20000103 49.93 49.93 45.99 48.26 8473701
20000104 47.40 49.13 46.09 46.21 7035865
20000105 45.32 45.37 42.98 43.90 12316024
20000106 43.23 45.15 43.15 44.23 18773248
20000107 44.40 46.93 43.37 46.85 13574018
20000110 48.10 52.60 48.02 51.85 11638020
20000111 50.49 53.38 50.38 51.41 11213593
20000112 51.55 53.99 49.66 53.02 13742170
20000113 52.27 54.27 50.63 53.27 15803608
20000114 55.63 62.17 55.55 61.39 22807552
20000118 60.61 61.04 57.44 58.10 15186301
20000119 57.44 59.71 55.60 57.21 3143412
20000120 57.88 58.83 52.94 56.27 5591510
20000121 56.60 57.94 55.05 57.16 3768700
20000124 57.83 58.72 52.49 53.21 3414861
20000125 53.99 55.27 50.49 55.11 2646149
20000126 55.38 55.60 51.93 51.93 2796205
20000127 52.77 55.16 48.38 50.66 3873683
20000128 48.93 51.49 48.49 50.10 3896275
20000131 49.26 53.66 48.83 52.16 5025795
20000201 51.99 55.38 50.93 53.93 3528049
20000202 52.71 57.94 52.71 57.44 6065731
20000203 57.78 59.16 56.49 58.89 4473455
20000204 59.83 60.39 58.55 58.66 5720547
20000207 58.38 61.39 57.83 60.67 3158923
20000208 61.27 62.28 60.05 62.05 4286757
20000209 60.72 63.78 58.89 60.33 4538086
20000210 60.22 63.17 59.33 62.67 2242854
20000211 62.84 62.94 60.28 60.94 1899355
20000214 60.50 61.50 58.60 60.17 2278485
20000215 59.61 62.72 57.83 62.00 3061921
20000216 63.17 65.28 62.61 63.83 4345655
20000217 64.39 65.94 62.61 65.84 3292119
20000218 64.84 65.34 60.39 60.50 2735620
20000222 60.44 64.95 57.94 63.72 3082153
20000224 65.61 66.17 62.55 64.78 4011037
20000225 64.89 66.50 61.05 61.05 2888486
20000228 60.39 62.75 57.24 62.11 3894252
20000229 63.72 70.11 63.72 69.34 6467677
20000301 70.18 71.17 66.89 67.00 2975822
20000302 68.61 69.62 64.17 64.17 2362336
20000303 67.84 74.07 67.72 74.07 4334078
20000306 75.62 76.73 73.84 74.68 4977912
20000307 75.52 75.95 71.28 74.73 3778816
20000308 74.62 74.73 68.61 70.28 5157304
20000309 70.34 75.84 69.45 75.62 3189384
20000310 75.28 81.40 74.29 81.07 4160868
20000313 76.73 77.85 73.40 74.68 3993952
20000314 76.73 76.73 67.84 67.94 3772297
20000315 68.67 71.23 65.89 66.84 4316993
20000316 68.40 70.51 62.61 66.84 8134587
20000317 65.94 71.40 64.84 71.17 5448536
20000320 71.07 72.61 68.50 68.56 3042363
20000321 69.28 71.79 65.84 71.79 4374655
20000322 71.62 75.62 71.57 74.34 3660345
20000323 75.52 80.29 75.28 77.18 6299076
20000324 77.79 81.57 77.74 79.46 3461507
20000327 79.57 80.96 77.85 79.57 2192385
20000328 78.85 79.40 75.23 75.62 2587138
20000329 76.18 76.18 68.40 69.23 4047230
20000330 68.28 73.40 67.56 70.51 3939999
20000331 71.57 76.29 67.84 74.95 3291782
20000403 74.85 74.95 67.17 68.56 3758921
20000404 69.84 73.40 59.22 70.84 7572581
20000405 69.28 77.35 68.61 72.40 6847144
20000406 74.12 79.79 72.95 79.29 4997245
20000407 79.79 86.97 78.62 86.69 6658647
20000410 86.57 86.86 74.29 74.56 5816875
20000411 72.06 80.68 70.28 76.85 7600232
20000412 78.96 80.57 69.30 69.39 6559172
20000413 73.06 73.62 56.83 57.61 13603355
20000414 56.49 58.38 48.59 51.26 14141644
20000417 50.71 61.83 49.82 60.50 9650654
20000418 60.28 64.23 57.16 64.06 7221665
20000419 63.56 63.78 56.94 57.44 4521900
20000420 57.94 60.39 55.60 57.94 3890318
20000424 56.16 59.83 52.60 56.83 4584957
20000425 57.83 60.17 56.10 58.83 4926095
20000426 59.78 62.28 56.49 56.66 5301403
20000427 54.60 64.06 53.93 63.11 6418446
20000428 64.45 67.17 63.11 66.61 5306123
20000501 67.86 68.73 62.50 63.66 6055839
20000502 63.17 67.39 60.94 61.11 7482323
20000503 60.05 60.50 53.43 55.55 7627883
20000504 56.94 57.94 54.38 56.05 4860228
20000505 55.98 59.11 54.83 56.60 5265434
20000508 56.33 56.49 53.04 53.33 5434486
20000509 54.16 54.77 48.26 48.93 7221103
20000510 48.04 48.99 42.04 43.59 12064695
20000511 44.26 45.65 40.82 44.54 14482332
20000512 46.16 48.38 44.98 46.09 5965356
20000515 46.76 49.38 44.71 48.93 3955735
20000516 50.71 52.32 48.99 50.71 6981463
20000517 49.43 52.60 49.38 51.26 5094360
20000518 51.82 52.27 50.16 50.37 3260197
20000519 49.77 50.49 45.87 46.59 6713049
20000522 46.76 46.82 40.15 46.32 7746241
20000523 45.37 47.60 41.25 41.37 5611742
20000524 40.92 43.37 35.59 42.70 13178703
20000525 41.81 45.60 38.75 39.25 6417659
20000526 39.87 41.15 38.26 40.43 2519023
20000530 41.81 47.15 41.59 46.93 4321939
20000531 46.59 48.04 43.70 44.09 5898590
20000601 45.92 49.38 44.87 48.83 7676665
20000605 53.04 54.88 50.93 52.21 5966818
20000606 52.44 53.16 48.43 48.54 5058841
20000607 49.48 51.16 48.83 51.05 5885214
20000608 51.77 52.71 50.88 51.82 4443557
20000612 52.38 52.38 48.15 48.38 3737902
20000613 48.38 49.60 45.76 49.60 7006416
20000614 50.04 50.82 45.37 47.26 5327817
20000615 46.76 48.54 45.87 48.04 4761877
20000616 49.65 50.44 47.43 48.83 5840928
20000619 48.26 55.71 47.87 54.71 5631525
20000620 55.60 58.82 55.27 56.44 8578684
20000621 54.88 57.72 53.60 56.00 5673675
20000622 57.11 57.55 54.38 54.82 4916766
20000623 54.71 55.71 51.26 52.66 3416772
20000626 53.21 56.16 53.21 56.10 4444231
20000627 55.88 58.82 54.05 54.16 8826978
20000628 54.71 57.21 53.83 55.05 5042992
20000629 55.38 55.71 50.82 51.26 5105600
20000630 52.10 54.61 51.16 52.10 4902940
20000703 51.71 53.27 50.99 51.88 2851281
20000705 50.04 50.10 44.26 44.54 9034246
20000706 45.82 46.04 43.49 45.37 14162663
20000707 47.10 49.14 46.93 47.82 7127360
20000710 48.10 49.60 46.76 47.05 6028638
20000711 48.15 50.49 47.15 49.93 9310978
20000712 50.93 54.22 49.38 53.38 6523428
20000713 54.82 56.16 51.65 52.44 5685253
20000714 54.16 55.38 52.66 55.16 3767463
20000717 56.66 57.61 55.33 56.66 3921790
20000718 55.36 55.94 52.49 53.43 5630176
20000719 52.88 53.10 48.59 48.71 5888474
20000720 49.71 51.99 47.99 49.87 7163778
20000721 48.10 49.10 44.71 44.87 5967380
20000724 45.48 48.59 45.20 46.60 4665886
20000725 48.10 49.65 46.37 49.10 4728157
20000726 48.26 48.93 45.37 48.76 7283148
20000727 45.65 46.93 42.70 44.93 9944246
20000728 46.26 46.76 42.31 45.32 8912403
20000731 45.76 48.49 44.93 47.37 7652161
20000801 47.46 47.99 44.38 44.43 5062438
20000802 44.93 46.81 43.82 45.15 6433507
20000803 40.37 40.48 36.48 39.76 17650922
20000804 41.32 41.81 38.31 40.04 8986813
20000807 41.15 42.54 40.04 42.21 6567827
20000808 42.26 43.10 40.09 40.70 5144603
20000809 41.87 42.70 40.70 41.15 5057380
20000810 40.37 41.03 37.31 37.70 7195700
20000811 37.59 40.53 36.92 39.76 5162812
20000814 40.59 45.82 39.87 45.37 8331626
20000815 46.26 48.26 46.09 46.93 7124887
20000816 47.70 48.59 46.81 47.37 4786043
20000817 46.43 49.21 46.32 48.76 5301290
20000818 49.15 51.60 48.83 48.99 6776331
20000821 49.93 49.99 46.37 46.93 4617441
20000822 47.23 50.71 46.26 49.48 4855282
20000823 49.32 54.16 48.88 53.66 8317239
20000824 53.77 54.38 51.26 52.32 6772060
20000825 52.66 53.27 51.71 52.77 3099013
20000830 55.60 58.27 54.88 58.00 5892183
20000831 58.22 59.55 57.28 58.38 4147492
20000901 58.61 59.95 57.21 59.44 3099013
20000905 58.55 59.50 57.44 57.72 4389829
20000906 55.94 56.44 52.49 52.64 7164340
20000907 53.21 55.21 51.26 54.38 5039733
20000908 53.10 53.16 49.55 49.60 4484808
20000911 49.15 51.26 47.60 48.21 4785594
20000912 48.17 49.82 44.04 44.65 5857789
20000913 43.99 46.71 43.26 45.82 7527846
20000914 47.05 48.26 44.82 45.37 4261354
20000915 44.31 44.71 42.70 44.38 5227218
20000918 44.71 48.04 43.04 43.76 6475321
20000919 44.98 47.60 43.70 47.49 4852922
20000920 47.37 48.32 44.93 47.43 5406835
20000921 47.23 47.37 43.15 43.87 8949720
20000922 40.14 40.14 36.92 38.59 21959260
20000925 39.93 40.04 36.53 37.59 11252034
20000926 37.81 38.02 35.36 35.42 8566320
20000927 36.20 38.59 35.81 36.37 7149391
20000928 36.09 41.15 35.92 40.31 7738148
20000929 39.15 39.15 36.09 36.65 8052197
20001002 36.92 37.14 33.36 33.81 7820313
20001003 34.20 35.81 33.42 33.53 7312485
20001004 33.19 37.26 33.19 36.20 7102632
20001005 35.76 36.09 33.19 33.98 7089706
20001006 33.47 34.47 30.69 31.41 7832228
20001009 31.41 33.59 29.31 32.08 4649925
20001010 31.19 31.25 28.47 30.47 10052826
20001011 29.31 33.53 28.58 31.69 10810635
20001012 33.47 35.04 28.02 30.86 16555122
20001013 30.69 32.47 30.25 30.75 12119996
20001016 30.36 31.09 27.69 27.97 9539602
20001017 28.30 29.36 23.80 24.96 16872094
20001018 24.02 27.92 22.69 25.30 13427222
20001019 27.97 31.36 27.69 31.14 8664671
20001020 29.75 31.97 29.41 30.64 7190530
20001023 30.47 33.02 30.36 32.30 5238570
20001024 31.58 31.58 29.19 29.63 6332908
20001025 28.52 29.70 26.97 28.52 9122593
20001026 28.75 29.58 26.86 29.19 7160856
20001027 30.25 31.03 26.91 27.69 8354556
20001030 27.58 29.14 26.58 27.58 6442162
20001031 28.58 30.80 28.58 30.08 7602368
20001101 27.58 29.91 27.47 29.19 5043891
20001102 29.47 30.80 29.41 29.80 8910605
20001103 29.19 29.36 28.02 28.64 7296299
20001106 29.08 29.36 28.19 28.47 3064731
20001107 28.36 28.36 26.64 27.13 4144345
20001108 27.36 27.69 24.80 24.91 5600952
20001109 24.30 26.14 23.85 25.36 6384613
20001110 24.47 25.25 23.02 23.35 5722570
20001113 22.96 26.52 22.74 24.86 6841973
20001114 25.80 27.36 25.36 27.13 5999639
20001115 27.24 29.47 27.13 28.25 8304201
20001116 27.30 28.36 25.80 25.80 3798037
20001117 25.69 27.36 25.30 26.52 3013813
20001120 26.02 27.08 25.41 25.46 5425831
20001121 25.80 26.14 24.57 25.30 4809872
20001122 25.13 26.91 25.08 26.02 5749546
20001124 26.58 29.31 26.41 29.19 3070126
20001127 29.86 30.36 27.24 27.80 6272661
20001128 27.63 27.80 24.47 24.49 8249911
20001129 24.71 26.91 24.07 26.64 4601031
20001130 25.18 25.75 23.58 24.47 7710497
20001201 24.24 26.91 24.07 24.69 6823202
20001204 24.86 26.47 23.85 25.97 4395224
20001205 26.74 29.25 26.69 29.25 5176300
20001206 29.19 30.25 27.63 28.02 5404924
20001207 27.24 27.80 26.35 27.08 3095079
20001208 28.25 32.03 28.13 31.97 10141285
20001211 31.48 33.19 30.42 32.75 6901546
20001212 31.75 31.97 28.58 29.02 8603075
20001213 27.36 28.91 26.91 27.08 5175963
20001214 27.19 28.81 26.58 26.64 3918531
20001215 26.91 28.69 26.47 27.03 6403159
20001218 27.69 29.14 26.52 27.53 9536792
20001219 27.62 30.86 27.03 27.41 9167554
20001220 26.41 27.58 25.97 26.14 6720693
20001221 25.85 28.25 25.30 25.80 8343316
20001222 26.40 28.47 26.25 28.30 5487539
20001226 28.02 28.36 26.80 27.36 3120257
20001227 27.30 30.52 27.19 29.91 4146143
20001228 29.02 31.25 28.91 31.19 4989152
20001229 30.80 31.48 29.58 29.97 4199197
20010102 29.80 32.37 29.80 30.36 5975697
20010103 30.30 38.03 30.30 37.98 10966760
20010104 35.92 37.59 34.15 35.42 8685240
20010105 35.81 36.37 32.47 33.09 8324882
20010108 32.92 36.25 31.58 35.92 8480895
20010109 36.42 37.70 35.36 36.92 8910492
20010110 35.04 37.92 34.20 35.14 11307897
20010111 34.53 38.81 34.25 38.09 8695918
20010112 37.81 38.03 35.14 35.53 8759425
20010116 35.25 35.36 32.25 33.09 7319791
20010117 37.20 39.09 35.64 35.92 22924000
20010118 37.59 41.37 36.81 40.98 12523516
20010119 40.20 41.76 39.25 39.98 8925891
20010122 39.42 39.70 37.81 37.92 4991400
20010123 37.70 39.70 36.92 39.20 5128305
20010124 38.98 40.92 38.87 39.76 7314508
20010125 39.64 40.04 38.09 38.92 11453120
20010126 37.81 38.81 37.03 38.31 8548561
20010129 38.03 39.48 36.31 38.92 4847077
20010130 39.15 42.04 38.59 40.87 8780219
20010131 40.48 43.32 40.04 40.82 7973741
20010201 40.14 42.21 39.25 40.70 5812603
20010202 40.59 41.42 37.37 37.42 5040744
20010205 37.26 37.31 33.64 36.09 8010946
20010206 35.89 37.37 34.80 35.42 5598367
20010207 35.14 35.53 33.47 34.15 9017161
20010208 34.15 35.31 32.37 32.47 8073104
20010209 32.81 34.20 31.86 31.92 6849954
20010212 32.20 35.20 32.13 34.59 7122077
20010213 35.04 36.97 32.97 33.02 8780107
20010214 34.31 39.59 34.25 38.36 15178882
20010215 38.92 41.48 38.75 39.42 10114984
20010216 37.86 39.09 36.58 37.09 8852156
20010220 37.81 38.15 35.64 35.86 5854641
20010221 35.09 39.48 35.04 35.53 12122919
20010222 36.03 39.15 34.42 36.48 12381778
20010223 36.63 38.70 34.47 38.59 11661961
20010226 38.65 38.70 35.92 37.64 8009372
20010227 36.92 37.70 34.75 35.59 7144220
20010228 35.69 35.69 30.97 31.81 12945695
20010301 29.53 35.20 28.36 35.09 13672931
20010302 34.15 38.36 33.02 35.48 10849188
20010305 36.65 38.26 35.92 37.14 5855990
20010306 38.75 40.87 38.70 40.04 10161518
20010307 39.93 41.15 38.81 40.59 8747623
20010308 40.09 40.92 38.48 40.37 10228958
20010309 39.20 40.04 36.65 37.09 9262645
20010312 35.98 39.48 35.69 36.70 11502801
20010313 37.59 38.98 37.09 38.98 9455413
20010314 37.76 40.48 37.59 39.98 13359332
20010315 41.26 41.42 36.53 36.65 12626476
20010316 35.09 35.81 33.70 34.31 11158629
20010319 34.75 37.42 33.70 37.14 8667931
20010320 36.58 38.09 34.03 34.15 14220774
20010321 34.53 37.14 34.05 35.53 10640234
20010322 36.48 40.82 36.42 40.59 17360364
20010323 41.98 42.54 39.09 39.98 20343492
20010326 39.76 40.92 39.15 39.98 11295983
20010327 39.37 42.37 38.59 40.37 14180535
20010328 40.04 42.15 37.59 37.81 13760716
20010329 37.92 39.87 35.59 37.09 13303131
20010330 36.48 36.48 34.47 35.04 14562249
20010402 34.70 35.53 29.97 30.97 13640897
20010403 31.25 33.26 30.86 31.53 14152547
20010404 31.69 31.79 28.25 29.14 13856932
20010405 30.64 33.86 30.36 33.09 11019476
20010406 32.42 33.47 30.92 32.03 10466799
20010409 31.81 32.25 28.25 30.26 9671111
20010410 30.65 33.81 29.54 32.78 12751129
20010411 37.01 38.75 35.90 36.51 18095468
20010412 36.17 39.95 35.59 39.18 9625252
20010416 38.26 39.99 36.85 38.67 9310978
20010417 38.01 39.76 36.92 38.02 11003627
20010418 40.98 44.57 40.88 41.89 18977256
20010419 43.02 47.03 43.02 46.97 15588697
20010420 47.29 47.60 45.37 46.36 11689275
20010423 44.96 45.41 44.04 45.02 9848818
20010424 45.68 48.08 43.38 44.69 12320407
20010425 44.39 47.51 44.09 46.77 11604187
20010426 48.04 48.13 42.70 44.79 9969312
20010427 45.94 47.60 45.73 46.83 6772622
20010430 47.15 50.38 46.18 48.90 10522888
20010501 48.67 49.32 46.41 49.24 8909818
20010502 49.97 50.42 47.29 48.03 8501914
20010503 47.20 47.20 44.12 45.43 9135857
20010504 43.88 45.77 43.13 45.21 8859013
20010507 45.50 46.40 43.59 43.84 6066630
20010508 44.71 46.09 44.05 46.08 5107735
20010509 44.71 45.06 43.19 44.07 8479771
20010510 47.06 47.55 44.57 44.59 12052443
20010511 44.71 46.43 44.17 45.22 6095180
20010514 45.00 45.15 43.15 44.24 4705789
20010515 44.23 45.93 43.55 43.71 6462282
20010516 43.50 48.84 42.93 48.82 9782276
20010517 48.18 49.78 47.63 48.69 8875086
20010518 47.74 49.55 47.60 49.34 5857901
20010521 49.38 53.91 49.16 53.91 9516784
20010522 53.56 54.27 50.71 52.56 8084681
20010523 51.67 51.68 49.17 49.39 7533915
20010524 49.01 50.79 47.95 50.77 8053434
20010525 51.65 52.05 50.28 50.36 6148795
20010529 50.09 50.09 47.40 47.86 4789415
20010530 46.27 46.80 43.99 44.11 8523158
20010531 43.15 47.60 43.15 45.92 9513750
20010601 47.20 48.04 45.35 46.91 6227026
20010604 47.15 47.60 45.40 46.44 4501556
20010605 46.56 51.71 46.49 49.79 9756087
20010606 49.60 51.49 48.61 50.71 8221698
20010607 50.39 53.99 50.23 53.96 9275684
20010608 53.83 54.09 51.73 52.27 5542278
20010611 51.74 51.82 50.49 50.59 6063820
20010612 48.49 52.18 48.04 51.43 9076284
20010613 51.60 53.38 50.40 50.79 8483480
20010614 49.64 50.44 47.68 47.93 9037281
20010615 46.62 49.02 46.26 48.61 7186933
20010618 49.47 50.95 49.07 49.38 7899893
20010619 51.33 51.86 47.28 48.48 8419524
20010620 46.97 48.92 45.37 48.88 11845063
20010621 47.78 48.53 45.86 48.09 11839892
20010622 47.53 50.48 46.97 48.58 8568231
20010625 49.10 50.44 48.18 50.42 5103577
20010626 49.19 50.45 48.40 49.95 5762135
20010627 49.60 49.62 48.13 48.83 5679857
20010628 49.61 52.42 49.38 51.13 7649801
20010629 51.14 53.27 51.10 52.02 7627995
20010702 51.87 52.58 51.01 52.01 5864757
20010703 51.87 52.59 51.33 52.51 2667955
20010705 51.37 51.56 50.36 50.99 5766069
20010706 49.95 50.18 45.86 45.96 9613449
20010709 46.14 46.19 44.48 44.79 9200600
20010710 45.46 45.68 41.28 41.52 11402090
20010711 41.53 42.70 40.44 42.67 11683542
20010712 44.36 46.14 43.79 46.00 9173174
20010713 45.74 46.81 44.22 45.11 6579854
20010716 44.54 45.59 40.87 41.51 11185268
20010717 40.18 44.22 40.04 43.77 19040200
20010718 42.88 44.36 41.96 43.45 8981193
20010719 44.22 46.44 44.12 45.45 8435148
20010720 44.31 45.82 43.85 45.52 5806758
20010723 45.68 45.73 43.33 43.78 5202602
20010724 43.75 44.88 42.28 43.20 5229466
20010725 43.27 44.52 41.89 44.30 6634368
20010726 44.17 46.26 43.06 45.37 7530656
20010727 45.58 48.14 45.33 47.96 8275763
20010730 48.26 50.89 48.22 49.15 10153987
20010731 49.15 49.95 48.10 48.39 11006999
20010801 49.78 52.49 49.07 50.80 16704279
20010802 51.28 53.11 50.31 52.89 12454165
20010803 52.28 52.54 51.19 52.01 6704170
20010806 50.93 52.45 50.76 51.56 7165239
20010807 49.72 49.73 48.06 48.55 10914044
20010808 48.02 49.07 44.57 44.72 12806093
20010809 44.66 45.37 43.52 44.70 11609020
20010810 44.76 46.81 44.12 46.73 12468889
20010813 46.89 47.97 45.73 47.85 7869433
20010814 47.99 48.34 46.35 46.50 5537558
20010815 46.62 47.42 45.02 45.15 7625972
20010816 44.54 44.72 43.06 44.18 9227689
20010817 42.35 43.68 42.13 42.69 6034708
20010820 42.54 43.98 42.51 43.34 6068990
20010821 43.36 43.85 41.04 41.24 5725717
20010822 42.07 43.98 40.69 43.41 9816334
20010823 43.55 44.40 42.73 43.22 6052467
20010824 43.77 46.05 43.74 45.88 7706563
20010827 45.51 47.29 45.32 46.49 4851123
20010828 46.61 46.89 44.93 45.72 6410240
20010829 46.05 46.44 43.60 44.26 6087424
20010830 43.83 44.71 42.88 43.72 5832723
20010831 42.08 43.77 42.07 43.72 4730067
20010904 43.59 44.88 41.12 41.26 7954408
20010905 41.46 42.33 39.19 40.20 15319496
20010906 39.36 40.26 37.84 39.36 14731975
20010907 39.32 40.97 38.75 39.43 11324758
20010910 39.32 40.16 37.64 39.32 11853493
20010917 37.54 38.79 36.14 36.78 10331581
20010918 37.15 37.41 33.24 33.48 11321161
20010919 33.72 34.61 29.09 31.24 16156548
20010920 30.60 32.12 29.71 30.05 14092075
20010921 27.14 30.90 27.10 30.17 13783534
20010924 31.14 31.57 29.63 30.60 13102945
20010925 30.69 32.29 29.85 31.76 11662074
20010926 31.90 32.15 28.75 29.07 10008427
20010927 29.06 29.45 26.60 28.09 12376383
20010928 28.13 29.45 27.30 28.10 11848547
20011001 27.96 28.93 26.80 27.49 9901084
20011002 27.58 28.16 25.99 26.08 9854213
20011003 25.75 29.20 25.45 28.68 16715631
20011004 29.36 31.09 28.10 29.85 12195755
20011005 29.63 30.43 28.01 29.72 8646912
20011008 29.32 32.78 29.18 32.35 11579346
20011009 32.21 32.27 29.00 29.29 11164474
20011010 28.90 30.01 28.18 29.95 11854167
20011011 30.36 34.85 30.36 34.57 18961408
20011012 33.63 34.87 32.61 34.85 10708125
20011015 33.45 33.88 31.92 32.59 11844613
20011016 32.30 34.33 31.95 34.26 10227272
20011017 35.42 35.43 31.29 31.33 13324712
20011018 31.21 32.82 30.56 31.03 8056244
20011019 30.66 33.09 29.77 32.48 13745430
20011022 31.93 34.93 31.41 34.92 12916921
20011023 34.89 35.93 34.35 34.88 14684767
20011024 34.73 36.39 34.07 36.35 7620577
20011025 35.58 40.30 34.92 40.26 14651046
20011026 39.96 40.93 38.83 39.29 10644955
20011029 39.22 39.73 36.54 36.81 9542075
20011030 36.40 37.14 34.99 35.28 9807566
20011031 36.40 37.94 36.17 36.35 8085805
20011101 37.37 39.40 36.17 39.15 12931645
20011102 39.18 40.92 38.62 40.05 11318238
20011105 40.74 41.98 40.44 41.19 7048904
20011106 41.10 43.15 40.26 43.06 11274739
20011107 42.70 44.05 42.09 42.91 10059457
20011108 43.32 44.62 40.97 41.41 12763718
20011109 41.38 42.84 40.79 42.02 9248033
20011112 41.95 43.26 40.17 42.86 8514953
20011113 43.89 45.03 43.56 44.96 8129192
20011114 45.47 46.17 42.88 44.15 14196046
20011115 42.88 44.64 42.70 43.99 11867318
20011116 44.64 44.78 43.64 44.47 8274189
20011119 44.66 44.67 42.69 44.25 9385949
20011120 43.74 43.99 40.69 40.78 12600399
20011121 40.50 42.17 39.61 41.93 12489908
20011123 41.97 42.62 40.94 42.37 2561399
20011126 42.76 44.64 42.70 44.53 12111791
20011127 44.23 47.37 43.60 46.41 21009132
20011128 45.68 46.66 44.27 44.32 10801980
20011129 44.63 46.97 43.89 46.94 11133451
20011130 45.61 45.73 44.13 44.69 14316877
20011203 44.33 45.51 43.78 44.42 8627691
20011204 45.14 47.81 45.11 47.72 15499788
20011205 48.11 51.25 48.11 50.68 11846074
20011206 50.44 50.91 49.42 50.19 10489280
20011207 49.82 50.62 48.04 49.20 7830092
20011210 48.75 50.21 48.63 48.81 7694536
20011211 49.03 50.86 49.02 49.53 7089368
20011212 49.60 50.44 48.26 50.10 9283889
20011213 48.86 48.94 46.22 46.30 11120974
20011214 46.29 47.58 45.68 47.02 10595049
20011217 46.89 49.80 46.89 49.38 9935254
20011218 49.51 50.12 48.62 49.53 7482773
20011219 48.50 48.92 46.65 46.81 10174107
20011220 46.08 46.62 43.82 43.89 10449827
20011221 44.48 45.05 44.12 44.51 7567973
20011224 44.62 44.66 44.06 44.16 1043758
20011226 44.44 45.75 44.04 44.50 2458664
20011227 44.93 45.60 44.71 44.98 2914451
20011228 45.62 46.57 45.15 45.65 3397326
20011231 45.82 45.91 43.97 44.09 2674137
20020102 44.58 46.55 44.49 46.53 6920205
20020103 46.77 49.82 46.77 49.38 9101912
20020104 49.69 50.25 48.31 49.37 8546875
20020107 49.91 50.72 49.05 49.47 8365909
20020108 49.51 51.87 48.95 51.11 9460359
20020109 51.73 53.65 51.68 52.01 13303805
20020110 52.13 52.80 51.07 51.65 10033268
20020111 51.68 52.30 49.80 50.57 9409216
20020114 50.47 51.30 49.24 49.59 11478522
20020115 49.79 50.57 48.62 49.21 9862868
20020116 46.05 46.41 44.48 44.49 20594034
20020117 44.98 45.78 43.37 45.51 13977089
20020118 44.04 44.93 43.67 44.41 10274706
20020122 44.66 44.75 42.57 42.58 7899219
20020123 43.82 46.00 43.52 45.82 11100630
20020124 46.00 47.30 45.29 45.89 13449815
20020125 45.97 48.61 45.95 48.39 11201229
20020128 48.48 49.23 47.83 48.75 8590823
20020129 48.44 48.44 46.77 46.97 9625701
20020130 47.46 49.82 46.58 49.82 13866261
20020131 50.13 51.42 49.49 50.96 11520673
20020204 51.33 52.30 50.51 50.94 16303119
20020205 50.64 52.27 50.35 51.43 12630972
20020206 51.83 52.94 50.71 52.40 14819985
20020207 52.31 52.78 48.26 48.41 16595362
20020208 49.04 49.68 48.07 49.49 15065582
20020211 49.74 51.39 49.73 51.32 11582044
20020212 50.80 51.96 50.27 51.08 9652228
20020213 51.41 54.54 51.41 54.53 21066008
20020214 54.05 55.42 53.91 54.53 14973413
20020215 54.08 54.88 53.19 53.62 9805768
20020219 52.54 53.23 51.49 52.02 9936603
20020220 51.75 53.38 50.66 53.18 16693488
20020221 52.67 52.71 49.78 50.20 14380384
20020222 50.37 51.33 48.60 49.69 14911255
20020225 49.88 53.10 49.87 52.86 12269602
20020226 52.98 53.95 52.20 53.35 14472328
20020227 53.83 54.27 51.87 52.37 14051835
20020228 52.33 53.27 51.47 51.52 12723253
20020301 52.44 57.33 52.44 57.13 17104652
20020304 57.29 59.83 56.85 59.28 17885616
20020305 58.74 60.12 58.54 59.54 16990228
20020306 59.07 59.45 57.65 58.89 13177916
20020307 59.30 60.28 58.21 59.83 12143825
20020308 60.79 62.79 60.40 61.81 16084723
20020311 61.35 61.35 59.43 59.81 12041090
20020312 58.61 59.25 57.83 58.82 12554652
20020313 57.06 57.33 55.44 56.27 19825210
20020314 56.67 57.56 56.09 56.13 11373877
20020315 56.73 58.32 56.38 58.26 8920721
20020318 58.91 60.41 58.35 58.59 13196350
20020319 59.16 59.77 58.22 59.40 7651824
20020320 58.31 58.50 57.16 57.78 8382544
20020321 57.75 58.88 56.81 58.72 11073878
20020322 59.03 59.70 57.99 58.06 8109971
20020325 58.54 59.48 57.16 57.28 9510490
20020326 56.94 58.54 56.27 57.94 12612875
20020327 57.81 58.05 56.49 57.22 8194834
20020328 58.26 59.56 58.26 59.16 9512064
20020401 58.81 61.08 57.74 60.96 9917832
20020402 60.40 60.40 58.41 58.42 9759121
20020403 58.39 59.12 56.58 57.47 9771486
20020404 56.89 58.81 56.82 58.46 11082083
20020405 59.91 59.93 57.96 58.39 12222956
20020408 56.70 58.74 56.15 58.71 12298714
20020409 58.50 59.39 56.34 56.73 10511647
20020410 57.02 57.23 54.81 56.84 17359466
20020411 56.55 57.77 55.92 56.78 13631455
20020412 57.28 57.46 55.58 56.68 10897521
20020415 56.71 58.22 56.37 58.00 12071664
20020416 59.73 60.84 59.39 60.72 11833823
20020417 60.77 61.48 60.17 61.08 10686206
20020418 60.13 60.66 56.51 58.37 28519330
20020419 58.70 58.70 57.54 57.83 10506477
20020422 57.33 57.45 56.17 57.29 9352791
20020423 57.56 57.68 55.92 56.24 11720859
20020424 56.55 57.03 52.98 53.66 14955429
20020425 53.07 54.72 52.94 53.96 16376854
20020426 54.37 54.69 50.28 50.49 16627846
20020429 50.70 52.25 50.55 51.53 13102045
20020430 51.28 53.69 51.07 52.46 14016429
20020501 52.31 53.37 50.71 52.45 16614133
20020502 52.45 53.38 48.84 49.12 21101302
20020503 49.07 49.10 46.57 46.96 20199394
20020506 47.19 48.89 46.78 46.85 15688060
20020507 47.36 48.58 45.91 48.03 18645336
20020508 50.45 52.96 50.44 52.05 19892202
20020509 51.61 52.95 50.52 51.16 20525246
20020510 51.38 52.06 48.22 48.40 15307132
20020513 49.11 51.29 48.98 51.13 15835418
20020514 52.94 54.25 52.93 53.64 17286630
20020515 53.02 55.41 51.91 53.40 18761220
20020516 53.38 54.55 52.38 54.31 11947348
20020517 54.35 54.57 53.06 53.48 14292262
20020520 53.11 53.77 52.38 53.43 9671448
20020521 53.80 54.16 51.80 52.09 10167025
20020522 51.89 52.91 50.17 51.97 13050790
20020523 52.00 52.05 49.14 50.79 15107170
20020524 48.31 48.91 47.09 48.42 16459581
20020528 48.88 49.29 48.14 48.94 10554135
20020529 47.91 48.02 46.46 47.15 13105755
20020530 46.75 47.25 45.45 46.99 17221324
20020531 47.59 47.94 46.09 46.38 10201645
20020603 46.39 46.44 43.99 43.99 10768484
20020604 44.22 46.19 43.48 45.52 17990598
20020605 46.32 47.11 45.20 46.26 17746912
20020606 45.55 45.74 44.11 44.45 13732054
20020607 41.33 44.39 41.33 43.94 19679088
20020610 43.83 45.32 43.70 44.29 11665895
20020611 44.94 45.06 42.74 42.74 11374439
20020612 42.64 44.31 42.20 43.68 17809632
20020613 43.41 44.99 42.35 43.27 17515704
20020614 41.00 43.63 40.92 43.10 16431818
20020617 43.80 45.32 43.33 44.86 13126549
20020618 44.49 46.16 44.15 44.39 13691814
20020619 44.10 44.12 41.94 42.18 15918370
20020620 42.26 42.83 39.17 39.70 20217604
20020621 39.12 40.48 38.81 39.18 13072484
20020624 39.01 41.98 38.68 41.02 19889392
20020625 41.94 42.20 38.08 38.61 20177364
20020626 36.85 39.11 36.85 38.80 23825006
20020627 40.12 40.40 38.71 40.16 20409584
20020628 39.83 40.88 38.85 39.14 14033402
20020701 39.24 39.61 36.57 36.76 14051723
20020702 36.17 37.24 35.36 35.76 21166270
20020703 35.56 37.80 35.42 37.78 15509454
20020705 38.52 40.84 38.52 40.79 7986218
20020708 40.35 41.37 39.30 39.66 14286866
20020709 38.26 38.48 36.84 37.23 17120726
20020710 37.77 37.81 35.86 36.06 15549694
20020711 35.81 39.32 35.37 38.98 27101502
20020712 39.90 39.91 38.21 38.97 15917470
20020715 38.73 41.19 38.13 41.19 22713696
20020716 40.66 42.26 39.23 39.79 23560640
20020717 41.63 42.03 38.36 39.71 26314132
20020718 39.49 40.41 38.48 38.52 15681316
20020719 38.61 39.41 37.72 38.09 15412564
20020722 38.36 39.77 36.95 38.50 24737030
20020723 37.64 38.03 35.83 36.41 22444720
20020724 35.05 38.02 34.84 37.66 27484678
20020725 35.81 35.98 32.52 34.21 32141572
20020726 35.28 35.28 32.39 33.18 21681742
20020729 33.67 34.88 32.81 34.62 20865146
20020730 34.16 36.48 34.16 35.89 21444012
20020731 34.99 35.89 34.25 35.04 18382204
20020801 34.89 35.59 32.92 33.17 13791065
20020802 33.12 33.36 32.21 32.94 14895182
20020805 32.72 33.26 30.92 31.18 14209422
20020806 31.47 34.10 31.47 33.08 18286662
20020807 34.10 34.50 31.14 32.82 20568294
20020808 32.52 34.15 31.41 33.90 20060690
20020809 33.23 33.43 32.14 32.43 14885852
20020812 31.53 32.93 31.36 32.73 10988116
20020813 32.68 34.03 31.14 31.50 15998961
20020814 30.69 33.26 30.40 33.19 17507610
20020815 33.10 33.52 31.67 32.70 17610794
20020816 32.51 35.43 32.27 34.77 20929778
20020819 34.36 36.58 33.84 36.32 15204173
20020820 35.89 35.90 34.17 34.47 17255270
20020821 34.85 36.02 34.32 35.76 17994308
20020822 35.53 35.96 34.47 34.78 16375168
20020823 34.22 34.22 32.55 32.66 12421569
20020826 33.02 33.02 31.67 32.32 14825380
20020827 32.11 32.15 30.36 30.43 16516681
20020828 29.71 30.60 29.56 29.63 15121895
20020829 28.60 30.28 28.45 29.91 15660072
20020830 28.91 30.15 28.87 29.28 12135620
20020903 28.57 28.95 27.62 27.72 15128189
20020904 27.90 28.02 26.39 27.94 19802618
20020905 27.50 27.78 26.41 26.65 17919336
20020906 27.83 28.75 27.82 28.51 14490987
20020909 28.19 28.91 27.68 28.55 13076530
20020910 28.70 30.31 28.59 29.85 15274760
20020911 29.90 31.34 29.71 29.75 13425424
20020912 29.04 29.13 28.05 28.05 12544198
20020913 28.02 28.90 27.77 28.16 12873646
20020916 27.94 28.64 27.13 27.39 10739709
20020917 28.31 28.65 25.88 25.91 20122286
20020918 25.73 26.89 25.58 26.51 17253696
20020919 26.17 26.97 25.12 25.16 19835214
20020920 25.40 25.73 24.85 24.93 15600612
20020923 24.41 24.78 23.38 23.69 24403424
20020924 23.00 25.51 22.94 24.88 35616568
20020925 25.44 27.21 24.93 26.70 26010424
20020926 27.00 27.07 25.06 25.28 24920020
20020927 24.96 26.53 24.84 25.53 20021688
20020930 25.31 25.61 24.63 24.86 16591540
20021001 25.22 26.46 24.80 26.01 16569173
20021002 25.76 27.31 25.76 26.20 23466222
20021003 25.90 26.04 24.37 24.39 18816634
20021004 24.90 24.98 23.24 23.95 18513264
20021007 23.80 24.28 23.26 23.50 15115938
20021008 23.78 24.65 22.70 23.76 21891032
20021009 23.26 24.77 23.10 23.26 23746664
20021010 23.44 24.48 22.38 24.23 25552276
20021011 24.86 26.01 24.78 25.60 19549940
20021014 25.23 26.20 25.04 26.16 13753747
20021015 27.72 28.34 27.05 28.27 20604826
20021016 25.92 26.57 25.84 26.09 14727704
20021017 27.75 28.84 27.13 28.74 20447014
20021018 28.11 29.31 28.02 29.26 20278750
20021021 28.87 30.97 28.49 30.25 16936950
20021022 28.65 28.79 26.88 27.16 29634462
20021023 25.57 29.36 25.53 29.11 37045636
20021024 29.63 30.67 28.08 28.29 33078998
20021025 28.26 29.94 28.11 29.91 18550018
20021028 30.62 31.99 30.43 31.14 25867562
20021029 31.05 31.47 29.56 30.74 21063422
20021030 30.97 32.66 30.53 32.28 23122050
20021031 32.12 32.82 31.24 31.68 20806024
20021101 31.33 33.34 31.00 33.26 21544500
20021104 34.33 35.32 33.41 33.72 23615716
20021105 33.31 34.03 32.21 33.34 24012942
20021106 33.49 34.92 33.30 34.76 21903620
20021107 33.90 34.16 32.38 32.59 21200888
20021108 32.54 33.41 31.89 32.96 20830078
20021111 32.72 32.83 30.95 31.11 17008436
20021112 31.33 32.58 31.02 31.56 20795908
20021113 31.24 32.05 30.60 31.54 26035040
20021114 32.17 33.50 31.33 33.47 22818004
20021115 32.84 34.40 32.48 33.83 19767212
20021118 33.99 34.59 33.23 33.30 14708708
20021119 33.09 33.70 32.52 32.73 16909074
20021120 33.10 35.45 33.05 35.43 21493582
20021121 36.17 38.24 35.94 38.12 25142012
20021122 37.50 38.43 36.92 38.12 20570430
20021125 38.05 39.68 37.89 39.27 19328398
20021126 39.19 39.28 37.86 38.05 13757344
20021127 38.96 40.84 38.83 40.75 14072405
20021129 40.90 41.07 39.28 39.30 7115221
20021202 40.39 40.92 39.04 39.80 19208466
20021203 39.24 39.27 37.62 37.62 17982168
20021204 36.34 36.43 35.27 35.67 26283670
20021205 36.17 36.38 34.37 35.01 19076056
20021206 34.30 35.68 34.05 35.14 15433696
20021209 34.79 34.88 33.10 33.19 14699941
20021210 33.54 34.96 33.47 34.57 16631555
20021211 34.16 35.24 33.67 34.80 15837890
20021212 35.20 35.52 33.78 34.16 14312381
20021213 33.81 33.85 32.78 32.95 9885460
20021216 33.28 34.86 32.66 34.84 14671391
20021217 34.75 35.22 33.40 33.71 14851345
20021218 32.96 33.01 31.73 31.94 13870308
20021219 31.89 32.69 31.49 32.41 15038044
20021220 32.78 33.31 31.90 32.21 11456492
20021223 32.12 33.72 32.07 33.35 8895768
20021224 33.18 33.81 33.12 33.19 4560679
20021226 33.45 33.98 32.57 32.61 6849392
20021227 32.54 32.83 32.05 32.21 5419761
20021230 32.37 32.69 31.45 31.65 7022377
20021231 31.65 32.13 31.26 31.47 7256509
20030102 32.34 33.34 31.51 33.24 14305075
20030103 33.00 34.71 32.87 34.70 14347451
20030106 35.28 36.89 34.98 36.33 17464898
20030107 36.34 37.10 35.69 36.00 14642054
20030108 35.68 35.88 34.75 35.04 12496540
20030109 35.61 36.80 35.52 36.00 15753477
20030110 35.31 37.19 35.14 36.84 18539228
20030113 37.63 37.93 35.69 35.99 18005322
20030114 36.15 36.75 35.02 35.28 21266194
20030115 34.55 34.82 33.47 34.21 20323598
20030116 34.71 35.05 33.42 33.66 15504171
20030117 32.94 33.27 31.81 32.05 15917808
20030121 32.52 32.78 31.73 31.79 13045957
20030122 32.16 33.04 31.77 32.21 15997163
20030123 32.99 33.35 31.74 32.39 17740618
20030124 31.66 31.92 30.52 30.66 20126108
20030127 30.43 31.33 30.29 30.71 12596577
20030128 31.04 31.38 30.27 30.84 14955653
20030129 31.09 32.08 30.52 31.89 17811880
20030130 31.70 32.10 29.99 30.03 14765583
20030131 28.10 29.37 27.76 29.04 22244870
20030203 29.23 29.54 28.63 28.67 12835879
20030204 28.29 28.92 28.16 28.74 14111745
20030205 29.14 30.12 28.95 29.17 17401954
20030206 29.12 29.61 28.47 28.67 13517143
20030207 29.00 29.08 27.88 28.15 9420681
20030210 28.16 29.07 27.87 28.73 11374214
20030211 28.83 29.07 28.12 28.56 11366683
20030212 28.41 29.16 28.29 28.51 12807554
20030213 28.57 28.78 27.96 28.62 11335099
20030214 28.72 30.53 28.67 30.52 15935005
20030218 30.78 31.36 30.74 31.24 13602568
20030219 31.15 31.24 30.38 30.83 9573097
20030220 31.06 31.69 30.87 31.41 9580741
20030221 31.81 31.81 30.80 31.18 10089019
20030224 31.17 31.95 30.92 31.44 11225957
20030225 30.89 31.23 30.25 31.15 11043867
20030226 30.95 31.49 30.12 30.29 10366200
20030227 30.68 31.31 30.17 31.25 12682901
20030228 31.29 31.89 30.92 31.81 9408092
20030303 32.03 32.34 30.47 30.56 11050049
20030304 30.65 30.90 30.25 30.44 9404496
20030305 30.52 30.70 29.90 30.32 10220191
20030306 30.20 30.47 29.71 30.18 11160427
20030307 29.45 30.28 29.15 30.09 13809723
20030310 29.67 29.83 28.69 28.76 11130079
20030311 28.74 29.14 28.53 28.78 10709474
20030312 28.77 29.92 28.72 29.88 15439878
20030313 30.44 31.56 29.80 31.47 15911513
20030314 31.72 32.00 30.85 31.21 16719453
20030317 31.06 33.61 31.02 33.22 19933340
20030318 33.02 33.92 32.75 33.92 14824931
20030319 33.71 35.32 33.49 34.94 19728320
20030320 34.78 36.25 34.53 35.36 23981920
20030321 36.11 36.26 35.03 35.58 21131762
20030324 34.74 34.96 33.99 34.09 14282932
20030325 33.68 34.15 33.23 33.96 17170744
20030326 34.10 34.72 33.91 34.12 13988441
20030327 33.70 34.49 33.60 34.15 12974807
20030328 34.01 34.30 33.39 33.59 8633311
20030331 32.78 32.92 31.87 31.97 14688701
20030401 31.98 32.70 31.80 32.20 11586540
20030402 33.10 34.31 33.09 34.11 12607592
20030403 34.40 34.95 33.75 34.49 12031536
20030404 34.52 34.57 33.59 33.95 9922440
20030407 35.49 35.59 34.15 34.24 12093919
20030408 33.90 34.05 33.12 33.33 11826404
20030409 33.50 33.80 32.43 32.75 11283619
20030410 32.80 33.38 32.26 33.31 9755637
20030411 33.57 33.78 32.22 32.44 11779645
20030414 32.60 33.15 32.08 33.09 12717521
20030415 32.52 33.75 32.30 33.24 15682889
20030416 33.99 35.02 33.95 34.26 16390118
20030417 34.19 35.87 33.99 35.54 17165124
20030421 35.69 36.42 35.09 36.33 13702942
20030422 36.06 37.29 35.72 37.24 16421365
20030423 37.00 37.14 35.84 36.41 16272546
20030424 35.58 36.57 35.50 36.39 13044046
20030425 35.93 35.94 34.45 34.64 11550122
20030428 34.67 35.76 34.31 35.68 12768551
20030429 36.28 37.00 35.59 36.65 14563373
20030430 36.38 36.89 36.21 36.48 12456413
20030501 36.43 36.70 35.53 36.51 10571445
20030502 36.56 37.62 36.40 37.41 11132776
20030505 37.62 38.67 37.16 37.76 12928610
20030506 37.63 38.77 37.39 38.34 11843152
20030507 37.89 38.12 37.01 37.40 10086883
20030508 36.92 37.09 36.27 36.53 10181413
20030509 37.08 37.83 36.81 37.80 8514728
20030512 37.66 38.95 37.29 38.82 13677202
20030513 38.50 38.59 37.73 38.03 11309021
20030514 37.90 37.99 36.74 36.96 12535768
20030515 37.37 37.64 36.72 37.34 8444927
20030516 36.82 37.27 35.68 36.13 12793392
20030519 35.78 36.02 34.63 34.77 12177546
20030520 34.71 35.52 34.70 35.09 11609919
20030521 35.02 35.15 34.43 35.01 12528574
20030522 35.00 35.92 34.74 35.71 9071001
20030523 35.68 36.04 35.31 35.52 7316981
20030527 35.31 37.69 35.19 37.46 10075980
20030528 37.57 38.02 37.04 37.48 11058254
20030529 37.52 39.55 37.32 39.41 17985652
20030530 39.73 41.35 39.65 41.13 18821242
20030602 41.73 41.99 40.20 40.45 14854268
20030603 40.48 42.21 40.39 42.13 14602489
20030604 41.91 43.73 41.59 43.69 18366580
20030605 43.21 44.03 42.65 43.91 14824256
20030606 44.47 45.91 42.97 43.69 18077934
20030609 43.16 43.37 42.08 42.70 11287665
20030610 42.24 42.89 41.59 42.82 11151660
20030611 42.05 43.29 41.60 42.96 12564206
20030612 42.91 43.01 41.77 42.35 8485616
20030613 42.17 42.50 40.52 40.54 13016958
20030616 40.84 42.08 40.55 41.97 10925284
20030617 42.21 42.51 41.33 42.05 10057884
20030618 41.67 43.46 41.12 43.10 12882863
20030619 43.17 43.47 42.13 42.14 9596814
20030620 42.89 43.15 41.43 41.95 9888608
20030623 41.88 42.67 41.19 41.69 9483514
20030624 41.28 41.77 40.68 40.84 11677922
20030625 40.92 42.07 40.66 40.85 9463057
20030626 41.07 41.76 40.84 41.67 7957780
20030627 41.68 42.37 41.10 41.31 8027132
20030630 41.53 42.13 41.17 41.33 6626276
20030701 40.90 41.84 40.05 41.68 10529632
20030702 41.65 42.08 41.23 41.98 8204051
20030703 41.37 42.21 41.23 41.37 4721637
20030707 41.97 44.15 41.90 44.11 11662748
20030708 43.56 44.12 43.17 44.04 10796022
20030709 43.91 44.34 43.14 43.81 8979507
20030710 43.39 43.64 42.94 43.26 8232938
20030711 43.29 43.50 42.15 42.62 8198656
20030714 43.73 45.44 43.64 44.79 14263262
20030715 45.44 46.17 44.91 45.64 18636230
20030716 46.25 46.27 44.88 46.07 13804103
20030717 45.02 45.44 44.44 44.84 12052218
20030718 44.79 45.06 44.22 44.72 9396178
20030721 44.55 44.62 43.76 44.18 7784457
20030722 45.05 46.62 44.96 46.53 16350665
20030723 46.57 47.55 46.08 47.52 11403438
20030724 47.69 47.73 46.28 46.38 11327455
20030725 45.59 46.71 45.21 46.65 11282382
20030728 46.70 47.86 46.27 47.37 9427650
20030729 47.24 47.30 45.81 46.62 10371371
20030730 46.57 46.64 45.38 45.58 7688804
20030731 46.15 47.14 45.93 45.95 9210604
20030801 45.78 46.66 45.45 46.45 7946877
20030804 46.56 47.14 45.84 46.77 7273819
20030805 46.76 46.78 44.97 45.00 7889103
20030806 45.00 45.59 44.62 44.74 9040203
20030807 44.71 45.15 43.80 44.27 8081983
20030808 44.48 44.48 42.54 42.74 10637312
20030811 42.92 43.86 42.78 43.71 8038259
20030812 43.86 44.23 43.26 44.13 6727437
20030813 44.23 46.79 44.01 46.45 17235712
20030814 46.34 46.34 45.58 46.27 8783816
20030815 46.26 46.53 45.92 46.26 2759674
20030818 46.49 48.66 46.44 48.63 11093661
20030819 48.71 48.90 47.87 48.65 8833498
20030820 48.12 49.06 48.06 48.35 8184268
20030821 48.85 49.88 48.50 49.87 10646192
20030822 51.78 52.29 50.56 50.76 17474790
20030825 50.60 51.02 50.26 50.68 7741745
20030826 50.31 51.15 49.84 51.07 8710306
20030827 51.02 52.13 50.48 52.05 9640089
20030828 52.21 52.40 51.39 52.21 6902108
20030829 51.59 53.00 51.55 52.89 7759729
20030902 52.92 52.98 51.36 51.92 14386229
20030903 51.88 51.92 49.94 50.29 13693051
20030904 50.71 51.92 50.36 51.52 12592194
20030905 51.33 52.22 50.78 51.45 11313630
20030908 51.89 52.22 51.16 52.21 9169577
20030909 51.97 52.19 51.38 51.42 7650138
20030910 51.09 51.09 49.38 49.44 11882268
20030911 49.47 50.45 48.38 50.23 13509162
20030912 49.91 50.45 49.26 50.35 8865082
20030915 50.42 50.90 49.27 49.38 8069057
20030916 49.54 51.39 49.13 51.19 10286845
20030917 51.02 51.53 50.67 51.08 8284643
20030918 50.40 50.68 49.71 50.51 13914256
20030919 50.35 50.68 49.94 50.42 7266738
20030922 49.37 49.55 48.04 49.02 8224508
20030923 49.02 49.63 48.62 49.60 8900938
20030924 49.45 49.77 47.09 47.14 9798349
20030925 47.29 48.47 46.97 46.98 11396245
20030926 47.00 47.78 45.94 46.08 11483468
20030929 46.50 47.54 46.45 47.11 10860878
20030930 46.82 46.89 45.73 45.91 10266388
20031001 46.31 47.15 45.88 46.96 9155752
20031002 46.93 47.81 46.66 46.82 8677485
20031003 48.02 50.52 47.90 49.80 14691511
20031006 49.82 49.89 49.01 49.55 6009193
20031007 48.93 50.14 48.83 49.99 9540276
20031008 50.12 50.98 49.47 50.60 9386399
20031009 51.50 52.49 51.00 51.67 11561812
20031010 51.57 52.21 51.22 52.13 7140961
20031013 52.49 52.93 51.48 51.70 8151447
20031014 51.47 52.41 51.07 52.32 6910201
20031015 53.29 53.98 52.89 53.41 13609874
20031016 53.00 53.83 52.83 53.83 7384534
20031017 54.03 54.09 51.80 52.13 8639268
20031020 51.96 52.70 51.60 52.69 7714094
20031021 53.34 53.51 52.80 53.38 6927960
20031022 52.67 52.83 51.64 51.65 7331705
20031023 46.93 47.72 46.83 47.59 23772628
20031024 47.55 48.03 46.57 47.48 9142264
20031027 48.04 48.19 47.18 47.92 7130507
20031028 48.83 51.72 48.72 51.46 16078429
20031029 51.15 51.68 50.76 51.38 9750579
20031030 51.95 52.04 50.44 50.46 9329074
20031031 50.69 51.20 50.32 50.95 6168465
20031103 51.37 52.98 51.25 52.66 8894531
20031104 52.29 53.05 51.96 52.47 7109938
20031105 52.62 53.16 52.12 52.88 6992029
20031106 53.12 54.27 52.62 54.16 10493776
20031107 54.38 54.49 52.95 52.96 8070743
20031110 52.85 53.10 51.61 51.76 6285363
20031111 51.73 52.85 51.65 52.49 7171309
20031112 52.70 53.56 52.31 53.45 7462990
20031113 53.19 53.43 51.79 52.58 8752681
20031114 52.44 52.71 50.53 50.77 7822224
20031117 50.44 50.65 49.33 50.21 10612921
20031118 50.64 51.05 49.22 49.24 8319150
20031119 49.51 49.77 48.99 49.44 7643169
20031120 49.15 50.06 48.44 48.58 8503375
20031121 48.92 49.51 48.51 48.98 6718332
20031124 49.51 51.02 49.29 50.85 6855911
20031125 51.01 52.34 50.65 51.70 7630580
20031126 51.88 52.16 50.36 51.07 8184381
20031128 50.80 52.19 50.80 52.07 3009542
20031201 52.49 53.07 51.56 52.48 9006146
20031202 52.67 52.93 51.87 52.34 7421514
20031203 52.64 53.50 51.62 51.83 12469676
20031204 51.83 52.15 49.71 51.08 8967817
20031205 50.44 50.84 49.20 49.48 8082883
20031208 49.31 50.03 48.72 49.36 6424291
20031209 49.64 49.83 47.18 47.33 10017195
20031210 47.62 48.34 46.92 47.78 11374889
20031211 47.61 50.22 47.58 49.82 11540905
20031212 50.06 50.71 49.48 50.58 8641516
20031215 51.71 51.80 49.51 49.64 12225766
20031216 49.69 49.98 47.87 49.00 14432651
20031217 49.01 49.42 48.15 48.35 10082949
20031218 48.62 49.87 48.48 49.60 8911054
20031219 49.81 50.28 49.09 49.42 9839488
20031222 49.20 50.17 49.12 49.98 5124708
20031223 49.90 50.87 49.78 50.41 4891138
20031224 50.36 51.01 50.27 50.32 1933188
20031226 50.50 50.76 50.21 50.34 958670
20031229 50.66 51.30 49.95 51.26 5302751
20031230 51.32 52.02 51.11 51.90 6521518
20031231 52.12 52.37 51.44 52.08 5445501
20040102 52.31 52.39 49.95 50.21 8872388
20040105 50.90 53.05 50.80 52.70 12066718
20040106 52.61 52.75 51.71 52.45 8182133
20040107 52.22 52.29 51.51 52.12 7454672
20040108 52.37 53.06 51.82 52.89 7805027
20040109 52.47 55.16 52.13 54.10 14050599
20040112 53.94 55.69 53.38 55.69 8375575
20040113 55.56 55.66 53.64 54.15 9463281
20040114 54.10 54.31 53.20 53.92 7851561
20040115 53.35 55.39 53.34 54.87 11767618
20040116 54.71 55.44 54.09 55.25 6972921
20040120 55.15 55.89 54.55 55.62 5900164
20040121 55.37 55.39 53.91 54.71 7756245
20040122 54.90 55.82 53.89 54.10 9231285
20040123 54.90 55.03 51.80 52.13 15111666
20040126 52.03 53.38 51.94 53.20 9730909
20040127 52.27 53.15 51.49 51.69 11251360
20040128 52.26 52.40 50.44 50.86 10722287
20040129 51.33 51.41 49.45 50.70 10889315
20040130 50.85 51.24 50.13 50.73 7607088
20040202 50.92 51.07 49.29 49.61 9875232
20040203 50.21 50.79 49.61 50.35 9410003
20040204 49.86 50.12 49.16 49.33 7862239
20040205 49.68 50.31 49.40 49.93 6769587
20040206 50.10 51.25 50.02 51.16 7016870
20040209 51.09 51.30 50.00 50.04 5602076
20040210 50.14 50.38 49.42 49.63 6108556
20040211 49.74 50.64 49.74 50.35 6053929
20040212 50.23 50.61 49.55 49.57 4038912
20040213 49.60 50.13 48.13 48.34 8065798
20040217 49.07 49.60 48.66 49.47 5247450
20040218 49.33 49.88 49.12 49.31 5134599
20040219 51.12 51.50 49.39 49.45 12110667
20040220 49.23 49.59 48.72 49.10 8124471
20040223 49.11 49.33 47.42 47.83 7638111
20040224 47.73 48.75 47.48 47.72 10320790
20040225 47.94 48.44 47.46 48.02 8729751
20040226 47.90 48.52 46.87 48.11 10446230
20040227 48.30 48.43 46.62 46.89 9567028
20040301 46.98 47.82 46.39 47.67 8268569
20040302 47.79 48.71 47.52 47.60 9880739
20040303 47.98 48.02 46.30 46.35 10624498
20040304 46.44 47.51 46.40 47.37 6973820
20040305 46.74 48.07 46.40 47.37 10996996
20040308 48.04 48.22 46.03 46.37 9606930
20040309 46.32 46.98 46.03 46.83 10466350
20040310 46.97 47.42 46.13 46.63 12762144
20040311 46.53 47.51 46.22 46.26 10801530
20040312 46.65 47.31 46.65 47.23 6732157
20040315 47.02 47.13 46.00 46.16 7379813
20040316 46.53 46.69 45.23 46.27 10310337
20040317 46.65 47.15 46.40 46.89 7220203
20040318 46.85 47.42 46.08 46.40 9295579
20040319 46.14 46.22 44.09 44.17 14127369
20040322 43.62 44.58 43.47 44.15 12821604
20040323 44.49 44.78 43.59 44.01 9652340
20040324 44.14 45.30 43.88 44.96 9230386
20040325 45.36 45.76 44.88 45.67 8992208
20040326 45.56 46.10 45.19 45.46 7445793
20040329 45.66 46.33 45.12 45.60 7538861
20040330 45.35 45.53 44.65 45.10 7192440
20040331 45.33 45.47 44.62 44.73 5132014
20040401 44.89 46.07 44.72 45.47 5713353
20040402 46.76 47.82 46.55 47.75 11603625
20040405 47.67 48.02 47.16 47.94 5605448
20040406 47.37 47.48 46.64 47.14 6588284
20040407 47.15 47.37 46.08 46.72 6168915
20040408 47.37 47.59 46.46 46.73 5559925
20040412 46.88 47.51 46.28 47.43 4798632
20040413 47.45 47.64 46.66 46.67 6366741
20040414 46.40 47.34 46.17 46.39 6083715
20040415 46.49 46.92 44.55 45.13 8467407
20040416 44.62 44.73 43.32 43.54 10855707
20040419 43.67 44.66 43.47 44.57 6719456
20040420 44.59 44.65 42.45 42.45 8262163
20040421 42.70 43.29 42.17 42.99 10242671
20040422 39.59 42.04 39.55 41.05 28818768
20040423 41.15 41.81 40.75 41.45 7704990
20040426 41.59 41.71 39.85 40.18 7751074
20040427 39.99 40.47 39.35 39.54 10778375
20040428 39.31 39.83 38.34 38.54 13275818
20040429 38.55 38.79 36.56 37.28 18299590
20040430 37.38 38.20 36.96 37.10 10722287
20040503 37.01 38.31 36.37 37.30 10747128
20040504 37.72 38.97 37.55 38.40 12826775
20040505 38.54 38.61 37.66 38.22 7833015
20040506 37.86 38.55 37.28 38.31 7903378
20040507 38.24 39.28 38.12 38.27 10497597
20040510 38.24 39.00 38.01 38.56 11767731
20040511 38.81 39.70 38.75 39.65 8823269
20040512 39.37 39.52 37.69 38.79 10425548
20040513 38.52 39.41 38.37 38.96 8287565
20040514 39.77 39.89 38.76 38.89 11798304
20040517 38.24 39.47 38.06 38.75 8858900
20040518 39.36 40.07 39.22 39.67 7707350
20040519 40.23 41.40 39.74 40.08 13445431
20040520 40.21 40.61 39.75 40.06 8099968
20040521 40.17 40.70 39.47 39.71 9078307
20040524 40.06 40.12 39.38 39.85 6496677
20040525 39.69 41.12 39.04 40.90 7516043
20040526 40.70 41.68 40.42 41.41 6037181
20040527 41.67 42.21 41.49 42.13 8088952
20040528 42.56 43.06 42.23 42.86 5463822
20040601 42.54 42.81 42.12 42.45 6443062
20040602 42.42 42.45 40.69 40.98 9248932
20040603 40.94 41.21 40.45 40.75 7918440
20040604 41.49 41.94 41.19 41.20 5336921
20040607 41.68 42.77 41.59 42.61 5432013
20040608 42.36 42.49 41.89 42.37 4976338
20040609 42.19 42.26 41.01 41.11 5270268
20040610 41.65 41.79 40.80 41.00 5659400
20040614 40.76 40.77 39.87 40.36 6543436
20040615 40.86 41.29 40.66 41.07 5622196
20040616 40.98 41.06 40.54 40.92 4092640
20040617 40.75 40.76 39.32 39.75 6456550
20040618 39.42 40.22 39.23 39.89 7239986
20040621 40.04 40.34 39.26 39.46 4433890
20040622 39.69 40.95 39.35 40.87 6616047
20040623 40.97 42.33 40.53 42.26 6953363
20040624 42.13 42.70 41.69 41.89 5747073
20040625 41.97 42.85 41.87 42.68 5354906
20040628 43.08 43.15 41.90 42.03 5338270
20040629 42.17 43.89 42.05 43.71 6612675
20040630 43.67 44.26 43.23 43.93 6291994
20040701 43.77 43.77 41.48 41.96 7954970
20040702 41.89 41.95 40.70 41.19 5939617
20040706 40.83 41.01 39.23 39.72 7734664
20040707 39.77 40.59 39.74 40.01 6033022
20040708 39.97 41.00 39.90 40.28 6891093
20040709 40.72 41.36 40.68 40.96 4839546
20040712 39.72 39.90 38.75 39.69 9917832
20040713 39.83 40.25 38.01 38.55 15823953
20040714 37.05 37.47 35.42 35.59 20276950
20040715 35.90 36.18 35.47 35.50 8777185
20040716 36.06 36.19 34.99 35.02 8803486
20040719 35.43 36.36 35.28 35.83 7959579
20040720 35.92 37.21 35.83 37.21 7695211
20040721 37.36 37.38 35.50 35.51 8031965
20040722 35.79 36.60 35.33 35.92 11450984
20040723 35.74 35.89 34.26 34.48 7934738
20040726 34.57 34.81 33.91 34.23 8520235
20040727 34.20 34.50 33.58 34.24 11260577
20040728 33.91 34.08 33.09 33.64 12397852
20040729 34.14 35.01 34.00 34.53 11055669
20040730 35.36 37.44 35.27 36.68 17045642
20040802 36.48 36.62 35.85 36.17 7233804
20040803 36.09 36.15 35.11 35.23 5381432
20040804 35.39 36.17 35.14 35.96 8544177
20040805 36.07 36.42 35.38 35.48 6886597
20040806 35.03 35.23 33.89 34.15 8764933
20040809 34.27 34.64 33.99 33.99 4274056
20040810 34.31 34.68 34.05 34.15 5973787
20040811 33.20 33.24 32.13 32.49 10871331
20040812 32.39 32.97 31.45 31.75 8118963
20040813 31.93 32.07 31.16 31.83 6141264
20040816 31.99 32.58 31.97 32.21 4808748
20040817 32.67 33.07 32.42 32.52 5209796
20040818 32.28 33.72 32.21 33.68 8704911
20040819 33.50 33.60 32.78 33.12 5560600
20040820 33.28 33.70 32.78 33.36 5468768
20040823 33.40 34.21 33.36 33.60 5067046
20040824 33.67 33.87 32.65 32.93 6362358
20040825 32.86 33.77 32.59 33.55 6097540
20040826 33.44 33.55 33.10 33.36 4241797
20040827 34.09 34.24 33.71 33.99 4845841
20040830 33.83 34.07 33.32 33.32 3929434
20040831 33.28 33.46 32.43 33.25 7076892
20040901 33.03 34.40 33.03 33.96 8883179
20040902 33.83 34.21 33.55 34.15 4172670
20040903 33.23 33.81 32.61 32.71 7962951
20040907 33.13 33.20 32.25 32.56 5301852
20040908 32.47 33.53 32.37 33.06 6903120
20040909 33.53 34.77 33.28 34.51 13481287
20040910 34.47 35.56 34.12 35.43 11076913
20040913 35.60 36.06 35.17 35.42 9519032
20040914 35.37 36.08 35.21 35.83 6892217
20040915 35.36 35.45 34.71 34.88 6504995
20040916 34.96 35.57 34.74 35.00 4213809
20040917 35.16 35.50 34.66 35.49 7488505
20040920 35.05 37.19 34.98 36.96 11186954
20040921 36.94 37.28 36.61 37.18 8124471
20040922 36.69 36.88 35.72 36.21 5763821
20040923 36.25 36.81 35.78 36.47 6274010
20040924 36.57 36.83 35.46 35.66 6866477
20040927 35.27 35.88 35.01 35.23 5818336
20040928 35.44 35.46 34.62 35.13 6236918
20040929 35.30 36.25 35.13 35.96 6664380
20040930 36.10 37.32 35.97 36.90 10693625
20041001 37.74 38.74 37.59 38.58 8627354
20041004 39.06 39.48 38.50 38.60 8322972
20041005 38.51 38.97 38.08 38.85 8834622
20041006 38.71 38.76 37.83 38.53 9406294
20041007 38.38 39.13 38.12 38.25 6484538
20041008 37.98 37.98 36.41 36.65 9853876
20041011 36.62 37.02 36.09 36.89 5832161
20041012 36.26 36.81 35.98 36.75 7187157
20041013 37.59 37.97 37.21 37.81 12719656
20041014 37.05 37.32 35.82 36.05 10042822
20041015 36.17 36.39 35.67 35.79 9490707
20041018 35.60 36.20 35.08 36.19 6945158
20041019 36.44 37.22 36.41 36.52 8914539
20041020 36.27 37.24 35.73 36.83 9547582
20041021 37.34 38.96 36.88 38.26 12444049
20041022 40.01 40.92 38.70 38.71 15705369
20041025 38.82 39.76 38.57 39.41 7579213
20041026 39.46 39.56 38.60 39.19 5939729
20041027 39.23 40.46 39.07 40.44 8485728
20041028 40.33 40.90 40.00 40.31 7416906
20041029 40.59 40.76 39.86 40.51 5884315
20041101 40.35 40.75 40.12 40.36 3722615
20041102 39.84 40.92 39.79 40.62 7402069
20041103 41.61 41.63 39.90 40.05 9034471
20041104 39.15 40.13 38.79 39.89 10063953
20041105 40.31 40.76 39.94 40.47 6200837
20041108 40.28 40.84 40.26 40.44 3720480
20041109 40.25 40.48 39.74 40.15 5633885
20041110 39.88 39.88 38.54 38.66 9093369
20041111 38.74 39.39 38.46 39.26 5604436
20041112 39.15 39.53 38.58 39.52 5103239
20041115 39.39 40.92 39.23 40.66 6497464
20041116 40.47 40.70 39.89 40.43 5091662
20041117 40.92 42.30 40.85 41.83 10079802
20041118 40.90 41.95 40.52 41.91 10891676
20041119 41.28 41.48 40.63 40.82 5288139
20041122 40.76 40.85 40.12 40.69 4008901
20041123 40.52 41.15 40.30 40.45 4345543
20041124 40.54 41.00 40.52 40.91 2963907
20041126 40.78 41.06 40.57 40.57 1094001
20041129 40.89 41.14 40.26 40.50 3937526
20041130 40.53 40.67 39.95 40.09 5446737
20041201 40.44 42.38 40.38 42.38 7028559
20041202 42.18 42.84 41.97 42.09 7103868
20041203 43.51 44.36 43.46 43.54 12101000
20041206 43.39 43.84 43.01 43.58 4771768
20041207 43.66 43.91 42.29 42.34 5790797
20041208 42.11 42.18 41.50 41.74 6290533
20041209 40.94 41.81 40.43 41.38 8680295
20041210 40.93 41.55 40.89 41.08 4322276
20041213 41.41 41.50 40.73 41.25 3707441
20041214 41.46 42.21 41.37 42.13 4600132
20041215 42.26 42.34 41.41 41.71 4461878
20041216 41.59 41.98 40.73 40.95 4633290
20041217 40.70 41.90 40.59 41.04 5616126
20041220 41.16 41.35 40.30 40.43 4201669
20041221 40.63 41.13 40.31 40.98 4478401
20041222 40.57 41.23 40.56 40.77 3108230
20041223 40.60 41.03 40.54 40.68 1817977
20041227 40.88 40.92 40.03 40.18 2767880
20041228 40.28 40.78 39.82 40.78 3016399
20041229 40.83 41.59 40.72 41.15 2823855
20041230 41.13 41.43 41.04 41.13 1537199
20041231 41.12 41.57 41.03 41.44 1680286
20050103 41.60 41.81 40.26 40.30 4525834
20050104 40.56 40.69 38.59 38.99 7804690
20050105 38.75 39.46 38.36 38.36 7040474
20050106 38.63 38.91 37.63 37.64 6967750
20050107 37.86 38.77 37.72 38.23 7665312
20050110 38.18 38.48 37.59 37.59 5399192
20050111 37.25 37.90 37.10 37.74 8211020
20050112 39.17 39.81 38.72 39.55 11120412
20050113 39.55 39.64 38.64 38.66 6029762
20050114 38.91 39.98 38.78 39.96 8177412
20050118 39.71 40.24 39.58 40.24 5253295
20050119 40.13 40.20 39.01 39.01 5316015
20050120 38.63 39.51 38.34 38.53 8844962
20050121 39.13 39.98 38.80 39.51 10576728
20050124 39.49 39.88 38.85 39.14 5519573
20050125 39.59 39.96 39.33 39.82 5449660
20050126 40.04 41.02 39.88 40.89 5408971
20050127 40.84 41.55 40.52 41.54 6270413
20050128 41.41 41.65 40.55 40.81 5434036
20050131 41.13 41.51 40.92 41.15 4112985
20050201 41.11 41.99 40.97 41.86 4947339
20050202 41.87 41.89 41.29 41.67 4958691
20050203 41.33 41.68 40.78 41.26 3296952
20050204 41.25 43.43 41.16 43.37 8559688
20050207 43.18 43.82 42.90 43.14 5694245
20050208 43.13 44.21 42.99 43.69 6571199
20050209 43.70 43.75 42.50 42.56 4898669
20050210 42.78 43.41 42.43 43.03 5563747
20050211 42.96 45.09 42.62 44.40 9685274
20050214 44.27 44.63 43.83 44.24 5912978
20050215 44.48 45.38 44.31 44.93 9578493
20050216 44.67 45.13 44.16 44.64 7140623
20050217 44.71 45.04 43.75 44.11 5628490
20050218 43.58 44.20 43.28 43.30 6220170
20050222 42.97 44.32 42.74 42.86 8447624
20050223 43.07 43.34 42.09 42.43 6523766
20050224 42.55 43.51 42.17 43.46 7982846
20050225 43.37 45.26 43.35 45.20 9853651
20050228 44.99 45.87 43.58 43.96 11029255
20050301 44.18 44.98 43.92 44.51 8905547
20050302 43.81 44.42 43.40 43.48 8378835
20050303 43.65 43.73 42.28 42.74 9552191
20050304 43.19 43.27 42.04 42.62 9956498
20050307 42.67 43.81 42.66 43.39 6979215
20050308 43.24 44.05 42.88 42.99 6841074
20050309 43.08 43.71 42.62 42.72 6117773
20050310 42.78 43.56 42.37 43.56 6737665
20050311 43.63 43.63 41.36 41.59 10630455
20050314 41.65 41.83 41.17 41.79 5466408
20050315 41.85 42.02 41.01 41.08 5271392
20050316 40.84 41.64 40.27 40.29 7555271
20050317 40.36 40.79 40.21 40.22 5453931
20050318 40.28 40.50 39.85 40.11 4779524
20050321 40.16 40.67 39.63 40.16 5914439
20050322 40.16 40.76 39.64 39.74 5391661
20050323 39.72 40.68 39.62 40.35 5553294
20050324 40.67 41.32 40.64 40.83 5545426
20050328 40.94 41.55 40.79 40.81 4648576
20050329 40.60 41.15 40.04 40.20 5386041
20050330 40.38 41.45 40.20 41.45 6336842
20050331 41.42 41.48 40.76 40.93 4167050
20050401 41.23 41.66 40.26 40.26 5874874
20050404 40.33 40.42 39.32 39.69 7729044
20050405 39.86 40.19 39.31 39.49 5860261
20050406 39.80 40.39 39.46 39.47 5619386
20050407 39.55 40.40 39.39 40.38 5259814
20050408 40.30 40.76 39.97 39.97 4021715
20050411 40.05 40.27 39.82 40.06 3286723
20050412 40.12 40.44 39.34 40.37 5910617
20050413 40.14 40.49 37.70 37.89 14249100
20050414 38.16 38.17 36.76 36.81 11717600
20050415 36.23 36.50 35.66 35.91 11146040
20050418 36.07 36.75 35.94 36.53 6731033
20050419 36.98 37.06 36.21 36.50 5449435
20050420 37.46 37.68 36.20 36.23 7838972
20050421 36.86 37.42 36.52 37.30 6052130
20050422 37.10 37.27 36.32 36.50 4223250
20050425 36.77 37.04 36.35 36.69 3886721
20050426 36.56 37.65 36.17 36.40 7111849
20050427 36.16 36.69 35.80 36.03 6107094
20050428 36.03 36.70 35.67 35.71 6708512
20050429 34.67 34.93 33.36 34.76 15319493
20050502 34.97 35.22 34.78 34.98 4824646
20050503 34.89 35.33 34.43 34.68 5865199
20050504 34.80 35.29 34.71 35.08 6034758
20050505 35.00 35.55 34.72 34.88 7332620
20050506 35.05 35.17 34.57 35.15 4359227
20050509 35.01 35.26 34.74 35.02 3032228
20050510 34.84 35.87 34.80 35.65 8663765
20050511 35.76 35.92 35.26 35.91 5762097
20050512 35.89 36.31 35.67 35.91 5159954
20050513 36.01 37.43 36.01 37.02 8041675
20050516 36.98 37.44 36.80 37.43 4785535
20050517 37.26 37.87 37.07 37.81 4243797
20050518 37.64 38.20 37.27 38.00 6730702
20050519 37.99 38.77 37.88 38.28 6334653
20050520 38.66 39.01 37.86 38.94 6507910
20050523 38.90 39.16 38.30 38.77 6837503
20050524 38.64 40.21 38.56 40.17 8192519
20050525 39.98 40.13 39.30 39.82 4483847
20050526 40.06 41.03 39.98 40.98 7241172
20050527 40.83 40.91 40.28 40.66 3889438
20050531 40.81 41.22 40.40 40.52 5835949
20050601 40.47 41.09 40.30 40.42 6189973
20050602 40.24 41.91 40.20 41.82 6813184
20050603 41.40 41.44 40.36 40.54 6613702
20050606 40.39 40.96 40.06 40.92 4501442
20050607 40.96 41.55 40.35 40.42 5794708
20050608 40.64 41.13 40.38 40.80 3976627
20050609 40.83 41.40 40.15 41.24 5979061
20050610 41.14 41.31 40.32 40.54 3904231
20050613 40.51 41.10 40.38 40.86 3670008
20050614 40.86 41.05 40.42 40.50 3654655
20050615 40.82 40.97 39.50 40.64 6946433
20050616 40.56 41.59 40.48 40.93 8887789
20050617 41.31 41.63 40.93 41.52 7206879
20050620 41.18 41.44 40.86 41.26 3926308
20050621 41.31 42.08 41.16 41.36 4991068
20050622 41.55 41.99 41.32 41.63 3619465
20050623 41.64 42.48 41.16 41.18 6228973
20050624 41.17 41.33 40.21 40.28 6284110
20050627 40.15 40.40 39.75 39.95 4220599
20050628 40.17 40.50 40.00 40.40 3481509
20050629 40.28 40.55 39.09 39.15 5703933
20050630 39.30 39.65 38.93 38.98 4451572
20050701 38.99 39.28 38.82 38.90 2426276
20050705 38.76 39.73 38.73 39.59 4482278
20050706 39.46 40.48 39.44 40.07 6147275
20050707 39.75 40.55 39.64 40.48 6686435
20050708 40.51 41.32 40.06 41.31 4662932
20050711 41.40 42.22 41.31 42.22 5932440
20050712 42.16 43.17 41.94 42.69 8649644
20050713 42.46 43.13 42.06 42.94 8159234
20050714 43.29 43.78 42.85 43.55 7535351
20050715 43.59 43.71 42.70 43.25 5149980
20050718 42.55 42.77 42.30 42.61 4966525
20050719 42.91 43.62 42.67 43.41 4497744
20050720 42.80 45.51 42.61 45.49 14653472
20050721 44.78 45.75 44.46 45.01 10884396
20050722 45.12 45.53 44.19 44.84 4811871
20050725 44.87 45.34 44.53 44.64 3625405
20050726 44.35 45.12 44.07 44.80 4352279
20050727 44.39 44.71 43.51 43.99 5901621
20050728 43.88 44.41 43.75 43.88 5038585
20050729 44.30 46.47 44.13 46.13 11712915
20050801 45.95 46.36 45.21 45.45 3996126
20050802 45.62 46.27 45.37 45.82 4402149
20050803 45.38 45.89 45.12 45.54 3097340
20050804 45.17 45.34 44.69 44.83 3178589
20050805 44.76 45.02 44.30 44.94 3868705
20050808 44.63 44.72 43.72 43.77 4495166
20050809 43.97 44.38 43.68 43.77 3209856
20050810 43.72 44.24 43.02 43.13 4784974
20050811 43.08 43.89 42.80 43.78 4386860
20050812 43.53 43.53 42.78 43.21 3967983
20050815 43.08 44.06 43.03 43.79 3271867
20050816 43.62 43.74 42.55 42.66 6055100
20050817 43.30 44.20 43.15 44.00 5930902
20050818 43.78 44.28 43.62 43.93 4600043
20050819 44.06 44.55 43.69 44.11 3866925
20050822 44.23 44.65 43.79 44.36 3541392
20050823 44.41 44.64 43.74 43.93 3542510
20050824 43.82 44.40 43.29 43.39 4691599
20050825 43.64 43.98 43.46 43.69 2830968
20050826 43.65 43.99 43.30 43.74 3669951
20050829 43.71 44.83 43.71 44.66 4640511
20050830 44.52 44.82 44.19 44.72 4168310
20050831 44.28 45.41 44.19 45.36 6851044
20050901 45.08 45.20 44.19 44.44 5070119
20050902 44.47 44.60 43.91 43.98 2191529
20050906 44.15 44.56 44.00 44.52 2907655
20050907 44.43 44.49 43.92 44.25 2334509
20050908 44.13 45.00 44.10 44.82 3731435
20050909 44.89 45.48 44.50 45.34 4035839
20050912 45.07 45.47 44.80 44.88 2228532
20050913 45.07 45.61 44.84 45.05 3265160
20050914 45.13 45.35 44.57 45.02 4114986
20050915 45.25 45.34 44.73 45.04 4675501
20050916 45.25 45.25 44.62 45.01 5423711
20050919 45.02 45.03 43.56 43.91 3589574
20050920 43.83 44.58 43.36 43.40 3756476
20050921 43.47 43.55 42.57 42.67 4224317
20050922 42.62 43.38 42.35 42.71 5025851
20050923 42.86 42.86 41.94 42.37 5039713
20050926 43.12 43.42 42.58 42.89 4101795
20050927 43.07 43.07 42.04 42.34 4574890
20050928 42.37 43.02 42.20 42.49 3592704
20050929 42.49 43.40 41.95 43.30 4259643
20050930 43.21 43.98 43.18 43.62 3377508
20051003 43.68 44.61 43.68 44.06 3535468
20051004 44.06 44.50 43.37 43.39 2792176
20051005 43.55 43.67 42.96 43.26 4671700
20051006 43.24 43.47 41.41 41.82 7854023
20051007 41.98 42.58 41.96 42.35 3329662
20051010 42.07 42.63 41.52 41.72 3959934
20051011 41.85 41.94 40.65 41.01 7497190
20051012 40.88 42.19 40.84 41.62 7110956
20051013 42.06 43.34 41.92 43.26 5656457
20051014 43.23 43.32 42.32 42.87 3462245
20051017 42.77 43.14 42.34 42.62 3083501
20051018 42.21 43.13 42.09 42.81 3796385
20051019 42.37 42.76 41.39 42.67 6405338
20051020 42.85 43.47 42.54 42.87 4224205
20051021 43.34 43.51 42.81 42.92 4421962
20051024 43.04 43.35 42.45 43.30 3677217
20051025 43.12 43.73 42.89 43.48 4504239
20051026 43.44 43.64 42.83 43.33 4166969
20051027 43.28 43.30 42.05 42.26 5051339
20051028 40.05 41.10 39.39 40.72 9211041
20051031 40.71 41.76 40.55 41.42 5267317
20051101 41.38 41.59 40.92 40.97 6353356
20051102 41.08 43.30 40.97 43.18 6371130
20051103 43.61 45.44 43.47 44.84 8473339
20051104 44.66 44.90 44.10 44.72 3804993
20051107 44.65 45.11 44.22 44.44 3710754
20051108 44.34 45.03 43.86 44.22 4150871
20051109 44.28 45.03 44.10 44.54 4879406
20051110 44.77 45.51 44.07 45.23 4880917
20051111 45.18 45.44 44.66 44.83 3486242
20051114 44.85 46.42 44.83 46.17 5508108
20051115 45.90 46.11 45.01 45.46 4507992
20051116 45.56 46.26 45.35 45.49 6263213
20051117 44.94 45.72 44.72 45.64 4632784
20051118 46.02 46.60 45.51 46.23 5263432
20051121 46.03 46.29 45.60 46.23 2709390
20051122 46.09 47.54 46.09 46.92 4849803
20051123 46.67 47.45 46.30 46.36 3034807
20051125 46.50 47.13 46.35 46.99 1101488
20051128 47.00 47.17 45.80 45.83 2900982
20051129 46.11 46.83 45.96 46.12 4971918
20051130 45.65 46.56 45.61 45.90 3973475
20051201 46.39 48.31 46.25 48.30 4902440
20051202 48.06 48.57 47.78 48.50 3901878
20051205 48.13 48.36 47.12 47.44 3721327
20051206 47.97 49.32 47.79 48.14 5489930
20051207 48.15 48.53 47.01 47.14 4455801
20051208 47.35 47.67 45.76 46.36 5656653
20051209 46.40 46.92 45.76 46.86 3798387
20051212 47.08 47.44 46.64 47.21 2779202
20051213 47.21 48.11 46.94 47.78 3532857
20051214 47.66 47.93 46.68 46.78 3905893
20051215 46.72 47.05 46.05 46.38 3504085
20051216 46.67 46.74 45.43 45.44 5095148
20051219 45.64 45.87 44.49 44.58 4120905
20051220 44.65 45.49 44.36 44.96 3914703
20051221 45.01 45.44 44.52 44.78 2278921
20051222 44.79 45.35 44.79 45.34 3303683
20051223 45.50 45.84 45.00 45.32 1248360
20051227 45.57 45.76 44.58 44.82 2725895
20051228 44.85 45.13 44.49 44.92 1889491
20051229 44.93 45.41 44.59 44.74 1681060
20051230 44.49 44.84 43.97 44.23 1699238
20060103 44.23 45.64 43.60 45.45 4849134
20060104 45.27 45.68 44.81 45.09 3756679
20060105 45.09 45.74 44.94 45.29 4744639
20060106 45.64 46.63 45.39 46.63 4470410
20060109 47.03 47.84 46.90 47.53 5606246
20060110 47.01 47.52 46.81 47.32 2726007
20060111 47.02 48.15 46.78 47.70 5301461
20060112 48.00 48.15 46.91 47.18 5352760
20060113 46.85 47.12 46.06 46.65 4245473
20060117 46.19 46.72 45.98 46.46 4298445
20060118 46.48 47.00 45.89 46.48 6929325
20060119 47.75 48.64 47.66 48.06 5575132
20060120 47.70 47.93 46.27 46.29 5408855
20060123 46.64 47.14 46.15 46.42 2995998
20060124 46.31 47.21 46.17 46.78 4091463
20060125 46.97 47.14 46.00 46.91 5638810
20060126 47.58 48.88 47.49 48.43 7511796
20060127 49.25 49.35 48.03 48.58 8440985
20060130 48.85 49.32 47.78 47.97 4484908
20060131 47.82 47.83 45.96 46.61 10128624
20060201 46.54 47.92 46.31 47.92 5340158
20060202 47.79 48.36 46.70 47.20 4992437
20060203 46.82 47.33 46.43 46.49 4408405
20060206 46.26 47.65 46.22 47.26 3872437
20060207 47.26 47.82 46.74 47.75 5050205
20060208 47.97 48.42 47.43 48.29 4034922
20060209 48.25 48.99 47.75 47.87 5401160
20060210 47.82 47.95 46.74 47.49 4312720
20060213 47.43 47.81 46.87 47.53 2739524
20060214 47.61 48.22 47.24 47.94 4615277
20060215 47.85 48.52 47.41 48.43 4013207
20060216 48.88 49.06 47.63 48.20 5219795
20060217 48.23 48.25 47.20 47.21 5726842
20060221 47.30 47.35 45.39 45.84 6035387
20060222 45.43 47.21 45.17 46.61 6869896
20060223 46.84 47.40 46.59 46.67 6610753
20060224 46.76 46.99 46.43 46.55 5196651
20060227 46.30 46.98 46.28 46.71 3428049
20060228 46.39 47.48 46.39 46.94 4421337
20060301 47.00 48.70 47.00 48.68 4574775
20060302 48.40 48.92 47.99 48.43 3619096
20060303 47.67 48.24 47.32 47.37 4553412
20060306 47.53 47.68 46.30 46.55 3302651
20060307 46.43 46.55 45.09 45.38 4286703
20060308 45.31 45.47 44.37 44.60 6183596
20060309 44.80 45.27 44.31 44.51 5215566
20060310 44.53 45.35 44.19 44.74 4122472
20060313 44.88 45.64 44.53 44.72 3300870
20060314 44.79 45.90 44.63 45.70 2522775
20060315 45.66 46.04 45.20 45.82 2807175
20060316 45.75 45.80 43.73 43.74 5580414
20060317 43.55 44.21 42.93 44.13 7511688
20060320 44.30 44.51 43.89 44.48 2746534
20060321 44.38 45.52 44.17 44.20 4983239
20060322 43.74 44.24 43.22 43.97 5540913
20060323 43.83 44.47 43.64 43.94 3214081
20060324 44.02 44.48 43.53 44.45 3259256
20060327 44.50 44.83 44.00 44.09 3132967
20060328 44.14 44.49 43.23 43.32 3489358
20060329 43.49 44.68 43.32 44.42 3349939
20060330 44.38 44.86 43.67 44.21 4031788
20060331 44.44 44.76 43.31 43.46 3312220
20060403 43.70 44.46 43.04 43.40 5250616
20060404 43.49 43.71 42.72 42.75 4315410
20060405 42.86 44.08 42.75 43.89 3992177
20060406 43.68 44.57 43.68 44.15 2794268
20060407 44.22 44.24 42.57 42.79 4828466
20060410 42.34 42.80 41.88 42.10 4148731
20060411 42.29 42.47 40.99 41.16 5536351
20060412 41.49 42.42 41.47 41.79 5537575
20060413 42.25 43.18 42.16 42.62 5200434
20060417 42.69 43.06 41.27 41.59 4377943
20060418 41.74 43.26 41.63 43.19 5071808
20060419 43.39 43.81 42.82 43.71 4582898
20060420 43.28 44.55 43.14 44.49 5882617
20060421 44.81 44.85 43.60 43.96 6265601
20060424 43.91 43.92 42.91 43.63 3400121
20060425 43.81 43.86 43.06 43.83 4016656
20060426 43.78 44.49 43.48 44.42 4824349
20060427 44.10 44.89 43.58 44.18 7282254
20060428 43.73 44.90 43.17 43.28 7483538
20060501 43.19 43.36 42.44 42.58 4076852
20060502 42.78 43.09 42.35 43.01 4296828
20060503 43.09 44.68 42.96 44.51 5824646
20060504 44.54 46.28 44.25 44.98 6319120
20060505 45.48 45.82 44.96 45.29 4946298
20060508 45.24 45.54 44.45 44.47 3099809
20060509 44.43 44.51 43.35 44.19 3713674
20060510 44.19 44.21 43.19 43.38 3787889
20060511 43.39 43.49 41.89 42.40 5626809
20060512 42.48 42.93 41.92 42.00 4449969
20060515 41.84 42.45 40.97 41.40 5603945
20060516 41.38 42.01 40.92 41.37 3467808
20060517 41.04 41.83 40.19 40.65 6084536
20060518 40.71 41.11 40.15 40.17 3743843
20060519 40.49 40.94 39.94 40.76 6076545
20060522 38.43 38.63 36.49 36.53 15109783
20060523 36.71 36.94 35.16 35.20 12422132
20060524 35.39 36.05 34.84 35.53 13532932
20060525 36.41 36.48 35.81 36.05 9447125
20060526 36.30 36.62 36.04 36.60 5666433
20060530 36.67 37.18 36.32 36.59 7765054
20060531 36.69 37.20 36.43 36.98 6155238
20060601 36.83 38.01 36.78 38.01 5584410
20060602 38.36 38.36 37.05 37.83 4275491
20060605 37.61 37.89 36.65 36.74 3852171
20060606 36.83 37.49 36.62 37.15 4642428
20060607 37.12 37.62 36.64 36.66 3611764
20060608 36.76 37.29 36.00 37.06 6832728
20060609 37.18 37.80 36.26 36.53 4115442
20060612 36.50 36.93 35.33 35.45 4963748
20060613 35.43 36.29 35.38 35.85 6798432
20060614 36.17 36.65 36.07 36.62 5725702
20060615 36.83 38.10 36.80 38.02 5447336
20060616 38.00 38.14 37.14 37.53 4509683
20060619 37.71 37.81 36.20 36.53 4270386
20060620 36.49 37.01 36.04 36.38 2977560
20060621 36.49 37.83 36.34 37.36 4325104
20060622 37.25 37.37 36.26 36.55 3048262
20060623 36.44 36.63 35.50 36.30 4838216
20060626 36.45 36.85 36.27 36.58 2423936
20060627 36.55 36.78 35.88 35.99 3254594
20060628 36.11 36.27 35.19 36.13 3140606
20060629 36.30 37.94 35.98 37.83 5006257
20060630 37.34 37.80 36.79 37.45 4237643
20060703 37.43 37.65 37.20 37.56 982383
20060705 37.31 37.42 36.33 36.35 3377018
20060706 36.43 37.06 36.35 36.67 2313500
20060707 36.41 36.90 35.90 36.26 3174126
20060710 36.39 36.72 35.16 35.44 3390337
20060711 35.08 38.39 34.97 38.35 14915882
20060712 38.14 38.35 36.42 36.93 9818168
20060713 36.50 37.82 36.17 36.49 8419457
20060714 36.62 37.02 35.99 36.38 5166528
20060717 36.43 36.99 36.29 36.58 3449606
20060718 36.59 36.83 35.18 36.30 5524808
20060719 36.45 38.20 36.40 37.69 5961003
20060720 37.39 37.51 35.93 35.98 6012503
20060721 35.29 35.52 34.58 35.18 7033733
20060724 35.27 36.11 35.27 35.86 4018214
20060725 35.58 36.24 35.38 35.83 4141192
20060726 35.58 36.86 35.16 35.84 5656221
20060727 36.22 37.55 36.03 36.11 7501228
20060728 36.06 38.29 36.01 38.17 6690881
20060731 38.02 38.69 37.52 38.01 4487373
20060801 37.73 37.73 36.98 37.35 3285561
20060802 37.47 38.14 37.23 37.74 2660681
20060803 37.36 38.62 37.10 38.26 3904226
20060804 38.73 39.78 37.37 37.86 5279073
20060807 37.81 38.34 37.27 37.56 2483872
20060808 37.62 38.26 37.26 37.71 4909695
20060809 38.09 38.99 37.20 37.33 6673900
20060810 37.30 38.01 37.08 37.36 4150848
20060811 37.48 37.52 36.40 36.70 3936200
20060814 37.03 37.75 36.56 36.79 3110491
20060815 37.49 38.83 37.30 38.66 5310168
20060816 38.41 40.60 38.40 40.52 6780641
20060817 40.44 41.38 40.22 40.55 6319921
20060818 40.42 41.07 39.91 40.94 3479354
20060821 40.75 40.85 39.87 40.37 3318883
20060822 40.46 40.82 39.45 39.59 4766115
20060823 39.75 39.98 38.88 39.14 4209555
20060824 39.22 39.32 38.60 39.03 4584394
20060825 39.02 39.31 38.57 38.67 3789120
20060828 38.71 39.17 38.39 38.92 5467541
20060829 39.12 39.50 38.58 39.34 5239893
20060830 39.51 40.65 38.94 40.44 4690859
20060831 40.65 40.65 39.62 39.68 3088136
20060901 39.92 39.99 39.08 39.13 2234870
20060905 39.10 39.85 38.66 39.71 3080721
20060906 39.29 39.50 38.52 38.57 3447592
20060907 38.38 39.99 38.36 39.59 6180035
20060908 39.64 40.08 39.22 39.96 3732678
20060911 39.85 40.83 39.45 40.20 3494848
20060912 40.46 42.14 40.07 41.83 7457830
20060913 41.79 42.31 41.17 41.66 5914095
20060914 41.29 41.74 41.00 41.53 3298188
20060915 41.55 42.35 40.93 41.06 6130676
20060918 40.96 41.32 40.45 40.78 4308715
20060919 40.70 40.73 39.32 40.01 4817133
20060920 40.35 40.39 39.68 40.15 3927789
20060921 40.37 40.43 39.09 39.35 4396366
20060922 39.43 39.94 39.14 39.44 3328400
20060925 39.79 40.94 39.04 40.70 4488001
20060926 40.84 41.19 40.30 41.00 3873229
20060927 40.93 41.34 40.02 40.22 3434644
20060928 40.01 40.44 39.64 40.43 3300844
20060929 40.36 40.53 39.74 40.18 3092120
20061002 40.31 40.79 39.78 39.80 2713518
20061003 39.55 40.11 39.19 39.62 2842338
20061004 39.51 40.90 39.20 40.78 3912517
20061005 40.59 40.79 40.15 40.71 3024722
20061006 40.95 42.38 40.72 42.01 6387430
20061009 41.88 43.84 41.81 43.26 5595808
20061010 43.28 44.01 42.11 43.14 5450277
20061011 43.14 44.25 43.01 43.67 5488900
20061012 43.96 44.14 42.77 44.12 4723949
20061013 43.95 44.34 43.64 44.10 4706906
20061016 44.64 44.88 44.06 44.76 3436304
20061017 44.28 44.37 43.37 43.66 5137080
20061018 43.27 43.39 41.70 41.93 7768592
20061019 41.93 42.50 41.38 41.98 4530609
20061020 42.00 42.05 41.22 41.65 2970162
20061023 41.43 42.90 41.32 42.19 4616821
20061024 42.26 42.56 41.35 41.35 4597675
20061025 43.26 45.60 42.98 44.81 11087253
20061026 44.68 44.97 44.00 44.88 4081067
20061027 44.63 44.81 43.10 43.54 4101430
20061030 44.03 45.18 43.82 44.62 4495416
20061031 44.78 45.03 43.94 44.43 3303389
20061101 44.58 44.58 43.12 43.41 3381965
20061102 43.07 43.54 42.64 42.83 3676126
20061103 42.94 43.30 42.27 43.07 2971379
20061106 43.25 44.14 42.78 43.93 3033465
20061107 44.01 45.41 43.95 44.60 4977937
20061108 44.40 44.97 43.96 44.70 3518864
20061109 44.93 45.02 43.16 43.24 4179010
20061110 43.46 43.96 42.98 43.87 2586801
20061113 44.10 44.87 43.75 44.72 3171359
20061114 44.73 46.15 43.95 46.03 5658040
20061115 46.07 46.40 45.33 45.68 4691960
20061116 45.47 46.56 44.98 46.24 5165230
20061117 46.21 47.18 45.95 46.82 6086157
20061120 47.05 47.33 46.03 47.28 4106528
20061121 47.12 47.64 46.56 47.02 3588106
20061122 47.14 47.80 46.81 47.49 3162307
20061124 47.03 47.32 46.80 46.85 1054507
20061127 46.42 46.98 45.31 45.44 3673994
20061128 45.34 46.42 45.20 46.29 4247173
20061129 46.50 46.88 45.61 46.24 3256033
20061130 46.10 47.00 45.65 46.80 4673634
20061201 46.72 47.22 44.94 45.88 5134429
20061204 45.84 47.43 45.44 46.83 3989397
20061205 47.09 47.29 46.59 46.72 2677887
20061206 46.47 47.47 46.29 47.03 2827364
20061207 47.25 47.46 46.65 46.65 3950537
20061208 46.40 46.94 45.95 46.25 4251037
20061211 46.20 47.28 45.99 46.70 4164044
20061212 46.92 47.27 45.90 46.42 3268729
20061213 46.83 46.89 45.06 45.18 5217447
20061214 45.39 45.80 45.06 45.65 5914601
20061215 45.65 46.16 45.47 45.62 5027455
20061218 45.88 46.64 45.42 45.77 3399769
20061219 45.43 45.48 44.77 45.01 3247312
20061220 44.88 45.97 44.88 45.64 3725549
20061221 45.64 45.78 44.71 45.10 3580820
20061222 45.28 45.58 44.62 44.62 2367783
20061226 44.69 45.50 44.64 45.30 1562000
20061227 45.67 45.79 45.34 45.48 1568292
20061228 45.35 45.83 45.06 45.19 1739186
20061229 45.20 45.79 45.06 45.06 2129989
20070103 45.29 46.33 43.97 44.38 5331045
20070104 44.65 45.46 44.09 45.34 3646947
20070105 44.93 45.46 44.62 45.43 4303696
20070108 45.34 46.55 45.23 45.81 4447101
20070109 46.19 46.97 45.64 46.29 4910656
20070110 45.93 47.14 45.74 47.03 3979130
20070111 47.29 47.86 46.86 47.17 5024364
20070112 47.13 47.76 46.71 47.26 3388399
20070116 46.84 47.28 45.65 45.93 6746990
20070117 45.74 47.04 45.45 46.42 5383484
20070118 45.24 45.37 43.12 43.31 11935072
20070119 43.24 44.23 42.88 43.49 5488029
20070122 43.42 43.92 42.71 43.63 5044787
20070123 43.71 43.72 42.44 42.55 5854435
20070124 42.72 43.52 42.54 43.24 4075727
20070125 43.25 44.11 42.52 42.66 4588408
20070126 43.22 44.68 42.78 44.31 8164370
20070129 44.34 45.09 44.16 44.58 5348598
20070130 44.70 44.87 44.12 44.49 3610185
20070131 44.43 44.89 43.73 44.61 3744869
20070201 44.40 45.04 43.75 44.28 4975017
20070202 44.20 45.29 44.18 45.29 4576817
20070205 45.55 46.99 45.39 46.46 9773288
20070206 46.12 46.28 45.59 46.01 5409206
20070207 46.14 46.89 45.97 46.38 4490707
20070208 46.15 46.51 46.03 46.12 4338802
20070209 45.61 46.20 44.61 44.98 7116929
20070212 44.73 45.10 44.48 44.97 3854161
20070213 45.32 45.49 44.70 44.86 3212812
20070214 45.22 46.14 45.03 45.76 4434701
20070215 45.67 46.24 45.50 46.13 2913370
20070216 46.18 46.31 45.67 46.22 4381178
20070220 45.99 46.62 45.44 46.55 4768504
20070221 46.40 46.76 46.22 46.48 3518532
20070222 46.75 47.44 46.65 47.44 4881276
20070223 48.27 49.52 48.22 49.18 11502931
20070226 49.38 49.63 48.97 49.41 4910901
20070227 48.63 48.73 47.04 47.49 10370248
20070228 47.54 47.87 46.94 46.98 7065147
20070301 46.08 46.65 45.59 46.24 6702160
20070302 45.86 46.45 44.96 45.32 5872994
20070305 45.29 47.20 45.17 46.43 8537250
20070306 46.97 46.98 46.13 46.45 5224551
20070307 46.23 46.76 46.02 46.35 4435802
20070308 47.24 48.83 47.22 48.22 11660527
20070309 48.62 48.62 47.44 47.99 5321795
20070312 47.74 48.28 47.60 47.91 5173120
20070313 47.64 47.69 46.74 46.76 5416727
20070314 46.96 47.20 46.30 47.20 4379306
20070315 47.32 47.39 46.88 47.23 3257965
20070316 47.20 47.61 46.70 47.24 4819714
20070319 47.51 47.63 46.99 47.44 4074356
20070320 47.46 48.35 47.24 48.15 5119927
20070321 48.22 49.41 47.84 49.28 5179177
20070322 49.30 49.39 48.25 48.68 4422036
20070323 48.77 49.49 48.66 49.34 4445934
20070326 49.34 49.65 48.60 49.39 4032727
20070327 49.20 49.83 48.91 48.91 4700774
20070328 48.72 49.10 48.18 48.44 3290894
20070329 48.66 48.85 47.64 48.55 5227524
20070330 48.37 48.90 48.20 48.42 4393072
20070402 48.49 48.69 47.88 48.59 5088540
20070403 48.82 49.44 48.37 49.23 4924117
20070404 49.71 50.30 49.55 50.16 6850394
20070405 50.06 50.76 49.85 50.71 4681171
20070409 50.67 50.73 49.86 50.42 5107262
20070410 50.30 51.32 50.09 51.19 6446659
20070411 50.86 51.08 50.21 50.27 5295915
20070412 50.35 50.75 49.94 50.55 5280276
20070413 50.10 50.17 48.96 49.69 6259108
20070416 49.42 49.72 48.92 49.67 4764869
20070417 49.68 49.71 49.22 49.54 4148143
20070418 49.66 50.06 49.20 49.63 4757491
20070419 49.14 50.09 48.74 49.23 6042373
20070420 50.00 50.00 48.82 49.22 5563750
20070423 48.85 49.23 48.67 49.08 3907510
20070424 49.44 49.86 48.81 49.61 5264748
20070425 49.75 49.90 49.11 49.76 4465978
20070426 49.49 50.65 49.31 50.47 5152526
20070427 49.75 51.27 49.74 50.07 4983587
20070430 50.20 51.35 49.99 50.44 6864271
20070501 50.41 50.85 50.08 50.74 4099246
20070502 50.68 51.27 50.54 51.08 3452564
20070503 50.95 51.62 50.81 51.20 2751149
20070504 51.31 51.71 51.00 51.64 2382435
20070507 51.71 51.81 51.48 51.56 3160941
20070508 51.26 51.27 50.59 51.13 3372720
20070509 50.88 51.76 50.63 51.68 3322061
20070510 51.44 51.44 50.04 50.10 6542692
20070511 50.60 51.23 50.39 50.50 4610551
20070514 50.71 50.83 49.86 50.40 5650441
20070515 50.47 50.78 49.92 50.18 5217255
20070516 49.49 49.84 48.82 49.70 7370332
20070517 49.59 50.07 49.03 49.69 6649892
20070518 49.70 50.03 48.48 48.82 8809783
20070521 48.99 49.44 48.48 48.68 4807145
20070522 49.08 49.43 48.68 49.19 4282749
20070523 49.11 49.34 48.84 48.88 5051540
20070524 49.07 49.27 48.46 48.71 7017255
20070525 48.78 49.04 48.61 48.84 3954836
20070529 48.77 49.90 48.55 49.57 7225277
20070530 49.06 49.32 48.48 49.06 6298134
20070531 49.08 50.15 48.89 50.03 4860002
20070601 50.10 50.94 50.08 50.39 5823409
20070604 50.19 50.49 49.79 50.34 3970221
20070605 50.06 50.38 49.44 49.81 4178133
20070606 49.73 50.21 49.22 49.23 3938243
20070607 49.05 49.38 48.26 48.31 7942970
20070608 48.15 49.27 48.15 49.19 4199012
20070611 49.19 49.23 48.61 48.99 4313188
20070612 48.86 49.48 48.38 49.01 5669013
20070613 49.19 49.87 49.19 49.57 6208793
20070614 49.63 50.48 49.57 50.17 4301650
20070615 50.72 51.15 50.47 51.07 6550662
20070618 50.75 51.21 50.67 50.83 2889122
20070619 50.75 50.75 50.20 50.54 4079782
20070620 50.71 50.79 50.06 50.09 2907803
20070621 50.09 51.69 50.08 51.62 4813079
20070622 51.40 51.71 50.89 51.18 5450881
20070625 50.71 51.22 50.21 50.37 3854177
20070626 50.61 50.77 49.68 49.95 4134837
20070627 49.89 51.42 49.69 51.26 4521101
20070628 50.73 51.05 50.45 50.46 3818902
20070629 50.50 50.56 49.68 50.00 3598573
20070702 49.96 50.72 49.96 50.37 2452418
20070703 50.52 50.52 50.05 50.21 1287473
20070705 50.06 51.21 49.88 51.13 3955276
20070706 51.00 51.41 50.70 51.34 3484287
20070709 51.29 52.57 51.14 51.98 5017254
20070710 51.78 52.40 51.55 51.74 3582089
20070711 51.51 51.77 51.06 51.37 3593737
20070712 51.34 52.07 51.26 51.94 5907694
20070713 52.24 52.25 51.03 51.10 4922969
20070716 51.03 51.90 50.95 51.60 3964946
20070717 52.00 56.42 52.00 56.22 19424402
20070718 55.15 56.19 54.74 55.92 7797036
20070719 56.24 56.95 55.53 56.84 4904947
20070720 56.87 57.03 56.27 56.34 4563848
20070723 56.63 56.69 55.72 55.76 3937803
20070724 54.24 54.54 52.83 53.97 8912860
20070725 54.14 54.71 53.28 54.15 5969672
20070726 53.37 54.14 52.61 53.57 5813628
20070727 53.03 54.48 52.26 52.31 5345826
20070730 52.06 53.00 52.06 52.50 4938134
20070731 52.85 53.10 51.67 51.68 5183299
20070801 51.79 52.27 51.14 52.10 4671870
20070802 52.12 52.32 51.08 51.68 3260001
20070803 51.78 51.96 50.14 50.14 4217474
20070806 50.36 52.23 50.05 52.09 4559782
20070807 51.82 53.01 51.31 52.25 4084067
20070808 52.58 54.60 52.44 53.43 4729123
20070809 52.60 55.86 52.58 54.06 8111871
20070810 53.69 55.36 53.45 54.78 6804837
20070813 55.36 55.64 54.14 54.29 4663518
20070814 54.56 54.62 52.44 52.54 3996155
20070815 52.06 53.03 51.52 51.89 5292969
20070816 51.52 52.89 50.99 52.69 7680404
20070817 53.71 54.69 53.07 54.28 5832530
20070820 54.09 55.31 53.88 54.77 5043403
20070821 54.48 54.88 54.07 54.42 3294060
20070822 54.52 54.65 53.53 53.92 4898729
20070823 53.96 53.98 53.01 53.31 3866725
20070824 53.38 54.05 53.13 53.83 3222600
20070827 53.79 53.85 53.32 53.32 3315432
20070828 52.92 53.32 51.58 51.66 4129330
20070829 52.03 53.17 51.83 53.10 2753836
20070830 52.83 53.78 52.61 53.09 3026305
20070831 52.86 52.95 51.99 52.44 4069487
20070904 52.18 53.74 52.01 53.24 3479067
20070905 53.10 53.36 52.25 52.44 4989588
20070906 52.86 53.07 52.40 52.78 3629001
20070907 52.08 52.34 51.38 51.87 3588668
20070910 52.34 52.64 51.28 52.04 2884371
20070911 52.36 53.04 52.01 52.83 3026085
20070912 52.55 52.70 51.26 51.29 3965914
20070913 51.63 51.83 50.73 51.34 4801403
20070914 51.01 51.53 50.83 51.26 3049102
20070917 51.07 51.71 50.88 51.37 2799759
20070918 51.39 53.18 51.24 52.97 4250768
20070919 53.10 53.80 52.54 52.86 3278606
20070920 51.52 52.34 51.45 52.18 4951338
20070921 52.42 52.72 52.13 52.15 3075077
20070924 52.18 52.47 51.04 51.35 4128234
20070925 50.94 52.08 50.94 51.77 2835489
20070926 51.76 52.22 50.36 50.88 3588777
20070927 51.09 51.34 50.26 50.36 4495178
20070928 50.58 51.25 49.99 50.89 4997370
20071001 51.08 52.91 50.89 52.50 3187637
20071002 52.34 53.05 51.98 52.25 2853573
20071003 51.88 52.01 49.94 50.36 4846011
20071004 49.99 50.16 48.59 49.26 8437199
20071005 49.64 50.97 49.42 50.84 5014577
20071008 50.49 51.17 49.80 50.78 3609601
20071009 50.63 50.69 48.66 49.46 6828365
20071010 48.96 49.09 47.76 48.59 7808528
20071011 49.11 49.50 46.92 47.18 6059952
20071012 47.73 48.65 47.63 48.38 3839216
20071015 48.36 48.96 47.54 47.94 4003727
20071016 47.91 48.97 47.78 48.47 3572885
20071017 49.43 50.30 49.17 50.11 5692679
20071018 49.94 49.94 48.63 49.58 3668348
20071019 49.55 49.55 48.36 48.47 4494740
20071022 48.36 49.18 48.08 48.72 2620013
20071023 48.32 48.59 47.31 48.43 3870342
20071024 48.57 49.48 47.03 48.52 4116068
20071025 48.52 48.76 46.75 47.98 5288909
20071026 46.93 48.78 46.49 47.52 7116178
20071029 47.65 47.86 46.94 47.42 4031894
20071030 47.22 48.99 47.09 48.21 4693666
20071031 48.28 48.37 47.36 48.04 5086585
20071101 47.99 48.04 46.18 46.37 5738931
20071102 46.53 46.78 45.85 46.45 3100066
20071105 45.70 46.10 45.28 45.57 4277072
20071106 45.52 46.23 45.29 46.09 4102806
20071107 45.53 45.98 44.95 45.03 4525866
20071108 45.14 45.88 44.67 45.28 5582311
20071109 45.13 46.19 44.86 45.55 4680404
20071112 45.84 46.22 45.28 45.58 3783319
20071113 45.81 46.54 45.58 46.40 3552280
20071114 46.50 46.63 45.58 45.69 3871767
20071115 45.24 46.17 44.61 44.94 5448013
20071116 44.92 44.97 43.94 44.38 4375501
20071119 44.37 44.38 43.30 43.64 4538973
20071120 43.65 43.97 42.64 43.32 5531388
20071121 43.32 44.15 43.08 43.35 3546120
20071123 43.49 44.14 43.23 43.98 1165285
20071126 43.95 44.32 43.15 43.19 3137222
20071127 43.29 44.12 42.94 43.41 4797403
20071128 43.87 44.57 43.48 44.18 3349320
20071129 44.20 44.78 43.95 44.57 2743949
20071130 45.02 45.19 43.72 44.00 3783679
20071203 43.75 44.51 43.63 43.95 2604189
20071204 43.63 44.05 43.48 43.80 3304955
20071205 44.08 44.93 44.08 44.57 4169194
20071206 44.62 46.25 44.35 46.17 3893826
20071207 45.99 46.61 45.62 46.10 2868957
20071210 46.42 47.45 45.99 46.98 3848915
20071211 47.18 47.18 45.19 45.30 4349713
20071212 45.75 46.43 44.72 45.24 3377075
20071213 45.02 45.56 44.10 44.45 3450070
20071214 43.84 44.38 43.65 43.84 2384004
20071217 43.69 44.38 43.51 43.77 2430882
20071218 44.10 44.61 43.68 44.27 2586159
20071219 44.23 44.59 44.10 44.14 2147757
20071220 44.17 45.02 44.15 44.97 3339813
20071221 45.43 45.77 44.95 45.42 4405114
20071224 45.41 45.83 45.27 45.67 923574
20071226 45.59 45.85 44.92 45.23 1550799
20071227 45.30 45.53 44.62 44.70 1556809
20071228 45.01 45.06 44.40 44.59 1525667
20071231 44.47 44.66 43.99 44.07 1796117
20080102 43.84 44.25 42.16 42.59 4262076
20080103 42.11 42.47 41.40 41.92 4034023
20080104 41.44 41.54 39.45 39.83 5789163
20080107 39.90 40.37 39.01 39.52 5285306
20080108 39.26 39.93 38.30 38.34 5566574
20080109 38.28 39.08 37.83 38.93 5347154
20080110 38.59 39.61 38.15 39.09 4517665
20080111 38.94 39.19 38.12 38.26 3345823
20080114 38.67 39.27 38.54 39.18 3337082
20080115 39.09 39.48 37.89 37.91 6033060
20080116 37.67 40.82 37.18 39.92 8128256
20080117 40.17 40.57 38.65 38.96 8477492
20080118 38.99 40.63 38.96 40.02 6281327
20080122 37.96 39.69 37.96 38.95 5152540
20080123 37.88 39.47 36.70 39.11 7357992
20080124 38.72 39.95 38.13 38.41 7261723
20080125 38.83 39.63 38.07 38.59 9575574
20080128 38.56 39.52 38.40 39.43 3830011
20080129 39.48 39.86 38.17 38.75 4668789
20080130 38.66 39.01 38.03 38.34 5296998
20080131 37.65 38.66 36.93 38.23 5237991
20080201 38.79 40.61 38.48 40.38 5465497
20080204 40.49 40.93 39.35 39.51 3601522
20080205 38.89 39.26 38.05 38.12 3256438
20080206 38.36 38.68 37.39 37.52 3211527
20080207 37.26 38.38 36.65 37.86 4505536
20080208 37.89 38.55 37.57 38.38 3764338
20080211 38.38 39.19 38.22 38.59 3899071
20080212 39.00 39.24 38.12 38.16 5542316
20080213 39.31 39.76 38.63 39.28 5443533
20080214 39.17 39.42 37.80 37.98 4443141
20080215 37.72 38.28 37.10 37.42 3379698
20080219 37.93 38.11 36.59 36.66 4562794
20080220 36.50 39.02 36.48 38.72 7682423
20080221 39.02 40.80 38.90 39.45 8150942
20080222 39.62 39.62 38.45 39.07 4366195
20080225 39.06 40.29 38.67 39.59 3923140
20080226 39.49 41.43 39.40 40.86 8468451
20080227 40.73 41.29 40.29 40.80 4082549
20080228 40.48 40.72 39.32 39.60 4141020
20080229 39.17 39.57 38.45 38.58 6542814
20080303 38.32 38.54 37.44 38.23 5308816
20080304 37.98 38.35 37.10 38.25 5191764
20080305 38.25 38.73 38.01 38.40 4609227
20080306 38.33 38.55 37.65 37.79 3616737
20080307 37.66 39.03 37.62 38.37 5432074
20080310 38.33 38.54 37.38 37.45 4021246
20080311 38.10 38.63 37.65 38.51 4965065
20080312 36.52 37.19 34.61 34.72 16883876
20080313 34.37 35.63 33.60 34.98 11136579
20080314 35.14 35.36 32.98 33.23 10669352
20080317 32.60 33.30 32.37 32.71 11339106
20080318 33.22 34.13 32.64 34.13 7210281
20080319 33.94 34.47 32.70 32.70 6740659
20080320 32.79 32.98 32.16 32.92 6460388
20080324 32.85 34.78 32.83 34.30 5441220
20080325 34.35 34.79 34.08 34.35 4526801
20080326 34.38 34.38 33.14 33.98 3706132
20080327 34.96 34.98 34.10 34.10 4162362
20080328 34.29 34.87 33.82 33.90 3779847
20080331 33.98 34.36 33.76 34.07 2934570
20080401 34.57 35.83 34.50 35.73 5660951
20080402 35.74 36.77 35.62 36.52 5305876
20080403 36.17 37.57 36.11 37.14 4320137
20080404 37.15 37.48 36.37 36.89 3578845
20080407 38.71 40.13 38.40 39.32 10809269
20080408 38.43 38.48 37.56 37.84 6367399
20080409 37.80 39.29 37.62 39.07 6406707
20080410 39.01 39.93 38.49 39.66 4409531
20080411 39.18 39.39 37.98 38.12 5230309
20080414 37.97 38.67 37.70 37.83 3517978
20080415 37.63 37.64 36.04 36.62 7810457
20080416 37.45 40.20 37.39 39.70 7406384
20080417 39.28 39.67 38.12 39.08 5998496
20080418 39.59 39.81 38.74 39.33 4780068
20080421 39.11 40.17 38.78 40.01 3885575
20080422 39.30 39.30 37.76 38.27 4857921
20080423 38.57 39.90 38.41 39.59 5049777
20080424 39.51 41.74 39.49 41.10 7687308
20080425 41.70 42.02 40.57 41.75 4722032
20080428 41.84 42.32 41.25 42.03 3828737
20080429 42.02 42.47 41.53 42.00 3299009
20080430 42.25 42.25 39.78 40.12 6752527
20080501 40.00 42.11 39.78 41.81 4208747
20080502 42.19 42.47 40.70 41.60 3725078
20080505 41.48 42.04 40.59 40.93 3081021
20080506 40.82 41.27 39.90 40.91 4241848
20080507 40.67 41.45 40.12 40.22 4074818
20080508 40.34 40.73 39.76 40.38 2712335
20080509 39.99 40.82 39.72 40.32 1518842
20080512 40.29 40.78 39.82 40.60 2117494
20080513 40.72 40.93 40.10 40.57 2519934
20080514 40.54 43.05 40.28 42.07 5535297
20080515 42.07 42.73 41.89 42.63 3729920
20080516 43.02 43.02 41.30 42.30 3891519
20080519 42.66 43.37 42.27 42.59 3499730
20080520 42.36 42.39 40.73 41.03 5259200
20080521 41.16 41.60 40.43 40.67 3895100
20080522 40.79 41.63 40.65 41.23 2388394
20080523 40.82 41.12 40.04 40.45 3018730
20080527 40.79 41.96 40.67 41.87 3326735
20080528 41.85 42.09 41.63 42.02 3273447
20080529 42.05 42.77 41.83 42.53 3875891
20080530 42.62 43.09 42.39 42.50 4260192
20080602 42.61 42.96 41.52 41.98 4651330
20080603 42.16 42.16 40.53 41.07 4987118
20080604 40.99 41.78 40.63 41.30 4643841
20080605 41.42 41.88 40.15 40.73 6027041
20080606 40.49 40.77 39.43 39.46 4929489
20080609 39.71 39.85 37.93 38.87 6633717
20080610 38.35 38.97 37.94 38.63 5318565
20080611 38.41 38.47 37.07 37.07 4499823
20080612 37.16 38.23 37.14 37.54 3458489
20080613 37.86 38.78 37.79 38.59 3652755
20080616 38.28 39.57 38.27 39.42 4110639
20080617 39.39 39.68 38.47 38.51 3368953
20080618 38.29 38.37 37.18 37.28 4855472
20080619 37.31 38.39 36.67 38.02 4705594
20080620 37.66 37.67 36.61 36.92 4052359
20080623 37.05 37.46 36.07 36.67 3756075
20080624 36.82 38.46 36.76 37.69 5026948
20080625 38.01 38.55 37.72 37.92 3742075
20080626 37.41 37.51 36.24 36.36 4061150
20080627 36.48 36.78 35.84 36.59 4181508
20080630 36.77 38.41 36.46 37.51 5866961
20080701 37.41 38.48 37.23 38.28 5434257
20080702 38.25 38.73 37.04 37.14 4467807
20080703 37.29 37.48 36.12 36.76 2693035
20080707 36.98 38.15 36.36 37.03 4541281
20080708 36.97 37.46 36.15 37.46 4280921
20080709 36.82 36.88 34.59 34.65 6897551
20080710 34.84 35.88 34.80 35.70 5505017
20080711 34.46 35.56 34.12 34.82 5599763
20080714 35.20 35.32 34.04 34.40 4463792
20080715 34.25 36.49 34.05 35.47 8859752
20080716 35.01 36.08 34.28 35.93 4554413
20080717 36.18 37.46 35.82 37.06 5776774
20080718 36.99 37.30 35.95 36.81 4156546
20080721 36.89 37.57 36.52 36.66 3546940
20080722 35.70 36.40 34.85 35.27 6559484
20080723 35.35 36.07 35.23 36.03 5163260
20080724 35.94 35.95 34.31 35.04 4796758
20080725 35.09 35.16 34.01 34.31 4529452
20080728 34.06 34.30 33.31 33.47 5545282
20080729 33.74 34.36 33.36 34.10 4200392
20080730 34.50 35.49 34.27 34.79 4397372
20080731 34.26 35.93 33.89 34.64 5310642
20080801 34.45 35.29 32.96 33.26 8633361
20080804 33.32 33.68 32.99 33.15 4533359
20080805 33.57 33.69 33.09 33.69 5084685
20080806 33.73 34.31 33.12 34.06 4188779
20080807 34.02 35.81 33.64 34.81 7196548
20080808 34.46 35.53 34.30 35.43 4088065
20080811 35.43 37.28 35.28 36.40 5315418
20080812 36.52 37.11 36.43 36.63 3877410
20080813 37.30 37.60 35.82 36.41 5605624
20080814 36.25 37.00 35.78 36.71 3851121
20080815 36.67 36.98 36.33 36.82 3003485
20080818 36.96 36.97 35.72 36.17 3845823
20080819 35.98 36.23 35.24 35.42 4308239
20080820 36.41 36.69 35.72 36.15 5130035
20080821 35.90 36.30 35.45 36.08 2969753
20080822 36.29 36.94 36.19 36.71 2906288
20080825 36.53 36.91 36.02 36.10 3251830
20080826 36.17 36.26 35.76 36.04 2703461
20080827 35.89 36.43 35.62 36.06 2592101
20080828 36.10 36.32 35.79 36.16 3043597
20080829 35.60 35.64 34.27 34.28 6235962
20080902 34.79 35.23 33.49 33.72 5199662
20080903 33.70 33.72 32.19 32.33 6826388
20080904 31.77 32.90 31.46 31.59 8297750
20080905 31.47 31.84 30.66 31.24 6290237
20080908 31.84 32.41 30.94 31.52 4892827
20080909 31.51 31.90 30.74 30.86 4978780
20080910 31.05 31.30 30.67 31.13 4591397
20080911 30.80 31.10 30.22 30.64 5670295
20080912 30.55 30.68 29.82 30.46 4320564
20080915 29.94 30.81 29.82 29.88 4887313
20080916 29.56 31.11 29.56 30.57 5856148
20080917 30.10 31.44 29.69 29.69 4955534
20080918 30.16 31.44 29.18 31.25 7235502
20080919 32.35 34.22 30.50 31.75 6497496
20080922 30.80 31.22 29.48 29.53 5382920
20080923 29.04 29.73 28.51 29.06 7368702
20080924 29.14 30.00 28.84 29.52 5226475
20080925 29.64 29.97 29.44 29.73 5099654
20080926 29.04 30.85 28.79 30.66 6070651
20080929 30.12 30.62 28.56 28.60 7380054
20080930 29.24 29.39 28.60 29.27 5122899
20081001 29.02 29.20 28.59 28.67 3452819
20081002 27.56 28.07 27.33 27.67 7348808
20081003 27.80 28.39 27.24 27.28 5593424
20081006 26.78 26.82 24.17 25.35 10347860
20081007 25.68 25.78 22.73 22.75 8783086
20081008 22.47 23.77 22.09 22.58 8365214
20081009 23.19 23.44 21.59 22.01 5477198
20081010 21.52 23.16 20.44 21.91 7855552
20081013 22.85 24.02 22.53 23.96 6200391
20081014 24.59 24.87 22.18 22.28 8871309
20081015 22.30 22.35 19.93 19.94 7377027
20081016 20.20 20.83 19.12 20.77 7506551
20081017 20.81 21.33 19.74 19.84 7867337
20081020 20.06 20.30 19.66 19.81 5750409
20081021 19.59 19.71 19.04 19.12 4100763
20081022 19.12 19.36 17.37 17.74 7968426
20081023 17.75 18.28 16.83 17.80 7997942
20081024 16.49 17.99 16.45 17.31 5890853
20081027 17.06 18.67 16.84 18.15 8921367
20081028 18.57 19.16 17.94 19.15 5961453
20081029 19.27 19.92 18.66 19.25 5583153
20081030 19.96 20.00 18.83 19.74 5071760
20081031 19.80 21.87 19.80 21.50 7570232
20081103 21.28 21.45 20.82 21.06 4113737
20081104 21.64 22.36 21.50 21.99 5499903
20081105 21.85 22.19 21.03 21.06 3986700
20081106 20.73 20.90 18.61 18.68 5639373
20081107 18.59 19.05 18.34 18.80 4690540
20081110 19.07 19.20 17.78 17.87 4904611
20081111 17.80 18.10 17.38 17.65 3710894
20081112 17.35 17.64 16.46 16.47 3680945
20081113 16.69 17.35 15.42 17.34 6728650
20081114 17.06 17.22 15.78 16.80 5873014
20081117 16.57 16.76 16.03 16.07 5040947
20081118 16.00 16.36 15.06 15.55 5567800
20081119 15.44 15.58 14.10 14.10 5645212
20081120 13.87 15.97 13.83 14.19 7365974
20081121 14.45 15.48 13.88 15.48 7513064
20081124 15.63 16.11 15.34 16.03 5689315
20081125 16.21 16.25 15.50 15.90 5343535
20081126 15.69 17.91 15.68 17.86 6259798
20081128 17.58 17.90 17.32 17.57 1615425
20081201 17.24 17.31 16.66 16.67 3949602
20081202 16.78 17.23 16.27 16.93 3702845
20081203 16.61 18.26 16.39 18.17 3964910
20081204 17.51 17.86 16.69 17.05 5283157
20081205 16.81 18.02 16.03 17.95 4481439
20081208 18.08 18.47 17.86 18.13 4688693
20081209 17.84 19.67 17.70 18.90 5121721
20081210 19.13 19.75 18.70 19.21 4708712
20081211 19.20 19.67 18.47 18.59 3336083
20081212 18.46 19.99 18.33 19.80 5202546
20081215 19.80 19.94 18.69 19.14 4270331
20081216 19.44 20.55 19.25 20.52 4760740
20081217 20.26 21.25 19.98 20.85 4689229
20081218 21.05 21.05 19.44 19.79 5209505
20081219 20.13 20.67 19.79 20.07 5770889
20081222 19.73 19.95 18.97 19.38 3106133
20081223 19.42 19.43 18.54 18.80 2568408
20081224 18.90 19.26 18.71 19.22 915943
20081226 19.07 19.25 18.80 19.07 1091937
20081229 19.22 19.30 18.78 19.18 1834669
20081230 19.18 20.60 19.10 20.47 3106562
20081231 20.44 20.77 20.21 20.35 1926627
20090102 20.09 21.10 19.71 21.00 2544321
20090105 20.65 21.21 20.43 20.92 3679294
20090106 21.20 22.76 20.94 22.52 6786069
20090107 21.91 22.00 20.76 21.01 4957824
20090108 20.72 21.25 20.37 21.19 3568708
20090109 21.27 21.27 20.41 20.60 3916415
20090112 20.70 20.74 19.91 20.05 3575881
20090113 19.54 20.69 19.37 19.88 6731151
20090114 19.39 19.74 18.84 18.94 4606156
20090115 19.08 19.48 18.20 19.21 6146430
20090116 19.64 20.23 19.05 19.92 4777654
20090120 19.89 19.99 18.24 18.25 4874216
20090121 18.59 18.65 17.48 18.26 6752348
20090122 18.19 18.19 16.79 17.23 9524262
20090123 16.93 18.48 16.88 18.01 7384066
20090126 18.11 18.36 17.51 17.89 4628101
20090127 17.76 18.53 17.76 18.40 5119687
20090128 18.64 19.15 18.60 19.03 4393977
20090129 18.77 18.86 17.55 17.78 5326085
20090130 18.51 19.82 18.36 18.72 9283929
20090202 18.36 19.11 18.06 18.46 5774957
20090203 18.46 18.63 17.79 18.12 5534838
20090204 17.95 18.95 17.86 18.00 5141098
20090205 17.64 18.83 17.50 18.50 5027836
20090206 18.48 19.37 18.41 19.16 4304053
20090209 19.19 19.64 18.71 19.35 6589306
20090210 19.34 19.96 18.29 18.37 7325615
20090211 18.38 18.58 17.79 18.14 4714279
20090212 17.83 18.60 17.57 18.36 5254895
20090213 18.34 18.82 18.29 18.40 3443564
20090217 17.77 17.94 16.86 16.88 6355075
20090218 17.10 17.36 16.45 16.83 6733614
20090219 16.95 17.00 15.80 15.83 4660324
20090220 15.66 16.40 15.39 16.21 7083997
20090223 16.23 16.31 15.41 15.52 6023747
20090224 15.59 16.29 15.53 16.19 5053208
20090225 16.28 17.26 15.73 16.77 7477523
20090226 16.94 17.47 16.48 16.54 7248156
20090227 16.26 16.74 16.13 16.25 5481261
20090302 15.96 16.19 15.29 15.34 5475316
20090303 15.41 15.63 14.97 15.13 4006831
20090304 15.22 16.04 15.22 15.80 5771603
20090305 15.46 16.00 15.29 15.35 4142925
20090306 15.36 15.72 14.39 14.72 6072349
20090309 14.53 15.39 14.47 14.64 4007362
20090310 15.05 15.69 14.75 15.67 4492186
20090311 15.84 16.17 15.50 16.09 3592496
20090312 16.00 16.81 15.80 16.76 3803750
20090313 16.76 17.62 16.51 17.45 5439010
20090316 17.58 18.08 17.30 17.55 7667799
20090317 17.73 18.60 17.33 18.60 6238168
20090318 18.54 19.56 18.09 19.31 7896038
20090319 19.59 20.11 19.37 19.41 6704520
20090320 19.58 19.69 18.17 18.38 8093917
20090323 18.67 19.72 18.67 19.63 8458995
20090324 19.44 19.44 18.93 18.98 4495052
20090325 19.12 20.38 19.02 19.65 7105904
20090326 19.94 20.87 19.76 20.86 5130514
20090327 20.27 20.79 20.07 20.23 3819037
20090330 19.75 19.93 18.69 18.92 6600167
20090331 18.94 19.24 18.63 18.84 5406101
20090401 18.50 19.37 18.32 19.16 4268617
20090402 19.53 20.58 19.53 20.33 5617037
20090403 20.25 22.03 20.11 21.76 8173005
20090406 21.36 21.63 20.63 21.11 5678396
20090407 20.69 20.79 20.01 20.16 4139210
20090408 20.38 20.88 20.18 20.88 3712773
20090409 21.28 22.42 21.16 22.32 6037317
20090413 22.23 22.47 21.67 22.29 4236663
20090414 22.37 23.29 22.09 22.52 6399316
20090415 22.04 22.19 21.67 22.14 4199083
20090416 22.50 23.18 22.08 23.07 4163945
20090417 23.09 23.55 22.62 23.42 3965111
20090420 22.94 22.98 22.00 22.09 5991138
20090421 21.99 22.83 21.62 22.34 6634031
20090422 22.16 24.82 21.88 24.28 10435127
20090423 24.30 24.37 23.06 24.21 8371627
20090424 23.76 24.46 23.25 24.33 7172571
20090427 23.98 24.76 23.72 24.51 7129152
20090428 24.48 25.00 23.83 24.75 6601759
20090429 25.02 25.63 24.41 25.32 7644125
20090430 25.55 26.76 25.29 26.13 7278942
20090501 26.14 26.23 25.33 25.72 4310974
20090504 25.60 27.43 25.58 27.39 6238698
20090505 27.47 27.47 26.34 26.79 5254719
20090506 26.79 27.23 26.38 26.98 4484648
20090507 27.04 27.32 24.65 25.32 6159186
20090508 25.65 25.80 24.42 24.66 7959309
20090511 24.19 24.73 23.56 24.40 5804937
20090512 24.61 24.79 23.22 23.84 5084866
20090513 23.42 23.87 23.34 23.54 5881444
20090514 23.69 24.47 23.54 24.17 4820245
20090515 24.17 24.61 23.82 23.92 3883570
20090518 24.20 24.90 24.05 24.85 3599276
20090519 24.85 25.96 24.52 25.44 4190132
20090520 25.72 26.41 25.03 25.17 4904246
20090521 24.78 25.01 24.09 24.46 5260301
20090522 24.44 24.69 23.95 24.18 3501450
20090526 23.66 25.51 23.66 25.39 4913744
20090527 25.35 26.05 24.94 25.23 6634710
20090528 25.43 25.79 24.40 25.38 5186958
20090529 25.36 25.76 24.98 25.59 5212813
20090601 26.04 28.12 25.96 27.91 8488009
20090602 27.61 27.86 26.22 26.46 7642300
20090603 26.22 26.34 25.47 25.76 5260723
20090604 25.74 26.45 25.52 26.22 5649281
20090605 26.23 26.53 24.98 25.10 6386928
20090608 25.12 25.40 24.57 25.05 4914272
20090609 25.36 25.75 25.00 25.49 6136086
20090610 25.85 25.91 25.05 25.38 5269904
20090611 25.28 25.64 24.95 25.00 6475150
20090612 24.98 25.18 24.08 24.52 5311799
20090615 24.40 24.40 23.43 24.16 4483925
20090616 24.26 24.42 23.55 23.68 4065502
20090617 23.86 24.17 23.13 23.86 4156574
20090618 23.86 24.17 23.63 23.76 3569622
20090619 24.08 24.29 23.78 23.99 4571197
20090622 23.77 24.06 22.77 22.78 8270936
20090623 22.74 22.91 21.82 22.40 6865185
20090624 22.55 22.90 22.17 22.58 9910117
20090625 22.53 23.38 22.27 23.31 5199516
20090626 23.10 24.01 23.10 23.52 6683886
20090629 23.44 23.77 23.11 23.51 3491953
20090630 23.66 24.07 23.42 23.93 6198348
20090701 24.03 24.98 23.82 24.46 6976202
20090702 24.23 24.69 24.16 24.21 8032019
20090706 24.23 24.96 24.08 24.71 6477155
20090707 24.73 25.23 24.08 24.11 6718289
20090708 24.10 24.30 23.45 23.81 5877751
20090709 24.55 25.15 24.20 24.98 8542567
20090710 24.83 25.16 24.29 24.69 5940857
20090713 24.81 25.59 24.21 25.56 6627851
20090714 25.98 26.60 25.92 26.40 8728298
20090715 27.04 27.48 26.79 27.18 10871908
20090716 27.16 28.09 26.88 27.96 6308098
20090717 27.97 28.20 27.39 28.12 5194873
20090720 28.20 28.71 28.02 28.45 5529505
20090721 28.31 28.47 27.62 28.35 5508505
20090722 28.35 29.28 28.01 29.20 5360343
20090723 29.03 29.97 28.67 29.83 6184312
20090724 29.46 29.93 29.02 29.90 4690234
20090727 29.88 30.29 29.40 30.24 3808856
20090728 30.03 30.65 29.65 30.06 5406564
20090729 29.93 29.99 29.27 29.78 5725578
20090730 30.22 30.66 29.19 29.62 7538354
20090731 29.68 30.51 29.50 30.21 4648972
20090803 30.44 30.80 29.94 30.53 4601695
20090804 30.32 30.80 30.10 30.60 4578584
20090805 30.60 30.77 29.92 30.15 3726860
20090806 30.15 30.48 29.39 29.57 4606127
20090807 29.92 30.08 29.27 29.57 5124063
20090810 29.53 29.65 28.74 29.03 3683699
20090811 29.01 29.21 28.43 28.69 3741529
20090812 28.91 29.65 28.69 29.43 4693716
20090813 29.70 30.18 28.92 30.14 5373523
20090814 30.01 30.01 29.01 29.19 3815351
20090817 28.79 28.79 28.02 28.20 4330366
20090818 28.31 28.79 28.26 28.75 2953353
20090819 28.44 29.15 28.34 28.88 3294771
20090820 28.79 29.27 28.72 29.22 2352642
20090821 29.55 29.91 29.09 29.90 3306428
20090824 29.89 30.18 29.35 29.49 2933819
20090825 29.55 30.09 29.26 29.75 4458279
20090826 29.83 30.56 29.72 30.26 4596485
20090827 30.10 30.27 29.56 30.18 2675682
20090828 30.57 31.22 30.16 30.33 3689748
20090831 30.15 30.23 29.61 29.71 3326801
20090901 29.87 30.38 28.66 28.68 5870999
20090902 28.76 29.22 28.44 28.85 3059002
20090903 28.84 29.33 28.43 29.27 3429930
20090904 29.78 30.15 29.47 30.14 3568871
20090908 30.47 30.85 29.76 30.65 3933813
20090909 30.71 31.71 30.39 31.62 5741090
20090910 31.76 32.71 31.42 32.68 7105291
20090911 32.77 32.98 32.16 32.61 5978749
20090914 32.39 33.20 32.21 33.17 4876781
20090915 33.16 33.84 33.15 33.78 5525275
20090916 33.79 33.87 33.35 33.81 5154137
20090917 33.58 33.82 32.87 33.19 5430653
20090918 33.43 33.92 33.10 33.84 5459428
20090921 33.60 34.12 33.59 33.77 2853374
20090922 33.89 34.39 33.67 34.06 2972676
20090923 34.27 34.62 33.95 33.95 3975506
20090924 34.28 34.28 32.92 33.38 4965103
20090925 33.38 33.56 32.92 33.29 2825754
20090928 33.35 34.23 33.35 33.95 3309578
20090929 33.84 34.26 33.40 33.66 2913971
20090930 33.71 34.51 33.12 34.15 4748868
20091001 34.00 34.36 32.50 32.57 5060775
20091002 32.33 32.61 31.72 31.83 5405974
20091005 32.18 32.89 31.63 32.77 5498286
20091006 33.06 33.82 33.01 33.69 4224612
20091007 33.57 33.64 32.96 33.55 4014468
20091008 33.89 34.44 33.35 33.98 5420466
20091009 34.12 35.19 33.99 35.16 5509523
20091012 35.19 35.91 35.06 35.43 4045133
20091013 35.47 35.71 35.07 35.23 4924040
20091014 35.58 35.61 34.35 34.95 6861856
20091015 35.07 35.07 34.33 34.96 4368698
20091016 34.76 34.83 33.53 33.88 4612028
20091019 34.04 34.37 33.61 34.34 3811676
20091020 34.19 34.97 34.02 34.27 4351475
20091021 34.15 34.61 33.29 33.37 4097013
20091022 33.57 34.37 32.96 34.26 3253603
20091023 34.31 34.31 33.25 33.39 2848018
20091026 33.33 34.38 33.09 33.34 3475089
20091027 33.35 33.72 32.52 32.74 3469208
20091028 32.64 33.10 31.66 31.66 4598165
20091029 31.99 32.83 31.92 32.64 4570755
20091030 32.28 32.46 30.72 30.96 6086394
20091102 31.02 31.60 30.52 31.29 3720729
20091103 30.37 30.42 29.58 30.18 6335814
20091104 30.62 30.90 30.18 30.25 3947991
20091105 30.61 31.38 30.48 31.31 3239005
20091106 31.18 31.77 30.96 31.29 2728927
20091109 31.43 32.18 31.43 31.87 3912599
20091110 31.60 32.19 31.24 31.45 3742048
20091111 31.71 32.50 31.67 32.03 3181770
20091112 32.15 32.45 31.50 31.54 2489778
20091113 31.59 32.11 31.40 31.76 2900768
20091116 31.98 32.64 31.76 32.33 2929101
20091117 32.12 32.46 32.01 32.33 1861113
20091118 32.19 32.36 31.64 31.77 1714114
20091119 31.38 31.39 30.49 30.74 3344169
20091120 30.44 30.69 30.26 30.50 3025707
20091123 30.80 31.28 30.61 30.76 2132632
20091124 30.67 31.01 30.28 30.87 3064495
20091125 31.00 31.25 30.87 31.15 1832884
20091127 30.18 30.87 30.08 30.53 1155498
20091130 30.43 30.73 29.77 29.88 5200368
20091201 29.97 30.47 29.97 30.33 6427274
20091202 30.38 31.40 30.38 31.33 5039359
20091203 31.53 33.27 31.46 33.09 9416806
20091204 33.56 34.50 33.20 34.14 9331492
20091207 33.99 34.66 33.92 34.48 4589581
20091208 34.17 34.56 33.80 34.26 3717730
20091209 34.21 34.69 33.90 34.45 3491481
20091210 34.57 34.91 34.32 34.35 2426211
20091211 34.56 34.77 34.05 34.19 1879932
20091214 34.39 34.67 34.15 34.52 2520202
20091215 34.34 34.96 34.31 34.59 3175842
20091216 34.67 35.39 34.59 34.89 2887490
20091217 34.81 34.83 34.12 34.17 2131482
20091218 34.21 34.62 33.99 34.61 3592164
20091221 34.72 35.64 34.72 35.42 2671592
20091222 35.56 35.86 35.41 35.46 1867699
20091223 35.60 35.63 35.09 35.19 1426076
20091224 35.24 35.79 35.08 35.77 779951
20091228 35.82 35.86 35.00 35.19 1890387
20091229 35.22 35.28 34.66 34.72 2015848
20091230 34.68 35.31 34.64 35.23 1243425
20091231 35.23 35.42 34.59 34.59 1813333
20100104 35.01 35.74 34.98 35.31 2955657
20100105 35.25 35.32 34.69 34.92 2233419
20100106 34.82 35.23 34.69 34.79 2487687
20100107 34.63 35.05 34.17 34.98 2417115
20100108 34.88 35.56 34.76 35.50 2487896
20100111 35.61 35.78 34.77 35.35 2050664
20100112 35.10 35.16 33.76 34.12 3138831
20100113 34.33 34.69 33.43 34.52 4150153
20100114 34.17 34.39 33.29 33.48 6134427
20100115 33.41 33.71 31.82 31.89 7026874
20100119 32.02 32.30 31.75 32.18 4573584
20100120 31.85 31.89 31.20 31.78 4815516
20100121 31.90 32.42 31.33 31.42 4027724
20100122 30.83 30.97 29.38 29.52 8354986
20100125 29.45 30.03 29.44 29.61 4204310
20100126 29.38 29.96 29.33 29.33 4018314
20100127 29.23 29.84 28.85 29.51 4764808
20100128 29.55 29.63 27.67 28.10 9069592
20100129 28.44 28.46 26.59 26.97 10998349
20100201 27.21 27.93 27.07 27.92 7300380
20100202 27.87 28.11 27.44 27.83 5484433
20100203 27.69 28.13 27.47 28.02 6438043
20100204 27.97 28.16 26.90 27.08 6159310
20100205 27.23 27.70 26.84 27.54 6170706
20100208 27.54 28.03 27.07 27.47 3449975
20100209 27.84 28.25 27.51 27.90 3701002
20100210 27.88 28.22 27.45 27.73 2455172
20100211 27.81 28.51 27.53 28.34 4340756
20100212 27.98 28.96 27.65 28.53 4673380
20100216 28.96 29.64 28.63 29.63 4511228
20100217 29.71 29.77 28.89 29.26 3461351
20100218 29.10 29.10 28.53 29.08 3307520
20100219 29.28 29.55 28.94 29.40 3847228
20100222 29.60 29.63 29.02 29.16 2963558
20100223 28.86 28.99 27.69 27.78 5437854
20100224 27.99 28.36 27.79 27.97 5528966
20100225 27.39 27.81 26.90 27.79 4618462
20100226 27.81 28.02 27.34 28.01 3444501
20100301 28.26 29.00 28.24 28.98 3799695
20100302 29.30 29.52 29.03 29.09 3137671
20100303 29.18 29.54 28.92 29.06 2467014
20100304 29.02 29.27 28.48 28.87 2119205
20100305 29.04 29.45 28.80 29.12 2682107
20100308 29.21 29.30 28.95 28.97 2081241
20100309 28.78 28.94 28.44 28.60 3251770
20100310 28.54 29.04 28.50 28.97 2843323
20100311 28.82 29.00 28.44 28.83 2901048
20100312 28.88 28.93 28.18 28.31 4129719
20100315 27.56 27.62 26.63 27.01 7588781
20100316 27.09 27.94 27.00 27.89 4907402
20100317 28.08 28.33 27.88 28.29 4378095
20100318 28.19 28.64 27.76 27.97 3845876
20100319 28.34 28.39 27.39 27.68 4099556
20100322 27.57 28.70 27.47 28.62 3486209
20100323 28.55 30.00 28.48 29.89 7155372
20100324 29.55 30.08 29.27 29.48 5575251
20100325 29.89 30.25 29.65 29.69 4376015
20100326 29.97 30.19 29.08 29.24 4179020
20100329 29.42 29.71 29.27 29.43 2757931
20100330 29.64 29.86 29.35 29.69 2389111
20100331 29.37 30.11 29.31 29.74 4368526
20100401 30.08 30.93 29.51 29.91 5683213
20100405 30.30 30.96 30.20 30.87 3718359
20100406 30.70 30.89 30.52 30.71 2217598
20100407 30.49 30.72 30.14 30.47 3557352
20100408 30.41 30.41 29.73 29.89 3860645
20100409 29.91 30.34 29.76 30.30 2386615
20100412 30.38 30.72 30.16 30.44 2193988
20100413 30.47 30.79 30.20 30.75 3091699
20100414 31.36 32.07 31.26 32.01 4234561
20100415 31.94 32.12 31.69 31.91 2838122
20100416 31.85 32.14 31.44 32.09 5171172
20100419 32.05 32.63 31.29 31.98 4802872
20100420 32.22 32.56 31.84 32.16 3216927
20100421 32.41 32.54 31.61 32.15 3073081
20100422 31.87 33.22 31.35 33.12 5936062
20100423 33.06 33.20 32.50 33.15 2421562
20100426 33.23 33.59 33.07 33.28 2401800
20100427 33.08 33.48 32.30 32.36 3664690
20100428 32.53 32.84 32.06 32.30 3993882
20100429 32.45 33.44 32.45 33.35 4675668
20100430 34.37 34.68 32.73 32.75 7673966
20100503 33.06 34.13 32.94 33.94 4889929
20100504 33.53 33.63 31.92 32.58 7621545
20100505 32.37 33.44 31.43 31.77 5074755
20100506 31.63 33.65 28.81 30.67 6836165
20100507 30.46 30.96 29.08 29.94 5732514
20100510 31.14 31.69 30.76 31.43 3714199
20100511 31.19 32.01 30.85 31.41 3816337
20100512 31.51 31.97 31.35 31.94 3129350
20100513 31.87 32.01 30.89 31.02 3161192
20100514 30.73 30.84 29.53 29.92 4616142
20100517 30.02 30.61 29.53 30.49 4978741
20100518 30.91 30.99 29.46 29.51 3496042
20100519 29.49 30.08 28.97 29.65 3654148
20100520 29.27 29.44 28.47 28.84 6147298
20100521 28.20 29.80 28.08 29.20 4702495
20100524 28.86 29.20 28.43 28.50 3126817
20100525 27.88 28.76 27.47 28.73 4482989
20100526 29.19 29.55 28.53 28.57 4069656
20100527 29.28 30.23 29.06 30.19 3703951
20100528 30.18 30.18 29.28 29.72 2646493
20100601 29.50 29.99 28.83 28.91 2924292
20100602 29.02 29.80 28.71 29.80 3645865
20100603 29.86 30.65 29.85 30.55 4713159
20100604 29.63 30.26 28.68 28.90 5166149
20100607 28.94 29.16 27.34 27.44 7807154
20100608 27.45 27.62 26.77 27.38 8669749
20100609 27.50 28.10 27.00 27.12 4207779
20100610 27.65 28.19 27.48 28.03 3827061
20100611 27.64 28.43 27.58 28.16 4252405
20100614 28.55 28.88 28.26 28.30 4028654
20100615 28.54 29.44 28.38 29.35 5528747
20100616 29.22 29.52 28.77 29.23 6017769
20100617 29.33 29.44 28.57 29.36 3347772
20100618 29.39 29.80 29.24 29.75 4621526
20100621 30.10 31.20 30.09 30.47 7687254
20100622 30.55 30.91 29.57 29.73 5027094
20100623 29.79 30.29 29.28 29.85 2795073
20100624 29.72 29.77 28.66 28.77 3700016
20100625 28.76 29.26 28.13 28.86 5571406
20100628 28.91 29.36 28.43 28.98 3794549
20100629 28.37 28.37 27.13 27.30 7516930
20100630 27.33 27.66 26.84 26.93 4058163
20100701 26.84 27.03 25.78 26.23 8508433
20100702 26.39 26.55 25.82 26.28 3282024
20100706 26.82 27.03 26.10 26.37 4074626
20100707 26.25 27.71 26.25 27.68 4124014
20100708 27.91 28.01 26.96 27.72 5738417
20100709 28.36 29.02 28.17 28.78 5977595
20100712 28.80 29.22 28.29 28.50 4577004
20100713 29.04 30.49 28.88 30.20 7615811
20100714 30.29 30.90 29.19 29.50 8406963
20100715 29.68 29.70 29.03 29.48 6267922
20100716 29.53 29.57 28.21 28.23 5624626
20100719 28.46 29.06 28.39 29.01 3863093
20100720 28.43 29.46 27.95 29.42 4808520
20100721 29.58 29.72 28.67 28.69 5325187
20100722 29.08 30.02 28.95 29.78 4700010
20100723 29.66 30.19 29.27 30.12 3141830
20100726 30.08 30.79 29.56 30.74 3193497
20100727 30.91 31.08 30.16 30.49 3704779
20100728 30.36 30.65 29.71 29.85 2533427
20100729 30.09 30.62 29.16 29.77 4101028
20100730 29.57 30.78 28.87 30.59 5433076
20100802 30.93 31.38 30.62 31.16 2888881
20100803 31.09 31.31 30.62 31.26 2809569
20100804 31.28 31.65 30.97 31.58 2878009
20100805 31.26 31.78 31.06 31.41 2382258
20100806 30.93 31.55 30.65 31.20 2982274
20100809 31.46 31.47 30.84 31.41 2013654
20100810 30.91 30.91 30.00 30.36 4742565
20100811 29.61 29.84 28.54 28.76 5220922
20100812 28.01 28.76 27.63 28.12 3921282
20100813 28.44 28.89 28.10 28.10 3237294
20100816 27.90 28.50 27.72 28.06 3150010
20100817 28.39 28.95 28.14 28.71 2523487
20100818 28.59 29.45 28.37 29.24 3660153
20100819 29.17 29.39 28.55 28.91 3342077
20100820 28.88 29.03 28.31 28.70 2555688
20100823 28.84 29.11 28.00 28.02 3191012
20100824 27.55 28.03 27.36 27.62 3834930
20100825 27.43 28.11 26.96 28.05 3719689
20100826 28.22 28.31 27.45 27.62 2654051
20100827 27.84 28.22 26.90 28.13 3928116
20100830 27.93 28.24 27.44 27.44 1955464
20100831 27.23 27.62 26.80 27.05 3818467
20100901 27.61 28.32 27.46 28.00 3296209
20100902 27.98 28.78 27.89 28.75 3255518
20100903 29.23 29.42 28.61 29.31 2264015
20100907 28.63 28.83 27.52 27.68 4295581
20100908 27.85 28.10 27.30 27.78 3577321
20100909 28.19 28.23 27.61 27.92 2861339
20100910 28.03 28.09 26.98 27.46 3022137
20100913 27.84 28.49 27.84 28.29 2512304
20100914 28.14 29.14 27.91 28.79 2530942
20100915 28.58 29.06 28.34 28.98 1685845
20100916 28.80 30.14 28.80 30.02 7929435
20100917 30.12 30.28 29.72 29.99 4332959
20100920 30.08 30.54 29.78 30.47 3735427
20100921 30.41 31.22 30.25 31.19 6201449
20100922 30.93 31.35 30.52 30.92 5493129
20100923 30.55 32.24 30.36 31.69 5707976
20100924 31.96 32.54 31.91 32.31 5460825
20100927 32.29 32.90 32.06 32.65 2946035
20100928 32.89 33.79 32.45 33.71 4757268
20100929 33.59 34.11 33.47 33.92 4531653
20100930 34.07 34.48 33.49 34.03 5076379
20101001 34.25 34.52 33.48 33.81 3934639
20101004 33.66 33.80 32.84 33.07 4259031
20101005 33.49 34.06 33.40 33.96 3861436
20101006 33.96 33.98 33.06 33.51 3703433
20101007 33.61 33.98 33.15 33.80 2804910
20101008 32.93 33.37 31.88 33.27 6602668
20101011 33.23 33.93 33.03 33.34 2855955
20101012 33.13 33.72 32.98 33.50 4085187
20101013 33.66 33.95 33.38 33.76 2714001
20101014 33.62 34.08 33.48 33.76 2328210
20101015 34.04 34.49 33.51 34.45 4038801
20101018 34.51 34.53 33.94 34.43 2385675
20101019 34.00 34.97 33.62 33.96 3924492
20101020 34.11 34.58 33.82 34.37 2451837
20101021 34.52 34.85 34.31 34.67 3418076
20101022 34.77 34.96 34.52 34.76 3689455
20101025 34.98 35.79 34.92 35.55 3204161
20101026 35.38 35.43 34.56 34.76 3628884
20101027 34.47 35.33 34.34 35.31 3312154
20101028 34.56 34.95 34.20 34.27 6506997
20101029 34.23 34.63 33.92 34.50 4464041
20101101 34.55 34.76 34.06 34.34 3538286
20101102 34.54 34.68 33.95 34.63 2969125
20101103 34.50 34.88 34.31 34.85 2786479
20101104 35.41 36.52 35.22 36.52 3110664
20101105 36.52 36.84 36.09 36.29 2205411
20101108 36.04 36.88 35.98 36.62 1909182
20101109 36.66 36.83 35.96 36.14 2273747
20101110 36.26 36.50 35.63 36.34 2450678
20101111 35.19 36.04 35.05 35.94 1699574
20101112 35.52 36.24 35.12 35.66 2146760
20101115 35.84 36.17 35.62 35.64 1854670
20101116 35.25 35.81 34.75 34.93 3459418
20101117 34.89 35.30 34.63 34.81 2504262
20101118 35.25 36.01 35.16 35.52 2100992
20101119 35.50 35.96 35.36 35.72 1943943
20101122 35.40 36.10 35.32 36.04 1743285
20101123 35.59 35.76 35.25 35.45 1858270
20101124 35.89 36.60 35.69 36.48 1154168
20101126 36.15 36.50 36.12 36.16 522883
20101129 35.96 36.32 35.68 36.24 1894267
20101130 35.75 35.89 35.49 35.65 2342790
20101201 36.26 37.47 36.24 37.34 2306998
20101202 37.51 38.51 37.42 38.37 3118269
20101203 38.32 39.10 38.23 39.05 2327671
20101206 38.89 38.92 38.44 38.71 1302270
20101207 39.26 39.32 38.52 38.56 1606702
20101208 38.66 38.93 38.49 38.92 1917408
20101209 39.03 39.17 38.64 38.72 2860736
20101210 38.84 38.84 38.31 38.39 2457569
20101213 38.65 38.70 37.83 37.89 2385060
20101214 37.98 38.39 37.89 38.11 1727858
20101215 38.01 38.44 37.72 38.14 3018197
20101216 38.18 38.59 38.05 38.58 1730429
20101217 38.54 38.92 38.54 38.73 2703274
20101220 38.89 38.89 38.29 38.53 1296819
20101221 38.69 38.77 38.48 38.53 911548
20101222 38.50 38.59 38.24 38.58 985290
20101223 38.45 38.61 38.33 38.48 652163
20101227 38.33 38.86 38.00 38.63 667591
20101228 38.62 38.74 38.07 38.53 723437
20101229 38.64 38.67 38.09 38.40 815590
20101230 38.41 38.41 37.94 38.11 945179
20101231 38.06 38.10 37.37 37.57 1584898
20110103 37.51 38.31 37.01 37.68 2074972
20110104 37.63 37.92 37.20 37.41 1761386
20110105 37.08 37.14 36.42 36.85 3259171
20110106 36.87 37.48 36.78 37.14 1774139
20110107 37.00 37.03 35.88 36.65 2028998
20110110 36.45 37.62 36.31 37.58 2440085
20110111 37.66 37.87 37.39 37.49 1742976
20110112 37.81 37.99 37.56 37.91 1562374
20110113 38.48 39.01 38.17 38.65 3607828
20110114 40.68 41.57 40.14 40.94 7561434
20110118 41.13 41.76 40.82 41.20 3193040
20110119 41.17 41.17 40.33 40.46 2330756
20110120 40.51 41.69 39.75 40.96 3314401
20110121 41.06 41.27 40.56 40.67 1914322
20110124 40.99 42.18 40.81 41.92 4655959
20110125 41.77 42.54 41.54 42.46 4627058
20110126 42.45 43.38 42.05 43.30 3907941
20110127 43.22 43.75 43.13 43.44 2699160
20110128 44.01 44.72 41.83 42.48 4280150
20110131 42.34 43.13 41.82 42.86 2883876
20110201 43.06 44.03 43.06 43.84 3064479
20110202 43.49 44.17 43.39 43.91 2179569
20110203 43.73 43.91 43.03 43.65 1269564
20110204 43.66 44.66 43.47 44.37 2012234
20110207 44.40 45.19 44.35 44.88 3529972
20110208 44.82 44.92 44.11 44.92 2466002
20110209 44.77 44.95 44.35 44.90 2250123
20110210 44.49 44.97 43.84 44.89 3015934
20110211 44.79 45.66 44.67 45.63 2689081
20110214 45.82 47.09 45.76 46.85 2913805
20110215 46.67 47.05 46.43 46.90 2543345
20110216 47.43 47.59 46.99 47.47 2331065
20110217 47.58 48.67 47.40 48.41 3080097
20110218 48.60 48.85 47.93 48.76 2711840
20110222 47.89 47.99 46.31 46.49 2452863
20110223 46.30 46.85 45.32 46.04 2218545
20110224 46.11 46.91 45.74 46.70 1566652
20110225 46.96 47.93 46.70 47.85 2037947
20110228 47.99 48.35 46.97 47.71 2029352
20110301 47.89 48.14 46.73 46.86 2675413
20110302 46.89 48.80 46.83 48.55 3071604
20110303 49.07 50.65 48.83 49.99 4712132
20110304 49.78 50.18 49.21 50.05 2400269
20110307 50.09 50.14 47.27 48.13 3909825
20110308 48.20 49.20 47.42 48.66 2090950
20110309 48.43 48.47 46.20 46.42 2884355
20110310 45.62 45.68 44.33 44.73 4242679
20110311 44.43 45.43 44.18 45.08 1809974
20110314 44.57 45.08 44.17 44.81 1499529
20110315 43.71 44.96 43.04 44.55 3214343
20110316 44.26 44.96 43.11 43.38 2753075
20110317 44.26 45.16 43.89 44.13 2593044
20110318 44.54 44.71 43.51 43.76 3033335
20110321 44.44 45.33 44.35 44.92 1947801
20110322 44.97 44.97 44.13 44.53 1531965
20110323 44.32 45.25 43.93 45.07 2141088
20110324 45.52 46.39 44.97 46.12 2317593
20110325 46.32 46.73 45.78 45.80 2056160
20110328 46.02 46.70 45.70 46.23 1457474
20110329 46.02 46.63 45.58 46.46 1641552
20110330 46.82 47.00 46.06 46.54 1883339
20110331 46.56 46.73 45.61 46.25 2204118
20110401 46.30 46.68 45.51 45.74 2657814
20110404 46.05 46.11 45.00 45.38 1916695
20110405 45.61 45.99 44.93 45.11 2590383
20110406 45.32 45.55 44.45 45.12 2182630
20110407 44.76 44.85 42.67 43.06 4044277
20110408 43.34 43.47 42.30 42.71 2093099
20110411 42.74 42.88 41.98 42.43 2464834
20110412 42.22 42.22 41.13 41.40 2318412
20110413 41.57 41.75 40.95 41.45 3252100
20110414 41.04 41.69 40.66 41.52 2356680
20110415 41.58 42.01 41.00 41.83 2239726
20110418 41.15 41.45 40.44 40.64 2774870
20110419 40.61 41.14 40.52 40.83 2048691
20110420 43.04 43.67 42.82 43.62 3393816
20110421 43.21 43.33 41.47 41.63 3919648
20110425 41.62 42.05 41.31 41.69 1900631
20110426 41.62 42.98 41.60 42.95 2353406
20110427 43.11 43.45 42.72 43.07 1717782
20110428 42.70 42.78 41.38 42.38 3274304
20110429 42.53 43.92 42.32 42.90 5755612
20110502 43.06 43.30 42.27 42.69 3131257
20110503 42.74 43.06 41.69 42.07 2353406
20110504 43.18 43.77 41.57 42.84 3348282
20110505 42.48 44.48 42.08 43.51 3683592
20110506 44.15 45.13 43.71 43.94 2849053
20110509 43.98 44.22 43.50 43.99 1631217
20110510 44.19 44.39 43.70 43.99 1585275
20110511 43.62 43.96 42.85 43.29 2353406
20110512 43.21 44.36 42.82 44.12 2673236
20110513 44.08 44.29 43.47 43.67 2148641
20110516 43.56 44.10 42.61 42.73 2075182
20110517 42.59 42.61 40.96 41.86 3024153
20110518 41.90 42.35 41.69 42.10 2307261
20110519 40.84 42.10 39.51 40.50 4441658
20110520 40.40 40.73 39.87 40.49 2535678
20110523 39.74 40.26 39.44 40.00 2755853
20110524 40.21 40.35 39.81 39.89 1504191
20110525 40.38 40.64 39.46 40.38 2412770
20110526 40.22 40.80 39.96 40.63 1964484
20110527 40.57 41.23 40.54 40.91 1395325
20110531 41.32 42.40 41.31 42.36 2701928
20110601 42.12 42.69 40.52 40.65 3967224
20110602 40.87 41.59 40.77 41.00 1569410
20110603 40.45 40.73 39.97 40.02 2035807
20110606 40.00 40.27 39.78 39.86 1408450
20110607 39.99 40.88 39.99 40.41 2009150
20110608 40.25 40.34 39.52 39.66 1650500
20110609 39.83 40.51 39.50 40.17 1885632
20110610 39.94 39.98 38.88 39.27 2269616
20110613 38.98 39.67 38.88 38.98 1483639
20110614 39.44 40.07 39.33 39.92 2062769
20110615 39.38 39.55 38.76 38.87 2220575
20110616 39.02 39.06 37.54 37.73 3114502
20110617 38.26 38.30 37.31 37.45 3151944
20110620 37.22 37.75 37.20 37.53 1875763
20110621 37.63 38.52 37.21 38.30 2198903
20110622 38.19 38.65 38.03 38.18 1395834
20110623 37.63 38.84 37.38 38.78 2477683
20110624 38.81 39.25 37.98 38.36 4750860
20110627 38.26 39.34 37.94 39.12 1879934
20110628 39.19 39.46 38.82 39.45 1278929
20110629 39.53 39.84 38.98 39.06 1663422
20110630 39.24 40.02 39.09 39.79 1759570
20110701 39.84 40.92 39.52 40.74 1769643
20110705 40.53 40.65 39.71 39.91 2537407
20110706 39.66 39.66 38.81 39.06 2425488
20110707 39.66 42.21 39.66 41.80 5939135
20110708 41.29 41.70 40.91 41.53 3161203
20110711 41.76 43.06 41.31 41.56 5283696
20110712 40.67 42.00 39.90 40.60 8129898
20110713 40.83 41.58 40.41 40.92 3663516
20110714 41.08 41.72 39.89 40.05 3203427
20110715 40.63 40.64 39.60 40.25 2495896
20110718 39.94 40.17 39.24 39.84 2212028
20110719 40.19 41.74 40.19 41.71 3051014
20110720 41.56 42.13 41.56 41.67 3029851
20110721 41.67 42.48 41.16 42.25 2498236
20110722 42.23 43.65 42.20 43.35 2159223
20110725 42.70 43.45 42.59 43.28 2438105
20110726 43.30 43.84 42.92 42.96 2154848
20110727 42.56 42.68 40.91 41.05 3136785
20110728 40.90 42.21 40.20 40.99 3477934
20110729 39.54 40.99 38.77 39.14 4612182
20110801 39.16 39.65 38.54 39.24 3570929
20110802 38.69 38.99 37.56 37.70 4486833
20110803 37.89 38.47 36.99 38.41 4288635
20110804 37.76 37.87 35.99 36.03 4580540
20110805 36.79 37.46 34.58 35.58 5588421
20110808 34.98 35.47 33.37 33.64 7071653
20110809 34.26 35.63 33.76 35.57 8877924
20110810 35.22 35.71 34.14 34.75 6435953
20110811 34.97 36.32 34.66 35.81 6328126
20110812 35.97 36.26 35.01 35.67 4211934
20110815 35.85 36.78 35.64 36.70 2202222
20110816 36.40 36.62 35.44 36.02 3071485
20110817 36.07 36.83 35.60 35.93 2575051
20110818 34.87 35.01 33.74 33.96 2906981
20110819 33.74 34.74 33.35 33.42 2256922
20110822 34.06 34.30 33.33 33.57 2599833
20110823 33.83 35.23 33.54 35.23 2241207
20110824 35.09 35.52 34.43 35.22 1870997
20110825 35.02 35.42 34.00 34.23 3000868
20110826 34.32 35.24 33.71 35.21 2510881
20110829 35.64 36.62 35.55 36.61 1652800
20110830 36.35 36.63 35.74 36.37 2092720
20110831 36.66 37.44 36.08 36.41 3586556
20110901 36.57 36.64 35.77 35.81 2840192
20110902 35.20 35.51 34.48 34.57 2403898
20110906 33.08 34.07 32.96 34.00 2937001
20110907 34.48 35.75 34.11 35.52 2385967
20110908 35.41 36.20 34.70 35.11 2876861
20110909 34.93 36.07 34.60 35.20 3480278
20110912 34.72 36.14 34.72 36.14 3587261
20110913 36.23 37.54 36.14 37.43 3895619
20110914 37.72 38.78 37.19 38.43 4749973
20110915 38.69 39.08 38.30 38.84 3053756
20110916 39.04 39.47 38.63 39.06 3039552
20110919 38.38 38.72 37.58 38.49 4202969
20110920 38.65 38.92 37.96 38.05 2678106
20110921 38.25 39.15 37.71 37.88 4231074
20110922 36.92 37.17 36.01 36.81 4144944
20110923 36.72 37.82 36.26 37.45 3621008
20110926 37.92 39.50 37.39 39.40 9087728
20110927 39.93 40.67 39.51 39.75 5438816
20110928 39.62 40.13 38.46 38.58 4322746
20110929 39.35 39.58 37.98 38.74 3803142
20110930 38.50 38.89 37.87 38.00 3202243
20111003 37.78 38.37 36.68 36.96 3862577
20111004 36.44 38.49 36.35 38.49 4531171
20111005 38.48 39.95 37.77 39.86 3565200
20111006 39.75 40.06 39.12 39.79 5633944
20111007 39.90 41.85 39.74 41.24 5542878
20111010 41.95 42.88 41.55 42.60 4521098
20111011 42.25 42.85 42.07 42.60 2822362
20111012 42.86 44.26 42.85 43.51 5063367
20111013 43.10 43.76 43.10 43.44 3805559
20111014 43.94 43.94 42.75 43.53 2974374
20111017 43.38 43.67 42.52 42.91 3373093
20111018 42.86 43.62 42.36 43.43 3010841
20111019 43.33 44.01 42.73 42.90 2807352
20111020 42.40 42.51 41.27 42.23 5109102
20111021 42.85 43.58 42.48 42.98 2487510
20111024 43.46 44.67 43.36 44.49 3227225
20111025 44.66 45.37 43.96 44.49 3040861
20111026 45.49 45.49 44.08 44.88 3376619
20111027 46.18 47.65 46.18 46.96 4501252
20111028 45.60 47.22 45.44 47.00 3187132
20111031 46.44 47.32 46.39 46.75 3458317
20111101 45.16 45.85 44.83 44.87 3531856
20111102 45.39 45.70 44.92 45.39 2610410
20111103 45.90 46.97 44.73 46.91 3061512
20111104 46.53 47.27 45.88 47.13 2528510
20111107 47.32 47.32 46.02 46.94 2783880
20111108 47.42 47.65 46.44 47.46 2541103
20111109 46.26 46.37 45.38 45.49 3723200
20111110 46.19 46.74 45.37 46.35 2685600
20111111 46.97 48.62 46.73 48.45 2934500
20111114 48.14 48.75 47.38 47.80 2510700
20111115 47.70 48.75 47.47 48.42 2234800
20111116 47.84 48.66 47.44 47.54 2230600
20111117 47.37 47.37 44.85 45.49 5061400
20111118 45.72 45.93 44.22 44.39 4090900
20111121 43.99 44.47 43.34 44.26 3701600
20111122 44.18 44.48 43.21 43.31 2501300
20111123 42.99 43.17 42.30 42.51 2370400
20111125 42.55 43.22 42.08 42.08 1020500
20111128 43.37 43.76 43.13 43.52 2254500
20111129 43.45 43.64 42.77 43.30 3324400
20111130 44.81 46.25 44.18 46.10 3737900
20111201 46.09 47.35 45.61 47.23 3000600
20111202 47.67 48.07 46.92 46.95 3170600