20000103 44.22 45.88 44.22 44.60 3891800
20000104 43.71 44.52 42.69 43.20 5440701
20000105 42.95 44.43 42.86 43.75 5014452
20000106 44.22 45.03 43.75 45.03 3616061
20000107 46.26 48.35 45.92 48.35 8620812
20000110 48.35 48.35 46.22 46.35 4160778
20000111 45.58 47.20 45.58 46.60 4872761
20000112 46.01 46.47 45.54 45.92 5255503
20000113 44.73 46.52 44.64 45.37 5357068
20000114 46.90 47.11 46.26 46.47 5512576
20000118 47.20 47.20 45.24 45.79 3063848
20000119 44.90 46.26 44.73 46.09 3227440
20000120 46.05 46.43 44.60 45.43 3145424
20000121 44.30 44.64 43.62 44.05 5955140
20000124 43.96 44.09 41.88 42.27 6189136
20000125 42.44 43.03 42.01 42.39 4635238
20000126 42.82 43.12 42.27 42.69 3284763
20000127 42.18 43.79 41.84 43.71 4487961
20000128 44.22 45.84 44.13 44.43 6301136
20000131 44.86 45.58 42.44 45.50 4903921
20000201 44.81 45.24 44.01 44.60 4383016
20000202 44.56 44.94 43.46 44.26 3042242
20000203 44.43 44.77 43.29 44.39 3888567
20000204 44.18 44.39 43.88 44.13 2530890
20000207 44.52 44.52 42.69 43.07 2883207
20000208 42.61 43.37 42.61 43.07 3734088
20000209 43.79 43.79 41.97 42.01 4720487
20000210 42.10 42.86 42.05 42.39 3057234
20000211 42.70 42.74 41.72 42.11 4790222
20000214 41.94 42.36 41.29 41.50 4043447
20000215 41.59 42.15 41.42 41.81 4383316
20000216 42.36 42.66 41.81 41.85 4821984
20000217 42.19 42.32 41.12 41.12 4816715
20000218 41.20 41.25 39.80 39.97 5395605
20000222 40.82 41.25 39.37 40.65 3981532
20000223 40.82 41.59 39.84 41.20 3652348
20000224 40.95 41.16 39.54 40.01 3826381
20000225 39.93 40.18 38.35 38.73 3742512
20000228 38.94 39.93 38.94 39.28 5612524
20000229 39.97 41.33 39.89 40.61 6064950
20000301 40.61 41.16 39.63 40.23 6133598
20000302 39.54 40.57 39.07 39.41 3072434
20000303 40.06 40.31 39.33 39.63 3056333
20000306 39.11 40.10 39.03 39.37 3740023
20000307 39.54 39.58 36.89 37.23 5858716
20000308 37.58 39.20 37.23 37.92 6270599
20000309 38.56 41.03 38.56 41.03 5643261
20000310 41.08 42.32 40.99 41.81 5180149
20000313 41.68 41.68 39.37 40.48 3100976
20000314 39.80 40.10 39.20 39.24 3124541
20000315 39.24 43.38 39.20 42.87 6392378
20000316 43.64 45.05 43.04 44.24 7786837
20000317 43.64 43.68 41.68 41.94 7091876
20000320 41.94 41.98 40.74 41.50 3325067
20000321 40.82 42.36 40.78 42.15 4377754
20000322 42.62 43.94 42.11 43.42 4904683
20000323 43.85 44.28 43.42 43.98 4633021
20000324 43.81 43.85 41.76 42.45 3017985
20000327 42.36 42.57 40.95 41.33 2948898
20000328 40.86 41.68 40.65 41.16 3097756
20000329 41.08 42.02 41.08 41.68 4152784
20000330 41.85 43.13 41.50 41.50 4541980
20000331 41.85 44.07 41.08 42.79 4750995
20000403 43.90 44.75 43.73 44.66 4013441
20000404 44.83 47.39 44.71 47.14 9807901
20000405 46.54 47.14 45.69 46.10 5081057
20000406 45.09 45.77 44.45 45.00 3206362
20000407 44.83 44.92 43.85 43.94 2358445
20000410 43.73 45.60 43.55 44.32 4225091
20000411 44.41 45.73 44.32 45.69 3476559
20000412 45.26 45.77 44.24 44.49 3838969
20000413 46.76 47.82 46.46 47.82 6622763
20000414 46.80 47.78 45.43 46.08 5942293
20000417 46.08 47.82 46.03 47.82 5679853
20000418 47.69 50.56 47.48 50.04 9467593
20000419 50.69 52.09 50.04 51.66 9006969
20000420 52.22 52.52 51.24 51.75 6305288
20000424 51.75 53.63 51.75 52.95 7034353
20000425 52.65 52.82 52.05 52.61 5566417
20000426 52.27 53.37 51.58 53.16 5956491
20000427 52.61 53.29 52.05 53.25 3693478
20000428 52.69 53.08 51.92 52.69 3887271
20000501 53.29 54.27 52.61 52.86 5010800
20000502 52.57 53.76 52.52 53.29 3782910
20000503 53.29 54.01 52.82 53.97 3790960
20000504 53.97 54.40 53.08 54.14 4341161
20000505 52.95 54.62 52.95 54.49 4646780
20000508 54.62 55.00 53.80 55.00 3658789
20000509 54.83 54.87 53.97 54.40 3890052
20000510 53.20 53.76 51.92 52.78 6693459
20000511 51.58 52.06 50.90 51.32 3826048
20000512 50.90 52.18 50.04 51.71 4568268
20000515 51.67 52.74 51.58 52.40 5028800
20000516 51.76 52.44 51.24 51.37 4881173
20000517 51.15 51.24 49.95 50.64 5901141
20000518 50.64 51.28 50.47 50.56 3848659
20000519 50.69 52.14 50.52 52.06 4053761
20000522 52.27 52.78 50.52 51.54 3681630
20000523 51.15 52.23 50.64 51.80 2729932
20000524 51.80 53.21 51.71 52.87 3322628
20000525 53.81 54.58 52.96 53.89 4962718
20000526 53.30 54.41 53.30 54.03 2507033
20000530 53.38 53.47 51.71 52.44 2981132
20000531 52.10 53.09 51.41 52.18 3244876
20000601 52.78 53.30 52.27 52.83 4366521
20000602 52.74 52.74 49.57 50.12 6178160
20000605 49.10 50.04 48.84 49.66 4757178
20000606 48.84 50.98 48.84 50.81 3280470
20000607 50.98 52.01 50.73 51.32 3640493
20000608 51.15 51.80 50.30 51.37 2642698
20000609 50.64 52.44 50.64 52.23 3948730
20000612 52.78 54.16 52.61 53.64 12972794
20000613 53.55 55.49 53.51 55.36 5865547
20000614 55.61 56.86 55.49 56.77 7291052
20000615 56.77 57.20 56.00 56.90 5354396
20000616 56.90 58.44 56.47 58.23 9659940
20000619 57.67 59.51 57.67 59.21 5368984
20000620 59.13 59.72 58.57 59.35 6386618
20000621 59.38 61.31 59.13 59.47 8111607
20000622 59.13 59.17 57.49 57.93 4845871
20000623 57.93 58.48 57.80 58.48 2440513
20000626 58.48 60.11 58.18 59.34 4621513
20000627 59.04 59.13 57.49 58.10 5634479
20000628 59.30 60.06 58.52 59.78 6971291
20000629 69.92 74.72 67.82 69.66 35594148
20000630 68.04 69.07 66.84 68.46 12815685
20000703 67.14 68.08 66.84 67.69 2940286
20000705 67.78 71.98 67.56 71.64 8629906
20000706 70.52 71.16 68.68 69.66 5861754
20000707 68.34 70.44 67.78 69.24 3493304
20000710 69.20 71.55 69.15 71.29 2956478
20000711 70.61 70.69 70.18 70.61 4048510
20000712 69.92 70.18 68.08 68.38 4061784
20000713 67.87 67.91 65.08 65.64 5807926
20000714 64.01 65.21 62.77 64.78 7162097
20000717 65.47 68.42 64.78 67.50 4378191
20000718 67.43 69.37 66.62 68.89 5561541
20000719 68.72 69.15 67.61 67.69 3774845
20000720 67.01 67.48 64.57 66.15 7245684
20000721 65.81 68.25 65.34 67.09 4712685
20000724 67.74 70.00 67.74 69.33 5508879
20000725 67.69 69.49 67.69 69.24 4436541
20000726 68.04 69.20 67.18 67.80 4494892
20000727 68.38 68.80 68.08 68.15 2587995
20000728 68.21 71.29 68.21 70.09 4831429
20000731 70.26 71.89 68.59 71.20 4043258
20000801 71.38 73.48 71.08 73.26 3779076
20000802 72.58 73.65 72.53 73.18 4216560
20000803 72.19 74.51 72.19 73.95 3108774
20000804 73.77 73.95 72.06 73.60 3066323
20000807 72.49 73.14 71.81 73.04 2845904
20000808 73.22 74.68 72.32 74.41 6061459
20000809 73.35 73.65 51.32 52.70 32813014
20000810 53.13 53.77 51.41 52.87 36355332
20000811 52.28 53.95 51.97 52.96 13624579
20000814 53.61 53.99 53.05 53.48 7167755
20000815 53.95 53.95 52.62 52.96 4504017
20000816 53.27 53.79 52.96 53.13 5823528
20000817 53.31 54.55 53.27 53.91 5732518
20000818 53.99 54.21 52.62 52.62 5002105
20000821 53.05 53.86 52.96 53.09 3248475
20000822 52.96 53.73 52.34 52.34 4308329
20000823 52.28 53.13 52.19 53.09 3767935
20000824 53.05 53.09 51.93 52.01 3430351
20000825 52.19 52.36 51.76 51.97 2563277
20000828 51.59 52.10 51.24 51.24 4537892
20000829 51.11 51.50 50.47 50.90 3504643
20000830 50.73 51.37 50.51 51.07 4057832
20000831 50.77 50.90 50.21 50.23 3830886
20000901 51.07 51.07 49.91 50.00 2606456
20000905 48.84 49.52 47.37 47.98 10301231
20000906 48.06 48.11 45.82 46.34 8284019
20000907 46.08 47.89 46.00 47.46 7032547
20000908 47.46 48.15 47.46 47.69 4322432
20000911 48.45 48.53 48.06 48.32 4078476
20000912 48.53 49.78 48.15 49.26 4405446
20000913 49.52 51.59 49.35 51.20 5755488
20000914 51.15 51.33 50.08 50.73 3641159
20000915 51.28 51.46 49.78 50.17 4136194
20000918 50.86 51.97 50.51 51.20 3032433
20000919 51.76 52.28 50.60 52.19 3452159
20000920 52.19 53.22 50.98 50.98 3156010
20000921 53.13 53.69 52.83 53.69 4277217
20000922 54.34 56.40 54.25 56.06 7333057
20000925 56.62 57.22 56.27 56.99 3834230
20000926 56.48 57.05 55.58 56.83 3854002
20000927 56.44 56.75 55.45 56.19 3259960
20000928 55.50 57.09 55.50 56.66 2885886
20000929 56.40 56.96 55.24 55.80 2519080
20001002 55.89 56.79 55.24 55.62 2581014
20001003 54.85 57.05 54.72 56.23 3199335
20001004 56.36 57.56 56.23 56.75 2765943
20001005 56.40 58.42 55.89 58.16 4560136
20001006 57.39 57.69 55.93 57.05 2667518
20001009 57.09 57.52 56.31 56.88 1277786
20001010 56.75 58.42 56.44 58.12 2438101
20001011 58.42 60.61 57.48 60.14 4907460
20001012 59.84 60.96 59.28 60.19 5251585
20001013 59.84 60.23 59.15 59.84 6043495
20001016 59.58 61.77 59.54 61.77 4730527
20001017 60.78 61.86 60.57 61.30 3101637
20001018 59.97 62.08 59.97 61.39 4644750
20001019 58.47 61.22 57.17 60.87 12147325
20001020 60.05 60.14 58.77 59.41 4435105
20001023 59.80 61.69 59.63 61.18 3943559
20001024 60.53 61.43 59.67 60.32 3505370
20001025 60.53 61.95 60.05 61.09 4596482
20001026 60.91 62.25 59.92 60.19 4401812
20001027 60.19 61.18 59.02 60.19 3830159
20001030 59.84 60.96 59.84 60.53 3295871
20001031 60.36 61.69 59.50 61.47 5552095
20001101 61.52 62.76 61.52 62.59 5455124
20001102 61.77 62.04 60.27 60.87 6295447
20001103 60.01 61.13 59.63 60.57 3419884
20001106 59.71 62.04 59.54 61.60 4441066
20001107 61.77 62.72 59.75 60.01 4029191
20001108 61.22 63.15 61.04 62.21 7024551
20001109 62.50 62.59 59.92 61.69 4186788
20001110 61.77 63.28 61.56 62.25 2775248
20001113 62.17 62.73 58.63 59.41 4951782
20001114 58.77 61.26 57.94 60.61 4641263
20001115 60.36 61.05 59.41 60.49 3091711
20001116 59.32 60.79 59.19 59.71 2343101
20001117 60.10 61.87 59.75 61.70 3846554
20001120 61.74 62.60 60.53 60.53 3645485
20001121 60.70 62.56 60.61 61.99 3474279
20001122 60.61 61.74 59.88 59.88 3743338
20001124 60.19 60.27 58.42 58.50 1322534
20001127 58.72 61.87 58.68 61.18 3643600
20001128 62.04 64.02 61.95 63.29 6407976
20001129 63.64 65.79 63.64 65.19 6142976
20001130 65.61 66.99 64.58 64.63 8527683
20001201 64.15 64.28 61.78 62.12 8847915
20001204 61.30 63.68 61.30 62.39 5965682
20001205 62.43 63.08 61.57 62.34 5019917
20001206 62.99 63.20 61.87 62.34 5220116
20001207 62.60 64.41 62.60 63.55 3442531
20001208 62.86 64.50 62.12 63.85 4339007
20001211 63.12 65.27 62.95 64.06 3341489
20001212 63.46 64.80 62.86 63.68 3479643
20001213 63.72 64.37 62.51 62.77 4351329
20001214 61.78 63.03 61.78 61.91 2802792
20001215 60.57 62.04 60.57 61.57 6933336
20001218 61.22 61.74 60.23 61.05 2815984
20001219 60.96 62.39 60.88 61.39 3242912
20001220 61.35 63.12 60.83 62.73 3917443
20001221 62.21 63.46 61.87 62.60 3770736
20001222 62.56 62.56 59.67 60.49 4410911
20001226 60.32 63.08 60.32 62.04 2298017
20001227 61.74 63.59 61.35 61.48 2572439
20001228 62.26 63.81 61.82 63.20 1934150
20001229 63.89 64.84 63.25 64.19 2891367
20010102 64.15 65.53 62.43 63.12 5908130
20010103 62.39 62.77 58.89 59.54 9600004
20010104 57.99 58.50 54.71 55.96 17909512
20010105 55.87 56.82 54.88 55.66 8518405
20010108 55.87 56.47 54.84 55.70 4947723
20010109 56.18 58.46 55.87 58.29 6016565
20010110 58.29 58.81 56.82 57.51 4657355
20010111 57.90 57.90 56.18 56.30 4547904
20010112 56.47 57.39 55.18 55.18 5025136
20010116 55.27 58.20 54.67 57.43 4220569
20010117 56.91 57.08 55.87 56.26 3744062
20010118 56.99 57.68 56.30 56.39 4258115
20010119 56.39 56.99 55.49 55.70 4596758
20010122 56.13 56.87 55.79 56.39 3346418
20010123 56.43 57.60 55.66 57.34 3451519
20010124 56.65 57.47 56.13 57.08 2543301
20010125 55.87 57.81 55.66 57.30 5134586
20010126 57.90 58.25 56.74 56.91 4191575
20010129 56.91 57.74 55.87 55.94 4761731
20010130 55.41 56.21 54.51 55.05 4639524
20010131 55.07 55.07 53.81 54.36 7772695
20010201 54.36 55.76 54.36 55.29 4403082
20010202 56.01 56.66 55.88 56.50 4284934
20010205 56.90 57.74 55.01 55.12 5977859
20010206 53.12 54.35 53.12 53.46 11802197
20010207 53.46 54.78 53.16 54.46 7881565
20010208 55.18 56.22 54.87 55.87 4211871
20010209 56.21 56.56 54.70 55.70 6396958
20010212 56.22 56.38 54.98 55.46 6059475
20010213 56.07 56.07 54.97 55.37 3800799
20010214 55.03 55.37 53.21 53.36 6630090
20010215 53.49 53.58 51.78 52.09 7872030
20010216 51.61 51.91 50.52 50.53 6455868
20010220 51.22 51.71 50.71 51.00 9393216
20010221 51.56 51.67 51.05 51.06 5285869
20010222 51.82 51.92 50.47 51.39 6114504
20010223 51.56 52.75 50.36 52.57 5295260
20010226 52.61 53.64 51.74 53.57 4321440
20010227 53.23 54.24 52.99 53.99 4162821
20010228 54.51 55.37 54.36 55.00 4418374
20010301 54.14 55.45 54.14 54.67 4971375
20010302 54.67 55.65 54.37 54.91 3725823
20010305 54.17 55.51 53.65 55.00 4046095
20010306 54.93 54.93 53.66 53.97 5094746
20010307 54.82 54.85 52.44 53.14 6738870
20010308 52.44 53.65 52.17 53.58 6150620
20010309 53.79 54.88 53.72 54.69 4646625
20010312 53.99 54.96 53.99 54.34 4552435
20010313 53.99 54.32 53.31 54.20 4536111
20010314 53.51 54.46 52.77 53.26 3677139
20010315 53.09 53.23 51.90 52.43 5121472
20010316 52.06 52.55 50.82 51.53 8619622
20010319 51.16 53.13 51.05 52.61 5074666
20010320 52.62 53.43 52.26 52.96 4738502
20010321 52.96 53.02 50.97 51.38 5436543
20010322 51.22 51.23 48.46 50.77 10393039
20010323 50.60 50.60 49.01 50.25 8047263
20010326 50.60 51.78 50.26 51.49 4322018
20010327 51.49 52.76 51.35 52.76 4102869
20010328 51.99 53.65 51.61 53.55 6012658
20010329 53.02 53.44 51.67 52.40 5477860
20010330 52.40 53.31 51.71 53.07 6170556
20010402 53.24 53.26 51.65 52.24 4531922
20010403 51.92 53.63 51.85 51.92 4575116
20010404 51.50 53.29 51.23 52.75 4419819
20010405 52.33 53.38 52.25 53.38 6566526
20010406 53.16 54.58 52.68 53.65 6105692
20010409 53.13 54.26 53.13 53.94 4318118
20010410 54.34 54.61 53.37 54.24 4666560
20010411 53.65 53.65 52.51 53.25 5882643
20010412 53.37 54.06 53.30 53.61 4448278
20010416 53.99 55.19 53.99 54.69 5242242
20010417 54.79 55.99 54.41 55.99 3687685
20010418 55.37 56.04 54.73 55.29 7241887
20010419 55.38 55.62 54.41 55.23 3802966
20010420 55.06 55.82 54.35 55.45 5759561
20010423 55.45 56.41 55.20 55.65 4039017
20010424 55.65 56.31 54.60 54.73 3729723
20010425 55.21 56.83 55.09 56.31 4110381
20010426 56.48 56.65 55.39 56.34 3965486
20010427 56.35 57.37 55.38 57.32 3709354
20010430 57.92 58.97 57.86 58.84 5825580
20010501 58.77 59.53 58.30 59.28 4473270
20010502 58.93 60.14 58.56 59.81 4452467
20010503 59.60 60.07 58.39 59.06 3399916
20010504 59.07 60.12 58.20 59.56 3098424
20010507 58.84 60.22 58.67 60.07 2238730
20010508 59.39 59.61 58.29 59.56 4106625
20010509 59.67 59.98 58.53 59.19 4039017
20010510 59.52 59.52 58.69 58.85 4207460
20010511 58.85 59.21 58.13 58.27 2919323
20010514 58.27 58.87 58.13 58.64 2351729
20010515 58.82 59.21 58.27 58.89 3605993
20010516 59.38 60.42 59.17 59.91 4165380
20010517 59.94 61.57 59.92 60.93 4006131
20010518 61.01 61.12 59.04 59.37 4471639
20010521 59.37 59.71 59.09 59.62 3459703
20010522 58.76 60.01 58.55 59.42 2227036
20010523 59.94 60.28 58.40 58.69 4223983
20010524 58.55 58.96 58.35 58.96 3810166
20010525 58.51 58.76 58.11 58.35 2999091
20010529 58.34 59.96 58.34 59.66 3188865
20010530 59.66 59.83 58.71 58.83 3776617
20010531 58.34 58.83 57.65 58.83 3763802
20010601 58.96 60.15 58.27 60.03 2858992
20010604 59.73 60.68 59.62 60.42 2718030
20010605 60.42 61.44 59.92 61.19 3271801
20010606 61.19 61.44 60.13 60.42 3011906
20010607 60.08 60.59 60.02 60.45 3010034
20010608 60.14 60.70 60.09 60.45 2180385
20010611 60.42 60.60 60.00 60.42 2860144
20010612 60.42 60.85 59.73 60.08 3153444
20010613 57.85 58.41 57.55 58.13 8111901
20010614 57.99 58.09 57.64 57.99 4224415
20010615 57.46 57.54 56.17 56.53 6709906
20010618 55.98 56.77 55.80 56.17 4401230
20010619 55.70 55.77 54.21 54.66 5793002
20010620 54.62 55.54 54.62 55.23 4330821
20010621 55.35 55.55 54.46 54.52 4784953
20010622 53.76 53.76 52.44 53.06 7778717
20010625 53.13 53.30 52.23 52.45 3474534
20010626 52.46 53.13 52.23 52.60 3739469
20010627 52.64 52.64 51.39 51.41 4427723
20010628 51.39 51.39 50.89 51.17 7046690
20010629 51.39 52.25 51.19 51.39 7469866
20010702 51.74 53.41 51.74 52.61 3976614
20010703 52.78 53.10 52.07 53.03 2806725
20010705 52.78 53.07 51.80 52.50 2879726
20010706 52.09 52.47 51.75 52.16 2898733
20010709 52.16 53.06 51.81 53.06 3110392
20010710 52.85 53.03 51.73 51.88 4380784
20010711 51.88 53.60 51.69 52.64 7780877
20010712 52.23 52.33 51.39 51.78 5892640
20010713 51.74 52.92 51.73 52.63 3196352
20010716 52.16 52.63 51.89 52.16 2792183
20010717 51.57 52.57 51.57 52.12 3072956
20010718 51.81 53.44 51.81 53.30 5835190
20010719 54.07 54.51 53.14 53.80 6359588
20010720 53.62 54.06 52.89 53.76 3744652
20010723 54.31 54.31 52.99 53.16 3159924
20010724 53.23 53.27 52.71 52.86 3163667
20010725 53.44 53.58 52.66 52.99 3370288
20010726 53.13 54.64 53.03 54.26 3737165
20010727 53.79 55.56 53.79 54.44 4169412
20010730 54.94 55.31 54.38 54.93 3336451
20010731 54.59 55.89 54.57 55.06 3888926
20010801 54.87 55.14 54.34 54.80 5171989
20010802 54.87 55.75 54.73 55.25 2946824
20010803 54.52 55.21 54.42 55.01 2656692
20010806 55.14 55.16 54.60 54.90 2497155
20010807 54.38 54.63 54.25 54.41 2871807
20010808 53.93 54.41 53.65 53.91 2511409
20010809 53.61 54.00 53.46 53.64 2869503
20010810 53.27 54.46 53.27 54.24 2068075
20010813 53.81 54.83 53.80 54.69 1881610
20010814 54.86 55.35 54.39 54.64 2256785
20010815 55.13 55.66 54.93 55.13 2541143
20010816 54.65 55.83 54.61 55.79 3596796
20010817 55.45 55.78 55.13 55.62 2604269
20010820 55.41 56.70 55.41 56.52 4124048
20010821 57.15 57.29 56.03 56.30 3544859
20010822 55.90 57.18 55.56 57.02 2941137
20010823 56.71 57.60 56.58 57.46 3256915
20010824 57.33 58.38 57.17 58.32 3615447
20010827 57.70 57.78 57.17 57.33 4632937
20010828 57.12 57.22 55.60 55.73 5918859
20010829 55.76 55.85 55.07 55.09 4047292
20010830 55.13 55.66 54.93 55.29 4948715
20010831 54.96 55.55 53.79 54.11 3122340
20010904 54.51 55.55 54.40 54.87 3812862
20010905 54.44 55.83 54.38 55.62 4938098
20010906 54.89 55.27 54.37 54.72 3982587
20010907 54.38 54.72 53.46 53.46 5851285
20010910 53.46 54.28 52.90 53.81 4477989
20010917 53.98 55.27 52.62 54.09 7630888
20010918 54.06 54.97 53.68 54.34 4689608
20010919 53.68 54.01 51.38 52.62 6507230
20010920 51.75 52.52 51.44 51.52 5404232
20010921 50.19 52.48 50.05 51.57 10293550
20010924 53.08 53.84 52.27 53.60 6898473
20010925 52.97 54.09 52.97 53.81 5245411
20010926 54.22 55.48 54.10 54.75 6471363
20010927 54.65 56.10 54.47 55.83 5047996
20010928 55.83 56.69 55.36 56.25 5409110
20011001 56.17 57.15 55.83 56.92 4940680
20011002 56.92 57.84 56.48 57.76 4094063
20011003 54.37 55.25 54.16 55.24 17479536
20011004 55.13 55.20 54.78 55.04 9173191
20011005 54.99 55.65 54.87 55.54 3633237
20011008 55.38 55.66 55.14 55.52 3098380
20011009 55.38 55.44 54.56 54.85 3955327
20011010 54.78 55.76 54.75 55.59 4257045
20011011 55.34 55.48 54.73 55.06 6663469
20011012 54.78 55.52 54.72 54.99 6536068
20011015 54.89 54.99 54.20 54.41 7979807
20011016 54.44 55.41 54.02 55.06 7420274
20011017 51.58 52.69 51.23 52.28 26013712
20011018 51.76 53.28 51.76 53.04 8199030
20011019 53.18 53.60 52.45 52.94 5008542
20011022 52.94 54.08 52.62 54.03 4603812
20011023 54.03 54.21 53.48 54.06 5151151
20011024 54.07 55.62 54.02 54.51 12024086
20011025 54.12 55.18 53.78 55.06 5484288
20011026 54.51 55.80 54.41 55.55 6124739
20011029 55.87 56.84 55.27 55.32 7926437
20011030 55.73 55.76 53.67 53.86 6150994
20011031 54.19 54.19 53.04 53.32 6744817
20011101 53.32 53.96 52.92 53.63 4424475
20011102 53.60 54.65 53.35 54.29 3673409
20011105 54.99 55.45 54.39 54.72 4260775
20011106 54.47 55.55 54.44 55.48 3746865
20011107 55.66 56.35 55.56 55.87 4960766
20011108 55.55 55.90 54.92 55.31 4596639
20011109 55.20 55.55 54.68 54.69 3124062
20011112 54.31 54.91 53.67 54.72 2823061
20011113 54.76 55.25 54.69 55.24 2963241
20011114 55.24 55.25 54.63 54.73 3935072
20011115 55.04 55.41 54.38 54.82 2897623
20011116 55.19 55.53 55.04 55.27 2747088
20011119 54.91 56.00 54.88 55.95 4916195
20011120 56.13 57.14 55.97 56.76 4253726
20011121 57.29 58.61 57.25 58.29 8241693
20011123 57.88 57.90 57.47 57.65 2943942
20011126 57.36 58.25 57.04 57.81 5121912
20011127 57.64 58.02 57.16 57.52 4790106
20011128 57.67 57.81 56.77 56.97 2700341
20011129 56.91 57.86 56.77 57.74 4092469
20011130 57.78 58.06 57.47 57.83 2649162
20011203 57.74 58.79 57.67 58.48 3697475
20011204 58.30 58.30 57.67 57.91 3383253
20011205 57.70 57.85 57.12 57.67 5348787
20011206 57.53 57.92 56.90 57.20 3074177
20011207 57.53 57.78 57.15 57.58 2607275
20011210 57.22 57.35 56.52 57.04 3574102
20011211 56.59 57.99 55.98 56.24 5579236
20011212 56.48 57.21 54.93 55.27 8209670
20011213 55.33 56.81 55.26 56.29 5833273
20011214 55.96 57.74 55.61 57.23 4466019
20011217 57.81 58.97 57.50 57.92 4258301
20011218 57.36 57.98 57.15 57.81 4305334
20011219 57.01 57.43 56.49 57.08 7170649
20011220 56.52 56.87 55.82 55.98 8552055
20011221 55.44 55.86 53.64 54.84 15947577
20011224 54.98 55.83 54.91 55.78 2612707
20011226 55.82 56.04 55.47 55.47 1869324
20011227 55.13 55.51 54.79 55.43 3037151
20011228 55.67 55.95 55.53 55.85 2457311
20011231 55.41 55.51 54.88 54.94 2853878
20020102 54.91 55.16 53.88 54.91 3533359
20020103 54.50 54.51 53.87 54.32 3581107
20020104 54.42 54.66 54.04 54.35 3770384
20020107 53.97 54.06 53.44 53.76 3751085
20020108 53.51 54.07 52.71 52.92 5858005
20020109 52.88 53.41 52.60 52.69 6136631
20020110 52.86 53.97 52.78 53.72 4743216
20020111 54.25 54.56 53.44 53.44 4517913
20020114 53.44 54.38 52.99 53.86 4190825
20020115 54.27 54.59 53.76 53.90 5074021
20020116 53.86 54.27 53.20 53.20 3783965
20020117 53.30 53.36 52.47 52.76 3294333
20020118 52.50 52.99 51.95 52.18 5581810
20020122 52.05 53.06 52.05 53.06 5178953
20020123 53.16 53.64 52.78 53.00 3935358
20020124 52.46 52.47 51.13 51.83 8049271
20020125 51.90 52.88 51.76 52.54 5223842
20020128 52.50 52.57 51.78 51.97 3672172
20020129 52.08 52.36 51.00 51.34 4020561
20020130 51.13 52.04 51.06 51.79 4933636
20020131 51.83 52.53 51.20 52.53 4404976
20020201 52.36 52.60 51.96 52.32 2775823
20020204 52.32 52.62 50.99 51.27 2697910
20020205 51.10 52.15 51.10 51.72 3219137
20020206 51.61 52.29 51.24 51.32 3408842
20020207 51.62 51.69 50.54 50.97 3532501
20020208 50.65 51.56 50.47 51.53 3161953
20020211 51.04 52.79 50.99 52.36 3123783
20020212 52.37 53.32 52.23 52.99 3314061
20020213 53.44 53.63 52.85 53.47 2717480
20020214 53.47 54.29 53.13 53.68 4037280
20020215 53.99 54.12 53.38 53.65 2741398
20020219 53.65 53.65 52.99 53.16 2329655
20020220 53.16 54.08 52.87 53.96 4111314
20020221 53.96 54.43 53.80 53.80 4654611
20020222 53.49 54.39 53.49 54.14 3724771
20020225 54.14 54.78 53.65 53.84 3951429
20020226 53.26 53.77 52.85 53.32 4574882
20020227 53.73 54.58 53.52 54.39 3620696
20020228 54.39 54.72 53.19 53.19 3800656
20020301 53.13 54.54 52.36 54.43 4132670
20020304 54.08 55.14 53.56 55.14 6766862
20020305 55.00 55.00 53.98 54.26 3870276
20020306 53.91 55.14 53.91 54.93 3358444
20020307 55.05 55.21 54.65 55.12 3601333
20020308 55.42 55.45 54.50 54.93 3415251
20020311 54.93 55.48 54.82 55.40 2613547
20020312 54.79 55.76 54.79 55.76 3142322
20020313 55.76 56.05 54.61 55.83 7651854
20020314 55.66 55.98 55.34 55.66 2847751
20020315 56.18 56.18 55.52 56.08 4916008
20020318 56.05 56.84 55.66 56.61 4286149
20020319 56.61 56.96 56.38 56.67 3124952
20020320 56.67 56.67 55.49 55.65 6433423
20020321 55.98 55.98 55.24 55.56 3024009
20020322 55.21 55.56 55.15 55.31 2423621
20020325 55.16 55.31 54.34 54.34 3029562
20020326 54.08 54.43 53.77 54.08 4019911
20020327 53.56 53.72 52.89 53.23 5457027
20020328 52.97 53.66 52.92 53.52 5060802
20020401 53.52 54.79 53.35 54.59 3758371
20020402 54.50 55.42 54.22 55.31 4648631
20020403 55.31 55.32 53.73 54.53 4436068
20020404 53.38 53.80 52.92 53.52 5655638
20020405 54.01 54.01 52.54 52.92 6122480
20020408 52.92 53.31 51.84 52.33 5825632
20020409 52.54 52.75 52.26 52.38 4031585
20020410 52.38 52.94 52.05 52.71 4166128
20020411 52.75 53.07 52.05 52.26 4723377
20020412 52.29 52.31 51.27 51.57 6043748
20020415 52.68 54.07 52.14 52.82 7069547
20020416 52.22 52.68 51.62 52.05 7822702
20020417 51.84 52.12 50.80 51.48 5000436
20020418 51.87 52.19 50.64 52.09 5009548
20020419 52.09 52.09 51.64 51.86 4267498
20020422 51.98 51.98 51.03 51.56 4066324
20020423 51.62 51.66 50.21 50.50 4079138
20020424 50.31 50.75 49.06 49.09 6257307
20020425 49.10 50.18 48.76 49.45 5866208
20020426 49.45 49.73 48.82 49.18 3858317
20020429 49.00 49.01 47.45 47.97 4002114
20020430 44.68 46.60 44.24 46.39 19053678
20020501 47.06 47.52 46.78 47.20 8400310
20020502 47.06 47.95 46.74 47.76 5656634
20020503 47.23 47.48 46.73 46.99 5782777
20020506 47.06 47.06 46.03 46.05 3382221
20020507 46.36 46.76 45.30 45.55 5287888
20020508 45.94 47.66 45.67 47.32 3373109
20020509 46.99 47.02 45.55 45.66 11489384
20020510 45.66 45.98 45.24 45.45 4610760
20020513 45.38 45.66 45.25 45.58 3163399
20020514 45.71 46.47 45.71 46.37 4626928
20020515 45.94 46.08 44.53 44.82 6221097
20020516 44.82 44.99 44.31 44.75 5624435
20020517 44.67 46.02 44.57 45.87 3994135
20020520 45.87 46.21 44.99 45.17 3588048
20020521 45.18 45.86 44.96 45.17 4333911
20020522 45.45 45.74 45.03 45.28 3815888
20020523 45.49 45.80 44.67 45.77 5331276
20020524 45.77 45.94 44.99 45.03 2442899
20020528 45.27 45.52 45.03 45.15 2962481
20020529 45.06 45.76 45.06 45.38 2763972
20020530 45.10 45.65 44.89 45.42 3132936
20020531 45.97 46.22 45.45 45.66 4145178
20020603 45.66 45.87 44.96 45.13 3986484
20020604 44.58 44.58 42.97 43.80 6263179
20020605 43.90 44.22 43.58 44.22 4240536
20020606 44.32 44.34 43.27 43.32 4269725
20020607 43.31 43.62 42.46 43.26 5735237
20020610 43.05 43.75 42.70 43.27 3486172
20020611 43.09 43.48 42.04 42.17 7516863
20020612 42.17 42.58 41.00 41.29 5213530
20020613 41.00 42.77 40.69 42.25 6982687
20020614 42.34 43.05 41.50 42.66 3484897
20020617 42.59 44.43 42.57 44.04 4513575
20020618 43.77 44.46 43.44 44.21 3315151
20020619 43.76 44.11 42.38 42.83 3375228
20020620 42.63 43.19 42.35 42.45 2541516
20020621 41.75 42.04 41.12 41.21 5139284
20020624 41.22 41.60 39.81 40.88 5310447
20020625 40.89 41.85 40.23 40.39 3338955
20020626 40.16 41.55 39.37 41.01 4178759
20020627 41.15 42.23 40.62 42.23 3292763
20020628 41.75 42.20 39.66 39.80 10025224
20020701 39.80 39.88 37.11 37.94 9158498
20020702 37.94 38.32 36.45 36.78 6918926
20020703 36.56 36.77 35.21 35.63 9289279
20020705 35.63 36.88 35.57 36.88 3246005
20020708 36.63 36.98 36.06 36.76 4022332
20020709 36.35 36.51 35.18 35.27 7305743
20020710 34.58 35.43 33.42 34.00 8477813
20020711 33.88 35.27 33.24 35.08 9513293
20020712 34.58 35.74 33.98 35.47 5308747
20020715 35.48 36.66 33.98 36.42 10159122
20020716 35.83 37.62 35.80 36.95 9174226
20020717 37.12 37.26 35.77 35.92 8942561
20020718 35.92 35.92 30.88 34.26 25451010
20020719 33.52 34.16 32.92 33.98 10237760
20020722 33.81 35.99 33.53 34.36 9987250
20020723 34.55 35.18 33.90 34.36 8274770
20020724 33.56 35.46 33.18 34.90 9057047
20020725 35.04 37.40 34.30 36.57 9188962
20020726 36.57 38.04 36.28 37.90 6523041
20020729 39.03 40.40 38.92 40.33 7949022
20020730 39.73 41.81 39.64 41.11 7193807
20020731 40.09 41.62 39.64 41.23 8370270
20020801 41.23 41.23 38.82 38.82 7395717
20020802 39.03 39.78 37.12 38.03 9753743
20020805 37.69 37.93 36.24 36.56 5074673
20020806 37.02 38.61 36.70 37.15 5083741
20020807 37.55 39.34 37.52 39.18 4820620
20020808 39.52 40.90 39.35 40.09 5605732
20020809 40.09 40.93 39.66 40.38 3945252
20020812 40.38 41.03 39.81 40.93 3745467
20020813 40.80 41.30 39.73 39.73 4164739
20020814 39.35 41.32 38.67 41.32 7613534
20020815 41.32 41.81 40.48 41.03 4276359
20020816 41.03 41.32 40.28 40.52 4218294
20020819 40.20 41.37 40.18 41.00 3432306
20020820 40.14 40.98 40.10 40.47 3494457
20020821 40.41 41.24 40.23 41.24 3709241
20020822 41.30 44.13 41.15 44.10 8317781
20020823 43.99 43.99 42.22 42.27 5183692
20020826 42.72 42.72 40.98 42.32 4407991
20020827 42.42 42.68 41.27 41.50 4711986
20020828 41.30 41.72 40.76 41.15 2855181
20020829 40.66 41.26 40.11 40.45 3663719
20020830 40.27 41.54 39.95 41.19 3789291
20020903 40.94 41.01 39.56 39.61 4875328
20020904 39.73 41.01 39.42 40.88 4274809
20020905 40.44 40.44 39.56 39.88 5676115
20020906 40.30 40.52 39.59 39.75 4052556
20020909 39.80 41.14 39.59 40.85 4513269
20020910 40.76 41.26 40.37 41.02 2536529
20020911 41.02 41.80 40.96 41.18 2592903
20020912 41.40 41.40 40.80 41.11 3651881
20020913 41.01 41.29 40.48 41.20 3722911
20020916 41.08 42.08 40.59 41.69 3582682
20020917 42.32 42.57 40.64 40.86 4671538
20020918 40.86 40.86 39.64 40.49 4379946
20020919 39.81 40.20 39.17 39.25 3851866
20020920 39.43 40.34 39.34 39.97 6220120
20020923 39.66 39.69 38.83 39.10 4374731
20020924 38.85 39.27 38.42 39.03 5683867
20020925 39.88 40.42 39.19 40.42 6302708
20020926 41.01 41.15 40.37 41.15 4744824
20020927 40.09 40.52 39.15 39.48 4317089
20020930 38.89 40.05 38.68 39.27 5225972
20021001 39.20 40.85 39.06 40.80 5021336
20021002 40.87 41.86 40.40 41.04 7194115
20021003 40.65 41.83 40.37 40.69 6516927
20021004 40.70 40.70 38.91 39.32 6430535
20021007 39.88 40.83 39.69 40.32 5192712
20021008 41.86 43.07 41.25 42.29 10728174
20021009 41.87 42.62 41.84 42.43 7461466
20021010 42.86 43.64 42.47 43.21 8044792
20021011 43.32 43.99 43.05 43.99 6370074
20021014 44.00 44.82 43.28 43.99 6603320
20021015 44.35 45.42 43.85 45.42 6762434
20021016 45.42 46.12 44.76 45.17 5277695
20021017 45.41 45.62 44.52 44.70 5259233
20021018 44.63 45.30 44.38 44.66 4774138
20021021 43.96 44.96 43.39 44.84 5304050
20021022 44.86 44.86 43.71 44.70 6582180
20021023 41.72 42.57 40.34 41.22 16242356
20021024 41.18 41.19 39.17 39.53 10171062
20021025 39.53 40.73 39.53 40.41 5609172
20021028 40.59 41.51 40.10 40.28 3792533
20021029 40.44 40.61 39.38 40.00 4045932
20021030 40.13 40.44 39.73 40.21 4553999
20021031 40.09 40.94 39.17 39.38 4099628
20021101 39.29 40.70 39.03 40.26 3902461
20021104 40.80 41.99 40.24 41.15 4853484
20021105 41.15 41.59 40.83 41.11 4665337
20021106 41.79 43.15 41.79 42.91 9456950
20021107 42.22 42.92 41.42 41.84 6021967
20021108 41.84 44.63 41.84 44.16 7875953
20021111 44.35 44.70 43.96 44.10 6504102
20021112 44.55 44.55 42.97 43.56 5656384
20021113 43.56 43.97 42.30 43.00 5638198
20021114 43.83 44.22 43.55 44.18 3810541
20021115 44.18 44.18 43.17 43.72 5983986
20021118 43.72 43.72 42.86 43.06 4481224
20021119 43.07 44.49 43.07 43.89 5615482
20021120 43.90 45.14 43.44 45.14 5385517
20021121 45.29 46.26 45.23 46.16 6346320
20021122 46.17 47.10 46.11 46.88 5982584
20021125 47.18 48.70 46.71 48.54 7658941
20021126 48.54 48.54 45.62 45.64 13371457
20021127 48.49 49.33 47.14 49.21 11240078
20021129 48.74 49.35 48.53 48.71 2767708
20021202 49.31 49.71 48.89 49.03 6481775
20021203 48.52 48.85 47.07 47.90 7360268
20021204 47.95 48.46 47.18 48.13 3574967
20021205 48.13 48.85 47.54 47.83 5011404
20021206 47.29 47.67 46.31 46.67 5828760
20021209 46.55 48.14 46.48 46.61 4929094
20021210 46.62 47.24 46.62 47.14 3025436
20021211 47.35 47.40 46.55 46.96 2476045
20021212 46.96 46.96 45.56 45.71 4253643
20021213 45.29 46.35 45.29 45.98 3266759
20021216 45.69 46.66 45.48 46.25 5403326
20021217 46.25 46.35 45.33 45.61 5724855
20021218 45.30 45.46 44.32 44.67 3554775
20021219 44.36 45.40 44.34 44.57 4176801
20021220 45.21 45.59 44.95 45.11 5926775
20021223 45.50 46.64 45.36 45.96 3336870
20021224 45.82 46.21 45.81 45.95 1353005
20021226 46.07 46.20 45.20 45.57 2664784
20021227 44.93 45.10 44.61 44.81 2667869
20021230 44.81 45.68 44.79 45.57 2654688
20021231 45.11 45.64 45.00 45.29 2516009
20030102 46.25 47.25 45.97 46.71 5083338
20030103 47.24 47.92 47.21 47.77 4045834
20030106 47.77 48.57 47.42 48.48 3589550
20030107 47.90 49.06 47.40 47.51 4602236
20030108 47.82 48.34 47.49 47.85 3388191
20030109 47.85 48.49 47.32 47.95 4181989
20030110 47.95 48.46 47.46 47.97 3316958
20030113 48.42 48.49 47.25 47.42 3923700
20030114 47.42 48.25 47.12 47.92 4369887
20030115 48.07 48.08 47.58 47.98 3722621
20030116 48.00 48.71 48.00 48.22 3469240
20030117 48.00 48.42 46.79 46.93 4084535
20030121 47.18 47.28 46.40 46.65 3415254
20030122 46.85 47.60 46.26 46.32 3967309
20030123 44.93 45.50 44.39 45.32 9887354
20030124 45.33 45.33 43.50 43.92 6356557
20030127 43.50 43.50 42.61 42.95 5570891
20030128 43.14 43.47 42.47 43.46 4972843
20030129 43.47 43.86 42.43 43.67 4745964
20030130 43.64 43.79 42.22 42.34 3804651
20030131 41.86 43.22 41.86 42.96 5024725
20030203 43.57 44.76 43.54 43.99 5155833
20030204 43.43 43.64 42.80 43.62 4147635
20030205 43.62 44.55 43.01 43.15 3299150
20030206 43.18 44.01 42.93 43.65 3203799
20030207 43.22 43.32 42.33 42.62 4108934
20030210 42.79 43.07 42.00 42.88 3390014
20030211 42.88 43.35 42.68 42.82 3572023
20030212 43.05 43.17 42.03 42.23 3792486
20030213 41.86 42.03 40.32 41.09 6826559
20030214 41.10 41.59 40.35 40.68 4858086
20030218 41.24 41.74 41.24 41.47 5128460
20030219 41.63 42.02 41.32 41.70 4173994
20030220 42.13 42.13 40.77 40.77 3390202
20030221 41.20 41.38 40.16 41.22 5317541
20030224 41.23 41.23 40.50 40.64 3492830
20030225 40.16 40.30 39.51 40.13 4588270
20030226 40.23 41.11 39.80 39.86 4547414
20030227 40.16 41.04 39.95 40.53 4470443
20030228 40.81 41.19 40.35 40.56 4083219
20030303 40.70 41.23 40.41 40.59 3922026
20030304 40.53 40.83 40.18 40.30 3194289
20030305 40.20 41.09 40.18 40.88 3888839
20030306 40.52 40.87 40.12 40.12 4036785
20030307 39.66 41.01 39.59 40.86 4206065
20030310 40.76 40.76 40.01 40.16 2826726
20030311 40.16 40.16 38.37 38.51 6762975
20030312 38.52 38.76 37.84 38.76 4597055
20030313 38.94 39.67 38.31 39.62 4965594
20030314 39.47 39.62 38.50 38.71 5110891
20030317 38.30 39.73 37.87 39.66 7516508
20030318 39.66 40.45 39.54 40.15 3779100
20030319 40.34 40.88 39.95 40.73 3630318
20030320 40.74 40.87 39.95 40.61 4109015
20030321 41.24 41.88 40.77 41.74 5154675
20030324 41.74 41.74 40.57 40.66 3061543
20030325 40.41 42.28 40.41 41.70 3909755
20030326 41.85 41.92 41.21 41.49 2959891
20030327 40.81 42.03 40.77 41.75 3328849
20030328 41.37 41.88 41.06 41.85 3460341
20030331 41.45 41.70 40.72 40.99 3042160
20030401 41.27 41.88 40.68 41.83 3431616
20030402 42.10 43.03 42.06 42.75 3742428
20030403 42.99 43.63 42.76 43.39 4078757
20030404 43.53 44.06 43.46 43.93 3941269
20030407 44.28 45.04 42.80 42.89 5311824
20030408 43.10 43.42 42.67 42.89 3051085
20030409 42.20 43.74 42.20 42.50 3468010
20030410 42.63 42.92 42.24 42.79 2827005
20030411 42.79 42.89 41.57 41.85 4929898
20030414 41.70 42.81 41.68 42.67 3505519
20030415 42.74 42.85 41.95 42.36 3454066
20030416 42.72 42.78 41.59 41.77 3736850
20030417 41.70 42.10 41.64 41.87 3524204
20030421 41.59 42.91 41.59 42.65 5164575
20030422 42.65 44.11 42.65 43.95 5534230
20030423 44.39 45.07 44.28 44.82 5223837
20030424 44.85 46.31 44.68 45.93 6572360
20030425 46.04 46.28 45.04 45.38 5311266
20030428 45.25 46.21 45.01 45.93 3505659
20030429 45.93 46.57 45.93 46.26 3519184
20030430 46.26 46.33 45.68 45.77 6571384
20030501 45.77 46.13 45.02 45.98 3423528
20030502 45.98 46.26 45.25 46.07 4070530
20030505 46.09 46.54 45.50 45.86 4323055
20030506 45.83 46.18 45.50 45.89 3826091
20030507 45.89 46.18 45.56 46.16 4733706
20030508 46.16 46.16 45.41 45.83 4272299
20030509 45.83 46.36 45.83 46.01 4497634
20030512 45.75 46.19 45.58 46.16 4217360
20030513 46.14 46.31 45.60 45.99 3321373
20030514 46.21 46.28 45.35 45.95 3242722
20030515 46.14 46.25 45.65 46.25 3771362
20030516 46.10 46.20 45.63 45.80 3578133
20030519 43.99 45.55 43.20 43.80 9449212
20030520 43.33 43.40 41.63 42.06 11452245
20030521 42.06 42.71 41.53 42.03 9237395
20030522 42.03 42.03 41.26 41.62 7961086
20030523 41.34 42.00 40.74 41.88 7597655
20030527 41.63 42.76 40.88 42.75 9616085
20030528 42.61 43.18 42.25 42.32 5456879
20030529 42.32 42.88 41.83 41.97 4319977
20030530 42.32 43.10 42.09 43.09 5282654
20030602 43.67 43.69 41.79 41.92 6855118
20030603 41.92 43.02 41.92 42.97 7212446
20030604 42.76 43.69 42.57 43.38 4143671
20030605 43.11 44.55 42.52 44.49 5630965
20030606 44.70 45.49 43.91 44.11 5702125
20030609 44.08 44.19 43.08 43.23 3284198
20030610 43.25 43.47 42.69 43.42 3321651
20030611 44.52 45.71 44.47 45.55 10499972
20030612 45.71 46.48 45.45 46.18 7826811
20030613 46.34 47.22 45.87 47.01 7270012
20030616 47.54 49.04 47.38 48.91 8077329
20030617 49.38 51.47 49.38 50.34 12968253
20030618 50.32 50.88 49.43 49.74 8679348
20030619 49.74 49.75 48.50 48.59 5451191
20030620 48.88 49.71 48.59 49.40 6941675
20030623 49.30 49.30 47.81 48.35 5239513
20030624 48.75 49.92 48.64 49.50 6538711
20030625 49.45 50.41 48.59 48.84 4496283
20030626 48.99 50.12 48.49 50.12 5218290
20030627 48.66 49.31 48.57 49.11 8318969
20030630 49.13 50.15 49.13 49.72 6565760
20030701 49.67 50.38 49.04 50.30 5476021
20030702 50.30 50.46 49.89 50.18 3805070
20030703 50.18 50.43 49.76 49.94 2503930
20030707 50.10 50.78 50.10 50.70 4111767
20030708 49.99 50.05 49.40 49.87 4136735
20030709 49.60 49.73 48.73 48.96 5913387
20030710 48.73 48.77 48.03 48.36 4031035
20030711 48.32 48.88 48.01 48.63 3597692
20030714 49.31 49.35 48.33 48.55 3125509
20030715 48.65 48.75 47.37 47.46 5502516
20030716 47.77 47.94 47.09 47.75 3155748
20030717 47.93 49.02 47.77 48.16 6168760
20030718 48.16 48.52 47.36 48.43 3836419
20030721 48.43 48.43 47.15 47.68 3041032
20030722 47.72 47.98 46.90 47.50 3656091
20030723 47.63 47.98 46.92 47.63 3094575
20030724 48.37 49.20 48.12 48.17 5978721
20030725 48.17 48.59 44.60 48.55 2892330
20030728 48.44 48.71 47.77 48.03 3313883
20030729 47.99 48.12 46.72 46.77 4957924
20030730 46.97 48.01 46.88 47.98 4904241
20030731 48.26 48.52 47.11 47.46 4522361
20030801 46.93 46.98 45.72 46.14 5221064
20030804 46.14 46.71 45.38 46.58 3517931
20030805 46.50 47.13 45.92 46.00 3565233
20030806 45.99 46.09 45.29 45.37 4434277
20030807 45.60 46.14 45.47 46.03 3491853
20030808 46.12 46.17 45.13 45.37 3172117
20030811 45.20 45.62 45.08 45.47 2959468
20030812 45.60 45.61 45.06 45.33 3129809
20030813 45.33 45.64 44.92 45.08 2944529
20030814 44.94 45.04 44.43 44.50 3903594
20030815 44.65 44.86 44.07 44.67 2382556
20030818 44.57 44.88 44.44 44.69 2853327
20030819 44.72 44.79 44.21 44.39 3660344
20030820 44.39 44.86 44.34 44.66 4430384
20030821 46.01 46.70 45.65 46.07 15507583
20030822 46.24 46.24 45.12 45.52 6688072
20030825 45.52 46.15 45.49 46.08 4556631
20030826 45.95 46.88 45.95 46.79 5757981
20030827 46.61 47.46 46.61 47.27 3797215
20030828 47.47 47.83 46.91 47.74 4109039
20030829 47.69 48.27 47.47 48.22 3394190
20030902 48.27 48.57 47.51 48.41 4670874
20030903 45.69 46.39 44.78 45.01 16890922
20030904 44.39 44.55 43.67 44.24 12031988
20030905 44.83 45.12 44.11 44.21 11356324
20030908 44.49 45.15 44.46 44.75 5450986
20030909 44.65 45.04 44.49 44.53 3837090
20030910 44.54 45.15 44.54 44.96 4646039
20030911 45.26 45.36 44.07 44.20 4563116
20030912 44.50 44.68 44.25 44.57 4447217
20030915 44.86 44.86 44.14 44.14 3484288
20030916 44.22 44.36 43.45 44.21 4527656
20030917 43.54 44.61 43.54 44.02 4024322
20030918 44.12 44.81 44.07 44.24 3853371
20030919 44.24 44.70 43.57 43.64 4837686
20030922 43.64 43.64 42.78 42.94 4715992
20030923 43.49 43.66 43.18 43.36 3543065
20030924 43.20 43.57 42.69 42.94 5142060
20030925 43.20 43.25 42.56 42.56 3497257
20030926 42.57 42.57 41.97 42.03 5417872
20030929 42.10 42.39 41.96 42.18 4079375
20030930 42.40 43.27 42.17 43.05 6635227
20031001 44.94 45.81 44.61 45.67 15163887
20031002 45.59 46.13 45.31 46.03 5614073
20031003 46.57 46.60 45.88 45.95 5175588
20031006 46.02 46.29 45.83 45.97 3270978
20031007 45.97 46.06 45.12 45.66 4204380
20031008 45.81 45.87 45.00 45.14 3283396
20031009 45.66 45.88 44.94 45.06 3793076
20031010 45.33 45.49 44.89 45.16 2438160
20031013 45.16 45.36 44.91 44.96 1938827
20031014 44.60 45.24 44.47 45.21 4216798
20031015 45.21 45.54 44.42 44.69 3501259
20031016 44.41 45.02 44.41 44.88 3672900
20031017 44.93 45.10 44.23 44.33 3836538
20031020 44.44 44.61 43.94 44.61 3336240
20031021 44.61 45.48 44.61 45.30 3351831
20031022 44.79 44.80 43.73 44.05 5250370
20031023 46.01 47.54 44.88 47.18 11296581
20031024 47.18 48.04 46.83 48.04 8364746
20031027 48.04 48.77 48.04 48.31 5532391
20031028 48.36 48.81 48.07 48.81 4180234
20031029 48.74 48.74 47.84 47.93 4200655
20031030 48.63 49.21 48.04 48.30 6387424
20031031 48.48 49.07 48.23 48.28 5024367
20031103 48.29 48.52 48.04 48.38 2799655
20031104 47.74 47.97 47.04 47.29 3961406
20031105 47.20 47.86 47.11 47.86 3839298
20031106 47.76 48.27 47.51 48.11 3379288
20031107 48.17 48.52 47.47 47.73 3693734
20031110 47.53 47.76 47.31 47.49 2587035
20031111 47.19 47.53 47.04 47.13 2650779
20031112 47.35 48.61 47.02 48.22 5049546
20031113 48.23 50.71 48.08 50.30 10194903
20031114 50.41 52.44 50.41 51.93 13168874
20031117 50.63 52.07 50.63 51.51 6269278
20031118 51.51 52.36 51.43 51.68 4418267
20031119 51.80 53.04 51.58 52.85 6128445
20031120 52.46 52.85 52.04 52.11 4568435
20031121 52.11 52.37 50.57 50.71 8976681
20031124 51.08 51.69 51.03 51.36 4917361
20031125 51.43 51.71 51.11 51.48 4688129
20031126 50.96 50.96 49.82 50.49 8716290
20031128 50.49 50.49 49.79 50.12 3233950
20031201 49.95 51.36 49.90 51.22 5806011
20031202 50.67 51.50 50.51 50.63 5553307
20031203 50.71 51.13 50.25 50.25 4353067
20031204 50.49 50.78 49.77 50.28 3369155
20031205 49.95 50.26 49.72 50.12 3039446
20031208 50.12 51.07 49.87 51.02 4452446
20031209 51.09 51.40 50.69 51.40 4743858
20031210 51.40 51.61 51.00 51.29 4904183
20031211 51.65 52.53 51.40 52.31 5017838
20031212 52.23 52.59 51.71 52.59 4114638
20031215 52.95 53.03 52.22 52.23 3432297
20031216 52.23 53.39 52.22 53.39 4964031
20031217 53.19 53.28 52.59 52.80 3769418
20031218 52.80 53.37 52.71 53.27 3814716
20031219 53.44 53.83 53.01 53.83 5164299
20031222 53.56 53.56 52.31 52.60 5116669
20031223 52.18 52.59 50.99 51.38 6581280
20031224 51.38 51.57 51.32 51.36 1984981
20031226 51.47 51.78 51.36 51.45 678635
20031229 51.94 52.18 51.45 52.18 3653293
20031230 52.20 52.27 51.47 51.67 4268375
20031231 51.65 51.68 51.03 51.24 4919282
20040102 51.62 52.56 51.51 51.90 5189281
20040105 51.29 51.87 50.92 51.13 9298566
20040106 51.00 51.17 50.63 51.09 7410357
20040107 50.68 50.91 50.46 50.87 5951923
20040108 50.68 50.76 49.48 49.61 7658119
20040109 49.47 49.67 49.16 49.23 6133523
20040112 49.50 50.33 49.39 50.14 6218490
20040113 50.06 50.20 49.69 49.98 5026760
20040114 49.79 50.59 49.54 50.41 5301152
20040115 50.49 50.65 50.09 50.64 4605770
20040116 50.85 51.12 50.74 51.04 5816717
20040120 51.07 51.14 50.71 50.81 4949069
20040121 50.82 51.58 50.34 51.58 5318310
20040122 51.40 51.75 51.18 51.69 4727387
20040123 51.71 51.72 50.33 50.60 5403826
20040126 50.28 50.55 50.01 50.19 6215745
20040127 50.19 50.54 49.79 49.87 5139592
20040128 49.98 50.07 48.59 48.75 6949423
20040129 48.63 49.97 48.48 49.83 6207234
20040130 49.94 49.94 48.96 49.57 4197272
20040202 49.38 50.93 49.19 50.30 4967737
20040203 50.30 50.76 49.92 50.56 3817598
20040204 50.56 51.46 50.30 51.36 6537493
20040205 51.72 52.10 51.37 52.05 5423180
20040206 52.05 53.10 51.92 53.07 6105110
20040209 53.11 53.54 52.64 53.34 5073568
20040210 53.34 54.43 53.15 54.30 7373707
20040211 54.29 54.68 53.99 54.68 6111689
20040212 54.68 54.68 53.69 53.86 7896781
20040213 53.87 53.91 53.25 53.80 3330022
20040217 53.81 53.85 53.17 53.41 3237947
20040218 53.33 53.42 52.73 53.04 3419229
20040219 53.22 53.83 53.00 53.18 4622086
20040220 53.21 53.62 52.82 53.05 2961310
20040223 53.06 53.18 52.53 52.72 2493555
20040224 52.68 53.07 52.29 52.98 3635620
20040225 53.16 53.33 52.99 53.28 3659254
20040226 53.47 53.90 53.41 53.88 3350650
20040227 53.77 54.51 51.24 54.12 4403646
20040301 54.06 54.06 53.40 53.76 4507197
20040302 53.66 54.02 52.87 53.17 2570467
20040303 53.14 53.57 52.55 53.50 2227437
20040304 53.55 53.56 52.84 53.52 2828798
20040305 53.44 54.04 53.24 53.77 3073058
20040308 53.88 54.15 53.22 53.29 2728116
20040309 53.34 53.51 51.81 52.59 6714689
20040310 52.63 52.69 51.49 51.60 5348719
20040311 51.59 51.75 50.51 50.63 5353363
20040312 50.95 51.92 50.76 51.92 4178921
20040315 51.49 51.61 50.80 51.01 4221954
20040316 51.24 51.95 51.24 51.73 4157883
20040317 51.64 51.66 50.76 51.12 4693807
20040318 50.73 51.36 50.52 51.11 3945727
20040319 50.82 50.99 50.17 50.24 4099277
20040322 50.24 50.68 49.59 49.75 4458973
20040323 49.95 50.33 49.42 49.45 4362799
20040324 49.52 49.61 48.34 48.67 6785453
20040325 48.67 48.67 47.22 47.95 8651145
20040326 47.87 48.08 47.32 47.58 6857174
20040329 47.76 48.36 47.70 48.02 5794206
20040330 48.31 48.44 47.87 48.17 4705282
20040331 49.41 50.04 48.90 48.97 8129702
20040401 49.34 49.73 49.05 49.48 7303754
20040402 50.36 50.80 50.11 50.29 6726027
20040405 50.47 50.63 50.01 50.62 5061973
20040406 50.25 50.50 49.86 50.35 2801202
20040407 50.33 51.16 50.12 50.80 5347489
20040408 51.17 51.35 49.93 50.42 4907603
20040412 50.86 50.86 50.34 50.66 2071155
20040413 51.02 51.11 50.58 50.76 4691348
20040414 50.52 51.54 50.52 51.54 4538071
20040415 51.96 53.36 51.83 53.36 8278062
20040416 53.42 53.69 52.72 53.03 6746246
20040419 53.07 53.98 53.07 53.73 6739552
20040420 53.73 54.04 52.89 52.89 5007738
20040421 52.89 54.06 52.51 53.74 4584518
20040422 53.74 54.72 53.45 54.18 4983558
20040423 54.00 54.26 53.36 53.55 3950371
20040426 53.66 54.12 53.29 53.69 2923879
20040427 53.95 54.81 53.74 54.01 4054605
20040428 53.91 54.06 53.50 53.91 3668953
20040429 53.97 54.66 53.26 53.73 3816493
20040430 53.93 54.70 53.75 54.03 4220178
20040503 54.04 54.89 54.03 54.64 4111982
20040504 54.67 55.61 54.53 55.14 5340932
20040505 54.96 55.52 54.90 55.14 3885755
20040506 54.75 56.09 54.72 55.82 4972356
20040507 56.00 56.33 55.27 55.30 4752686
20040510 55.30 55.74 53.86 54.45 6857584
20040511 54.13 54.57 53.87 54.06 4420449
20040512 53.88 54.43 53.03 54.22 4775248
20040513 54.10 54.39 53.75 53.89 2999689
20040514 53.89 54.79 53.68 54.32 2680197
20040517 53.58 53.95 53.22 53.64 5282493
20040518 53.64 53.92 53.16 53.38 3653084
20040519 53.47 53.69 52.74 52.87 3748252
20040520 53.11 53.37 52.55 53.19 4032667
20040521 53.25 53.47 52.59 52.94 2888615
20040524 53.03 53.03 51.72 52.05 4556634
20040525 52.06 53.14 51.86 53.01 4159377
20040526 53.66 54.35 53.51 54.00 5581999
20040527 54.39 54.78 54.14 54.40 3259361
20040528 54.19 54.39 53.77 54.19 3058149
20040601 54.32 54.98 54.19 54.97 3940083
20040602 55.13 55.16 54.50 54.80 3327202
20040603 54.81 55.46 54.65 54.69 3062228
20040604 54.87 55.78 54.80 55.17 3808343
20040607 55.64 55.66 55.03 55.65 2796166
20040608 55.31 55.64 55.06 55.45 2546146
20040609 55.24 55.24 54.03 54.11 4906444
20040610 54.43 54.54 53.92 54.17 2311218
20040614 53.92 54.47 53.34 53.47 3781832
20040615 53.84 53.92 53.25 53.42 3068890
20040616 53.55 54.36 53.40 53.84 2818054
20040617 53.62 54.20 53.39 54.09 2716361
20040618 53.69 54.48 53.69 54.12 4775792
20040621 53.92 54.04 53.45 53.45 2504952
20040622 53.45 53.84 53.26 53.64 3563490
20040623 53.44 54.06 53.03 53.80 2762993
20040624 53.44 53.80 53.34 53.50 1951756
20040625 53.07 53.11 52.51 52.52 5640595
20040628 52.78 53.26 52.60 52.74 4236463
20040629 52.66 53.05 51.36 51.67 8506233
20040630 51.67 52.02 51.10 51.42 7531987
20040701 51.42 51.71 50.19 50.70 6459174
20040702 50.71 51.35 50.59 51.02 4400423
20040706 50.88 50.88 50.11 50.22 3554653
20040707 49.86 50.37 49.33 49.67 4345362
20040708 49.66 51.17 49.66 49.93 4896519
20040709 50.02 50.19 49.13 49.28 4246115
20040712 49.29 50.31 49.26 50.11 4010507
20040713 50.11 50.41 50.04 50.33 3995688
20040714 50.13 50.81 49.87 50.01 2953872
20040715 50.09 50.25 49.11 49.16 4866473
20040716 49.16 49.43 48.28 48.77 5328173
20040719 48.75 48.83 48.19 48.20 4414698
20040720 48.03 48.28 47.18 47.57 7097614
20040721 47.74 49.24 47.66 48.02 5838680
20040722 47.15 48.55 47.11 47.62 5428779
20040723 46.52 47.19 46.07 46.13 7074230
20040726 46.41 46.42 45.34 45.71 5293097
20040727 45.97 47.04 45.80 46.39 7395625
20040728 46.24 46.96 45.61 46.85 5723527
20040729 46.60 47.16 46.36 46.81 3898345
20040730 46.63 47.35 46.53 46.87 2939461
20040802 46.87 47.21 46.60 46.74 2454106
20040803 46.78 47.14 46.47 46.50 3509245
20040804 47.15 47.44 46.35 46.82 4924390
20040805 46.85 46.91 45.09 45.17 4525637
20040806 44.88 45.02 44.32 44.87 5156327
20040809 45.05 45.09 44.35 44.48 2921108
20040810 44.61 44.94 43.97 44.91 4735958
20040811 44.55 46.39 44.55 46.31 5298412
20040812 46.17 46.49 45.57 45.91 3388821
20040813 46.06 46.37 45.52 45.55 4157902
20040816 45.85 46.76 45.70 46.68 3864732
20040817 46.67 46.93 46.25 46.48 3593323
20040818 46.60 47.85 46.28 47.76 4716668
20040819 47.76 47.76 46.76 47.61 4597454
20040820 47.61 47.90 47.51 47.72 3103761
20040823 47.72 47.97 47.51 47.65 2718410
20040824 47.83 48.03 47.58 47.87 2954946
20040825 47.96 48.06 47.59 47.71 3092407
20040826 47.49 47.71 46.82 47.00 4616512
20040827 47.24 47.76 47.13 47.59 2117337
20040830 47.35 47.37 46.60 46.76 3142553
20040831 46.87 47.18 46.46 46.94 2722735
20040901 46.98 47.48 46.60 47.43 4170742
20040902 47.43 48.09 47.35 47.94 2630148
20040903 48.01 48.27 47.92 48.08 2701785
20040907 48.31 49.20 48.31 48.83 3985838
20040908 48.67 49.17 48.02 48.14 2971030
20040909 48.33 48.79 48.20 48.63 3666987
20040910 48.63 48.80 48.10 48.72 2605954
20040913 48.81 48.83 48.42 48.42 3865678
20040914 48.43 49.34 48.43 49.17 5164330
20040915 49.31 49.79 49.27 49.68 4333209
20040916 49.58 49.71 49.33 49.39 3097273
20040917 49.55 49.55 49.02 49.12 3565074
20040920 49.04 49.16 48.15 48.47 3287989
20040921 48.46 48.47 47.98 48.21 4401602
20040922 47.83 48.07 47.09 47.29 3885682
20040923 47.53 47.68 46.97 46.98 3046722
20040924 46.98 47.41 46.79 47.10 2447407
20040927 47.11 47.24 46.43 46.54 2558781
20040928 46.61 46.65 45.73 45.91 5493182
20040929 45.87 46.02 45.28 45.76 4296715
20040930 45.35 45.65 44.18 44.43 9483886
20041001 44.58 45.74 44.56 45.43 4674362
20041004 45.43 46.15 45.43 45.54 4475536
20041005 45.66 46.11 45.50 45.88 2961163
20041006 45.89 45.89 44.73 45.48 5169601
20041007 45.54 45.77 43.94 44.07 7498604
20041008 44.02 44.68 43.66 43.71 5279354
20041011 43.77 44.02 43.50 43.65 3633467
20041012 42.39 42.98 42.22 42.28 8241733
20041013 42.28 42.42 41.31 41.65 7059593
20041014 41.71 42.16 41.45 41.45 5277191
20041015 41.64 42.59 41.45 42.43 8736567
20041018 42.17 42.76 42.17 42.47 4470129
20041019 42.47 42.54 41.31 41.43 5637402
20041020 41.36 41.47 40.56 40.77 8633167
20041021 40.14 40.60 38.68 38.95 14377618
20041022 38.77 39.11 38.20 38.36 12972593
20041025 38.36 38.47 37.24 37.32 8606269
20041026 37.25 38.86 37.25 38.80 8206050
20041027 39.77 41.86 39.52 41.58 13053286
20041028 41.47 41.65 40.93 41.46 6763720
20041029 41.29 41.43 39.92 40.62 8301205
20041101 40.62 41.10 40.37 40.80 6447843
20041102 40.51 41.60 40.49 40.78 7196649
20041103 42.69 43.50 41.43 41.90 12469514
20041104 42.08 42.50 41.44 42.41 7043238
20041105 42.51 43.06 42.28 42.62 5623480
20041108 42.32 42.65 41.80 42.13 4625838
20041109 42.13 42.42 41.70 41.82 3696453
20041110 42.03 42.04 41.28 41.41 4695241
20041111 41.40 42.23 41.10 41.69 3740666
20041112 41.77 41.91 41.00 41.85 3598158
20041115 41.80 42.57 41.69 42.57 4451057
20041116 42.57 42.77 42.21 42.30 6181568
20041117 42.77 42.81 41.53 41.59 4579059
20041118 41.92 42.07 41.72 41.99 3625961
20041119 42.18 42.18 41.02 41.11 4476577
20041122 41.13 41.84 40.73 41.79 5609119
20041123 41.63 41.79 40.08 40.67 6411784
20041124 40.91 41.13 40.49 40.79 3870011
20041126 40.66 41.24 40.61 40.76 1403052
20041129 41.13 41.13 39.79 40.44 7590261
20041130 40.20 40.52 39.69 39.71 4821900
20041201 40.09 40.55 39.98 40.55 4746952
20041202 40.55 41.37 40.35 40.79 4378930
20041203 40.87 41.21 40.36 40.58 3614276
20041206 40.58 40.84 40.11 40.65 3580429
20041207 40.66 40.96 39.94 39.95 3603665
20041208 40.46 40.62 39.97 40.46 5046474
20041209 39.98 40.77 39.77 40.71 5987483
20041210 40.78 41.10 40.67 40.98 5558616
20041213 41.28 41.80 41.28 41.73 5698841
20041214 41.73 42.69 41.73 42.44 6170286
20041215 42.59 42.77 42.02 42.23 4969512
20041216 42.29 43.05 42.15 42.74 6258396
20041217 41.25 41.80 39.73 41.71 18321474
20041220 41.74 42.06 40.96 41.17 7125667
20041221 41.18 41.55 41.02 41.55 5467014
20041222 41.28 42.29 41.28 42.15 5616103
20041223 42.04 43.02 42.00 42.63 4234004
20041227 42.71 43.19 42.57 42.57 3232016
20041228 42.47 42.94 42.45 42.76 2573739
20041229 42.53 42.62 42.24 42.62 3684523
20041230 42.77 43.00 42.63 42.81 3401118
20041231 42.25 42.54 42.21 42.25 5612074
20050103 42.27 42.47 41.84 41.88 4240720
20050104 42.14 42.32 41.28 41.32 5745448
20050105 41.49 41.83 41.32 41.75 4558509
20050106 41.69 42.28 41.61 42.09 3948988
20050107 42.09 42.21 41.82 41.89 3960405
20050110 41.77 42.50 41.62 42.39 3905873
20050111 42.39 42.53 41.99 42.46 4556091
20050112 42.49 43.06 42.36 43.02 6007496
20050113 42.83 43.00 42.00 42.01 4915786
20050114 41.95 42.66 41.90 42.62 4308012
20050118 42.62 42.94 42.15 42.84 4137029
20050119 42.76 42.94 42.41 42.44 3308710
20050120 42.44 42.70 41.78 42.01 4428761
20050121 41.84 41.93 41.16 41.19 4661528
20050124 41.36 41.45 40.83 40.83 4130850
20050125 41.21 41.47 40.78 40.84 4050665
20050126 41.88 42.56 41.24 41.32 8489096
20050127 41.13 41.56 40.99 41.37 5258692
20050128 41.21 41.21 39.36 39.89 7954792
20050131 40.01 40.73 39.94 40.38 6583169
20050201 40.39 40.78 40.09 40.77 3613201
20050202 40.67 41.31 40.52 41.05 3655645
20050203 41.05 41.10 40.66 40.85 4568717
20050204 40.73 41.21 40.58 40.97 2982191
20050207 41.16 41.81 41.06 41.50 2747543
20050208 41.10 41.40 40.99 41.25 3761216
20050209 41.47 41.78 40.64 40.69 3410386
20050210 40.93 40.95 40.58 40.80 2662119
20050211 40.96 42.50 40.93 41.61 3619892
20050214 41.95 41.97 41.26 41.53 2808120
20050215 41.42 41.91 41.20 41.81 4484483
20050216 41.62 41.86 41.26 41.56 3381002
20050217 41.45 41.75 41.24 41.33 3681781
20050218 41.41 41.41 40.75 40.93 5929825
20050222 40.99 41.31 40.86 40.90 5124723
20050223 41.01 41.26 40.90 41.11 2920029
20050224 41.18 41.38 40.91 41.32 3380735
20050225 41.26 41.89 41.19 41.86 3235081
20050228 41.88 42.21 41.43 41.98 4023110
20050301 42.13 42.46 41.96 42.35 3590814
20050302 42.04 42.73 41.89 42.25 3853579
20050303 42.43 42.43 41.65 42.10 2578701
20050304 42.47 42.66 42.00 42.55 4044184
20050307 42.73 43.04 42.60 42.97 3760744
20050308 42.94 43.05 42.37 42.54 3601218
20050309 42.17 42.26 41.46 41.68 6302632
20050310 41.68 41.91 41.36 41.65 4319888
20050311 41.77 41.80 41.01 41.12 4291344
20050314 41.15 41.23 40.13 40.26 7811464
20050315 40.45 40.48 39.47 39.51 6380928
20050316 39.54 39.71 38.85 39.08 6156043
20050317 39.20 39.51 38.86 39.16 5336402
20050318 39.16 39.47 38.72 39.38 6956210
20050321 39.38 39.47 38.96 38.97 3006595
20050322 38.98 39.35 38.84 38.87 4422460
20050323 38.84 39.77 38.72 39.57 7610322
20050324 39.62 40.09 39.56 39.66 4145556
20050328 39.67 39.68 39.03 39.55 4341362
20050329 39.40 39.44 38.48 38.78 7883892
20050330 39.32 39.61 39.00 39.56 5094178
20050331 39.56 39.56 39.02 39.06 3847310
20050401 39.21 39.40 38.30 38.38 5711343
20050404 38.63 38.80 38.30 38.48 5671195
20050405 38.70 39.96 38.70 39.89 6204461
20050406 40.00 40.30 39.59 40.15 5790706
20050407 39.92 40.81 39.81 40.48 5782703
20050408 40.60 40.99 40.49 40.72 5454180
20050411 40.72 40.99 40.49 40.76 3815031
20050412 40.52 40.56 39.66 40.35 7240317
20050413 40.33 43.41 40.06 42.82 23793728
20050414 42.64 42.80 41.35 41.35 21072440
20050415 44.83 44.90 43.06 43.54 44578460
20050418 43.60 44.40 43.30 44.23 16415892
20050419 44.23 44.74 44.23 44.57 7864551
20050420 44.42 44.76 43.49 43.50 9785405
20050421 44.21 44.23 43.51 43.86 7490010
20050422 43.67 44.04 43.50 43.78 5293853
20050425 43.88 44.38 43.78 44.06 5506466
20050426 43.67 44.23 43.58 43.78 4792198
20050427 43.63 43.70 42.89 43.66 4553442
20050428 43.66 43.86 42.92 43.48 5022285
20050429 43.59 43.84 43.26 43.84 5857131
20050502 44.01 44.31 43.43 44.17 4738311
20050503 44.23 44.97 44.17 44.80 7605254
20050504 44.97 45.34 44.62 45.18 7544831
20050505 45.06 45.46 44.82 45.31 4583320
20050506 45.41 45.72 45.10 45.12 6328775
20050509 45.04 45.04 44.56 44.80 4930650
20050510 44.54 44.71 44.29 44.33 4406854
20050511 44.07 44.50 43.94 44.33 3519498
20050512 44.41 45.05 44.37 44.66 3534076
20050513 44.24 44.69 43.92 44.34 3980292
20050516 44.47 45.05 44.37 44.82 2665764
20050517 44.84 44.99 44.44 44.94 2462734
20050518 45.27 45.83 45.21 45.55 7171655
20050519 45.73 45.90 44.97 45.23 5123728
20050520 45.20 45.20 44.23 44.44 6703440
20050523 44.29 44.88 44.03 44.31 3900776
20050524 43.80 44.74 43.80 44.23 3598749
20050525 44.33 44.56 44.00 44.29 3920655
20050526 44.35 44.87 44.32 44.59 3473511
20050527 44.50 44.72 44.18 44.56 3089053
20050531 44.56 44.69 43.97 43.99 5261555
20050601 43.99 44.35 43.76 44.10 4211285
20050602 43.92 44.02 43.76 43.91 2302245
20050603 43.86 44.02 43.50 43.50 4451290
20050606 43.58 43.94 43.37 43.53 2907492
20050607 43.86 44.47 43.50 43.50 4336920
20050608 43.76 43.80 43.09 43.29 4442543
20050609 43.37 43.58 42.97 43.06 4296897
20050610 43.30 43.46 42.81 43.00 3073945
20050613 43.02 43.49 42.63 43.24 3114233
20050614 43.18 43.76 43.09 43.50 3306396
20050615 43.70 43.73 42.87 43.28 2886951
20050616 43.60 44.19 43.46 44.04 4483096
20050617 44.45 44.50 43.92 44.16 4980467
20050620 43.92 44.18 43.59 43.80 4091746
20050621 43.80 44.17 43.74 43.86 3114498
20050622 43.92 44.15 43.65 44.01 3198387
20050623 43.92 44.10 43.40 43.40 3328395
20050624 43.31 43.33 42.93 42.94 3411754
20050627 42.71 42.99 42.47 42.59 3407778
20050628 42.86 42.93 42.32 42.75 4164768
20050629 42.87 42.88 42.46 42.48 3641687
20050630 42.61 42.63 41.89 42.04 5566895
20050701 42.04 42.24 41.66 41.82 3535269
20050705 41.61 42.15 41.51 42.04 3082427
20050706 42.07 42.36 41.60 41.98 3853331
20050707 41.31 41.80 41.31 41.66 5270832
20050708 41.82 42.55 41.64 42.44 4587527
20050711 42.78 42.81 42.45 42.72 3408839
20050712 42.72 42.88 42.30 42.60 4957672
20050713 42.45 42.63 42.31 42.54 3359141
20050714 42.53 43.01 42.47 42.97 3946232
20050715 42.71 43.11 42.57 42.75 5900066
20050718 42.73 42.92 42.44 42.86 2599369
20050719 43.12 43.24 42.72 42.80 3815562
20050720 42.88 43.31 42.75 43.21 3928871
20050721 42.45 42.87 42.26 42.44 8455701
20050722 42.07 42.25 41.34 41.50 8583191
20050725 41.61 41.71 41.13 41.31 5064488
20050726 41.45 41.50 41.01 41.02 3378623
20050727 41.05 41.61 41.03 41.43 4038073
20050728 41.77 42.09 41.49 41.83 3847765
20050729 42.23 42.64 42.18 42.50 6802834
20050801 42.50 43.01 42.48 42.78 5712011
20050802 42.41 42.47 42.03 42.26 9658508
20050803 41.92 42.07 41.17 41.46 8193034
20050804 41.31 41.46 40.57 40.67 7781673
20050805 40.70 40.73 39.99 40.33 7183847
20050808 40.34 40.44 39.87 40.07 5048055
20050809 40.18 40.81 40.11 40.63 4625827
20050810 40.76 41.06 40.51 40.67 4584346
20050811 40.94 40.94 40.66 40.76 4226468
20050812 40.55 40.79 40.44 40.59 2946210
20050815 40.62 40.69 40.28 40.31 2944500
20050816 40.37 40.45 39.99 40.07 4996017
20050817 40.01 40.44 39.78 40.11 5062339
20050818 39.94 40.01 39.50 39.91 5190641
20050819 40.35 40.37 39.86 39.95 5140899
20050822 40.12 40.42 39.76 40.06 4102245
20050823 40.66 41.13 40.53 40.82 10564721
20050824 40.90 41.07 40.43 40.57 6079807
20050825 40.44 40.75 40.32 40.66 4507285
20050826 40.66 40.78 40.12 40.59 5314601
20050829 40.60 41.17 40.44 41.07 3978154
20050830 40.96 41.11 40.69 41.09 5005228
20050831 41.09 41.85 41.04 41.81 7514948
20050901 41.60 41.77 41.17 41.42 4469913
20050902 41.64 41.78 41.38 41.61 3383490
20050906 41.80 42.27 41.75 42.27 3625751
20050907 42.28 42.83 42.20 42.83 4778627
20050908 42.56 43.04 42.46 42.90 5104580
20050909 43.00 43.27 42.76 43.10 2782510
20050912 43.00 43.38 42.96 43.28 3016612
20050913 43.05 43.05 42.12 42.19 5180114
20050914 42.25 42.53 41.91 42.14 3457708
20050915 42.14 42.20 41.60 41.73 3622987
20050916 41.86 41.99 41.72 41.95 8759281
20050919 41.76 41.80 41.39 41.61 4355822
20050920 41.58 41.70 41.10 41.11 6245087
20050921 40.81 41.16 40.72 40.80 5147084
20050922 40.79 41.23 40.79 41.00 4701383
20050923 41.04 41.20 40.77 40.88 2739874
20050926 41.04 41.34 39.99 40.50 5878735
20050927 40.50 40.88 40.26 40.71 4206597
20050928 40.62 41.01 40.41 40.63 4974831
20050929 40.66 41.30 40.47 41.26 5108659
20050930 40.98 41.04 40.58 40.67 6044014
20051003 40.58 40.96 40.16 40.22 4094218
20051004 40.18 40.96 40.16 40.74 5286703
20051005 40.74 41.23 40.69 40.85 6001905
20051006 40.83 41.34 40.69 41.04 8655323
20051007 41.04 41.11 40.52 40.59 5414216
20051010 40.39 40.48 39.87 40.22 4739676
20051011 40.07 40.24 39.59 39.61 5647923
20051012 39.77 40.08 39.47 39.65 5321838
20051013 39.21 40.15 39.15 39.93 6103757
20051014 39.82 40.44 39.52 39.99 4471097
20051017 39.74 39.79 39.02 39.16 11348087
20051018 38.76 39.55 38.76 39.23 8076319
20051019 38.95 39.24 38.82 39.21 7947491
20051020 39.14 39.40 38.72 38.95 10094017
20051021 39.27 39.29 38.36 38.53 7980125
20051024 38.53 38.81 38.38 38.59 9698978
20051025 38.58 38.59 37.91 38.23 9873337
20051026 38.41 38.56 38.26 38.30 6355887
20051027 38.38 38.42 37.97 38.00 3915648
20051028 38.22 38.38 37.87 37.99 6995555
20051031 38.16 38.19 37.77 37.84 9079444
20051101 37.91 38.13 37.81 37.81 6825670
20051102 37.84 38.03 37.77 37.92 3990523
20051103 38.07 38.43 37.88 38.12 4530971
20051104 38.28 38.71 38.16 38.63 4585187
20051107 38.75 39.00 38.57 38.83 4840738
20051108 38.85 39.48 38.75 39.27 7193206
20051109 39.37 39.67 39.14 39.54 5581337
20051110 39.62 39.73 39.13 39.35 5107664
20051111 39.35 39.52 38.74 39.03 4098018
20051114 39.81 39.81 38.38 38.44 4160591
20051115 38.43 38.70 38.38 38.61 3350941
20051116 38.55 38.58 38.07 38.12 4987222
20051117 38.14 38.34 37.87 38.09 5231633
20051118 38.84 38.85 38.01 38.54 5204331
20051121 38.47 38.94 38.38 38.84 3692802
20051122 38.58 38.83 38.39 38.75 4164248
20051123 38.61 39.16 38.56 38.93 3720234
20051125 39.00 39.04 38.66 38.69 1613029
20051128 38.77 38.80 38.34 38.43 4503758
20051129 38.58 38.79 38.28 38.31 4332370
20051130 38.47 38.84 38.42 38.66 5347633
20051201 38.89 39.76 38.85 39.42 7450919
20051202 39.42 39.68 39.19 39.48 4802641
20051205 39.37 39.61 39.00 39.40 4330541
20051206 39.44 40.00 39.38 39.95 5660885
20051207 39.81 40.73 39.73 40.53 7239558
20051208 40.53 40.53 39.62 39.97 6594765
20051209 41.64 42.10 40.81 40.89 14230787
20051212 41.26 41.83 41.12 41.70 6612400
20051213 41.95 42.72 41.90 42.64 7816424
20051214 42.52 43.09 42.49 42.84 6273674
20051215 42.98 43.22 42.87 43.08 6230044
20051216 43.37 43.56 43.33 43.37 7421266
20051219 44.13 44.59 43.86 44.09 9817687
20051220 44.13 44.21 43.59 43.65 5530646
20051221 44.02 44.20 43.63 43.63 4621064
20051222 43.60 43.89 43.54 43.73 3754851
20051223 43.56 44.29 43.47 44.17 4179271
20051227 44.17 44.43 44.08 44.25 4087829
20051228 44.25 44.38 43.93 44.21 3491238
20051229 44.19 44.39 43.82 43.99 3395617
20051230 43.60 43.63 43.26 43.32 3865104
20060103 43.78 44.09 42.98 43.91 5169583
20060104 44.00 44.21 43.54 43.70 5173241
20060105 43.90 43.97 43.55 43.93 4102591
20060106 44.17 44.49 43.70 44.26 4074766
20060109 44.31 45.06 44.20 44.84 3856743
20060110 44.74 45.17 44.08 44.54 4530929
20060111 44.67 44.67 44.10 44.54 2495701
20060112 44.61 44.93 44.07 44.36 3534869
20060113 44.48 44.78 44.25 44.36 4157847
20060117 44.06 44.36 43.72 43.84 4401213
20060118 43.80 43.80 43.33 43.60 4128717
20060119 43.94 44.25 43.50 43.77 4716555
20060120 43.75 43.91 43.41 43.56 6583922
20060123 43.70 44.06 43.63 43.80 4395204
20060124 44.03 44.32 43.43 43.72 4857375
20060125 43.90 44.24 43.75 43.76 6343170
20060126 44.02 44.13 43.56 43.58 8951474
20060127 43.47 44.17 43.43 44.06 8962317
20060130 44.14 44.27 43.80 43.92 4068365
20060131 43.75 43.76 42.87 43.34 8503150
20060201 43.13 43.63 42.88 43.55 5265205
20060202 43.48 43.73 42.96 43.10 4451767
20060203 42.82 43.14 42.64 42.76 5306484
20060206 42.68 42.75 42.17 42.42 3638982
20060207 42.29 42.54 41.80 42.09 4140343
20060208 41.98 42.78 41.98 42.64 3426707
20060209 42.64 43.50 42.52 43.10 6840481
20060210 43.21 43.33 42.68 43.01 3942698
20060213 43.01 43.04 42.33 42.68 3708273
20060214 42.81 43.02 42.27 42.78 5214098
20060215 42.89 43.45 42.60 43.19 3466381
20060216 43.20 43.52 42.74 43.45 3956779
20060217 43.55 43.56 42.79 43.05 3725912
20060221 42.93 43.25 42.75 42.79 3473904
20060222 43.02 43.40 42.89 43.25 3173517
20060223 43.09 43.15 42.75 43.12 3387782
20060224 43.29 43.41 43.03 43.19 3236551
20060227 43.11 44.00 43.11 43.74 3216967
20060228 43.85 43.87 42.75 42.88 6063119
20060301 42.69 43.13 42.29 43.09 4543156
20060302 43.09 43.20 42.85 42.98 3047967
20060303 42.79 43.46 42.71 42.95 3008797
20060306 43.18 43.79 43.01 43.55 5217730
20060307 43.55 43.94 43.48 43.65 4426945
20060308 43.56 44.34 43.54 44.22 5513577
20060309 44.64 44.64 43.84 44.01 4366245
20060310 44.30 44.41 43.87 44.14 4571042
20060313 44.36 44.45 44.01 44.13 3120988
20060314 44.00 44.50 43.83 44.37 4596204
20060315 44.18 44.26 43.52 43.92 5234461
20060316 44.12 44.24 43.78 44.12 3276759
20060317 44.35 44.37 43.90 44.02 4452106
20060320 44.56 44.70 44.22 44.27 3901527
20060321 44.49 44.60 44.15 44.19 3693487
20060322 44.53 45.24 44.40 45.10 4742895
20060323 44.93 45.00 44.41 44.75 3529026
20060324 45.07 45.67 44.97 45.38 5553525
20060327 45.38 45.47 44.88 45.23 4138360
20060328 44.09 44.49 43.18 43.47 9889030
20060329 43.24 43.42 42.60 43.42 8193712
20060330 43.10 43.72 42.90 43.21 4572339
20060331 43.10 43.38 42.56 42.64 6665449
20060403 42.91 43.10 42.45 42.59 5095292
20060404 42.56 42.73 42.13 42.53 6877380
20060405 42.72 42.89 42.14 42.31 5716040
20060406 42.41 42.56 41.84 42.00 4917602
20060407 41.83 41.95 41.14 41.28 5856506
20060410 41.33 41.43 40.91 41.15 3225267
20060411 41.24 41.25 40.59 40.94 5776999
20060412 40.69 41.33 40.48 41.19 4150552
20060413 41.06 41.13 40.77 41.07 2819953
20060417 41.11 41.11 40.42 40.87 4061578
20060418 42.21 42.25 41.60 42.02 9131837
20060419 42.24 42.24 41.87 42.14 5317599
20060420 42.14 42.21 40.86 41.34 8183596
20060421 41.40 41.40 40.59 40.81 7129259
20060424 40.73 41.04 40.14 40.52 4885566
20060425 40.72 40.72 40.07 40.25 2998161
20060426 40.46 40.60 40.13 40.28 3499066
20060427 39.26 40.89 39.26 40.67 4568189
20060428 40.59 41.02 40.39 40.80 6581922
20060501 40.49 40.82 40.19 40.32 4234339
20060502 40.25 40.36 40.00 40.04 4593740
20060503 40.06 40.27 39.98 40.06 4803595
20060504 40.31 40.32 39.34 40.11 9463741
20060505 40.42 40.90 40.12 40.82 4129541
20060508 40.59 41.11 40.49 40.79 6603452
20060509 40.67 40.74 40.06 40.24 4996071
20060510 40.39 40.49 39.91 40.14 6899299
20060511 39.98 40.39 39.66 39.72 7990340
20060512 39.70 39.99 39.05 39.19 7426745
20060515 39.24 40.26 39.20 40.22 6611661
20060516 40.34 40.56 39.63 40.25 3823028
20060517 39.98 40.40 39.35 39.63 5869811
20060518 39.56 39.95 39.36 39.44 3512208
20060519 39.66 39.66 39.25 39.63 4901569
20060522 39.31 39.86 39.31 39.36 4059329
20060523 39.25 39.38 39.00 39.17 4186360
20060524 39.18 39.59 39.08 39.42 5521022
20060525 39.53 40.19 39.42 40.11 5562079
20060526 40.39 40.79 40.33 40.61 3846967
20060530 40.56 40.79 39.85 39.97 4079150
20060531 40.05 40.19 39.64 40.12 4565265
20060601 40.11 40.45 39.77 40.39 4100386
20060602 40.36 40.74 40.22 40.43 4334756
20060605 40.16 40.39 39.82 39.90 4784577
20060606 40.09 40.14 39.49 39.74 4820872
20060607 39.75 40.35 39.66 40.18 5090636
20060608 39.94 40.26 39.54 40.22 6485145
20060609 40.21 40.47 39.98 40.20 3044368
20060612 40.62 40.68 40.06 40.10 4005660
20060613 40.25 40.59 40.05 40.10 4951249
20060614 40.60 41.50 40.40 41.31 8578132
20060615 41.59 42.07 41.44 42.00 6237132
20060616 41.89 42.28 41.88 42.15 5205697
20060619 42.33 42.40 42.15 42.34 4211329
20060620 42.31 42.80 42.27 42.65 4820100
20060621 42.50 42.73 42.36 42.52 4352775
20060622 42.51 42.62 42.22 42.42 3255700
20060623 42.23 42.30 41.80 42.19 3414007
20060626 42.03 42.26 41.82 42.26 2512177
20060627 42.14 42.14 41.35 41.54 4265127
20060628 41.57 41.79 41.37 41.52 2982462
20060629 41.65 42.51 41.57 42.37 4976861
20060630 42.38 43.25 42.27 42.94 6220272
20060703 43.06 43.43 42.94 43.26 1689371
20060705 43.67 44.03 43.51 43.68 7086708
20060706 43.59 44.16 43.59 44.03 3426748
20060707 44.09 44.26 43.53 43.70 3032399
20060710 43.79 43.94 43.49 43.72 1991697
20060711 43.43 43.67 43.01 43.46 3494961
20060712 43.62 43.74 43.12 43.22 2322467
20060713 43.41 43.46 42.40 42.64 4658190
20060714 42.44 42.94 42.20 42.39 4307214
20060717 42.43 42.86 41.96 42.58 3782229
20060718 42.45 42.89 42.21 42.71 2944236
20060719 42.78 43.93 42.73 43.57 5279059
20060720 43.74 44.19 43.67 43.71 3334982
20060721 43.74 43.74 42.17 42.46 10582313
20060724 42.49 43.85 42.35 43.52 5663369
20060725 43.91 43.91 43.14 43.16 7697667
20060726 42.93 43.30 42.73 43.14 4780330
20060727 43.33 43.45 42.93 43.25 2906269
20060728 43.50 44.43 43.43 44.22 5197460
20060731 43.94 44.16 43.81 44.11 3835899
20060801 43.82 44.04 43.44 43.74 3530098
20060802 44.00 44.65 43.57 44.23 4854592
20060803 44.21 44.63 43.95 44.01 3179121
20060804 44.05 44.67 43.46 43.72 4063705
20060807 43.81 43.81 42.85 43.18 4163966
20060808 43.36 43.37 42.74 42.85 3507703
20060809 43.08 43.56 42.62 42.73 4763470
20060810 42.80 43.13 42.54 42.96 4949705
20060811 42.90 42.94 42.13 42.54 3498809
20060814 42.70 42.96 42.51 42.59 3442972
20060815 43.14 43.42 42.90 43.27 3473127
20060816 43.62 43.73 43.39 43.48 2967529
20060817 43.33 43.90 43.23 43.79 3798181
20060818 43.12 43.17 42.21 43.07 8728559
20060821 43.05 43.27 42.78 42.95 3564612
20060822 42.85 43.03 42.58 43.03 3279039
20060823 43.19 43.41 42.87 43.08 3090191
20060824 43.08 43.45 43.01 43.23 2925236
20060825 42.98 43.12 42.77 43.09 2881282
20060828 43.04 44.02 43.04 43.70 3556946
20060829 43.80 44.14 43.75 43.91 4202711
20060830 43.91 44.07 43.66 43.87 4522271
20060831 43.95 43.98 43.77 43.77 3358642
20060901 43.83 43.98 43.50 43.83 4756224
20060905 44.00 44.02 43.38 43.61 3207487
20060906 43.44 43.46 43.01 43.34 3595405
20060907 43.34 43.39 42.83 42.94 2657807
20060908 43.10 43.45 42.77 43.25 2988995
20060911 42.97 43.22 42.24 42.47 9915315
20060912 42.93 43.48 42.82 43.16 9697079
20060913 43.35 43.54 42.97 43.21 5864399
20060914 42.89 43.19 42.89 43.04 5857499
20060915 43.23 43.43 42.63 42.89 23333144
20060918 42.87 43.33 42.87 43.16 6074969
20060919 43.28 43.28 42.81 43.06 4018206
20060920 43.36 43.87 43.11 43.63 6273400
20060921 43.98 44.31 43.68 43.80 5945407
20060922 43.59 43.82 43.36 43.77 3211064
20060925 43.91 44.48 43.62 44.28 5227706
20060926 44.38 44.66 43.98 44.49 5174680
20060927 44.31 44.77 44.29 44.62 3837919
20060928 44.85 44.88 44.40 44.86 3462394
20060929 43.83 44.81 43.66 44.61 8260910
20061002 44.46 44.72 44.23 44.45 4016545
20061003 44.45 44.80 44.27 44.37 3694174
20061004 44.22 45.35 44.22 45.08 8625191
20061005 45.08 45.31 44.76 45.21 4691570
20061006 44.97 45.14 44.67 45.05 4266597
20061009 44.92 45.18 44.83 45.01 1939595
20061010 44.92 45.05 44.47 44.81 3605244
20061011 44.67 44.80 44.40 44.66 4848092
20061012 44.66 45.20 44.61 45.04 5519029
20061013 44.79 44.96 44.63 44.90 3547746
20061016 44.90 45.26 44.81 45.13 3185765
20061017 44.97 45.39 44.63 45.04 4136013
20061018 45.19 45.77 45.14 45.59 6005077
20061019 44.81 45.56 44.47 44.99 7821754
20061020 44.97 45.02 44.23 44.80 6102568
20061023 44.51 45.43 44.41 45.32 4964110
20061024 45.04 45.26 44.91 45.22 4789189
20061025 45.19 45.31 44.82 44.99 4228393
20061026 44.78 45.20 44.46 44.84 5029658
20061027 44.53 44.88 44.29 44.63 5384356
20061030 44.54 44.70 44.06 44.08 4830715
20061031 44.29 44.34 43.78 43.84 4915429
20061101 44.02 44.09 43.55 43.82 6833430
20061102 43.83 44.33 43.79 44.12 6760599
20061103 43.98 44.17 43.79 43.89 4037245
20061106 43.89 44.38 43.74 44.35 4601107
20061107 44.41 44.99 44.23 44.59 6418934
20061108 44.18 44.38 43.61 44.20 7293668
20061109 44.07 44.10 42.72 42.94 14380088
20061110 42.94 43.12 42.22 42.37 7532476
20061113 42.47 42.92 42.27 42.62 7162035
20061114 42.76 42.76 42.07 42.46 9380908
20061115 42.58 43.03 42.43 42.87 8272930
20061116 42.34 43.21 42.34 43.02 7423049
20061117 43.02 43.37 42.81 43.01 7737204
20061120 42.77 43.04 42.52 42.88 5331765
20061121 42.70 42.88 42.30 42.62 7484815
20061122 42.46 42.77 42.42 42.60 4378772
20061124 42.50 42.81 42.40 42.50 2115508
20061127 42.43 42.62 42.10 42.25 6307588
20061128 42.09 42.79 42.09 42.36 5955637
20061129 42.53 42.85 42.38 42.61 4516508
20061130 42.53 42.74 42.14 42.25 6273978
20061201 42.14 42.36 41.98 42.10 5387697
20061204 42.25 42.62 42.03 42.60 5795706
20061205 42.76 43.20 42.33 43.13 6905967
20061206 42.92 43.30 42.66 43.26 6034398
20061207 42.66 43.05 42.44 42.57 7316132
20061208 42.42 42.67 42.26 42.58 5502097
20061211 42.50 42.70 42.38 42.56 4197787
20061212 42.64 42.68 42.22 42.50 4697747
20061213 42.73 42.73 42.17 42.33 5402155
20061214 42.25 42.72 42.25 42.55 3849514
20061215 42.57 43.03 42.39 42.99 8213828
20061218 42.25 42.62 41.73 41.97 13294344
20061219 41.69 41.79 41.27 41.49 11158797
20061220 41.39 41.68 41.22 41.32 7157976
20061221 41.09 41.32 40.76 40.83 9278557
20061222 40.91 40.92 40.31 40.49 10787061
20061226 40.53 41.63 40.41 40.83 15523871
20061227 40.99 41.24 40.53 41.00 7758638
20061228 40.83 41.06 40.77 41.01 4304704
20061229 40.79 41.17 40.77 41.08 5467980
20070103 41.35 41.69 40.94 41.20 13070364
20070104 40.99 41.40 40.92 41.28 8658744
20070105 41.41 41.46 40.90 41.03 5218253
20070108 41.17 41.17 40.80 40.84 4824830
20070109 41.03 41.08 40.80 40.87 7954716
20070110 40.68 40.87 40.66 40.73 4312567
20070111 40.81 41.26 40.73 41.18 5621316
20070112 41.32 41.73 41.21 41.47 7017576
20070116 41.63 41.71 41.40 41.69 5303102
20070117 41.69 41.92 41.43 41.67 6364280
20070118 41.47 41.95 41.47 41.82 5000868
20070119 42.03 42.14 41.65 41.76 4866683
20070122 41.45 41.88 41.41 41.58 7447780
20070123 41.67 41.75 41.37 41.51 5577560
20070124 41.58 42.10 41.54 42.05 4989454
20070125 41.95 42.03 41.67 41.89 6418944
20070126 41.83 42.14 41.47 41.62 5030166
20070129 41.71 41.79 41.43 41.67 4404391
20070130 41.69 41.79 41.47 41.58 3387857
20070131 41.55 42.87 41.43 42.67 13343934
20070201 43.09 43.40 42.97 43.18 8431720
20070202 43.11 43.19 42.87 43.05 6307714
20070205 42.92 43.14 42.60 43.11 6456231
20070206 43.05 43.22 42.88 43.08 5689804
20070207 43.13 43.19 42.85 42.91 5934457
20070208 42.62 43.14 42.62 42.74 3962900
20070209 42.73 43.13 42.66 42.76 4555191
20070212 43.17 43.17 42.76 42.90 4185865
20070213 43.22 43.31 42.95 43.13 4223764
20070214 43.21 43.62 43.09 43.60 4748384
20070215 43.59 43.79 43.51 43.68 3890922
20070216 43.52 43.74 43.37 43.70 4631858
20070220 43.73 43.87 43.52 43.68 4063069
20070221 43.43 43.55 43.21 43.33 4241507
20070222 43.39 43.39 42.92 43.02 4208160
20070223 42.91 43.20 42.71 43.08 4253965
20070226 43.28 43.44 43.11 43.23 4842134
20070227 42.68 43.33 41.78 42.12 10159810
20070228 42.53 42.53 41.56 41.79 9667531
20070301 41.33 41.74 41.24 41.52 7881004
20070302 41.43 41.47 41.09 41.14 8226304
20070305 40.91 41.40 40.70 41.03 9516902
20070306 41.12 41.55 40.97 41.51 6360248
20070307 41.38 41.67 41.04 41.21 6096365
20070308 41.41 41.63 41.32 41.61 4148261
20070309 41.76 42.05 41.62 41.79 6357479
20070312 41.63 42.15 41.52 41.96 4584543
20070313 41.62 42.02 41.32 41.38 6835791
20070314 41.53 41.56 40.81 41.24 6723417
20070315 41.12 41.39 40.95 41.36 4743602
20070316 41.44 41.66 41.16 41.47 7779075
20070319 41.51 41.90 41.42 41.86 4109000
20070320 41.80 42.02 41.62 41.93 4444988
20070321 41.84 42.84 41.84 42.77 8391152
20070322 42.12 43.13 42.12 43.05 5322585
20070323 42.90 43.09 42.43 42.76 4978291
20070326 42.51 42.88 42.28 42.68 6551522
20070327 42.44 42.59 42.17 42.33 5723631
20070328 42.34 42.40 41.82 42.13 6867880
20070329 42.28 42.55 41.90 42.44 6710959
20070330 42.51 42.98 42.28 42.68 4691380
20070402 42.88 43.30 42.83 43.22 7577104
20070403 43.03 43.64 43.00 43.51 5421368
20070404 43.43 43.90 43.31 43.83 5468935
20070405 43.83 44.20 43.75 44.09 3771375
20070409 44.05 44.29 43.92 44.17 2888619
20070410 44.04 44.29 43.98 44.25 3756526
20070411 44.28 44.29 43.94 44.18 4752789
20070412 44.18 44.57 44.10 44.45 5036428
20070413 44.69 45.30 44.66 45.20 8160869
20070416 45.85 46.47 45.30 46.41 13535801
20070417 46.41 46.96 46.36 46.78 11676414
20070418 46.54 47.17 46.45 47.00 8646982
20070419 46.97 47.90 46.61 47.70 12485051
20070420 47.95 48.47 47.72 48.13 12118233
20070423 47.85 47.90 47.10 47.39 9694964
20070424 46.90 47.28 46.81 47.11 6346657
20070425 47.36 47.39 46.97 47.29 5858782
20070426 46.79 47.58 46.79 47.47 7677649
20070427 46.89 47.44 46.88 47.37 3734379
20070430 47.66 47.66 46.83 46.99 6541329
20070501 46.98 47.20 46.69 46.80 9323740
20070502 46.89 47.27 46.70 47.01 5740116
20070503 47.24 47.36 46.86 47.00 5210085
20070504 46.96 47.47 46.82 47.31 7777313
20070507 47.32 47.65 47.31 47.46 5759873
20070508 47.39 47.66 47.24 47.55 10642526
20070509 47.35 47.51 47.20 47.48 6045023
20070510 47.26 47.35 46.60 46.66 7759696
20070511 47.00 47.00 46.35 46.77 9456755
20070514 46.78 47.51 46.78 47.40 5888079
20070515 47.36 47.71 47.29 47.42 5092916
20070516 47.44 47.60 47.13 47.32 4920516
20070517 46.99 47.36 46.96 47.24 3485100
20070518 47.32 47.70 47.23 47.52 3800417
20070521 47.55 47.94 47.38 47.72 8524422
20070522 48.02 48.03 47.55 47.65 3867378
20070523 47.64 47.83 47.46 47.55 3640510
20070524 47.95 47.95 47.29 47.38 4873293
20070525 46.91 47.63 46.91 47.52 2275678
20070529 47.47 47.66 47.07 47.60 3999801
20070530 47.24 47.44 46.84 47.42 6378544
20070531 47.43 47.54 46.73 46.92 6719221
20070601 47.01 47.20 46.76 47.18 4811329
20070604 47.18 47.41 47.02 47.36 6088587
20070605 47.37 47.40 47.01 47.23 6593794
20070606 47.03 47.38 46.55 46.66 7402449
20070607 46.50 46.56 45.39 45.57 15198918
20070608 45.47 45.75 45.15 45.64 8738547
20070611 45.68 46.17 45.46 45.87 6186405
20070612 45.53 45.85 45.30 45.45 5405484
20070613 45.58 45.88 45.13 45.58 7125860
20070614 45.67 46.24 45.47 45.93 6033619
20070615 46.43 46.64 46.03 46.20 6170415
20070618 46.20 46.43 45.80 45.95 3804290
20070619 46.03 46.35 45.95 46.23 5148009
20070620 46.09 46.37 45.38 45.44 6018003
20070621 45.58 45.58 44.91 45.47 5130769
20070622 45.35 45.44 44.49 44.67 7126234
20070625 45.02 45.11 44.27 44.41 7409820
20070626 44.70 44.89 44.33 44.72 6231379
20070627 44.35 45.15 44.35 45.08 6330322
20070628 45.12 45.39 44.91 44.97 4268520
20070629 44.84 45.15 44.44 44.73 5509799
20070702 45.02 45.41 44.91 45.41 4511004
20070703 45.60 45.63 45.27 45.46 1868539
20070705 45.48 45.59 45.15 45.27 3342683
20070706 45.35 45.43 44.99 45.34 4137721
20070709 45.45 45.53 44.82 44.86 6601414
20070710 44.59 44.87 44.36 44.38 5249450
20070711 44.26 44.68 44.15 44.63 4378956
20070712 44.67 45.55 44.54 45.46 5363134
20070713 45.71 45.75 45.25 45.56 3615524
20070716 45.34 45.87 45.34 45.54 4501385
20070717 45.35 45.47 44.99 45.15 5366632
20070718 44.99 45.03 44.63 44.87 6768942
20070719 44.99 45.22 44.67 45.13 5867716
20070720 44.63 45.26 44.63 44.85 8567397
20070723 45.16 45.84 45.07 45.76 7355851
20070724 46.52 47.18 45.75 45.76 13627706
20070725 45.63 47.02 45.63 46.78 9139064
20070726 46.35 46.58 45.18 45.39 10450677
20070727 45.22 45.31 44.03 44.04 7937638
20070730 43.98 44.07 43.43 43.84 7305880
20070731 44.19 44.23 43.20 43.30 10335119
20070801 42.90 43.81 42.85 43.39 7803466
20070802 43.41 43.96 43.28 43.71 6388038
20070803 43.74 44.26 43.30 43.33 6978695
20070806 43.44 45.04 43.33 45.00 9244628
20070807 44.70 45.89 44.68 45.24 9382173
20070808 45.46 46.77 45.31 46.75 8400868
20070809 46.60 47.24 46.07 46.31 10633571
20070810 46.72 46.91 45.47 45.75 10083266
20070813 45.73 46.13 45.40 45.91 4965770
20070814 46.01 46.01 44.52 44.71 6669758
20070815 44.72 45.19 44.27 44.50 6168432
20070816 44.01 44.47 43.29 44.22 11027934
20070817 44.77 45.21 44.25 45.01 8466000
20070820 44.99 45.16 44.28 44.86 6025213
20070821 44.75 44.86 44.19 44.58 5971150
20070822 44.99 45.03 44.37 44.95 5823592
20070823 45.15 45.16 44.80 45.06 3419508
20070824 45.10 45.65 44.76 45.65 6943299
20070827 45.50 45.67 45.41 45.48 3849411
20070828 45.38 45.57 45.02 45.24 6816696
20070829 45.27 45.46 44.87 45.42 7354974
20070830 45.20 45.91 45.11 45.70 5783912
20070831 45.91 46.36 45.83 46.25 7011622
20070904 46.23 46.95 46.04 46.88 7040017
20070905 46.69 46.69 46.06 46.20 5908779
20070906 46.45 46.55 46.07 46.33 5051329
20070907 45.86 46.23 45.17 45.30 7406061
20070910 45.66 45.69 45.00 45.27 5472304
20070911 45.37 45.77 45.11 45.65 5043517
20070912 45.52 46.08 45.39 46.01 5344213
20070913 46.33 46.52 45.98 46.11 5897743
20070914 45.90 46.11 45.61 45.82 6191247
20070917 45.83 45.83 44.74 45.12 5436716
20070918 45.26 46.17 45.07 46.08 5052817
20070919 46.22 46.77 45.79 46.40 6814588
20070920 46.40 46.49 46.03 46.03 4558559
20070921 46.37 46.73 46.03 46.47 6066133
20070924 46.69 46.92 46.18 46.40 4075212
20070925 46.19 46.77 45.94 46.14 5626806
20070926 46.41 46.78 46.23 46.29 6675710
20070927 46.45 46.53 45.84 46.27 7080813
20070928 46.11 46.32 45.76 45.91 5368145
20071001 46.04 47.18 46.00 47.01 6980994
20071002 47.08 47.23 46.74 47.11 3582814
20071003 46.82 47.70 46.65 47.48 5085552
20071004 47.50 47.92 47.50 47.55 6037737
20071005 47.82 48.24 47.70 47.96 4663337
20071008 47.80 47.91 47.51 47.58 3335933
20071009 47.54 47.73 47.18 47.22 5177063
20071010 47.20 47.49 46.94 47.10 5393937
20071011 47.11 47.48 46.93 47.06 6343394
20071012 47.06 47.40 46.76 47.20 3553054
20071015 47.27 47.44 46.64 46.73 6925319
20071016 46.73 46.73 45.96 46.09 8075281
20071017 46.27 46.62 45.65 45.93 7517040
20071018 46.05 46.32 45.39 45.69 10374586
20071019 45.49 46.11 45.06 45.21 6986698
20071022 45.03 45.62 44.94 45.23 6399565
20071023 45.49 46.07 45.25 46.07 5477388
20071024 45.57 45.77 44.79 45.28 7409533
20071025 42.06 42.75 41.77 42.28 28325110
20071026 42.36 42.55 41.96 42.48 11701866
20071029 42.51 43.55 42.51 43.16 12150121
20071030 42.89 43.63 42.82 43.30 7261851
20071031 43.41 43.89 42.98 43.67 12045466
20071101 43.27 43.54 42.42 42.56 10047974
20071102 42.82 43.15 42.36 42.48 14695439
20071105 42.79 42.82 41.65 42.07 15279720
20071106 42.10 42.45 41.94 42.32 8908551
20071107 41.97 42.40 41.49 41.56 7392421
20071108 41.61 41.91 41.27 41.63 10340114
20071109 41.27 42.00 41.02 41.54 8473068
20071112 41.55 42.68 41.33 42.34 8261155
20071113 42.61 42.97 42.16 42.80 10488746
20071114 42.89 43.56 42.77 43.12 8069931
20071115 42.86 43.08 42.24 42.33 7225080
20071116 42.53 42.77 41.76 42.12 8306081
20071119 41.77 42.02 41.00 41.28 10635970
20071120 41.42 41.46 40.55 40.94 7482262
20071121 40.68 40.87 39.91 39.91 7373535
20071123 40.60 41.32 40.26 41.29 3489607
20071126 41.40 41.42 40.25 40.38 6126368
20071127 40.51 41.55 40.31 41.39 8317766
20071128 41.62 42.55 41.15 42.49 7486567
20071129 42.27 43.18 42.16 42.92 8097728
20071130 42.69 43.34 42.69 43.05 7289284
20071203 42.94 43.05 42.45 42.71 6009154
20071204 42.54 42.71 42.07 42.37 6703952
20071205 42.85 43.73 42.56 43.49 5980866
20071206 44.51 44.51 43.45 43.85 8023070
20071207 44.35 44.43 43.68 44.15 5491470
20071210 44.18 44.68 43.99 44.54 5665999
20071211 44.52 44.99 43.90 43.95 7027305
20071212 44.08 44.55 43.63 43.97 8977878
20071213 43.67 44.12 43.49 44.05 6974048
20071214 43.81 44.05 43.54 43.67 6185898
20071217 43.49 43.85 43.06 43.24 5902518
20071218 43.47 44.06 43.23 43.49 11569992
20071219 43.41 43.69 42.86 43.24 7810658
20071220 43.47 43.50 43.16 43.28 6834449
20071221 43.58 44.15 43.42 44.09 9228665
20071224 44.14 44.31 43.83 44.30 1806670
20071226 44.08 44.22 43.88 44.16 3590955
20071227 44.07 44.07 43.42 43.81 4144185
20071228 43.68 44.03 43.67 43.94 3722559
20071231 43.72 43.78 43.20 43.41 4883876
20080102 43.47 43.73 42.45 42.73 6834572
20080103 42.86 43.22 42.78 43.08 5551245
20080104 42.72 42.95 42.02 42.12 7609070
20080107 42.45 44.50 42.42 44.35 12762058
20080108 44.57 46.52 44.24 45.58 15002776
20080109 45.57 46.45 45.57 46.23 11779699
20080110 45.98 46.44 45.59 46.22 7734279
20080111 45.86 46.45 45.71 46.19 6593256
20080114 46.52 46.77 46.25 46.49 6843182
20080115 46.34 46.44 45.70 46.01 7237011
20080116 45.77 46.48 45.47 45.59 9808093
20080117 45.63 45.77 44.47 44.59 11905153
20080118 44.47 44.80 43.42 43.67 12316202
20080122 41.55 43.09 40.69 42.42 13447015
20080123 41.25 42.45 40.82 42.42 10796848
20080124 42.45 42.89 41.44 41.73 15987103
20080125 42.05 42.07 40.95 41.25 11781789
20080128 41.34 41.98 41.11 41.79 8703723
20080129 43.03 43.03 42.29 42.53 11394602
20080130 42.44 42.56 41.63 41.75 9050322
20080131 41.19 42.09 40.99 41.78 12262207
20080201 41.64 42.68 41.64 42.00 9070616
20080204 42.01 42.58 41.77 42.34 5948518
20080205 41.68 42.28 41.56 41.66 6691775
20080206 41.86 42.10 41.34 41.79 5044384
20080207 41.64 41.92 41.12 41.64 8798183
20080208 41.51 41.51 40.65 40.84 5564528
20080211 40.79 40.94 40.40 40.84 5193453
20080212 41.16 41.65 40.90 41.48 6417497
20080213 42.10 42.10 41.17 41.31 7925154
20080214 41.24 41.31 40.70 41.01 6353382
20080215 40.84 41.81 40.73 41.70 7897126
20080219 41.82 42.06 41.15 41.28 7207876
20080220 41.00 41.37 40.62 41.33 5228233
20080221 41.56 41.69 40.73 40.88 6659742
20080222 42.11 42.11 40.73 41.45 11039452
20080225 41.39 42.17 41.22 42.10 6418334
20080226 41.89 43.09 41.89 43.04 9821931
20080227 42.70 42.94 42.30 42.53 4446246
20080228 41.33 42.04 41.07 41.79 5358016
20080229 41.42 41.61 40.76 41.05 8411626
20080303 41.07 41.24 40.82 41.19 4995964
20080304 40.88 41.21 40.82 41.04 7144143
20080305 41.04 41.54 40.92 41.37 5508758
20080306 41.10 41.24 40.74 40.77 5418459
20080307 40.75 41.23 40.52 40.78 8866170
20080310 40.78 41.69 40.23 40.55 8570168
20080311 41.38 41.60 40.81 41.51 9069192
20080312 41.52 41.62 40.75 40.85 7164128
20080313 40.37 40.77 39.85 40.34 8110262
20080314 40.55 40.55 38.84 39.23 10270870
20080317 38.35 40.41 38.24 40.10 8344237
20080318 40.64 40.96 40.05 40.96 6571027
20080319 40.65 42.11 40.65 41.01 7017894
20080320 41.06 41.07 40.35 40.90 11170209
20080324 40.98 41.18 40.69 41.11 7057621
20080325 41.05 41.60 41.02 41.17 5566033
20080326 41.04 41.36 40.68 41.19 8075410
20080327 41.24 41.71 41.24 41.38 6020821
20080328 41.51 41.92 41.15 41.27 6506928
20080331 41.21 42.49 41.15 42.33 10668383
20080401 42.44 42.81 42.29 42.70 8811089
20080402 42.71 42.84 42.21 42.47 6740780
20080403 42.33 42.65 41.94 42.51 6184603
20080404 42.49 43.44 42.34 42.90 6804514
20080407 43.29 43.82 42.74 43.54 7467563
20080408 43.29 43.43 42.75 42.92 5965618
20080409 42.85 43.07 42.38 42.48 6203248
20080410 42.40 43.29 42.40 42.99 6651943
20080411 42.97 42.97 42.43 42.61 6515458
20080414 42.65 42.74 42.31 42.52 5849728
20080415 42.67 42.74 42.12 42.30 6827058
20080416 42.70 43.20 42.40 43.12 5241760
20080417 42.91 43.11 42.06 42.17 8443188
20080418 42.59 42.84 42.23 42.73 7584185
20080421 41.60 41.65 40.56 40.69 12355314
20080422 40.69 40.69 39.60 40.25 10390051
20080423 40.32 40.92 40.20 40.37 7976092
20080424 40.34 40.61 39.84 40.24 5419190
20080425 40.36 41.00 40.30 40.50 5617215
20080428 40.66 40.73 40.33 40.50 5986944
20080429 40.46 40.46 39.27 39.48 10430143
20080430 39.64 40.15 39.36 39.50 7484746
20080501 39.53 40.80 39.51 40.80 7637682
20080502 40.94 40.95 40.41 40.52 4455873
20080505 40.42 40.42 39.96 40.20 4215684
20080506 39.97 40.18 39.64 40.00 5213122
20080507 39.96 40.32 39.84 39.92 6708000
20080508 40.14 40.18 39.59 39.74 6461230
20080509 39.75 39.75 39.19 39.59 5232011
20080512 39.72 40.19 39.59 40.01 4316464
20080513 39.50 40.20 39.36 39.40 6477638
20080514 39.50 40.04 39.40 40.02 5275836
20080515 40.12 40.40 39.70 40.33 6268849
20080516 41.31 41.31 40.23 40.56 6271142
20080519 40.59 41.17 40.48 41.04 4561489
20080520 40.92 41.24 40.40 40.57 4988359
20080521 40.72 40.89 39.80 39.86 5649966
20080522 40.07 40.43 39.66 40.17 3748661
20080523 40.15 40.15 39.40 39.42 4348114
20080527 39.51 39.81 39.45 39.72 3608061
20080528 39.86 40.00 39.36 39.65 4249030
20080529 39.55 40.53 39.55 40.27 7591217
20080530 40.37 40.37 39.77 39.89 4896275
20080602 40.00 40.07 39.28 39.43 7157468
20080603 39.65 40.15 39.32 40.00 8765864
20080604 40.29 41.10 40.29 40.63 8941464
20080605 41.13 41.28 40.50 40.98 9489625
20080606 40.89 40.89 40.10 40.12 9427954
20080609 40.41 40.41 39.61 39.92 7748714
20080610 39.57 40.15 39.36 39.72 6234936
20080611 39.61 39.98 39.15 39.30 4895551
20080612 39.49 40.04 39.40 39.52 5546054
20080613 39.71 40.08 39.71 40.05 5188217
20080616 39.71 40.05 39.10 39.65 6720581
20080617 39.83 40.27 39.56 39.59 4142343
20080618 39.52 39.77 38.86 38.92 5090098
20080619 38.98 39.80 38.64 39.60 9924581
20080620 39.23 40.00 38.72 38.89 8959688
20080623 38.98 39.56 38.95 39.44 6493086
20080624 38.91 39.03 38.09 38.89 11176106
20080625 38.97 39.33 38.78 38.94 7262345
20080626 38.58 38.79 38.08 38.13 7865539
20080627 38.12 38.37 37.76 37.79 8952447
20080630 37.92 38.57 37.58 38.25 6537740
20080701 37.84 38.48 37.72 38.20 7789627
20080702 38.20 38.69 38.04 38.19 5619311
20080703 38.45 39.03 38.37 38.93 5468211
20080707 38.87 39.04 38.05 38.29 7358171
20080708 38.26 40.29 38.20 40.15 11311758
20080709 40.28 40.98 39.97 40.08 7844781
20080710 40.00 40.54 39.39 39.90 8900430
20080711 39.37 39.80 38.89 39.50 5477866
20080714 39.90 40.28 39.73 39.78 6898594
20080715 39.39 40.05 39.39 39.86 9877754
20080716 40.04 40.19 39.55 40.00 7671233
20080717 39.94 40.23 39.19 40.09 7862643
20080718 40.04 40.23 39.36 39.70 7749800
20080721 39.75 39.88 38.88 39.09 5722619
20080722 38.88 39.18 38.54 38.72 8047897
20080723 38.94 39.52 38.78 39.46 6768735
20080724 39.72 40.19 39.13 39.77 5973045
20080725 39.54 40.15 39.15 39.61 5069099
20080728 39.62 40.15 39.38 39.46 6192695
20080729 39.51 40.34 39.35 39.99 6680754
20080730 40.24 40.70 38.90 39.28 8962584
20080731 39.11 39.47 38.82 39.03 5952045
20080801 39.03 39.34 38.59 38.98 5224785
20080804 38.87 39.52 38.87 39.25 5734929
20080805 39.66 39.77 39.14 39.60 7827885
20080806 39.13 40.08 39.13 39.77 4247703
20080807 39.49 40.10 39.13 39.42 5547864
20080808 39.38 40.25 39.18 40.19 5019134
20080811 40.19 41.06 39.86 40.64 7380980
20080812 40.76 41.25 40.48 40.81 7287207
20080813 40.92 40.92 40.22 40.47 5922976
20080814 40.16 41.09 40.10 40.44 5625572
20080815 40.57 41.16 40.57 40.81 5512253
20080818 40.83 40.84 40.00 40.20 7465580
20080819 39.89 40.27 39.53 39.99 6513122
20080820 40.01 40.08 39.48 39.66 5433001
20080821 39.72 39.72 38.96 39.46 4974583
20080822 39.49 40.28 39.39 40.18 6137423
20080825 40.08 40.68 39.58 39.75 4710051
20080826 39.73 39.97 39.18 39.34 4029058
20080827 39.31 39.73 38.87 39.21 6598470
20080828 39.37 39.63 39.03 39.24 5122687
20080829 39.05 39.34 38.99 39.03 5696098
20080902 39.49 39.83 38.83 39.03 6265923
20080903 39.03 39.73 38.67 39.24 5290515
20080904 39.15 39.24 38.44 38.56 5635374
20080905 38.46 38.57 37.75 38.01 6129533
20080908 38.74 39.20 38.09 39.04 6921813
20080909 38.66 40.06 38.66 38.87 9349576
20080910 38.95 39.62 38.90 39.09 7293688
20080911 38.70 39.19 38.43 39.08 5644698
20080912 38.88 39.19 38.64 38.98 5106191
20080915 38.36 39.10 38.21 38.52 6351630
20080916 37.87 38.15 37.20 37.86 12011986
20080917 37.39 38.18 36.65 36.74 8577736
20080918 37.11 38.25 36.70 38.00 11854797
20080919 38.49 39.60 37.56 39.06 14340176
20080922 38.96 39.43 38.21 38.40 6913805
20080923 38.56 38.67 37.98 38.26 9417113
20080924 38.30 38.91 37.98 38.77 8655195
20080925 38.96 39.92 38.67 38.98 11162449
20080926 38.62 39.37 38.28 39.17 6897070
20080929 37.40 38.52 36.32 36.74 11704302
20080930 37.55 37.62 35.87 36.83 10087348
20081001 36.46 37.18 36.31 36.55 7578780
20081002 36.55 36.75 35.50 35.60 7846778
20081003 36.06 36.06 34.50 34.56 11231779
20081006 34.00 34.05 31.03 32.14 22698804
20081007 33.06 33.44 32.22 32.30 14901634
20081008 32.41 33.04 31.51 31.71 10693870
20081009 31.44 31.66 27.14 27.79 16536399
20081010 26.74 27.93 24.47 26.23 18966194
20081013 27.20 30.12 26.94 30.00 9904937
20081014 31.15 31.42 28.92 29.23 12722624
20081015 28.99 29.27 26.71 27.22 12673973
20081016 27.35 29.00 26.35 28.76 12309629
20081017 27.85 28.54 26.89 26.94 10950513
20081020 27.24 28.53 26.58 28.53 10817111
20081021 28.20 28.98 27.65 28.18 9243668
20081022 28.12 28.13 26.27 26.86 7975278
20081023 28.44 28.44 26.15 28.01 10434598
20081024 26.76 27.44 26.05 26.54 8635352
20081027 26.18 27.27 25.43 25.43 8997305
20081028 25.99 28.00 25.01 27.92 9963151
20081029 27.87 28.17 26.63 26.80 10973583
20081030 27.58 27.69 26.99 27.46 8801626
20081031 27.30 28.90 27.30 28.29 8217816
20081103 28.81 28.90 28.06 28.45 5739968
20081104 29.07 29.82 28.15 29.41 9308097
20081105 29.06 29.64 28.07 28.24 7002858
20081106 28.35 28.59 27.27 27.50 7706802
20081107 27.51 28.75 27.51 28.61 4809983
20081110 29.09 29.70 28.79 29.17 6941298
20081111 29.05 29.49 28.13 28.42 5931344
20081112 28.21 28.35 27.02 27.14 7262324
20081113 27.35 29.27 26.94 28.94 15370684
20081114 27.81 28.75 27.19 27.20 9564549
20081117 26.90 27.93 26.72 27.26 7587677
20081118 27.91 28.28 26.76 28.28 7758134
20081119 28.13 28.82 26.38 26.65 8444440
20081120 26.49 27.36 25.10 25.37 9391264
20081121 25.64 25.93 24.28 25.81 11726260
20081124 26.21 27.79 25.88 27.21 9248038
20081125 27.91 28.30 27.00 27.82 7656992
20081126 27.50 27.93 27.00 27.88 6939329
20081128 28.05 29.27 28.05 28.97 3225591
20081201 28.27 28.33 25.98 26.40 7457536
20081202 26.76 28.24 26.72 28.16 8037041
20081203 27.63 29.76 27.16 29.67 9147603
20081204 29.30 29.59 28.46 28.75 8082544
20081205 28.58 29.90 27.62 29.64 8924807
20081208 30.27 30.41 29.10 29.57 8116140
20081209 29.18 29.78 29.13 29.33 5271306
20081210 29.63 30.18 29.39 29.70 5722203
20081211 30.45 31.04 29.86 30.22 9435469
20081212 29.54 30.96 29.35 30.89 7824265
20081215 30.89 31.08 29.61 29.96 6752841
20081216 30.23 31.68 30.15 31.57 7256666
20081217 31.14 31.66 30.77 31.34 5851283
20081218 31.57 32.17 30.95 31.28 7839118
20081219 32.21 32.89 31.39 32.46 12085798
20081222 32.41 32.65 31.07 31.68 5948771
20081223 32.29 32.66 31.74 31.80 4995228
20081224 32.24 32.30 31.81 32.07 1458312
20081226 32.19 32.32 32.07 32.22 1902607
20081229 32.30 32.66 31.93 32.64 4716438
20081230 32.84 33.74 32.84 33.65 5591826
20081231 33.65 34.36 33.41 34.16 5581806
20090102 34.25 34.59 33.34 34.42 7099884
20090105 34.40 34.41 33.14 33.47 8080186
20090106 33.63 33.73 32.67 33.57 10579863
20090107 33.13 33.47 32.57 32.76 7503864
20090108 32.61 33.01 32.15 32.92 6633191
20090109 32.92 32.92 32.26 32.64 6999095
20090112 32.63 32.87 32.16 32.35 6128894
20090113 32.45 32.81 32.16 32.68 6249369
20090114 32.52 32.55 31.47 31.79 7729607
20090115 31.74 31.92 30.78 31.85 5843621
20090116 32.27 32.58 31.63 32.35 6417350
20090120 32.17 32.88 31.58 31.72 11130723
20090121 32.13 32.83 31.58 32.44 8058378
20090122 31.92 32.52 31.52 32.07 6539829
20090123 31.56 31.93 31.25 31.74 7342366
20090126 31.94 32.65 31.60 31.87 7975861
20090127 32.10 33.00 31.97 32.75 6369962
20090128 33.08 33.25 32.56 33.16 6328703
20090129 32.78 33.21 32.02 32.21 7631529
20090130 32.84 32.84 30.77 31.23 11315561
20090202 30.99 31.90 30.71 31.62 6489376
20090203 31.97 33.21 31.28 32.82 11329942
20090204 33.27 33.30 32.07 32.24 8742680
20090205 32.06 32.49 31.60 32.37 5954547
20090206 32.09 32.86 32.09 32.39 5868494
20090209 32.42 32.43 31.73 32.34 4871924
20090210 32.24 32.58 31.18 31.34 6745060
20090211 31.92 31.98 31.35 31.57 4936993
20090212 31.10 31.47 30.42 31.24 7093409
20090213 31.08 31.36 30.42 30.46 7003146
20090217 29.85 30.18 29.46 29.73 8607401
20090218 29.88 29.88 29.32 29.57 6882292
20090219 29.79 29.97 29.51 29.64 4932573
20090220 29.13 29.34 28.31 28.58 9725448
20090223 28.94 29.08 27.73 27.78 6449939
20090224 27.86 28.35 27.56 28.29 8544241
20090225 28.19 28.40 27.61 27.99 8076876
20090226 28.35 28.35 26.65 26.69 14115863
20090227 26.11 26.42 25.26 25.26 11076828
20090302 24.54 24.80 23.78 23.86 15628460
20090303 24.14 24.51 23.40 23.63 11036350
20090304 24.24 24.82 23.44 24.50 10311690
20090305 23.98 24.41 23.39 23.62 10501404
20090306 23.77 24.27 23.60 24.05 10119649
20090309 23.84 24.65 23.62 24.05 10044973
20090310 24.61 25.59 24.36 25.55 11776829
20090311 25.80 25.87 24.65 24.80 11195240
20090312 24.80 25.90 24.72 25.82 7397347
20090313 25.99 26.69 25.87 26.34 7898561
20090316 26.51 27.29 26.43 26.49 7705241
20090317 26.62 27.30 26.24 27.30 5852647
20090318 27.90 28.46 27.47 27.94 7582758
20090319 28.04 28.17 27.10 27.36 6014678
20090320 27.42 28.29 27.42 27.98 11936533
20090323 28.61 29.31 28.39 29.31 7690585
20090324 28.89 29.50 28.52 28.52 9872823
20090325 28.68 29.12 28.25 28.83 9012187
20090326 29.01 29.48 28.71 29.42 8615660
20090327 29.08 29.37 28.85 29.02 6353046
20090330 27.54 28.35 27.54 28.23 8266009
20090331 28.54 29.13 28.03 28.72 7795620
20090401 28.40 29.17 28.02 29.04 6378171
20090402 29.58 29.58 28.85 29.14 7753512
20090403 28.83 29.02 27.96 28.38 8284736
20090406 28.16 28.66 27.85 28.23 7698959
20090407 27.36 27.63 26.57 27.41 7016058
20090408 27.48 27.97 27.17 27.80 6079816
20090409 28.39 29.06 27.82 28.06 5797512
20090413 27.79 28.20 27.74 28.00 3960970
20090414 28.16 28.16 27.49 27.64 6105057
20090415 27.59 28.34 27.51 28.21 7159710
20090416 28.34 28.77 27.88 28.60 5777855
20090417 28.59 29.27 28.53 29.02 7758863
20090420 28.96 29.60 28.30 28.36 11398331
20090421 28.73 28.96 28.15 28.66 7455623
20090422 28.47 28.66 27.91 28.15 12946055
20090423 27.97 28.33 27.54 28.27 9993328
20090424 28.37 28.94 28.24 28.38 9687063
20090427 28.36 28.80 28.16 28.48 4848941
20090428 28.43 28.96 28.34 28.54 8914015
20090429 28.76 29.00 28.34 28.68 7851452
20090430 29.11 29.14 28.22 28.30 9634836
20090501 28.30 28.87 28.04 28.79 6295004
20090504 28.73 29.22 28.60 29.07 6238240
20090505 29.66 29.91 29.19 29.69 9690320
20090506 30.10 30.29 29.28 29.60 6626277
20090507 29.86 30.92 29.69 30.82 13069934
20090508 31.22 31.51 30.73 30.91 8342662
20090511 30.62 30.86 30.12 30.39 7373502
20090512 30.61 31.18 30.36 30.86 7476443
20090513 30.58 31.42 30.34 30.64 6931998
20090514 30.70 30.89 30.51 30.61 5331971
20090515 30.59 30.65 29.68 29.78 7086310
20090518 30.00 30.29 29.64 30.22 6371426
20090519 30.34 30.38 29.93 30.10 5013594
20090520 30.38 30.71 30.07 30.27 5485021
20090521 30.61 30.61 29.79 30.18 5985589
20090522 30.18 30.31 29.76 29.93 3831070
20090526 29.84 30.44 29.68 30.38 4535170
20090527 30.37 30.53 29.27 29.35 5958742
20090528 29.35 29.74 29.26 29.44 5161367
20090529 29.50 30.16 29.29 30.13 5591031
20090601 30.41 30.56 29.88 30.20 6103302
20090602 30.07 30.80 29.98 30.55 6070948
20090603 30.29 30.39 29.90 30.16 6055459
20090604 30.20 30.37 29.63 29.97 5353999
20090605 30.11 30.34 29.61 30.31 6339990
20090608 30.33 30.34 29.37 29.72 6480764
20090609 29.59 29.96 29.21 29.56 4648867
20090610 29.74 29.83 29.29 29.56 5436719
20090611 29.58 30.42 29.58 29.97 7282384
20090612 29.97 30.37 29.70 29.89 6041921
20090615 29.63 29.63 28.71 28.73 8131961
20090616 28.89 29.23 28.57 28.75 7424879
20090617 28.75 29.47 28.75 29.14 5808216
20090618 29.15 29.79 29.02 29.50 5589540
20090619 29.70 29.88 29.29 29.38 7953555
20090622 29.11 29.11 28.57 28.95 9168433
20090623 28.98 29.43 28.89 29.25 6700358
20090624 29.36 29.61 29.08 29.29 7037550
20090625 29.09 30.86 28.98 30.79 14659534
20090626 30.68 30.92 29.65 30.75 21504910
20090629 30.77 30.77 30.10 30.53 8023197
20090630 30.53 30.70 29.91 30.19 7687037
20090701 30.30 30.72 30.19 30.47 6045363
20090702 30.25 30.25 29.55 29.55 5154713
20090706 29.36 29.61 29.00 29.26 7160885
20090707 29.25 29.53 29.02 29.19 6888286
20090708 28.80 29.57 28.80 29.13 6746135
20090709 29.20 29.27 28.66 28.76 6301556
20090710 28.63 29.57 28.55 29.04 16049835
20090713 29.11 29.16 28.06 28.70 15129584
20090714 28.60 28.79 28.41 28.68 11340161
20090715 28.77 29.25 28.44 29.19 8448616
20090716 29.09 29.56 29.09 29.43 6906872
20090717 29.38 29.40 28.95 29.23 5034934
20090720 29.43 29.57 28.89 29.39 7165130
20090721 29.73 30.10 29.60 30.03 7769872
20090722 30.38 30.39 29.44 29.45 11338325
20090723 29.69 30.11 29.46 29.88 7506911
20090724 29.76 30.30 29.48 30.23 8187261
20090727 30.35 30.64 30.08 30.64 5439129
20090728 30.52 30.79 30.09 30.57 5617649
20090729 30.50 30.74 30.17 30.42 4733194
20090730 30.70 31.07 30.43 30.55 5254298
20090731 30.52 30.86 30.40 30.41 6761738
20090803 30.79 31.06 30.13 30.47 6497974
20090804 30.41 30.56 30.17 30.56 5007743
20090805 30.63 30.74 30.07 30.24 5513818
20090806 30.31 30.32 29.93 30.00 5109165
20090807 30.28 30.56 30.13 30.41 6032169
20090810 29.61 29.63 29.36 29.49 10876077
20090811 29.58 29.66 29.23 29.35 7220774
20090812 29.54 29.56 29.10 29.13 8452065
20090813 29.12 29.32 28.65 29.07 7084372
20090814 29.11 29.16 28.66 29.08 4315859
20090817 28.95 29.13 28.70 28.93 4801680
20090818 28.51 29.20 28.51 29.05 6195151
20090819 28.60 29.14 28.60 29.14 6712290
20090820 29.33 29.43 29.03 29.32 5024296
20090821 29.36 29.93 29.36 29.59 6476446
20090824 29.69 29.98 29.52 29.83 6334781
20090825 29.86 30.21 29.83 29.96 6070332
20090826 29.84 30.21 29.72 29.76 6097015
20090827 29.70 30.21 29.70 30.17 7010317
20090828 30.17 30.27 29.52 29.72 9791041
20090831 29.46 29.90 29.46 29.59 6579105
20090901 29.45 29.67 28.96 29.08 8010225
20090902 28.97 29.29 28.88 29.20 8074895
20090903 29.16 29.21 28.72 28.87 6600473
20090904 28.90 29.19 28.87 29.19 4702978
20090908 29.36 29.41 28.87 29.04 6079151
20090909 28.98 29.32 28.94 29.08 7004551
20090910 29.34 29.36 28.97 29.03 6718508
20090911 29.09 29.30 28.90 29.03 8232728
20090914 29.47 29.48 29.20 29.30 9580409
20090915 29.39 29.39 28.93 28.97 8452517
20090916 29.06 29.14 28.90 29.07 6922243
20090917 29.01 29.15 28.90 28.96 7990665
20090918 29.19 29.25 29.04 29.06 10528082
20090921 29.19 29.21 28.97 29.06 5209377
20090922 29.13 29.21 28.91 28.98 7617339
20090923 29.06 29.06 28.70 28.70 7268095
20090924 28.81 28.95 28.57 28.66 7843460
20090925 28.64 29.07 28.64 28.90 7136041
20090928 28.95 29.50 28.95 29.22 6331954
20090929 29.35 29.67 29.12 29.56 10488737
20090930 29.65 29.65 28.97 29.21 7438252
20091001 29.16 29.21 28.83 28.88 7506427
20091002 28.75 28.88 28.57 28.75 6511155
20091005 28.84 28.89 28.54 28.72 5712835
20091006 28.88 29.35 28.76 29.21 5459693
20091007 29.19 29.29 29.06 29.29 6169147
20091008 29.39 29.65 29.36 29.51 5661732
20091009 29.53 29.98 29.31 29.88 6153545
20091012 29.98 30.13 29.85 29.96 4786756
20091013 29.90 29.94 29.45 29.51 6079038
20091014 29.71 30.14 29.52 30.00 7658267
20091015 29.89 30.52 29.85 30.51 7788061
20091016 30.30 30.59 30.30 30.46 7628758
20091019 30.71 31.44 30.57 31.20 10758273
20091020 31.12 31.51 30.82 31.17 13699995
20091021 31.31 31.41 29.61 29.77 20170336
20091022 30.05 30.19 29.59 30.16 11345623
20091023 30.28 30.32 29.90 30.04 8895036
20091026 30.12 30.43 29.83 29.99 9049024
20091027 30.07 30.45 29.97 30.23 7504279
20091028 30.21 30.40 30.07 30.07 8929519
20091029 30.21 30.21 29.81 30.20 8141601
20091030 30.13 30.36 29.81 30.08 9801668
20091102 30.24 30.24 29.91 30.12 7914462
20091103 29.98 30.07 29.52 29.67 8166700
20091104 29.91 30.41 29.76 30.05 6519070
20091105 30.20 30.60 30.08 30.45 5486036
20091106 30.42 30.54 30.21 30.51 10206312
20091109 30.74 31.29 30.61 31.24 6579105
20091110 31.17 31.70 31.11 31.62 6737908
20091111 31.67 31.75 31.27 31.56 6872591
20091112 31.41 31.75 31.31 31.37 5827242
20091113 31.47 31.86 31.35 31.72 5595896
20091116 31.74 32.34 31.62 32.19 8218299
20091117 32.19 32.24 31.91 32.24 5330099
20091118 32.29 32.49 31.87 32.48 6404324
20091119 32.35 32.48 31.63 32.40 7884381
20091120 32.33 32.92 32.29 32.82 8161104
20091123 32.85 33.35 32.85 33.01 5718648
20091124 33.09 33.55 32.94 33.46 8950801
20091125 33.58 33.67 33.37 33.55 5701144
20091127 33.11 33.22 32.70 33.10 3389915
20091130 33.17 33.19 32.80 32.94 7448447
20091201 33.02 33.62 32.89 33.27 7539313
20091202 33.27 33.78 33.27 33.64 7378876
20091203 33.63 34.07 33.46 33.55 7093568
20091204 33.87 34.08 33.41 33.54 5575827
20091207 33.57 33.89 33.21 33.25 6329736
20091208 33.20 33.48 32.68 32.75 8006130
20091209 32.74 32.96 32.50 32.79 7302169
20091210 32.10 32.33 31.18 31.41 24448190
20091211 31.61 31.74 30.92 31.37 14002281
20091214 31.61 32.12 31.49 31.95 7290463
20091215 31.91 32.10 31.60 32.07 6770241
20091216 32.24 32.34 32.03 32.03 8108257
20091217 32.00 32.07 31.68 31.80 5929814
20091218 31.82 32.09 31.69 32.04 10968918
20091221 32.15 32.76 32.04 32.50 7086432
20091222 32.67 32.90 32.25 32.39 5832370
20091223 32.60 32.71 32.19 32.24 6219359
20091224 32.29 32.38 32.11 32.36 1572595
20091228 32.46 32.60 32.28 32.48 3460712
20091229 32.48 32.61 32.28 32.30 4046380
20091230 32.15 32.44 32.13 32.44 3854948
20091231 32.38 32.42 31.98 32.03 5375476
20100104 32.08 32.60 32.08 32.13 6764332
20100105 32.20 32.21 31.33 31.56 8380966
20100106 31.61 31.87 31.61 31.80 8542072
20100107 31.83 31.89 31.53 31.63 6686287
20100108 31.64 31.64 31.25 31.39 6270757
20100111 31.47 31.89 31.47 31.82 5344258
20100112 31.71 31.93 31.58 31.72 5241017
20100113 31.71 32.29 31.63 32.15 5932379
20100114 32.07 32.29 32.07 32.29 7154777
20100115 32.29 32.39 31.78 32.13 7268833
20100119 32.28 34.01 32.21 33.55 19840672
20100120 33.55 33.83 32.88 33.46 9868381
20100121 33.43 33.62 32.29 32.39 12289318
20100122 32.37 32.66 31.80 31.86 8080384
20100125 32.15 32.31 31.87 32.07 7246312
20100126 32.25 32.50 32.08 32.43 7947597
20100127 32.43 32.67 32.20 32.64 7815256
20100128 32.21 32.30 31.63 32.07 10506449
20100129 32.24 32.24 31.51 31.57 10348577
20100201 31.72 32.01 31.26 31.39 7544999
20100202 31.39 32.07 31.30 31.95 7328927
20100203 31.80 31.80 31.46 31.67 6124814
20100204 31.48 31.59 31.04 31.10 9938621
20100205 31.07 31.23 30.41 30.96 9698132
20100208 30.93 31.51 30.69 31.20 9254952
20100209 31.35 31.81 31.27 31.57 11440864
20100210 31.61 31.61 30.91 31.08 10362833
20100211 31.08 31.32 30.76 31.08 6983388
20100212 30.88 30.96 30.59 30.88 9571815
20100216 31.15 31.15 30.88 31.00 8004621
20100217 31.24 31.49 31.13 31.28 6275485
20100218 31.28 31.46 31.16 31.30 4571525
20100219 31.11 31.36 30.80 31.14 6020754
20100222 31.29 31.52 31.00 31.35 6436987
20100223 31.25 31.35 30.79 30.89 6099361
20100224 31.03 31.21 30.89 30.96 4866164
20100225 30.78 31.22 30.67 31.14 6719093
20100226 31.23 31.40 31.10 31.24 5332200
20100301 31.38 31.43 31.18 31.22 6282741
20100302 31.24 31.62 31.23 31.43 6944250
20100303 31.49 31.59 31.14 31.22 5846169
20100304 31.28 31.44 31.21 31.42 6393340
20100305 31.52 31.92 31.50 31.92 6591342
20100308 31.94 31.94 31.66 31.77 6235796
20100309 31.84 31.99 31.63 31.89 5283496
20100310 32.05 32.25 31.91 32.14 5567141
20100311 32.14 32.59 32.04 32.58 7323433
20100312 32.74 32.75 32.27 32.68 7965372
20100315 32.66 32.78 32.53 32.75 7086732
20100316 32.83 32.95 32.65 32.91 7295508
20100317 32.94 33.05 32.83 32.95 6767246
20100318 32.82 33.09 32.76 33.07 6300881
20100319 33.18 33.27 32.75 32.90 10597335
20100322 32.90 33.49 32.85 33.24 7356745
20100323 33.33 33.47 33.16 33.31 7162810
20100324 33.36 33.38 32.91 32.98 5992499
20100325 33.27 33.27 32.71 32.73 6433908
20100326 32.78 32.78 32.20 32.22 9014200
20100329 32.29 32.50 32.14 32.26 7646216
20100330 32.30 32.69 32.27 32.65 7959545
20100331 32.63 33.19 32.56 32.95 10292472
20100401 33.15 33.28 32.78 32.88 6869161
20100405 33.06 33.63 32.93 33.25 9011121
20100406 33.10 33.27 32.80 33.21 7732629
20100407 33.21 33.36 33.15 33.22 10503886
20100408 33.21 33.31 33.15 33.22 6711727
20100409 33.37 33.58 33.24 33.51 5043167
20100412 33.50 33.50 33.24 33.26 5778886
20100413 33.26 33.62 33.20 33.58 6364316
20100414 33.40 33.49 33.15 33.28 8441522
20100415 33.30 33.45 33.20 33.40 6189072
20100416 33.22 33.51 33.20 33.24 8781566
20100419 32.70 33.31 32.52 33.27 12753039
20100420 33.23 33.34 33.16 33.23 8563665
20100421 33.20 33.25 32.56 32.75 12474890
20100422 32.55 32.60 32.03 32.18 11424744
20100423 32.22 32.27 31.70 32.25 11432549
20100426 32.27 32.47 32.06 32.13 7057048
20100427 32.10 32.20 31.67 31.72 7698548
20100428 31.85 31.85 31.44 31.62 7660948
20100429 31.81 32.15 31.68 31.87 6878176
20100430 31.95 32.29 31.81 31.81 7627197
20100503 32.08 32.21 31.84 32.01 5754369
20100504 31.86 32.18 31.71 31.84 7707673
20100505 31.80 32.17 31.71 31.91 7381151
20100506 31.88 31.95 30.40 31.29 13582096
20100507 31.29 31.74 30.94 31.49 26036758
20100510 32.26 32.56 31.76 31.97 14799132
20100511 31.82 32.33 31.79 32.09 7679089
20100512 32.35 32.35 31.80 32.08 7261072
20100513 32.08 32.13 31.80 31.82 6089886
20100514 31.68 31.73 31.11 31.29 8335337
20100517 31.33 31.51 30.97 31.37 5991881
20100518 31.59 31.75 31.00 31.01 7256194
20100519 30.87 31.36 30.87 31.23 10190067
20100520 30.85 31.32 30.53 30.75 13183569
20100521 30.44 30.62 30.13 30.55 9778206
20100524 30.45 30.82 30.35 30.42 5284703
20100525 30.10 30.26 29.54 30.21 10927601
20100526 30.42 30.42 29.61 29.75 13784719
20100527 30.13 30.32 30.00 30.27 6624796
20100528 30.29 30.51 30.03 30.25 9095313
20100601 30.10 30.56 29.89 30.02 6344440
20100602 30.22 30.64 30.09 30.63 5973017
20100603 30.65 30.94 30.60 30.78 5537413
20100604 30.46 30.53 29.77 29.86 7407430
20100607 30.06 30.30 29.91 30.05 10461967
20100608 30.04 30.37 29.87 30.35 8240368
20100609 30.44 30.71 30.26 30.39 7060291
20100610 30.76 31.29 30.58 30.86 7820267
20100611 30.73 31.18 30.68 31.06 6072865
20100614 31.36 31.56 31.20 31.24 6562459
20100615 31.32 31.75 31.14 31.72 6909814
20100616 31.61 31.69 31.29 31.46 8168598
20100617 31.58 31.72 31.30 31.72 7040560
20100618 31.97 32.04 31.69 31.92 9222047
20100621 32.06 32.15 31.84 31.97 5825250
20100622 31.97 32.27 31.75 31.78 5698624
20100623 31.77 32.01 31.58 31.88 6099101
20100624 31.86 31.92 31.54 31.80 18286570
20100625 31.66 31.68 31.23 31.31 13780166
20100628 31.59 31.60 31.15 31.38 8986683
20100629 31.00 31.19 30.75 31.13 9599650
20100630 31.08 31.43 30.84 30.90 8393989
20100701 30.84 30.87 30.27 30.55 18573974
20100702 30.70 31.24 30.52 31.06 7467708
20100706 31.33 31.50 31.06 31.28 20987140
20100707 31.38 31.98 31.14 31.97 7328180
20100708 32.13 32.46 32.05 32.45 8143229
20100709 32.41 32.45 32.17 32.44 5818745
20100712 32.38 32.46 32.23 32.40 4728652
20100713 32.53 32.84 32.44 32.48 8157323
20100714 32.42 32.47 32.01 32.10 12544257
20100715 32.15 32.51 31.93 32.44 8001642
20100716 32.36 32.39 31.90 31.95 8280047
20100719 32.06 32.36 32.06 32.27 5367855
20100720 32.07 32.57 31.78 32.52 7508796
20100721 32.68 32.68 32.03 32.24 7381953
20100722 33.07 33.07 32.28 32.42 9635752
20100723 32.49 32.51 31.89 32.44 6860378
20100726 32.47 32.76 32.44 32.69 5066576
20100727 32.87 33.33 32.51 33.30 12836647
20100728 33.22 33.39 32.77 32.90 11296965
20100729 32.98 33.20 32.47 32.70 7880978
20100730 32.52 33.04 32.33 32.84 8307475
20100802 33.06 33.57 32.98 33.52 7579590
20100803 33.60 33.82 33.46 33.74 6450902
20100804 33.64 33.96 33.41 33.93 7180522
20100805 33.75 34.02 33.63 33.99 3924769
20100806 33.76 34.03 33.57 34.01 5108206
20100809 34.11 34.14 34.01 34.09 6140732
20100810 33.95 34.98 33.95 34.84 12157331
20100811 34.40 34.82 34.18 34.31 10353635
20100812 34.04 34.46 33.86 34.20 7920413
20100813 33.07 33.49 32.92 33.36 13970350
20100816 33.06 33.39 32.92 33.24 5583389
20100817 32.78 32.85 32.19 32.47 16025946
20100818 32.53 32.68 32.37 32.50 25365588
20100819 32.33 32.42 31.94 32.04 11319583
20100820 31.87 31.99 31.52 31.93 9831550
20100823 32.10 32.28 32.01 32.06 14788843
20100824 31.81 31.98 31.63 31.75 6876564
20100825 31.62 32.24 31.59 32.06 7626894
20100826 32.20 32.20 31.62 31.73 6827983
20100827 31.88 32.01 31.51 31.96 6216868
20100830 31.99 32.04 31.73 31.75 4897049
20100831 31.73 31.81 31.34 31.39 9982964
20100901 31.88 32.08 31.61 31.96 8565127
20100902 31.92 32.17 31.89 32.06 4618832
20100903 32.05 32.44 32.04 32.39 4762435
20100907 32.44 32.50 32.18 32.28 4290750
20100908 32.53 32.61 32.33 32.53 3838754
20100909 32.61 33.12 32.49 32.87 6009489
20100910 33.13 33.19 32.90 33.11 4923266
20100913 33.39 33.40 33.01 33.20 4219483
20100914 33.24 33.50 33.13 33.32 6466193
20100915 33.31 33.49 33.18 33.36 4853711
20100916 33.25 33.42 33.06 33.33 4773777
20100917 33.49 33.61 33.25 33.45 5242573
20100920 33.57 34.01 33.47 33.97 5912862
20100921 34.00 34.10 33.72 33.95 5068474
20100922 33.85 34.31 33.63 33.69 7416947
20100923 33.58 33.65 33.41 33.51 4748631
20100924 33.84 33.90 33.65 33.74 6562285
20100927 33.78 33.81 33.59 33.59 4963821
20100928 33.69 34.01 33.55 34.01 5835390
20100929 33.93 34.32 33.74 34.14 7253869
20100930 34.19 34.48 33.95 34.14 6444043
20101001 34.28 34.36 34.04 34.15 5577825
20101004 34.15 34.17 33.76 33.92 5008764
20101005 34.19 34.58 34.05 34.47 5851334
20101006 34.41 34.74 34.31 34.74 5330747
20101007 34.84 34.95 34.52 34.65 4047417
20101008 34.70 34.80 34.49 34.64 4857457
20101011 34.72 34.89 34.66 34.78 3373275
20101012 34.70 35.04 34.58 34.91 3995519
20101013 35.04 35.04 34.82 34.95 6177062
20101014 34.95 35.12 34.87 34.97 5046323
20101015 35.20 35.42 35.04 35.29 7214597
20101018 35.43 35.59 35.20 35.57 11101611
20101019 35.21 35.36 34.78 35.00 7165374
20101020 33.20 33.78 33.13 33.65 19520140
20101021 33.51 33.58 32.92 33.18 11528246
20101022 33.22 33.39 32.94 33.08 7178964
20101025 33.16 33.28 32.76 32.83 9095880
20101026 32.75 32.89 32.54 32.61 8205050
20101027 32.45 32.69 32.41 32.65 7665309
20101028 32.69 32.95 32.58 32.85 6748798
20101029 32.83 32.90 32.58 32.90 6769557
20101101 32.95 33.04 32.60 32.75 7427219
20101102 32.93 33.08 32.77 33.06 6252394
20101103 33.10 33.25 32.86 33.24 5045146
20101104 33.44 33.48 33.14 33.42 20934444
20101105 33.47 33.58 33.18 33.38 20520650
20101108 33.44 33.53 33.29 33.39 19500128
20101109 33.47 33.52 33.32 33.43 6976080
20101110 33.42 33.42 32.97 33.15 7138248
20101111 33.04 33.42 33.01 33.12 5776245
20101112 33.04 33.10 32.91 32.94 5833553
20101115 32.94 33.06 32.66 32.81 6143843
20101116 32.66 32.94 32.48 32.62 6263315
20101117 32.63 32.86 32.52 32.59 4255614
20101118 32.75 33.06 32.74 32.96 4959465
20101119 32.97 32.98 32.65 32.69 5392921
20101122 32.70 32.75 32.37 32.74 4508700
20101123 32.55 32.56 32.28 32.29 6311758
20101124 32.37 32.52 32.33 32.42 6157563
20101126 32.39 32.39 32.22 32.28 2963373
20101129 32.20 32.25 31.79 32.11 5410757
20101130 31.93 32.11 31.76 31.89 6518407
20101201 32.19 32.52 32.13 32.46 6598512
20101202 32.53 32.69 32.37 32.45 8999564
20101203 32.44 32.52 32.14 32.35 17208416
20101206 32.27 32.40 32.18 32.19 4916615
20101207 32.40 32.43 32.04 32.32 16180027
20101208 32.38 32.67 32.26 32.51 4898779
20101209 32.68 33.16 32.56 32.85 6969594
20101210 33.10 33.24 32.96 33.14 6135400
20101213 33.23 33.35 33.09 33.13 9037770
20101214 33.26 33.35 33.10 33.25 11300141
20101215 33.12 33.44 33.12 33.29 9502888
20101216 33.26 33.40 33.07 33.33 4885481
20101217 33.30 33.31 32.97 33.17 8964313
20101220 33.21 33.41 33.14 33.20 4863739
20101221 33.35 33.47 33.22 33.30 4003899
20101222 33.30 33.39 33.12 33.35 3004428
20101223 33.37 33.54 33.35 33.38 3075035
20101227 33.29 33.37 33.15 33.23 2113770
20101228 33.34 33.35 33.17 33.21 2762951
20101229 33.25 33.51 33.21 33.30 3353451
20101230 33.26 33.44 33.13 33.18 3352501
20101231 33.12 33.32 33.05 33.20 3144692
20110103 33.32 33.42 33.15 33.16 7906795
20110104 33.18 33.26 33.12 33.19 8157560
20110105 33.15 33.21 32.95 32.95 12252329
20110106 33.01 33.16 32.97 33.11 6371916
20110107 33.11 33.20 32.98 33.07 8830488
20110110 32.97 33.07 32.66 32.68 9295711
20110111 32.71 33.11 32.70 33.08 12292118
20110112 33.22 33.26 33.00 33.19 12321986
20110113 33.23 33.24 32.95 33.07 4451708
20110114 33.05 33.17 32.81 33.08 5269649
20110118 33.10 33.26 32.94 32.96 6620570
20110119 32.88 33.02 32.78 32.83 7037773
20110120 32.78 32.94 32.69 32.93 7282733
20110121 33.10 33.14 32.94 32.94 5931600
20110124 32.84 33.03 32.84 32.95 12938238
20110125 32.96 33.02 32.74 32.91 7275240
20110126 33.03 33.18 32.89 33.12 6983842
20110127 33.17 33.74 33.13 33.61 10295076
20110128 33.58 33.71 32.93 32.94 18560394
20110131 33.01 33.09 32.90 32.94 6020149
20110201 33.00 33.37 32.93 33.36 6577615
20110202 33.33 33.65 33.25 33.56 7128221
20110203 33.47 33.78 33.44 33.76 21127038
20110204 33.80 33.80 33.53 33.66 20943608
20110207 33.73 33.98 33.65 33.92 22382762
20110208 33.99 34.03 33.87 33.96 8133286
20110209 33.92 33.92 33.70 33.90 6770966
20110210 33.82 33.96 33.66 33.75 7501730
20110211 33.63 33.63 33.14 33.16 9473857
20110214 33.21 33.29 33.14 33.20 7510117
20110215 33.20 33.21 33.09 33.12 6394700
20110216 33.13 33.31 33.00 33.30 5938271
20110217 33.17 33.55 33.15 33.49 4360283
20110218 33.43 33.49 33.18 33.24 7575381
20110222 32.96 33.24 32.86 33.08 8149847
20110223 33.02 33.10 32.67 32.70 6168932
20110224 32.69 32.89 32.63 32.77 5804517
20110225 32.79 32.83 32.66 32.75 6059430
20110228 32.89 33.20 32.81 33.20 6092635
20110301 33.14 33.38 32.90 32.91 5035612
20110302 32.84 32.95 32.71 32.93 5068504
20110303 32.70 33.31 32.67 33.04 7359813
20110304 33.09 33.34 33.05 33.24 7186088
20110307 33.25 33.41 33.14 33.30 7388021
20110308 33.31 33.72 33.21 33.61 7190252
20110309 33.54 33.80 33.49 33.71 4884995
20110310 33.72 33.82 33.38 33.40 5892159
20110311 33.52 33.63 33.34 33.49 5347879
20110314 33.33 33.52 33.20 33.37 11954191
20110315 32.82 33.00 32.66 32.76 7881610
20110316 32.76 32.76 32.15 32.31 9129844
20110317 32.53 32.93 32.53 32.79 17639214
20110318 33.13 33.16 32.88 33.13 6527414
20110321 33.38 33.38 33.02 33.03 4847003
20110322 33.20 33.38 33.14 33.21 4159183
20110323 33.13 33.16 32.83 33.01 3827660
20110324 33.09 33.34 32.97 33.24 3608553
20110325 33.23 33.35 33.10 33.13 4944951
20110328 33.11 33.27 33.03 33.06 5214645
20110329 33.03 33.35 32.98 33.32 4604059
20110330 33.50 33.85 33.42 33.80 6433422
20110331 33.87 34.03 33.78 33.79 6100441
20110401 33.83 33.89 33.51 33.62 6646387
20110404 33.74 33.80 33.60 33.65 5280637
20110405 33.59 33.87 33.58 33.63 4328120
20110406 33.71 34.39 33.71 34.32 10760292
20110407 34.26 34.38 34.08 34.33 7064096
20110408 34.44 34.44 34.18 34.29 6369303
20110411 34.37 34.63 34.33 34.46 5907564
20110412 34.36 34.62 34.32 34.43 3724612
20110413 34.49 34.53 34.24 34.28 5270436
20110414 34.21 34.49 34.06 34.35 9987432
20110415 34.49 34.64 34.44 34.60 11926608
20110418 34.29 34.43 33.98 34.22 11920779
20110419 34.34 34.61 34.01 34.30 6569778
20110420 34.58 34.72 34.50 34.71 7462028
20110421 34.70 35.27 34.61 34.84 12071708
20110425 34.82 34.85 34.67 34.81 3790709
20110426 35.06 35.47 34.90 35.37 7072944
20110427 35.34 35.83 35.34 35.77 7302251
20110428 35.67 35.95 35.57 35.86 4608327
20110429 35.84 35.99 35.53 35.56 7163917
20110502 35.75 36.05 35.73 35.84 8995673
20110503 35.96 37.12 35.84 36.59 15704305
20110504 36.59 36.78 36.39 36.62 16112854
20110505 36.55 36.82 36.45 36.69 14200013
20110506 36.89 37.12 36.73 36.88 9400891
20110509 36.94 37.19 36.80 37.04 8224999
20110510 37.16 37.23 36.96 37.20 6681569
20110511 37.17 37.65 37.08 37.25 11912774
20110512 37.19 37.88 37.14 37.71 8758816
20110513 37.72 37.99 37.66 37.90 7318060
20110516 37.90 38.34 37.84 38.09 8871659
20110517 37.92 38.15 37.82 38.07 5341659
20110518 38.15 38.18 37.47 37.70 12422316
20110519 37.79 37.83 37.46 37.67 7730175
20110520 37.61 37.78 37.29 37.40 8118754
20110523 37.09 37.46 36.97 37.36 7283940
20110524 37.34 37.70 37.22 37.57 5428090
20110525 37.28 37.47 37.10 37.28 7204087
20110526 37.33 37.44 36.87 36.90 8729731
20110527 36.89 37.02 36.62 36.83 6832567
20110531 37.11 37.46 36.86 37.44 8394798
20110601 37.27 37.44 36.90 36.92 6649736
20110602 36.94 36.94 36.36 36.51 6983025
20110603 36.26 36.34 36.01 36.05 7222277
20110606 36.05 36.24 35.96 36.12 6790945
20110607 36.36 36.69 36.24 36.26 6028585
20110608 36.21 36.37 36.12 36.26 5635894
20110609 36.25 36.84 36.22 36.70 6414903
20110610 36.69 36.77 36.04 36.05 7782280
20110613 36.22 36.38 36.09 36.22 7038727
20110614 36.38 36.75 36.31 36.60 6686734
20110615 36.46 36.72 36.13 36.20 6509042
20110616 36.08 36.28 36.00 36.22 6075037
20110617 36.41 36.73 36.25 36.32 7387637
20110620 36.38 36.57 36.26 36.55 12760127
20110621 36.63 36.88 36.59 36.75 4596976
20110622 36.60 36.85 36.60 36.66 5787379
20110623 36.49 36.60 35.81 36.19 8566838
20110624 36.26 36.26 35.70 35.77 6329294
20110627 35.88 36.03 35.61 35.84 4373550
20110628 35.98 36.35 35.88 36.34 6195177
20110629 36.52 36.52 36.14 36.26 5814922
20110630 36.45 36.59 36.18 36.52 7239543
20110701 36.47 36.66 36.26 36.65 8259551
20110705 36.67 36.68 36.16 36.27 9954255
20110706 36.16 36.73 36.16 36.64 7185485
20110707 36.88 36.88 36.62 36.83 6279039
20110708 36.63 36.79 36.39 36.69 4308701
20110711 36.40 36.46 36.19 36.27 4193391
20110712 36.18 36.87 36.15 36.48 6616233
20110713 36.56 36.98 36.42 36.55 5829824
20110714 36.48 37.55 36.48 37.37 13922165
20110715 37.52 37.52 36.87 37.30 8747408
20110718 37.21 37.34 36.83 37.02 6628976
20110719 37.19 37.34 36.96 37.22 7016014
20110720 37.22 37.40 37.02 37.14 6130534
20110721 37.28 38.71 37.28 38.26 16897096
20110722 38.14 38.19 37.58 37.66 7791015
20110725 37.44 37.78 37.29 37.36 5506607
20110726 37.42 37.59 37.35 37.42 5474954
20110727 37.29 37.61 36.90 36.96 7270580
20110728 37.06 37.41 36.93 36.98 20958426
20110729 36.77 37.52 36.51 37.27 27689352
20110801 37.86 37.86 36.44 36.95 20052700
20110802 36.80 36.82 36.14 36.16 16983014
20110803 36.13 36.46 35.68 36.30 8643711
20110804 35.92 35.92 34.87 34.87 11208172
20110805 35.07 35.73 34.37 35.26 15461685
20110808 34.56 35.03 33.72 33.86 15187798
20110809 34.20 34.71 32.84 34.68 29829468
20110810 34.27 34.64 33.47 33.56 15034155
20110811 33.54 35.20 33.38 34.84 13812312
20110812 35.02 35.15 34.34 34.41 11955575
20110815 34.81 35.39 34.66 35.31 11379112
20110816 35.03 35.49 34.76 35.23 6055595
20110817 35.31 35.66 34.92 35.27 6130160
20110818 34.68 34.89 34.24 34.56 9716488
20110819 34.21 34.93 34.21 34.56 7478617
20110822 35.06 35.40 34.74 34.96 7842022
20110823 35.08 35.48 34.82 35.45 12061547
20110824 35.45 35.96 35.31 35.92 6117902
20110825 35.98 35.98 35.08 35.43 6933460
20110826 35.14 35.71 34.49 35.31 7698666
20110829 35.56 36.51 35.54 36.51 7000224
20110830 36.12 36.91 36.08 36.69 7858434
20110831 36.90 37.19 36.70 37.02 8860608
20110901 37.08 37.36 36.57 36.65 6405626
20110902 36.10 36.44 35.89 35.97 7293825
20110906 35.24 35.91 35.07 35.76 7719739
20110907 36.13 36.51 35.99 36.46 6132592
20110908 36.41 36.96 36.18 36.53 6732458
20110909 36.51 36.62 35.51 35.66 9487929
20110912 35.42 35.61 34.98 35.57 6897089
20110913 35.53 36.30 35.44 36.22 7667665
20110914 36.34 37.05 36.08 36.69 9142153
20110915 37.12 37.12 36.45 36.96 8559307
20110916 37.34 37.36 36.86 37.32 8080307
20110919 36.79 37.17 36.59 37.03 5781547
20110920 37.10 37.86 36.92 37.38 6324172
20110921 37.45 37.72 36.62 36.63 7644160
20110922 35.99 36.22 35.63 36.09 9463209
20110923 35.93 36.08 35.29 35.60 12017476
20110926 35.93 36.20 35.68 36.17 15215680
20110927 36.71 37.16 36.45 36.70 7701300
20110928 36.63 37.35 36.63 36.76 7923476
20110929 37.18 37.51 36.34 36.77 13696817
20110930 36.48 37.01 36.40 36.49 7464940
20111003 36.54 37.12 35.86 35.86 10514823
20111004 35.45 36.25 35.23 36.25 10434179
20111005 36.30 36.64 35.97 36.55 6767207
20111006 36.45 36.80 36.28 36.75 6821612
20111007 37.05 37.75 36.89 37.43 10106639
20111010 37.86 38.23 37.69 37.91 5551874
20111011 37.68 37.76 37.20 37.21 8874082
20111012 37.23 37.61 37.05 37.12 9147725
20111013 37.41 37.65 36.95 37.51 5937871
20111014 37.82 37.87 37.63 37.79 4772079
20111017 37.64 37.88 37.40 37.48 6294488
20111018 37.40 38.25 37.22 37.99 5623197
20111019 38.17 38.48 37.95 38.20 6749478
20111020 38.02 38.36 37.53 38.11 8725357
20111021 37.95 38.25 37.25 37.58 12049389
20111024 37.44 37.77 37.36 37.70 6528213
20111025 37.57 37.71 36.85 36.94 6285066
20111026 37.29 37.30 36.68 37.01 7302740
20111027 37.91 37.93 37.25 37.38 9233434
20111028 37.59 37.86 37.44 37.78 5501218
20111031 37.46 37.66 36.67 36.68 10912572
20111101 36.30 37.25 36.18 36.74 10635283
20111102 37.13 37.22 36.77 36.99 5302040
20111103 37.24 37.63 37.13 37.56 26094516
20111104 37.48 37.49 37.11 37.45 25886118
20111107 37.31 37.90 37.15 37.85 26914530
20111108 37.89 38.53 37.65 38.49 6510281
20111109 38.03 38.03 37.20 37.36 8565690
20111110 37.71 37.81 37.18 37.23 8292800
20111111 37.60 37.92 37.54 37.85 4408400
20111114 37.62 37.77 37.44 37.65 3990900
20111115 37.61 37.80 37.36 37.65 4423200
20111116 37.48 37.48 36.80 36.83 6153000
20111117 36.90 37.10 36.51 36.81 5687500
20111118 37.00 37.04 36.65 36.89 5101600
20111121 36.57 36.75 36.29 36.34 5887500
20111122 36.36 36.41 36.00 36.14 5030800
20111123 35.88 35.96 35.62 35.65 3866100
20111125 35.56 35.69 35.46 35.58 2364200
20111128 36.38 36.55 36.09 36.27 6754300
20111129 36.53 36.56 36.00 36.14 5956200
20111130 36.85 37.86 36.85 37.85 8610000
20111201 37.71 37.92 37.56 37.64 6250200
20111202 37.81 37.89 37.35 37.37 5497400