94 48.96 50.81 7640008
20110214 50.81 51.01 50.59 50.84 5354495
20110215 50.67 51.12 50.39 50.74 4299259
20110216 51.00 51.74 50.75 51.50 4597268
20110217 51.12 51.90 51.01 51.67 5486819
20110218 51.79 52.48 51.60 52.14 4932400
20110222 51.05 51.86 50.93 51.42 3620145
20110223 51.36 51.75 50.74 50.85 3634588
20110224 50.99 51.23 50.57 50.81 2676790
20110225 50.93 51.62 50.77 51.54 2378069
20110228 51.91 52.30 51.47 52.26 3402283
20110301 52.38 52.54 51.24 51.31 3961889
20110302 51.28 51.58 51.00 51.12 2993513
20110303 51.58 53.09 51.58 53.00 7498123
20110304 52.88 53.06 52.57 52.90 5185860
20110307 52.85 53.02 52.12 52.22 4226028
20110308 52.47 52.76 52.18 52.46 2731340
20110309 52.46 52.66 52.24 52.49 2329404
20110310 51.82 52.23 51.52 51.53 2895350
20110311 51.54 52.24 51.30 52.02 4043924
20110314 52.55 52.55 51.48 51.55 2760461
20110315 50.65 50.94 50.31 50.67 4555974
20110316 50.45 50.67 49.43 49.67 4434332
20110317 50.35 51.08 50.19 50.49 3249659
20110318 51.01 51.54 50.88 51.21 3742295
20110321 51.56 52.26 51.56 52.10 3157846
20110322 52.38 52.82 51.98 52.08 2465709
20110323 51.85 51.99 51.14 51.84 2745395
20110324 52.17 52.52 51.64 52.50 3748362
20110325 52.42 52.85 52.26 52.34 2417780
20110328 52.47 53.04 52.37 52.71 3012745
20110329 52.62 52.90 52.16 52.53 2411915
20110330 52.77 53.16 51.99 52.45 3704478
20110331 52.31 53.28 52.31 53.18 4024408
20110401 53.34 53.50 53.13 53.32 3108603
20110404 53.50 53.83 53.40 53.70 2304631
20110405 53.52 53.77 53.03 53.06 2661671
20110406 53.24 53.97 52.94 53.19 5009883
20110407 53.00 53.61 52.84 52.96 4063945
20110408 53.17 53.51 52.92 53.14 3037114
20110411 53.06 53.89 53.00 53.68 2894237
20110412 53.54 54.00 53.34 53.72 2249826
20110413 53.84 53.96 53.46 53.54 2463282
20110414 53.46 53.70 52.36 53.18 5552369
20110415 53.66 54.51 53.60 54.35 6499622
20110418 53.88 54.00 53.09 53.40 3012543
20110419 53.41 53.50 52.80 53.16 2999499
20110420 54.56 54.56 53.50 53.92 2939638
20110421 54.89 56.12 54.39 55.97 6295873
20110425 55.42 55.97 55.35 55.41 3254209
20110426 55.74 56.37 55.43 56.31 4044632
20110427 56.19 56.51 55.90 56.44 2962794
20110428 56.33 56.90 56.30 56.70 2386130
20110429 56.67 56.76 56.22 56.27 2917191
20110502 56.54 57.66 56.51 56.97 4997446
20110503 56.71 57.76 56.70 57.42 4737578
20110504 57.26 57.68 56.99 57.40 4334227
20110505 57.28 57.30 56.50 56.66 3496483
20110506 57.07 57.57 56.81 57.15 4643035
20110509 57.07 58.35 57.07 58.27 4664977
20110510 58.44 58.83 57.81 58.40 4449803
20110511 58.43 58.60 57.72 58.04 2176922
20110512 57.83 58.76 57.75 58.71 2359234
20110513 58.71 58.80 57.97 58.58 3331361
20110516 58.39 59.17 58.28 59.04 4317644
20110517 58.46 59.24 58.46 58.92 4056159
20110518 58.97 59.69 58.89 59.60 2858746
20110519 59.59 59.69 59.16 59.56 2217874
20110520 59.42 59.83 58.91 59.66 2855004
20110523 58.84 59.11 58.34 58.40 4162735
20110524 58.45 59.03 58.30 58.79 3056831
20110525 58.38 58.91 58.19 58.38 3340259
20110526 58.35 58.70 58.08 58.62 3364729
20110527 58.68 58.84 58.19 58.46 2601204
20110531 58.45 58.89 58.35 58.86 3756957
20110601 58.68 58.92 58.00 58.05 5083799
20110602 58.00 58.30 57.64 58.00 2158418
20110603 57.47 57.94 57.20 57.30 3151274
20110606 57.17 57.41 56.94 57.01 1850419
20110607 57.32 57.98 57.00 57.50 2852476
20110608 57.61 58.17 57.28 57.47 3566749
20110609 57.62 58.83 57.49 58.56 2830830
20110610 58.17 58.17 57.19 57.28 2572751
20110613 57.70 58.10 57.18 57.70 2132024
20110614 58.24 58.60 58.13 58.35 3938179
20110615 58.13 58.77 57.67 57.75 3859427
20110616 57.65 58.25 57.52 57.68 3793349
20110617 58.17 58.59 57.55 58.01 3845347
20110620 57.77 59.66 57.77 59.59 4314336
20110621 59.67 59.83 59.32 59.46 3330797
20110622 59.43 59.66 59.25 59.32 2442303
20110623 58.68 58.71 57.73 58.65 5955746
20110624 58.63 58.79 57.87 58.16 3686637
20110627 58.32 58.75 57.98 58.59 2158475
20110628 58.65 58.71 58.30 58.49 3219961
20110629 58.66 59.40 58.31 59.14 3036409
20110630 59.39 59.54 59.10 59.35 3240982
20110701 59.46 59.95 59.16 59.88 4203299
20110705 59.66 59.97 59.14 59.83 2975359
20110706 59.83 60.52 59.80 60.34 3775848
20110707 60.63 60.92 60.08 60.71 5066750
20110708 60.15 60.70 59.93 60.57 7121832
20110711 59.88 60.68 59.36 59.54 3573689
20110712 59.49 60.48 59.47 59.86 3299014
20110713 60.11 61.20 60.00 60.23 3149859
20110714 60.43 60.85 60.14 60.64 3091324
20110715 60.85 61.23 60.00 60.45 3631521
20110718 60.36 60.80 59.58 59.96 2406799
20110719 60.02 61.16 59.98 61.06 4024071
20110720 60.80 60.98 60.32 60.48 3156497
20110721 61.00 62.14 60.67 62.05 6210507
20110722 61.87 61.87 60.97 61.44 3437710
20110725 60.82 61.82 60.75 61.00 3277491
20110726 61.13 61.13 60.03 60.30 3206886
20110727 59.97 60.04 58.84 58.89 3654754
20110728 58.96 59.26 58.24 58.36 3984947
20110729 58.04 58.15 57.33 57.84 5080931
20110801 58.12 58.30 56.33 56.88 4754358
20110802 56.53 56.65 55.56 55.60 5064336
20110803 55.54 55.55 54.21 55.34 5786174
20110804 54.65 54.81 53.14 53.15 6923092
20110805 53.77 54.02 51.82 53.28 6544220
20110808 52.25 52.73 49.91 50.02 7967782
20110809 50.44 52.03 49.24 52.01 8977068
20110810 51.22 51.76 50.10 50.20 7686167
20110811 50.34 52.81 50.25 52.31 5887354
20110812 52.56 53.22 52.11 52.98 3280810
20110815 53.62 53.91 52.94 53.85 3470799
20110816 53.33 53.65 52.70 53.38 2990445
20110817 53.67 53.95 52.85 53.45 3425842
20110818 52.42 53.04 51.20 51.69 7280642
20110819 51.25 52.45 51.13 51.34 4870524
20110822 52.31 52.36 51.33 51.54 2984612
20110823 51.71 53.59 51.62 53.52 3459635
20110824 53.35 54.10 52.96 53.93 2639735
20110825 53.90 54.15 52.19 52.54 6539393
20110826 52.34 53.69 51.62 53.42 6419304
20110829 53.99 55.00 53.94 54.96 8150530
20110830 54.76 55.45 54.44 55.11 2530207
20110831 55.51 56.30 55.17 55.66 3660688
20110901 55.70 56.07 54.90 55.05 3412264
20110902 53.96 54.63 53.69 53.81 3008750
20110906 51.96 53.84 51.95 53.76 3727672
20110907 54.61 55.57 54.35 55.56 3036200
20110908 55.38 56.33 54.73 54.84 3917900
20110909 54.28 54.35 52.67 53.16 4497500
20110912 52.88 53.32 52.24 53.30 3336400
20110913 53.44 54.15 52.98 53.97 3966000
20110914 54.21 55.64 53.85 55.10 4502600
20110915 55.48 56.08 54.86 56.06 3461500
20110916 56.32 56.71 55.98 56.67 4362100
20110919 55.84 55.94 55.02 55.70 2619100
20110920 55.89 57.26 55.79 56.43 3428000
20110921 56.53 56.58 54.56 54.56 3470600
20110922 53.18 53.34 51.99 52.91 4602200
20110923 52.88 54.03 52.62 53.47 3478500
20110926 53.93 54.39 53.17 54.33 2158800
20110927 55.81 57.25 55.62 55.87 4591200
20110928 56.77 56.79 55.25 55.66 4015300
20110929 56.59 57.22 55.40 56.21 3482500
20110930 55.67 56.99 55.51 56.14 4741100
20111003 55.25 56.43 53.57 53.68 5843200
20111004 52.88 54.05 52.45 54.00 4560500
20111005 54.07 54.73 53.84 54.45 4514000
20111006 54.56 55.24 54.02 55.23 2687400
20111007 55.36 56.13 55.04 55.65 3584300
20111010 56.40 57.29 56.40 57.05 2466800
20111011 57.00 57.06 55.81 56.11 2151600
20111012 56.37 56.48 53.07 54.40 12982400
20111013 55.10 55.74 54.20 55.40 3934900
20111014 56.08 56.13 55.47 55.92 2476700
20111017 55.58 55.80 54.57 54.72 2941000
20111018 54.52 56.38 54.19 55.72 3081800
20111019 55.62 56.15 54.83 55.01 3070400
20111020 54.24 54.52 52.80 53.86 6540100
20111021 54.30 55.18 54.06 54.81 4058100
20111024 54.94 55.44 54.55 55.37 3302400
20111025 55.13 55.30 54.04 54.16 2178300
20111026 54.63 55.31 54.21 55.00 4907400
20111027 56.15 56.32 54.98 55.61 5219800
20111028 55.61 55.75 55.05 55.17 4867100
20111031 54.70 55.40 54.60 54.98 4530500
20111101 53.73 54.36 53.31 53.52 4509900
20111102 54.31 54.89 53.67 54.57 4602400
20111103 55.15 55.20 54.36 55.00 4117000
20111104 54.64 54.77 52.80 53.69 4830100
20111107 53.51 54.54 53.41 54.48 2736000
20111108 54.72 54.80 54.10 54.51 5115400
20111109 53.73 54.04 53.02 53.11 3474900
20111110 53.35 53.95 53.32 53.67 2930700
20111111 54.15 54.92 54.01 54.66 2308800
20111114 54.33 54.59 53.85 53.97 1668000
20111115 53.98 54.78 53.93 54.57 3196200
20111116 54.21 54.90 53.70 53.93 3404700
20111117 53.49 53.84 51.13 51.36 7426500
20111118 51.23 51.46 50.27 50.42 8449200
20111121 49.72 50.29 49.10 49.10 6072000
20111122 49.19 49.38 48.62 48.69 4447800
20111123 48.31 48.32 47.83 47.83 4265700
20111125 47.69 48.27 47.69 47.72 1128600
20111128 48.35 49.39 48.35 49.03 3267900
20111129 49.14 49.74 49.04 49.42 4684000
20111130 51.08 51.72 50.54 51.66 5123800
20111201 51.52 52.42 51.48 52.13 4054300
20111202 52.49 52.78 51.24 51.46 3455100