20000103 89.65 89.99 78.29 80.68 202988560
20000104 77.64 78.88 71.99 72.92 141277680
20000105 71.94 73.45 62.54 70.39 208421216
20000106 66.82 70.19 62.88 63.02 130643528
20000107 60.29 67.72 59.81 67.49 151570464
20000110 72.89 73.34 68.62 71.71 78588896
20000111 70.19 71.04 63.67 64.99 67954296
20000112 65.24 66.37 61.22 62.21 76577104
20000113 64.96 65.53 61.92 64.40 55888420
20000114 66.42 67.02 62.77 63.19 58249588
20000118 61.84 63.55 60.74 62.57 63347528
20000119 61.70 66.14 61.64 65.97 68293448
20000120 67.15 70.19 66.20 70.02 87174808
20000121 71.20 72.19 67.94 69.71 77687008
20000124 70.08 70.64 62.83 63.02 71498720
20000125 64.62 67.46 62.99 67.04 88169144
20000126 58.04 58.89 53.99 56.08 304376608
20000127 57.00 57.59 52.81 53.99 139063200
20000128 54.47 54.61 47.52 49.75 190411520
20000131 50.68 57.37 50.48 57.14 178950160
20000201 59.17 62.99 58.91 61.22 154792624
20000202 61.59 65.47 61.19 63.92 127500040
20000203 65.30 66.59 59.39 62.63 116838328
20000204 63.84 63.84 60.74 61.84 66738596
20000207 60.49 60.86 58.61 60.04 46379732
20000208 60.07 62.83 60.04 62.57 47674108
20000209 62.77 62.99 59.84 59.98 44763540
20000210 60.54 61.70 59.84 61.62 33497758
20000211 60.78 61.42 59.17 59.39 27601946
20000214 58.21 58.49 56.24 57.20 51903056
20000215 55.96 57.45 54.02 56.97 66754600
20000216 56.41 59.17 54.44 54.84 66790160
20000217 56.30 58.94 54.89 58.49 77723904
20000218 59.40 62.43 59.28 60.52 95548240
20000222 59.62 61.08 56.81 58.75 54388684
20000224 61.59 64.00 60.74 62.85 114936768
20000225 61.31 63.89 60.01 60.09 52018628
20000228 61.87 66.37 61.87 64.45 80900280
20000229 65.69 66.59 62.21 64.09 69615832
20000301 63.22 63.58 61.43 62.54 46373068
20000302 62.49 62.60 59.39 59.48 45696096
20000303 58.94 60.74 56.69 59.33 75414736
20000306 58.27 62.09 57.59 59.96 52397784
20000307 60.52 60.63 57.37 57.59 47665664
20000308 58.78 59.22 56.23 58.10 50841596
20000309 57.23 58.16 56.13 57.14 38733048
20000310 56.33 65.47 54.89 61.25 184494816
20000313 57.76 61.19 57.20 58.58 78099056
20000314 59.45 60.29 56.24 56.30 53872624
20000315 56.69 59.84 56.47 57.59 69768288
20000316 58.69 60.29 56.92 59.79 52685372
20000317 59.73 61.87 59.67 61.31 69167328
20000320 60.43 61.17 57.59 58.32 40422136
20000321 57.48 60.74 56.58 60.57 41172004
20000322 60.15 61.08 58.72 60.68 42964660
20000323 59.64 65.07 59.51 64.85 94287648
20000324 64.57 68.58 64.06 65.69 111492808
20000327 66.45 70.19 65.92 67.02 84165560
20000328 67.38 70.64 66.14 69.66 91717568
20000329 71.20 73.14 68.48 70.87 111670160
20000330 68.34 70.75 62.66 65.35 91978928
20000331 67.41 69.07 65.24 67.18 76469088
20000403 66.90 68.39 62.12 63.33 59930232
20000404 63.84 66.37 55.79 65.97 95031296
20000405 63.33 65.24 61.70 63.55 52336888
20000406 63.61 64.34 61.64 62.60 35990056
20000407 63.84 68.73 62.99 68.50 69925200
20000410 68.11 68.31 63.10 63.53 44869332
20000411 60.97 66.37 60.27 61.84 50816704
20000412 62.07 63.44 56.24 56.30 70761296
20000413 57.59 61.02 55.34 56.92 67187096
20000414 55.34 58.83 46.34 47.33 146689872
20000417 44.29 52.84 44.15 52.59 143925552
20000418 51.98 54.56 48.14 50.48 98883752
20000419 53.66 56.63 50.84 51.63 132979800
20000420 52.17 53.32 47.92 49.27 86632072
20000424 46.34 46.79 41.51 44.82 142786752
20000425 47.02 48.73 45.67 47.22 106215736
20000426 47.22 47.36 43.64 43.76 68982864
20000427 42.69 46.79 42.52 46.57 92790584
20000428 47.64 49.49 47.02 48.79 69566488
20000501 49.33 50.37 48.26 49.38 50105956
20000502 49.86 53.99 49.55 51.15 117736216
20000503 50.22 51.29 48.65 49.92 71168016
20000504 49.88 50.51 47.55 48.00 44679088
20000505 47.38 50.12 47.24 49.38 35495328
20000508 47.92 48.47 46.26 46.34 35626900
20000509 47.02 48.54 45.89 47.24 51255868
20000510 46.01 46.79 43.64 43.78 76642000
20000511 45.33 45.56 42.74 44.68 71857872
20000512 45.78 46.12 43.87 44.09 37955620
20000515 44.23 47.02 43.47 46.93 48017708
20000516 47.41 49.04 47.24 48.90 51482120
20000517 47.02 47.81 46.09 46.42 40381688
20000518 46.40 46.43 43.19 43.62 60609868
20000519 42.74 43.47 40.06 40.13 112976536
20000522 40.50 40.55 34.98 39.79 114984776
20000523 39.03 39.32 35.66 35.72 82840512
20000524 34.34 35.32 31.40 34.53 182346560
20000525 35.80 37.01 30.88 31.05 134274624
20000526 31.41 31.50 28.07 29.72 169448144
20000530 28.50 34.47 27.00 34.37 254163088
20000531 31.83 32.40 29.70 29.87 243776080
20000601 32.06 32.40 30.71 31.05 143629072
20000605 29.27 31.44 29.19 30.26 132216160
20000606 30.48 32.79 30.43 30.99 106177064
20000607 32.23 33.66 31.72 33.61 100587952
20000608 35.15 36.00 33.97 34.84 96210104
20000612 37.46 37.93 36.00 36.76 67932520
20000613 36.42 37.26 34.56 36.62 85179008
20000614 36.76 36.90 31.05 31.72 186414592
20000615 28.29 28.66 26.99 27.64 271761184
20000616 28.97 30.37 28.68 29.58 123088408
20000619 29.61 29.81 28.46 29.33 58633192
20000620 29.44 29.56 28.12 28.32 64449436
20000621 28.01 30.37 27.84 29.02 84791408
20000622 29.36 33.24 28.97 30.71 187930784
20000623 32.20 33.63 29.47 29.87 130786208
20000626 30.68 30.76 28.31 29.13 76214392
20000627 28.97 30.37 28.29 28.66 66309656
20000628 27.05 29.70 25.87 28.60 171352368
20000629 27.84 28.45 27.45 27.67 53139648
20000630 27.90 27.95 26.10 27.00 82268000
20000703 26.97 27.84 26.77 27.11 19328520
20000705 27.45 28.35 26.21 26.29 45309384
20000706 26.72 28.18 25.90 27.76 54993648
20000707 25.82 26.67 25.22 25.48 126132320
20000710 25.17 25.87 24.30 24.69 78580448
20000711 24.10 25.14 23.17 23.85 80129520
20000712 24.89 27.67 24.27 27.45 107472768
20000713 27.73 28.35 26.72 27.90 71783640
20000714 28.54 29.19 27.45 28.37 50314868
20000717 29.19 31.92 29.08 31.41 112228896
20000718 30.79 30.99 29.25 29.30 61584208
20000719 29.11 29.22 27.95 28.35 55671948
20000720 26.72 28.66 25.67 28.37 106772248
20000721 27.59 29.25 27.56 28.26 43108680
20000724 28.23 29.22 27.95 28.63 49193400
20000725 29.61 31.27 29.56 30.77 106117944
20000726 30.37 31.72 29.72 30.91 72768648
20000727 29.72 30.20 28.60 29.50 58903888
20000728 28.97 29.81 27.45 28.09 39469580
20000731 29.25 29.87 28.63 29.22 51164748
20000801 29.22 29.25 28.26 28.32 26547600
20000802 28.46 29.08 27.67 27.87 23824610
20000803 27.00 29.02 26.27 28.91 71626736
20000804 29.92 30.54 28.40 28.80 50149516
20000807 28.43 29.61 28.04 28.60 32330064
20000808 28.35 28.68 27.22 27.47 36952392
20000809 28.18 28.40 27.56 27.64 31328612
20000810 28.07 28.63 27.56 27.64 25248334
20000811 27.53 28.07 26.49 27.73 34368084
20000814 27.76 28.35 27.45 28.18 25537258
20000815 28.07 28.07 27.45 27.62 21460328
20000816 27.95 28.32 27.02 27.22 23296102
20000817 27.11 28.07 27.02 27.25 25269670
20000818 27.42 27.62 26.86 26.88 30751210
20000821 26.43 27.00 25.79 26.55 33797796
20000822 26.12 26.43 25.42 25.48 49861924
20000823 24.95 25.53 24.66 25.39 63174620
20000824 25.67 27.33 25.59 27.28 60600536
20000825 27.14 27.59 26.21 26.49 34645896
20000830 27.05 27.17 26.10 26.24 42498384
20000831 26.43 27.92 26.10 26.94 84577608
20000901 27.36 27.90 26.32 26.66 45422288
20000905 27.47 27.73 26.72 26.72 44083904
20000906 27.05 28.77 26.94 27.81 128139224
20000907 28.07 29.08 27.28 28.85 87930008
20000908 28.66 29.25 27.64 27.70 72407712
20000911 27.24 27.50 26.10 26.15 66095412
20000912 27.47 28.63 27.22 27.64 99878984
20000913 27.67 28.97 27.64 28.80 54560708
20000914 29.25 29.30 27.90 28.18 46529528
20000915 28.18 29.98 27.73 29.81 123304872
20000918 30.48 32.06 30.20 31.41 168397792
20000919 32.26 35.43 31.78 34.87 189520304
20000920 35.18 35.32 32.68 33.77 116568960
20000921 33.07 34.62 31.95 32.37 72370376
20000922 31.22 32.90 31.05 32.85 75929024
20000925 33.86 33.97 31.24 31.50 46552644
20000926 32.12 33.75 31.22 33.02 84331352
20000927 33.41 34.02 32.45 32.79 67315112
20000928 32.51 33.83 32.20 33.66 46416628
20000929 33.61 33.61 31.89 32.06 29398604
20001002 32.68 33.27 31.83 32.09 37698704
20001003 32.40 34.00 32.14 32.62 55804408
20001004 32.23 35.77 32.17 35.29 86812984
20001005 35.10 39.15 34.65 37.29 143786416
20001006 37.29 37.80 34.79 35.01 76098824
20001009 34.82 36.45 34.42 35.72 45611200
20001010 36.39 37.74 35.29 35.86 81858616
20001011 34.98 35.52 29.87 31.72 128960656
20001012 32.71 33.38 28.52 28.97 101540952
20001013 28.80 31.52 28.40 31.47 62866136
20001016 33.69 35.12 32.76 34.65 88730544
20001017 35.27 35.37 31.95 33.38 51927060
20001018 31.55 34.53 30.60 33.66 62546100
20001019 35.03 35.10 32.99 34.65 50016168
20001020 33.56 34.53 33.41 33.63 42949548
20001023 33.22 33.66 31.86 33.13 41089328
20001024 32.37 33.30 31.72 31.95 38760608
20001025 31.84 32.73 29.27 29.58 43145572
20001026 30.32 32.87 29.75 32.31 51150080
20001027 32.62 34.20 31.89 33.69 48345300
20001030 32.09 33.30 29.50 30.65 70995104
20001031 29.98 31.75 28.57 29.30 86202248
20001101 28.52 29.42 27.50 27.67 63859144
20001102 28.26 29.13 27.45 28.26 74154592
20001103 30.51 33.13 30.48 31.72 122337648
20001106 32.12 32.50 31.38 31.75 32950138
20001107 31.50 33.55 31.44 33.18 41500488
20001108 33.81 33.86 30.99 31.07 41154668
20001109 30.51 32.82 30.46 32.71 43280256
20001110 32.73 34.87 32.68 33.27 75257384
20001113 31.95 35.12 31.92 33.77 78690688
20001114 34.53 36.33 33.49 36.17 64287640
20001115 36.62 38.83 36.56 37.88 113385920
20001116 37.04 40.41 36.98 39.62 89003912
20001117 39.19 40.16 38.07 39.96 71833424
20001120 38.97 39.71 37.85 38.07 44642196
20001121 37.29 40.61 36.95 39.37 68431688
20001122 38.52 38.52 34.87 35.52 82427576
20001124 36.64 38.58 36.56 38.02 27767300
20001127 39.15 41.12 39.06 40.24 91030816
20001128 39.37 39.91 37.04 37.56 75058696
20001129 36.95 38.67 35.32 37.17 65968728
20001130 35.43 37.26 33.86 36.11 68134320
20001201 37.07 39.77 36.67 37.35 64137844
20001204 39.20 40.55 38.70 40.50 96217216
20001205 41.62 45.05 41.28 44.82 130912888
20001206 44.21 48.51 43.87 44.72 153139088
20001207 43.39 47.24 43.19 46.99 105696560
20001208 47.38 47.81 44.32 46.46 95436672
20001211 44.09 46.15 42.97 44.77 81027848
20001212 44.15 44.66 40.36 40.41 95258432
20001213 41.51 43.02 40.97 41.08 70380808
20001214 40.97 42.52 39.48 39.62 48362192
20001215 38.42 38.92 35.55 35.80 127899200
20001218 36.56 39.03 36.56 38.44 70528384
20001219 38.81 41.76 37.40 37.54 82815616
20001220 36.84 37.80 33.41 34.70 99092224
20001221 34.70 37.12 33.41 34.11 79387656
20001222 35.37 38.25 35.32 38.25 72964672
20001226 37.91 38.75 36.27 37.71 36490116
20001227 37.93 40.55 37.80 40.44 59263044
20001228 40.36 40.77 38.97 40.22 44758208
20001229 40.27 41.28 36.59 36.98 53182764
20010102 36.84 37.01 31.64 31.89 80855384
20010103 31.10 38.58 31.07 37.82 105625888
20010104 35.55 37.07 34.53 35.52 89689768
20010105 35.72 35.91 32.65 32.87 70355920
20010108 32.85 35.10 32.28 35.04 51915948
20010109 33.80 34.34 32.26 32.96 65414440
20010110 31.22 32.68 30.48 32.59 78684016
20010111 31.61 33.32 31.30 31.75 57487720
20010112 32.34 33.77 31.75 32.31 50271752
20010116 31.33 32.00 30.79 31.92 48567104
20010117 32.85 33.49 32.20 32.85 58984788
20010118 33.13 33.30 32.14 32.87 51445668
20010119 33.47 33.49 31.50 31.67 55934204
20010122 31.69 34.07 31.19 33.94 74417288
20010123 34.34 35.94 34.25 34.92 82372456
20010124 35.27 35.27 32.79 33.41 63839144
20010125 33.35 34.42 32.79 33.27 69963424
20010126 34.62 36.62 34.08 36.45 128160560
20010129 36.08 39.15 35.77 39.06 76067264
20010130 38.58 38.70 37.36 38.56 50698912
20010131 38.70 38.97 37.77 37.82 50036612
20010201 37.40 38.47 36.42 38.36 49659236
20010202 37.85 40.10 37.46 39.06 99025544
20010205 38.61 39.81 38.30 38.89 48681784
20010206 38.64 39.32 36.81 37.32 36598572
20010207 36.70 39.48 36.42 38.97 62913256
20010208 38.89 40.22 38.07 38.13 56810752
20010209 37.80 38.70 34.98 35.60 56261796
20010212 35.57 38.22 35.55 37.29 58850104
20010213 38.47 39.20 36.19 36.22 54328236
20010214 36.70 37.80 35.88 37.52 53654820
20010215 38.03 39.57 37.99 38.52 56807196
20010216 36.56 37.52 35.97 36.27 51995068
20010220 36.19 36.84 33.92 33.98 54334012
20010221 32.73 34.11 31.44 32.06 72541952
20010222 31.44 31.72 28.37 30.12 113668176
20010223 26.60 28.18 22.55 27.81 333222720
20010226 28.29 28.88 26.43 28.37 119664888
20010227 27.76 27.78 24.95 25.03 105314736
20010228 25.20 26.32 23.45 24.66 128897544
20010301 24.80 27.67 24.72 27.53 123664032
20010302 26.86 29.13 26.77 27.22 121665568
20010305 27.50 28.46 26.77 28.32 50359316
20010306 29.19 29.91 26.18 26.57 92685680
20010307 27.45 27.59 25.22 25.93 101026232
20010308 25.96 26.66 25.73 25.76 49030716
20010309 25.14 25.76 23.37 23.37 74870232
20010312 22.95 24.30 21.26 21.62 106928264
20010313 21.88 23.85 21.40 23.76 93750256
20010314 22.45 24.10 22.05 23.09 89230608
20010315 24.13 24.80 23.45 23.48 59975128
20010316 22.67 23.12 22.16 22.64 67964520
20010319 22.72 26.83 22.61 26.18 99142008
20010320 26.10 26.77 24.02 24.30 94272096
20010321 24.66 26.60 24.35 26.15 97361792
20010322 26.21 26.80 23.85 25.59 132241936
20010323 26.72 26.97 25.22 26.49 79417880
20010326 26.72 27.50 24.80 25.48 84532264
20010327 25.67 27.45 25.48 26.94 97597824
20010328 26.27 26.43 24.13 24.66 87781096
20010329 23.57 25.25 23.40 24.61 81930184
20010330 24.72 25.96 23.65 25.48 66237648
20010402 24.97 25.87 22.92 23.17 83153880
20010403 23.40 23.73 20.56 20.59 109784600
20010404 20.19 21.43 19.24 19.74 138828496
20010405 20.75 21.82 19.52 21.57 140590048
20010406 21.05 21.35 19.66 20.08 90995704
20010409 20.12 20.79 19.70 20.36 52749380
20010410 20.63 22.80 20.34 21.96 77632784
20010411 23.79 23.87 22.36 22.99 65260644
20010412 22.05 23.97 21.19 23.87 80349992
20010416 23.22 23.41 21.60 21.76 52156864
20010417 21.57 23.18 21.55 22.84 64102728
20010418 24.29 27.00 23.73 26.43 114906096
20010419 26.91 29.92 26.03 29.84 123539128
20010420 28.84 29.70 27.56 28.72 74459512
20010423 27.59 28.37 26.12 26.19 61538424
20010424 26.75 28.18 26.66 26.77 58791876
20010425 26.66 28.48 26.17 28.34 79708136
20010426 25.44 27.06 25.44 26.12 139868176
20010427 26.99 27.22 25.13 25.33 74297720
20010430 26.53 27.27 25.51 25.81 65141076
20010501 25.52 27.83 25.08 27.78 60616536
20010502 27.66 28.32 26.56 27.04 56002656
20010503 26.61 27.45 25.97 26.47 50703804
20010504 25.71 28.02 25.35 27.71 68144096
20010507 27.62 27.69 26.80 27.22 44398608
20010508 27.66 28.32 27.19 27.92 46310392
20010509 27.53 27.71 26.57 26.67 39812732
20010510 27.38 27.58 26.33 26.37 33848912
20010511 26.41 27.01 25.71 26.07 28080226
20010514 26.15 26.19 24.84 25.61 40377244
20010515 26.19 28.06 26.11 26.77 84250456
20010516 27.35 29.22 26.94 29.14 77434536
20010517 29.09 30.74 28.98 29.85 70195008
20010518 29.48 30.08 29.03 29.42 35073056
20010521 29.86 31.96 29.58 31.95 55758628
20010522 31.79 31.79 30.15 31.46 48694676
20010523 31.52 31.95 30.64 30.65 55225228
20010524 30.78 31.50 30.17 31.50 44472396
20010525 31.12 31.45 30.37 30.38 33151940
20010529 30.31 30.80 29.47 29.78 38701044
20010530 28.70 28.93 27.47 27.82 55111884
20010531 27.87 28.48 27.18 27.33 48866696
20010601 27.56 28.12 27.00 27.71 31774888
20010604 28.10 28.41 27.25 27.87 27003654
20010605 27.91 29.17 27.85 28.58 39925188
20010606 28.73 29.04 27.69 28.11 28466938
20010607 28.05 29.48 27.76 29.25 31530414
20010608 29.11 29.11 27.45 27.55 26601384
20010611 27.47 27.54 26.10 26.90 42887764
20010612 25.21 26.36 24.97 26.08 56340028
20010613 26.22 26.22 24.39 24.40 47086040
20010614 24.34 24.75 23.14 23.17 51465228
20010615 22.56 22.72 21.82 22.20 76357072
20010618 22.85 23.51 22.25 22.52 60154704
20010619 23.48 23.59 22.43 22.64 47028256
20010620 22.32 22.78 21.59 21.80 62340296
20010621 21.90 24.16 21.60 23.62 72776648
20010622 23.71 24.57 23.60 24.31 50188188
20010625 24.85 24.88 23.74 24.45 50825152
20010626 23.99 24.39 23.35 24.05 46775780
20010627 24.09 25.53 23.99 25.00 55762184
20010628 25.51 26.61 25.51 25.92 55737292
20010629 25.79 26.32 25.46 26.31 35842036
20010702 25.89 26.75 25.67 26.04 28771864
20010703 27.90 28.77 27.54 28.74 67358672
20010705 28.32 28.80 27.56 27.63 46592204
20010706 27.48 27.90 26.10 26.18 46471744
20010709 27.03 28.26 26.86 27.77 59436396
20010710 28.01 28.23 26.43 26.57 48843584
20010711 26.25 26.77 24.85 25.40 67086640
20010712 26.80 28.59 26.71 28.51 66588356
20010713 28.14 30.57 27.79 29.51 93588008
20010716 29.44 29.99 28.68 28.85 54872300
20010717 28.89 29.49 28.37 29.11 48212840
20010718 28.90 29.38 27.77 28.14 40473256
20010719 28.98 30.33 28.95 29.56 61650884
20010720 29.22 29.56 28.75 29.01 55589716
20010723 28.97 29.38 27.33 27.38 47378964
20010724 26.10 26.26 25.39 25.98 82663600
20010725 26.21 27.00 25.70 26.81 48119052
20010726 26.88 27.20 25.94 26.84 62072708
20010727 28.45 29.07 28.12 28.43 76700224
20010730 28.40 29.26 28.30 28.85 51007396
20010731 28.95 29.19 27.79 28.45 63066160
20010801 28.89 29.67 28.77 29.41 42020548
20010802 29.79 30.77 29.74 30.75 56430260
20010803 30.37 30.65 29.83 30.08 38991300
20010806 29.84 30.69 29.81 30.28 30743654
20010807 30.16 30.99 30.03 30.40 35267304
20010808 30.14 30.99 28.81 29.29 50269976
20010809 29.31 29.88 28.75 29.57 50022832
20010810 29.37 29.51 27.99 28.69 57377928
20010813 29.41 30.08 29.09 29.97 44007008
20010814 30.25 30.48 29.47 29.66 34626336
20010815 29.58 29.77 28.57 28.59 45516964
20010816 28.18 29.17 27.22 29.16 53250328
20010817 28.52 28.93 27.62 27.70 41135112
20010820 27.92 28.67 27.67 28.67 32811900
20010821 28.67 29.69 28.08 28.09 50347316
20010822 28.61 28.81 27.33 28.68 61512644
20010823 28.54 29.44 28.32 28.32 49008492
20010824 28.70 29.76 28.57 29.75 46492636
20010827 29.60 29.96 29.01 29.23 32902576
20010828 29.43 29.46 28.15 28.26 49016936
20010829 28.52 28.57 27.71 28.22 47539872
20010830 27.85 28.32 26.80 26.81 64180072
20010831 26.60 27.06 26.11 26.48 52278656
20010904 26.43 26.55 24.30 24.43 92508328
20010905 24.22 24.39 23.11 23.94 106509992
20010906 23.69 24.73 21.78 21.83 110648704
20010907 21.60 22.63 21.35 22.13 101187136
20010910 22.71 23.30 22.34 22.74 80289096
20010917 21.26 22.70 20.57 20.60 93568456
20010918 20.94 21.77 20.39 20.86 71220464
20010919 20.54 20.90 19.17 20.25 91392640
20010920 20.02 20.70 19.68 20.49 98028536
20010921 19.28 20.70 19.26 20.20 100585288
20010924 20.95 21.53 20.65 21.42 67522248
20010925 21.30 21.98 21.01 21.97 80369552
20010926 22.09 22.18 20.73 20.85 71343592
20010927 20.66 21.49 19.84 21.40 70387032
20010928 21.52 22.15 21.18 21.39 65959840
20011001 21.26 21.33 20.06 20.16 70232344
20011002 20.29 21.15 20.05 20.64 73109576
20011003 20.55 21.62 19.50 20.16 147711328
20011004 19.86 20.43 18.88 18.90 170661616
20011005 18.46 18.56 17.24 17.30 173141472
20011008 17.58 18.83 17.48 18.55 105420528
20011009 18.73 19.01 18.02 18.38 92338088
20011010 18.16 20.29 18.13 20.20 114188240
20011011 21.36 22.70 21.15 22.35 152947504
20011012 21.89 22.47 21.19 22.27 83082760
20011015 21.88 23.17 21.44 22.74 70841304
20011016 22.55 22.77 21.76 22.43 77554104
20011017 22.90 22.95 20.92 20.99 81232320
20011018 21.39 21.90 20.79 21.32 74139480
20011019 21.30 22.11 21.28 21.73 64100060
20011022 21.71 22.18 20.97 21.75 50678024
20011023 21.89 23.04 21.72 22.20 73726984
20011024 22.29 24.07 22.25 23.96 89227936
20011025 23.45 25.18 22.80 25.13 78608896
20011026 24.76 25.65 24.58 24.87 88386952
20011029 24.72 24.75 23.50 23.53 59535964
20011030 22.83 22.86 21.80 21.91 94747704
20011031 22.37 23.19 22.05 22.10 71307144
20011101 22.47 23.26 22.05 23.23 65669136
20011102 23.19 24.23 23.03 24.08 72157016
20011105 24.11 24.33 23.40 23.88 69451808
20011106 24.03 24.67 23.37 24.63 78229744
20011107 23.22 25.59 23.03 24.80 204124704
20011108 25.03 26.12 24.59 25.33 127438704
20011109 24.93 25.44 24.66 24.94 58795432
20011112 24.86 25.39 24.16 25.30 52895620
20011113 25.81 26.07 25.47 25.90 50602456
20011114 26.14 26.41 25.47 26.13 50832264
20011115 25.96 27.00 25.92 26.53 60965024
20011116 26.67 27.17 26.53 27.03 60385400
20011119 27.15 28.12 27.05 28.11 57905992
20011120 27.90 28.00 26.58 26.65 63492880
20011121 26.63 27.09 26.19 26.90 38424568
20011123 27.08 27.67 26.95 27.59 15922337
20011126 27.65 27.73 26.55 27.18 65847824
20011127 26.89 27.75 26.09 27.01 61988256
20011128 26.83 27.27 25.75 25.78 60648096
20011129 25.76 26.37 25.42 26.29 44660420
20011130 26.28 27.02 26.14 26.42 47437636
20011203 26.16 26.58 25.67 25.77 39729612
20011204 25.95 26.98 25.70 26.96 44247480
20011205 27.15 28.01 27.12 27.89 66835500
20011206 27.77 27.79 26.85 27.01 66070520
20011207 26.90 26.91 25.41 25.63 74375952
20011210 25.44 26.43 25.29 25.66 51381216
20011211 25.65 26.59 25.60 25.89 51814604
20011212 26.05 26.29 25.12 25.95 50165072
20011213 25.47 25.65 24.75 24.75 52635588
20011214 24.89 25.31 24.63 25.13 42910432
20011217 25.15 25.31 23.99 24.08 67503576
20011218 24.63 24.66 23.94 24.12 55797744
20011219 23.58 24.34 23.44 23.52 47745228
20011220 23.37 23.40 22.21 22.30 67508912
20011221 22.59 22.99 22.34 22.49 67696048
20011224 22.58 22.99 22.52 22.55 11597823
20011226 22.66 23.42 22.65 22.77 27250350
20011227 22.89 23.51 22.89 23.49 31759774
20011228 23.69 23.97 23.19 23.31 32979920
20011231 23.17 23.28 22.49 22.72 32629210
20020102 22.93 23.42 22.39 23.42 41366692
20020103 23.42 24.00 23.24 23.39 49428096
20020104 23.61 23.66 22.40 22.68 86515616
20020107 22.68 22.69 21.19 21.24 89043024
20020108 21.08 21.86 20.90 21.68 125315784
20020109 22.11 22.16 20.69 20.79 102094352
20020110 20.99 21.21 20.47 21.01 111117208
20020111 20.82 21.15 20.72 20.93 52190648
20020114 20.79 21.49 20.73 21.21 59608860
20020115 21.12 21.27 20.77 20.95 81907512
20020116 20.77 20.97 20.45 20.47 62467424
20020117 20.78 21.33 20.61 21.27 53009412
20020118 20.79 21.02 20.18 20.23 57374372
20020122 20.31 20.32 18.56 18.63 82382680
20020123 18.90 19.86 18.60 19.59 74134584
20020124 20.07 20.25 19.62 19.67 83445472
20020125 18.83 20.86 18.82 20.72 125553144
20020128 20.97 21.08 19.87 20.42 66408780
20020129 20.60 20.72 19.34 19.43 63408424
20020130 19.64 20.14 19.35 20.11 69162440
20020131 20.02 20.11 19.53 19.82 43921664
20020204 19.08 19.37 18.27 18.35 54258892
20020205 17.97 18.56 17.59 17.91 74389728
20020206 18.08 18.49 17.46 18.27 58410496
20020207 18.22 18.36 17.57 17.60 55761736
20020208 17.77 18.06 15.56 16.85 251957056
20020211 17.46 18.59 17.43 18.57 116874776
20020212 18.30 18.56 18.13 18.22 55868416
20020213 18.43 18.94 18.36 18.85 48630224
20020214 18.90 18.90 18.01 18.02 43638076
20020215 18.03 18.29 16.50 16.83 89018576
20020219 16.61 17.14 16.15 16.79 77881256
20020220 17.08 17.13 15.50 16.16 102633088
20020221 16.06 16.09 14.61 14.62 119062152
20020222 14.72 15.10 13.96 14.71 131629864
20020225 15.72 16.18 15.43 16.16 118650544
20020226 16.47 16.54 15.34 15.64 99229568
20020227 15.96 16.05 15.10 15.10 60246716
20020228 15.32 15.69 14.87 14.96 53165428
20020301 15.21 16.23 15.06 16.18 64951720
20020304 16.32 17.52 16.31 17.49 74376392
20020305 17.05 17.80 16.96 17.48 68573480
20020306 17.59 18.20 17.50 17.98 70376808
20020307 18.25 18.69 17.90 18.65 65059288
20020308 19.17 19.84 19.08 19.71 77861256
20020311 19.58 20.09 18.97 19.64 53290332
20020312 18.74 19.21 18.65 19.16 52429340
20020313 18.84 18.92 18.27 18.43 48027928
20020314 18.63 18.85 18.18 18.19 49571224
20020315 18.28 18.89 18.19 18.89 57719304
20020318 19.23 19.80 19.17 19.67 64310752
20020319 19.74 19.75 19.19 19.37 45283604
20020320 18.67 18.90 18.07 18.09 50082840
20020321 17.83 18.81 17.56 18.79 68054752
20020322 18.63 18.75 18.09 18.21 39493584
20020325 18.20 18.43 17.76 17.76 40173664
20020326 17.57 18.43 17.36 17.94 52479568
20020327 17.29 17.46 16.90 17.04 66832832
20020328 17.21 17.27 16.71 16.94 45005792
20020401 16.69 17.82 16.56 17.70 55843968
20020402 17.32 17.75 16.76 16.77 45022240
20020403 17.28 17.36 16.67 16.94 54525592
20020404 16.54 16.81 16.12 16.47 69537600
20020405 16.49 16.74 16.01 16.16 40700836
20020408 15.72 16.34 15.54 16.25 50252640
20020409 16.56 16.74 15.73 15.75 22396884
20020410 15.95 16.33 15.72 15.88 44311488
20020411 15.70 15.75 15.40 15.59 33693780
20020412 15.67 16.26 15.34 16.07 50878048
20020415 16.19 16.40 15.50 16.29 53894404
20020416 16.81 17.84 16.79 17.83 65237976
20020417 18.01 18.16 17.50 17.91 61008140
20020418 17.12 17.77 16.96 17.28 47715892
20020419 17.49 17.49 16.77 16.77 32192714
20020422 16.20 16.22 15.53 15.76 62560768
20020423 15.61 15.89 14.29 14.51 113430368
20020424 15.13 15.25 14.08 14.98 135851248
20020425 14.32 14.94 14.31 14.58 77143392
20020426 14.69 15.05 13.76 13.79 60333392
20020429 13.80 14.19 12.85 13.15 76181496
20020430 13.25 13.84 13.16 13.57 65278424
20020501 13.39 13.68 12.94 13.40 58908332
20020502 13.36 13.36 12.71 12.79 56088444
20020503 12.73 12.78 11.79 12.08 91072160
20020506 11.99 12.35 11.83 11.90 48195948
20020507 12.05 12.24 11.08 11.16 92814584
20020508 11.98 13.30 11.64 13.24 98318792
20020509 13.02 13.17 12.19 12.75 85445712
20020510 12.86 13.06 11.93 12.06 83366800
20020513 12.87 13.16 12.26 13.09 76030368
20020514 13.74 14.06 13.48 13.80 81471016
20020515 13.54 14.96 13.42 14.43 96456352
20020516 14.33 14.65 14.06 14.55 63780468
20020517 15.07 15.28 14.14 14.62 70432816
20020520 14.33 14.56 14.12 14.35 44115464
20020521 14.70 15.06 14.52 14.68 73887888
20020522 14.47 14.67 13.62 14.11 65461556
20020523 13.99 14.51 13.80 14.25 55523932
20020524 14.05 14.16 13.88 13.95 26287124
20020528 14.14 14.32 13.68 14.13 44836440
20020529 13.70 14.13 13.68 14.01 44831548
20020530 13.73 14.18 13.63 14.03 43008668
20020531 14.29 14.83 14.16 14.24 67536912
20020603 14.61 14.90 13.96 14.02 56591616
20020604 13.79 14.69 13.79 14.60 66414116
20020605 14.57 14.79 14.24 14.78 49651680
20020606 14.54 14.60 13.72 13.84 69832744
20020607 12.98 14.11 12.92 13.89 83502368
20020610 13.84 14.53 13.41 14.17 74792000
20020611 14.27 14.66 13.95 14.09 67742272
20020612 13.77 14.92 13.64 14.85 104310176
20020613 14.65 15.30 14.56 14.57 94171632
20020614 12.76 13.66 12.46 13.46 184751296
20020617 13.53 13.58 13.01 13.15 95074408
20020618 13.06 13.35 12.94 12.99 59483512
20020619 12.95 13.22 12.59 12.66 66942176
20020620 12.43 12.55 11.79 11.85 96198544
20020621 12.24 12.49 11.58 11.75 131285824
20020624 11.63 12.47 11.41 12.06 95032184
20020625 12.33 12.40 11.70 11.86 77811024
20020626 11.19 12.28 11.02 12.18 97087096
20020627 12.42 12.55 11.72 12.36 74271936
20020628 12.40 12.62 12.18 12.37 48742680
20020701 12.26 12.59 11.88 11.89 51281648
20020702 11.47 11.57 10.91 11.16 83707280
20020703 11.03 11.99 11.03 11.87 58214472
20020705 12.24 12.88 11.83 12.84 32729668
20020708 12.78 13.00 12.09 12.22 61241056
20020709 12.35 12.72 12.26 12.39 52291992
20020710 12.53 12.55 11.88 11.88 52650256
20020711 11.77 12.63 11.74 12.56 67753384
20020712 12.64 12.94 12.27 12.65 65714032
20020715 12.45 13.27 12.10 13.22 69426032
20020716 12.94 13.68 12.93 13.43 81646144
20020717 13.99 14.12 13.31 13.48 91343744
20020718 13.57 14.04 13.50 13.66 74436400
20020719 13.45 13.85 13.30 13.49 58466948
20020722 13.40 13.84 12.98 13.26 83943312
20020723 13.20 13.39 12.58 12.61 72885552
20020724 12.52 13.13 12.11 13.09 94697472
20020725 12.05 12.31 11.34 11.54 134169720
20020726 12.42 12.45 11.49 11.69 103230488
20020729 12.22 12.72 12.01 12.66 73218480
20020730 12.54 12.57 11.98 12.41 80980288
20020731 12.32 12.37 12.04 12.36 43011780
20020801 11.59 11.86 11.27 11.52 88682984
20020802 11.46 11.60 11.20 11.50 52119528
20020805 11.37 11.49 10.44 10.69 66494124
20020806 10.87 11.74 10.84 11.33 67200432
20020807 11.66 11.70 10.51 11.25 68289448
20020808 11.09 11.78 10.95 11.72 57019220
20020809 11.46 11.97 11.29 11.65 47995924
20020812 11.38 11.71 11.29 11.62 41118220
20020813 11.60 12.31 11.54 11.84 74839112
20020814 11.79 12.61 11.53 12.49 68979312
20020815 12.52 12.90 12.24 12.81 66909284
20020816 12.70 13.18 12.51 13.09 42657068
20020819 13.04 13.56 12.95 13.45 44049236
20020820 13.29 13.35 13.02 13.18 43054004
20020821 13.03 13.31 12.58 13.15 63478212
20020822 13.29 13.80 13.15 13.61 50520224
20020823 13.40 13.58 13.05 13.26 38991300
20020826 13.45 13.60 12.98 13.45 36329652
20020827 13.57 13.61 12.61 12.86 43670524
20020828 12.73 12.98 12.24 12.29 40528816
20020829 12.15 12.96 12.06 12.77 49480548
20020830 12.61 12.84 12.40 12.47 31937574
20020903 12.32 12.42 11.86 12.10 45880120
20020904 12.06 12.44 11.81 12.20 58862552
20020905 12.00 12.32 11.81 12.04 48649336
20020906 12.26 13.23 12.26 12.81 81434120
20020909 12.82 13.54 12.76 13.44 76318848
20020910 13.25 13.52 13.03 13.30 72815768
20020911 13.46 13.98 13.08 13.14 63487544
20020912 13.06 13.16 12.60 12.67 65871828
20020913 12.62 12.98 12.55 12.86 49502328
20020916 12.68 12.80 12.20 12.30 58315820
20020917 12.55 12.62 12.06 12.13 61540204
20020918 12.00 12.50 11.62 11.69 66009624
20020919 11.38 12.49 11.29 11.57 81406120
20020920 12.23 12.65 12.04 12.63 145103472
20020923 12.36 12.55 12.26 12.35 59795104
20020924 12.15 12.64 12.14 12.39 65214860
20020925 12.71 12.95 12.51 12.76 76513536
20020926 13.03 13.25 12.60 12.95 75601432
20020927 12.82 13.25 12.80 12.87 50926496
20020930 12.60 12.77 12.38 12.43 54148656
20021001 12.69 13.41 12.53 13.39 74922240
20021002 13.25 13.53 12.79 12.95 93813816
20021003 13.05 13.43 13.01 13.09 66702592
20021004 13.31 13.44 12.99 13.17 68353456
20021007 13.07 13.47 12.91 13.27 67296440
20021008 13.39 13.47 12.30 12.91 100474160
20021009 12.63 12.96 12.51 12.56 70298576
20021010 12.68 13.48 12.61 13.46 84369584
20021011 13.67 14.29 13.63 14.11 97005752
20021014 13.89 14.80 13.80 14.74 74444848
20021015 15.28 15.93 15.25 15.90 117183256
20021016 15.30 15.70 15.13 15.37 77140280
20021017 16.03 16.38 15.94 16.19 90436080
20021018 15.74 16.31 15.53 16.29 77049600
20021021 16.17 16.67 15.73 16.60 74117696
20021022 16.27 16.69 16.13 16.63 56174676
20021023 16.42 16.55 15.87 16.43 82765392
20021024 15.92 16.42 15.82 15.92 70922648
20021025 16.02 16.49 15.99 16.43 61452636
20021028 16.31 16.47 15.79 15.92 65797152
20021029 15.19 15.37 14.42 15.16 124677040
20021030 15.25 15.35 14.86 15.14 81982184
20021031 15.31 15.83 15.28 15.53 77646560
20021101 15.32 16.19 15.07 16.05 61908244
20021104 16.17 16.49 15.88 16.06 76545544
20021105 15.88 16.06 15.87 16.03 61926024
20021106 16.20 16.20 15.57 16.13 60645428
20021107 15.86 15.92 15.48 15.72 67958296
20021108 16.24 16.27 15.59 15.63 110526024
20021111 15.46 15.51 14.80 14.84 76379296
20021112 15.05 15.77 15.03 15.51 72579288
20021113 15.38 15.98 15.19 15.81 81425680
20021114 16.08 17.20 16.07 17.19 104270168
20021115 16.88 17.91 16.87 17.75 130570184
20021118 17.96 18.00 17.24 17.27 79606792
20021119 17.10 17.12 16.51 16.65 80379776
20021120 16.71 17.75 16.69 17.62 82872960
20021121 17.88 18.34 17.80 18.29 99066888
20021122 18.04 18.30 17.93 18.30 72333928
20021125 18.29 18.90 18.03 18.85 67525360
20021126 18.50 18.75 18.09 18.15 61229056
20021127 18.56 18.89 18.27 18.77 48285292
20021129 18.79 18.84 18.43 18.55 19004926
20021202 18.90 19.30 18.65 19.21 66194976
20021203 18.81 18.82 18.24 18.36 59481736
20021204 18.04 18.22 17.65 17.99 68697496
20021205 18.20 18.22 17.48 17.81 54870076
20021206 18.14 18.93 18.13 18.66 93254640
20021209 18.31 18.32 17.58 17.63 67739608
20021210 17.53 18.06 17.36 17.82 57886880
20021211 17.62 18.09 17.50 17.79 47575876
20021212 17.63 17.75 17.13 17.33 59575968
20021213 17.05 17.22 16.74 16.92 56416036
20021216 17.05 17.72 16.99 17.72 54861188
20021217 17.68 17.97 17.46 17.79 46998920
20021218 17.52 17.59 16.99 17.26 59126584
20021219 17.33 17.66 16.69 16.94 62897252
20021220 16.90 17.32 16.12 16.95 69206448
20021223 16.99 17.59 16.97 17.54 43098012
20021224 17.37 17.63 17.27 17.30 17198488
20021226 17.41 17.81 16.81 17.13 31495298
20021227 16.96 17.18 16.66 16.77 28587398
20021230 16.75 17.00 16.36 16.56 39278892
20021231 16.47 16.61 16.12 16.37 31605978
20030102 16.48 16.72 16.25 16.71 70443040
20030103 16.40 16.42 15.93 16.06 71710744
20030106 16.03 16.87 16.01 16.81 64659240
20030107 16.85 17.06 16.50 16.77 63607116
20030108 16.69 16.74 16.24 16.48 54068648
20030109 16.77 17.53 16.68 17.40 76295288
20030110 17.09 17.53 16.99 17.30 62978152
20030113 17.59 17.78 17.08 17.41 66938620
20030114 17.42 17.79 17.41 17.69 51373216
20030115 17.77 17.82 17.12 17.26 48459980
20030116 17.20 17.96 17.03 17.27 66229648
20030117 16.98 16.98 16.53 16.56 54945640
20030121 16.64 17.01 16.60 16.63 53931744
20030122 16.60 16.99 16.47 16.51 64951720
20030123 17.08 17.57 16.98 17.07 105109824
20030124 17.03 17.05 16.53 16.56 55430144
20030127 16.23 16.78 16.22 16.37 57352148
20030128 16.62 16.72 16.37 16.69 48508876
20030129 16.51 17.21 16.31 17.10 65053952
20030130 17.18 17.30 16.79 16.89 60763664
20030131 16.63 17.23 16.58 16.94 63343528
20030203 16.96 17.06 16.61 16.80 52203092
20030204 16.54 16.67 16.28 16.47 49415652
20030205 16.62 16.87 16.24 16.32 47348292
20030206 16.29 16.58 16.27 16.46 45533412
20030207 16.52 16.62 16.25 16.31 48720900
20030210 16.42 16.95 16.39 16.93 62448312
20030211 17.30 17.44 16.75 16.94 89771560
20030212 16.87 17.21 16.36 16.45 88868784
20030213 16.45 16.47 14.87 15.26 178796800
20030214 15.34 15.61 14.68 15.61 123903616
20030218 15.74 16.00 15.62 15.92 66923508
20030219 15.82 16.00 15.66 15.99 47339848
20030220 15.75 15.92 15.50 15.61 65017948
20030221 15.58 15.99 15.42 15.85 72729976
20030224 15.73 16.04 15.61 15.83 46841568
20030225 15.65 15.70 15.30 15.64 55784852
20030226 15.58 15.63 15.03 15.06 60014244
20030227 15.08 15.44 14.96 15.40 64128064
20030228 15.45 15.88 15.34 15.56 59541300
20030303 15.71 15.98 15.26 15.30 54113540
20030304 15.25 15.62 15.05 15.50 55164332
20030305 15.51 16.19 15.51 15.97 75949024
20030306 15.66 15.91 15.57 15.74 59828888
20030307 15.48 15.92 15.39 15.83 52081300
20030310 15.87 15.87 15.31 15.41 60202708
20030311 15.47 15.73 15.36 15.54 51517232
20030312 15.42 15.85 15.33 15.81 53827844
20030313 16.15 16.98 16.10 16.97 95269856
20030314 17.04 17.07 16.62 16.88 85106232
20030317 16.60 17.99 16.60 17.57 92568824
20030318 17.55 17.70 17.25 17.67 55497500
20030319 17.61 17.71 17.27 17.61 57124960
20030320 17.09 17.56 16.93 17.39 77153720
20030321 17.79 17.80 17.47 17.66 67074932
20030324 17.11 17.47 16.98 17.16 51457280
20030325 17.16 17.55 17.00 17.45 51712680
20030326 17.41 17.45 17.18 17.30 40419964
20030327 17.07 17.11 16.87 16.93 53824736
20030328 16.89 17.01 16.62 16.89 41167956
20030331 16.55 16.61 16.20 16.21 54128552
20030401 16.43 16.50 16.12 16.19 50165620
20030402 16.34 16.38 15.22 15.39 138338000
20030403 15.56 15.90 15.31 15.45 86463192
20030404 15.66 15.69 15.30 15.44 55353588
20030407 16.12 16.32 15.37 15.39 61743496
20030408 15.01 15.29 14.49 14.59 106051776
20030409 14.63 14.75 14.01 14.51 108040792
20030410 14.44 14.70 14.32 14.55 48694064
20030411 14.79 14.83 14.12 14.35 40606964
20030414 14.33 14.99 14.25 14.89 61304652
20030415 14.75 15.08 14.71 14.90 50113204
20030416 15.08 15.17 14.69 14.73 52759604
20030417 14.43 14.94 14.34 14.83 69727104
20030421 14.87 15.13 14.68 14.80 56848684
20030422 14.65 14.98 14.62 14.95 72234032
20030423 15.18 15.22 14.78 14.85 87615824
20030424 15.04 15.26 14.56 14.69 113773760
20030425 14.54 14.58 13.84 14.01 89238400
20030428 13.97 14.16 13.81 13.99 67197528
20030429 14.13 14.50 13.98 14.36 59094876
20030430 14.27 14.61 14.19 14.35 56743856
20030501 14.38 14.66 14.16 14.50 48556372
20030502 14.50 14.52 14.15 14.46 56209956
20030505 14.44 14.85 14.34 14.62 48590572
20030506 14.40 14.85 14.35 14.78 52285224
20030507 14.76 14.86 14.22 14.38 68920040
20030508 14.09 14.15 13.56 13.68 110533944
20030509 13.91 14.07 13.73 14.01 68287088
20030512 13.79 14.06 13.73 14.01 64599100
20030513 13.90 14.19 13.87 14.13 63018724
20030514 14.14 14.21 13.76 13.89 49884012
20030515 13.47 13.72 13.32 13.61 104937784
20030516 13.50 13.98 13.49 13.64 74340312
20030519 14.00 14.09 13.63 13.63 80667592
20030520 13.67 14.06 13.63 13.94 68106752
20030521 13.82 14.30 13.81 14.13 53595096
20030522 14.23 14.41 13.97 14.12 60418520
20030523 13.87 14.00 13.76 13.91 46060992
20030527 13.73 14.32 13.70 14.31 45299676
20030528 14.24 14.43 14.08 14.15 39387332
20030529 14.28 14.89 14.14 14.65 84724592
20030530 14.71 15.24 14.70 15.12 78488840
20030602 15.27 15.31 14.83 15.03 72708448
20030603 14.93 15.75 14.83 15.63 107009096
20030604 15.61 15.75 15.37 15.64 58368436
20030605 15.43 15.91 15.41 15.73 52424720
20030606 15.95 16.06 15.10 15.12 83674504
20030609 14.85 15.52 14.79 14.96 63822168
20030610 15.06 15.26 14.89 15.15 43737712
20030611 14.94 15.24 14.67 15.15 60636388
20030612 15.05 15.18 14.87 15.14 41090736
20030613 15.10 15.29 14.74 14.87 36256140
20030616 14.86 15.32 14.80 15.18 43220212
20030617 15.30 15.32 14.97 15.22 44671524
20030618 15.04 16.22 15.00 16.08 87714648
20030619 16.28 17.20 16.21 16.64 136359744
20030620 16.70 16.74 15.97 16.43 55152916
20030623 16.22 16.40 16.00 16.22 39487192
20030624 16.20 16.45 15.94 16.14 41321524
20030625 16.14 16.20 15.87 15.92 44904532
20030626 16.00 16.45 15.88 16.42 39042924
20030627 16.38 16.61 16.05 16.23 38240044
20030630 16.20 16.49 16.11 16.20 31487674
20030701 15.97 16.41 15.86 16.24 39591492
20030702 16.29 17.01 16.25 17.01 51996428
20030703 16.79 17.05 16.57 16.88 30642186
20030707 17.08 18.02 17.04 17.97 97081600
20030708 17.72 17.86 17.54 17.80 55257660
20030709 17.74 17.98 17.37 17.62 40409908
20030710 17.48 17.57 17.03 17.20 48712116
20030711 17.22 17.59 17.20 17.41 31526288
20030714 17.53 17.83 17.17 17.29 50455464
20030715 17.38 17.45 16.85 17.03 50377348
20030716 17.12 17.17 16.67 16.82 39167640
20030717 16.37 16.39 16.02 16.08 68342536
20030718 16.11 16.22 15.89 15.99 34302420
20030721 16.17 16.17 15.47 15.77 44034188
20030722 15.95 16.61 15.87 16.33 52534344
20030723 16.30 16.46 15.95 16.34 42538496
20030724 16.48 17.02 16.38 16.77 70021976
20030725 16.78 17.12 16.43 17.06 36713724
20030728 17.22 17.46 17.16 17.40 51296512
20030729 17.40 17.57 16.84 17.18 40397036
20030730 17.18 17.32 16.68 16.83 29630262
20030731 16.94 17.19 16.86 16.89 39370468
20030801 16.88 16.92 16.43 16.45 37539684
20030804 16.29 17.03 16.29 16.84 43024928
20030805 16.85 16.86 16.20 16.23 36283212
20030806 16.27 16.77 16.18 16.43 43122128
20030807 16.29 16.72 16.25 16.41 42194088
20030808 16.47 16.58 15.83 15.93 45713628
20030811 15.85 16.50 15.84 16.17 40761860
20030812 16.22 16.65 16.11 16.57 39501396
20030813 16.72 17.08 16.43 17.05 62364644
20030814 16.92 17.32 16.75 17.30 53901328
20030815 17.28 17.35 17.06 17.29 18444518
20030818 17.21 17.63 17.20 17.62 35105744
20030819 17.62 17.79 17.12 17.43 40691736
20030820 17.11 17.53 17.08 17.41 40760972
20030821 17.57 17.59 17.12 17.41 37584956
20030822 17.62 17.84 17.48 17.52 74406088
20030825 17.41 17.60 17.38 17.57 26463564
20030826 17.38 17.87 17.15 17.84 53096228
20030827 17.80 18.52 17.70 18.49 85499776
20030828 18.50 18.60 18.19 18.48 47588412
20030829 18.42 18.76 18.38 18.64 40985688
20030902 18.58 18.65 18.24 18.59 50856520
20030903 18.62 18.67 18.12 18.21 53768104
20030904 18.16 18.57 18.11 18.54 56473052
20030905 18.48 18.88 18.47 18.59 57318236
20030908 18.54 19.25 18.53 19.16 45356168
20030909 19.02 19.04 18.49 18.86 41263276
20030910 18.56 18.83 18.32 18.32 30985814
20030911 18.41 18.67 18.27 18.49 38868292
20030912 19.03 19.37 18.94 19.31 66725236
20030915 19.24 19.71 19.11 19.60 69517984
20030916 19.21 20.29 19.11 20.25 93531248
20030917 20.19 20.31 19.80 19.95 49549720
20030918 19.92 20.77 19.92 20.63 62226600
20030919 20.58 20.64 20.17 20.32 51310152
20030922 19.98 20.42 19.96 20.12 43015280
20030923 20.33 20.41 19.99 20.20 48722272
20030924 20.23 20.24 19.49 19.63 40983468
20030925 19.48 20.00 19.28 19.34 37030700
20030926 19.25 19.55 18.77 18.79 45739740
20030929 18.98 19.57 18.88 19.55 44833360
20030930 19.22 19.36 18.77 18.79 44294588
20031001 18.93 19.15 18.49 19.10 52977020
20031002 19.34 19.49 19.09 19.39 35605948
20031003 19.78 19.96 19.60 19.84 35532340
20031006 19.73 19.91 19.67 19.81 18724430
20031007 19.82 19.82 19.19 19.74 43200192
20031008 19.78 19.91 19.31 19.51 36311896
20031009 19.83 20.08 19.46 19.69 49622888
20031010 19.67 20.01 19.66 19.98 35521252
20031013 20.20 20.44 20.16 20.26 33542208
20031014 20.08 20.24 19.97 20.12 29292784
20031015 20.30 20.30 19.82 19.90 28923848
20031016 19.58 20.35 19.55 20.24 42455668
20031017 20.29 20.30 19.49 19.51 41641524
20031020 19.59 20.10 19.57 20.07 30661664
20031021 20.28 20.59 20.12 20.44 39877988
20031022 20.17 20.36 19.83 19.85 30019572
20031023 19.57 20.00 19.46 19.79 32914306
20031024 19.69 19.95 19.26 19.94 28492830
20031027 20.03 20.30 19.92 19.95 27374934
20031028 20.19 21.28 20.07 21.20 63894800
20031029 21.24 21.48 20.92 21.43 41676112
20031030 21.90 21.92 21.42 21.66 41930644
20031031 21.63 21.71 21.32 21.42 37771236
20031103 21.42 21.93 21.40 21.76 37138012
20031104 21.53 21.58 21.20 21.34 35646744
20031105 21.22 21.43 20.72 21.01 59863100
20031106 21.33 21.37 20.73 21.04 57316016
20031107 21.16 21.96 21.13 21.67 61467888
20031110 21.56 21.60 20.98 21.07 31109976
20031111 20.97 21.25 20.81 20.94 21549102
20031112 21.19 21.65 21.07 21.56 30169896
20031113 21.37 21.64 21.29 21.51 20684406
20031114 21.59 21.93 21.23 21.38 32331634
20031117 21.09 21.27 20.92 21.07 33448200
20031118 21.24 21.33 20.44 20.49 38506892
20031119 20.44 20.95 20.41 20.76 28616104
20031120 20.55 20.68 20.12 20.19 36356684
20031121 20.34 20.36 19.67 19.81 50790004
20031124 20.05 20.49 19.86 20.38 46460760
20031125 20.38 20.87 19.94 20.57 35824288
20031126 20.69 20.74 19.89 20.07 38043728
20031128 20.18 20.22 19.92 20.11 12197388
20031201 20.27 20.65 20.21 20.58 34534452
20031202 20.58 20.75 20.19 20.27 34056800
20031203 20.43 20.62 19.98 20.07 42449816
20031204 21.51 22.29 21.45 22.16 132061712
20031205 21.89 22.56 21.76 22.33 73097480
20031208 22.16 22.32 22.04 22.22 39438576
20031209 22.19 22.27 21.85 21.86 46882932
20031210 21.83 22.17 21.75 22.00 35483996
20031211 22.09 22.77 21.83 22.63 49473684
20031212 22.65 23.09 22.43 23.02 46976868
20031215 23.44 23.47 22.51 22.60 55061936
20031216 22.48 22.67 22.00 22.47 45490300
20031217 22.34 22.72 22.11 22.26 33925204
20031218 22.23 23.40 22.23 23.24 68974528
20031219 23.35 23.35 22.79 23.03 49184344
20031222 22.98 23.62 22.93 23.58 33687264
20031223 23.65 24.21 23.53 24.16 44922260
20031224 24.09 24.09 23.72 23.85 12163713
20031226 23.89 24.10 23.78 23.94 8657983
20031229 23.83 24.76 23.83 24.74 31579484
20031230 24.59 24.73 24.39 24.55 26918174
20031231 24.65 24.74 24.19 24.34 21977718
20040102 24.38 24.82 24.07 24.20 30362758
20040105 24.15 24.78 24.11 24.71 35241624
20040106 24.59 24.75 24.26 24.48 35807452
20040107 24.37 25.38 24.34 25.17 44970556
20040108 25.85 26.83 25.71 26.61 84323616
20040109 26.28 27.08 26.28 26.62 52867752
20040112 26.57 27.23 26.42 27.12 40336276
20040113 27.18 27.38 26.54 26.83 43805228
20040114 27.01 27.24 26.82 27.13 32989840
20040115 26.54 27.41 26.45 27.05 44556268
20040116 26.92 27.07 26.59 26.93 48376592
20040120 26.92 26.97 26.31 26.58 40651756
20040121 26.23 26.73 25.73 26.53 49792264
20040122 26.11 26.32 25.65 25.78 49301320
20040123 25.94 26.22 25.37 25.70 33136502
20040126 25.58 26.42 25.46 26.38 30043732
20040127 26.40 26.62 25.69 25.77 30911304
20040128 25.94 26.31 25.44 25.53 39955660
20040129 25.67 26.04 25.30 25.97 48770056
20040130 25.92 26.58 25.86 26.46 37843892
20040202 26.35 26.55 25.80 25.98 36586848
20040203 25.98 26.22 25.69 25.93 25496298
20040204 25.81 25.90 25.32 25.45 31205958
20040205 25.51 25.80 25.10 25.67 29725594
20040206 25.93 26.10 25.62 26.04 32659738
20040209 25.95 26.09 25.73 25.80 22192174
20040210 25.75 26.29 25.73 26.22 23226346
20040211 26.18 26.87 26.06 26.80 33888868
20040212 26.65 26.93 26.43 26.46 22861684
20040213 26.42 26.75 25.85 26.04 29268768
20040217 26.22 27.08 26.17 26.88 34972224
20040218 26.66 26.85 26.27 26.66 30463782
20040219 26.87 27.05 26.52 26.54 35791944
20040220 26.52 26.99 26.22 26.81 38329076
20040223 28.40 28.73 27.68 28.18 123270360
20040224 27.99 28.06 27.36 27.57 55529840
20040225 27.56 28.14 27.50 28.04 38916456
20040226 28.03 28.80 27.97 28.77 44110484
20040227 28.86 28.90 28.22 28.49 41476936
20040301 28.65 28.90 28.23 28.34 42571628
20040302 28.41 28.51 28.01 28.01 33213166
20040303 28.02 28.24 27.75 27.89 39479744
20040304 27.82 28.36 27.81 28.26 26068446
20040305 28.31 29.11 28.25 28.85 64522136
20040308 28.84 29.14 28.63 28.73 49371380
20040309 28.59 28.88 28.42 28.79 38680868
20040310 28.80 28.93 28.57 28.68 45062580
20040311 28.23 28.65 27.84 27.90 49734948
20040312 28.11 28.58 28.01 28.46 37428084
20040315 28.25 28.84 28.14 28.37 50994816
20040316 28.53 29.06 28.39 28.96 45472648
20040317 29.19 29.37 29.00 29.23 35651424
20040318 29.04 29.44 28.69 29.28 46622692
20040319 29.21 29.48 29.06 29.07 36089388
20040322 28.58 28.88 27.77 28.14 60917892
20040323 28.33 28.43 27.64 27.82 49912080
20040324 27.90 28.26 27.69 28.10 38408524
20040325 28.39 28.49 27.93 28.42 46267540
20040326 28.19 28.25 27.89 27.89 32121132
20040329 28.52 29.76 28.39 29.63 70341896
20040330 29.43 29.72 29.34 29.62 32513042
20040331 29.39 30.25 29.39 29.94 47124428
20040401 29.58 29.94 29.46 29.94 39825156
20040402 30.62 30.86 29.95 30.81 42826700
20040405 30.57 31.25 30.54 31.25 34949528
20040406 30.47 31.05 30.47 30.85 38606912
20040407 30.93 31.18 30.67 30.91 30108442
20040408 31.19 31.33 30.13 30.43 42000368
20040412 30.46 30.87 30.39 30.78 22802084
20040413 30.85 30.87 30.15 30.33 27375256
20040414 30.01 30.60 29.94 30.41 26033904
20040415 30.58 30.58 29.60 29.83 32845612
20040416 29.97 30.00 29.25 29.29 40170568
20040419 29.22 30.10 29.18 30.07 30810780
20040420 30.11 30.16 29.05 29.10 34441596
20040421 29.76 30.09 29.40 29.74 55240288
20040422 30.43 31.16 29.97 30.66 61156140
20040423 30.71 30.75 30.04 30.25 42200528
20040426 30.03 30.29 29.74 29.88 26373560
20040427 30.00 30.19 29.61 29.72 34712168
20040428 29.78 29.83 29.04 29.41 39926124
20040429 29.28 29.91 28.57 29.09 41720940
20040430 28.90 29.17 28.03 28.21 51245020
20040503 28.25 28.98 28.15 28.90 35823244
20040504 28.76 29.75 28.68 29.20 41379512
20040505 29.08 29.56 28.85 29.36 31514004
20040506 29.05 29.19 28.56 28.86 32433774
20040507 28.72 29.11 28.54 28.57 36560124
20040510 28.20 28.88 28.12 28.74 50903592
20040511 28.90 29.44 28.84 29.23 42906852
20040512 29.16 29.25 28.15 28.86 77296640
20040513 28.67 29.15 28.59 29.12 42738132
20040514 29.19 29.44 28.70 28.75 36163344
20040517 28.08 28.53 27.91 28.25 38788476
20040518 28.53 29.00 28.48 28.91 30134126
20040519 29.23 29.51 28.66 28.71 50207896
20040520 28.80 29.26 28.78 28.99 31940456
20040521 29.24 29.54 29.12 29.54 33852624
20040524 29.62 29.92 29.52 29.60 36486172
20040525 29.60 30.30 29.42 30.21 51667484
20040526 30.16 30.26 29.91 30.09 32600254
20040527 30.28 30.39 29.96 30.19 36812460
20040528 30.21 30.40 29.98 30.31 21720818
20040601 30.05 30.78 30.03 30.76 35914620
20040602 30.81 30.87 30.36 30.73 34341068
20040603 30.52 30.96 30.42 30.57 29654938
20040604 30.91 31.15 30.40 30.41 41836668
20040607 30.52 31.07 30.30 31.04 35418128
20040608 30.89 31.43 30.76 31.34 35041556
20040609 31.13 31.38 30.87 30.94 23737314
20040610 31.19 31.57 31.01 31.57 29693436
20040614 31.21 31.50 30.96 31.06 46433856
20040615 31.27 31.56 31.09 31.37 37464716
20040616 31.25 31.38 31.07 31.07 27138852
20040617 31.05 31.05 30.67 30.85 25933910
20040618 30.73 30.81 29.88 30.05 61529924
20040621 30.06 30.32 29.26 29.60 49005696
20040622 29.75 30.86 29.73 30.71 57882796
20040623 30.72 30.74 30.26 30.69 37849252
20040624 30.59 31.49 29.38 31.04 54153804
20040625 31.04 31.67 30.80 31.22 36258888
20040628 31.37 31.50 30.92 31.04 37223108
20040629 31.03 32.50 30.92 32.34 76842376
20040630 32.48 33.14 32.42 32.98 58941712
20040701 33.18 33.22 32.44 32.56 54899868
20040702 32.54 32.80 32.25 32.66 28732756
20040706 32.45 32.80 31.66 31.90 52429804
20040707 32.08 32.49 32.05 32.31 31472308
20040708 32.19 32.54 31.72 31.93 33894580
20040709 32.12 32.52 31.81 31.89 30462510
20040712 31.70 31.76 31.14 31.39 40375072
20040713 31.90 31.91 31.48 31.76 35487600
20040714 31.62 32.04 31.43 31.47 31519212
20040715 31.48 31.72 30.77 31.13 40346752
20040716 31.41 31.42 30.82 30.86 36061088
20040719 30.85 31.23 30.46 30.81 39625468
20040720 30.94 31.44 30.61 31.43 37669152
20040721 31.75 31.81 30.51 30.59 50858468
20040722 30.96 32.95 30.82 32.77 78870824
20040723 32.69 32.98 31.80 32.04 49223408
20040726 31.82 32.24 31.31 31.86 39583432
20040727 32.01 32.38 31.48 31.83 43391188
20040728 31.77 32.00 30.95 31.67 42489364
20040729 31.98 31.99 31.30 31.64 34233100
20040730 31.73 31.81 31.22 31.28 30558534
20040802 31.58 32.79 31.44 32.57 52447504
20040803 32.47 32.88 32.06 32.08 33615360
20040804 32.15 32.59 31.73 32.22 40498532
20040805 32.40 32.43 31.47 31.53 36367744
20040806 31.27 31.59 30.53 30.53 47377720
20040809 30.59 31.27 30.43 31.03 33410480
20040810 31.27 31.50 30.85 31.49 31461688
20040811 31.04 31.35 30.73 30.97 47553836
20040812 30.77 31.59 30.76 31.27 43399596
20040813 31.45 31.63 30.94 31.26 27137524
20040816 30.99 31.68 30.92 31.57 10059806
20040817 31.72 31.86 31.29 31.60 12479204
20040818 31.61 32.63 31.42 32.56 15000157
20040819 32.50 32.67 31.91 32.10 11464539
20040820 32.21 33.90 32.00 33.63 23906130
20040823 33.75 34.99 33.60 34.32 20886694
20040824 34.39 34.88 33.96 34.36 14803905
20040825 34.32 34.87 34.12 34.70 11438015
20040826 34.40 34.86 34.21 34.35 9186056
20040827 34.41 35.18 34.35 34.80 11851658
20040830 34.37 34.54 33.84 34.15 8869364
20040831 34.20 34.50 33.95 34.46 10323520
20040901 33.88 34.87 33.83 34.40 13998715
20040902 34.20 35.32 34.20 35.16 10120342
20040903 34.79 35.27 34.45 34.86 10012238
20040907 34.96 36.11 34.94 35.62 16986198
20040908 35.09 36.18 35.05 35.78 17446772
20040909 36.22 36.22 35.43 35.91 16928890
20040910 35.67 35.81 35.24 35.76 13858147
20040913 36.06 37.28 35.84 36.59 16727037
20040914 36.26 37.13 36.21 37.04 13279643
20040915 36.75 36.97 36.32 36.74 11702919
20040916 36.26 37.08 36.12 36.59 14522339
20040917 34.01 35.74 33.96 35.16 56577780
20040920 34.41 34.98 34.33 34.79 19847800
20040921 34.68 36.01 34.68 35.73 14169760
20040922 35.07 35.27 34.68 35.03 15863642
20040923 35.14 35.39 34.88 35.07 11416262
20040924 35.06 35.16 34.46 34.64 11469485
20040927 34.37 34.99 34.25 34.42 13149565
20040928 34.62 34.78 34.23 34.49 10877289
20040929 34.40 35.35 34.15 35.27 13622836
20040930 35.04 35.39 34.73 35.36 16540091
20041001 35.68 36.78 35.47 36.63 17031030
20041004 36.92 37.57 36.87 37.10 15151196
20041005 36.84 37.51 36.63 37.30 9815244
20041006 37.08 37.87 36.67 37.87 13278649
20041007 37.77 38.03 37.45 37.47 9369579
20041008 37.36 37.64 36.91 37.06 10000865
20041011 37.19 37.45 37.06 37.32 6349631
20041012 36.93 37.71 36.93 37.62 9939249
20041013 38.17 38.18 37.05 37.63 11649143
20041014 37.72 38.30 37.58 38.18 11638321
20041015 38.38 38.75 37.94 38.46 14849190
20041018 38.15 39.49 38.08 39.48 12366448
20041019 40.00 40.21 38.71 38.76 17278156
20041020 38.55 39.57 38.53 39.31 13648455
20041021 39.44 40.03 38.77 39.92 12431266
20041022 40.18 40.22 37.97 38.04 15913553
20041025 37.85 38.23 37.02 37.26 17393548
20041026 36.01 36.14 35.03 35.77 25704284
20041027 36.25 37.62 35.08 37.15 19778454
20041028 36.94 38.22 36.62 37.57 13371183
20041029 37.43 38.17 37.09 37.67 14326449
20041101 37.13 37.27 36.40 36.73 18424894
20041102 36.77 37.18 36.46 37.02 17804098
20041103 37.22 37.39 35.55 36.11 28844040
20041104 34.66 35.09 34.29 34.48 44699512
20041105 34.90 35.14 34.37 34.66 24503880
20041108 34.37 35.09 34.20 35.01 13239118
20041109 35.20 35.48 34.96 35.32 16517344
20041110 35.20 35.69 34.99 35.17 15447128
20041111 35.65 36.32 35.45 36.31 13913579
20041112 36.38 36.49 35.79 36.41 15058330
20041115 36.46 36.83 36.05 36.40 13847878
20041116 36.08 36.27 35.70 35.90 12081337
20041117 36.40 37.26 36.22 36.96 16436404
20041118 36.95 37.58 36.59 37.35 12171000
20041119 37.62 37.66 36.33 36.33 10816004
20041122 36.12 37.22 35.78 37.12 11685030
20041123 37.18 37.32 36.41 36.89 11041046
20041124 37.18 37.83 37.04 37.73 10346708
20041126 37.65 37.95 37.49 37.49 2921561
20041129 37.45 38.29 37.27 37.66 11552081
20041130 37.49 37.98 37.47 37.69 11714403
20041201 37.75 39.11 37.72 39.00 18919920
20041202 38.74 39.58 38.58 39.50 15853152
20041203 39.74 40.37 39.36 39.39 17835128
20041206 39.28 39.91 39.09 39.31 11429200
20041207 39.49 39.87 38.78 38.88 13979496
20041208 39.05 39.68 39.03 39.55 12933271
20041209 38.91 39.69 38.30 39.39 18404176
20041210 39.50 39.54 38.95 39.28 10382425
20041213 39.58 39.91 39.36 39.82 10327523
20041214 39.57 40.05 39.26 39.95 14523995
20041215 39.77 40.36 39.50 40.22 13383512
20041216 40.26 40.59 39.20 39.41 14932673
20041217 39.81 39.89 39.01 39.33 18845376
20041220 39.40 39.64 38.87 38.95 11904135
20041221 39.18 40.14 39.08 39.89 14296780
20041222 39.52 40.48 39.49 40.31 21667756
20041223 40.37 40.81 40.29 40.41 10328846
20041227 40.51 40.74 39.23 39.40 13869030
20041228 39.81 39.86 39.24 39.47 12099158
20041229 39.30 39.34 38.55 38.86 13207891
20041230 38.66 38.99 38.31 38.72 7015986
20041231 38.85 38.96 38.37 38.46 6642146
20050103 38.73 39.25 37.83 38.39 15049643
20050104 38.98 39.19 38.17 38.21 20726374
20050105 38.22 38.85 38.12 38.38 15131114
20050106 38.55 39.40 38.51 39.00 15653785
20050107 39.38 39.65 38.76 39.20 13244824
20050110 39.09 39.59 38.81 39.14 11543414
20050111 38.90 39.46 38.80 39.22 11820129
20050112 39.31 39.33 38.40 39.11 11779448
20050113 38.89 38.92 38.14 38.19 14124578
20050114 38.38 38.73 38.19 38.29 10160832
20050118 37.99 38.98 37.66 38.66 18013798
20050119 38.54 38.62 37.22 37.25 26374552
20050120 34.80 35.05 34.05 34.27 56636780
20050121 34.30 34.70 32.46 34.29 37034464
20050124 34.29 34.40 32.97 33.14 25666558
20050125 33.42 33.79 33.19 33.25 18130436
20050126 33.25 33.72 33.24 33.47 14909522
20050127 33.47 33.62 32.45 32.78 18494906
20050128 32.80 33.12 32.33 32.97 16693284
20050131 33.51 33.93 33.48 33.78 16978708
20050201 33.69 33.85 33.23 33.41 13901883
20050202 33.34 33.45 32.66 33.01 11859266
20050203 32.85 33.20 32.48 32.75 10443611
20050204 32.78 33.64 32.56 33.52 11555320
20050207 33.24 34.01 32.54 32.64 16904404
20050208 32.50 33.04 32.07 32.87 15393497
20050209 32.94 32.99 32.13 32.37 12506403
20050210 32.56 32.65 32.02 32.03 10825499
20050211 32.06 32.87 31.17 32.80 19816522
20050214 32.80 33.85 32.75 33.72 15846493
20050215 33.53 34.21 33.14 33.45 20221232
20050216 33.23 33.31 32.43 32.65 17845674
20050217 32.65 32.65 31.78 32.06 16489552
20050218 32.06 32.29 31.38 31.42 17821972
20050222 30.88 31.77 30.84 31.33 22723020
20050223 31.58 31.65 31.02 31.02 17767260
20050224 30.94 32.38 30.89 32.28 24095036
20050225 32.15 33.74 32.07 33.63 24814246
20050228 33.63 33.83 32.23 32.77 22219610
20050301 32.91 33.52 32.78 33.05 14515245
20050302 32.66 33.51 32.46 32.98 14231279
20050303 33.18 33.26 32.01 32.18 17512670
20050304 32.54 32.79 32.27 32.27 14093312
20050307 32.22 34.18 32.18 33.98 27449260
20050308 33.69 34.43 32.91 32.98 23211782
20050309 32.75 33.68 32.58 33.39 20371028
20050310 33.45 33.96 33.03 33.70 16245443
20050311 34.22 34.48 33.90 33.95 24591782
20050314 34.17 34.36 33.63 34.05 14594790
20050315 34.47 34.88 34.27 34.64 23697858
20050316 34.44 35.03 34.18 34.32 23513132
20050317 34.28 34.36 33.48 33.52 17766930
20050318 33.27 33.39 32.75 33.15 24920086
20050321 33.02 33.60 32.91 33.20 13856106
20050322 33.42 33.78 32.69 32.72 16590030
20050323 32.70 33.34 32.61 33.00 13928170
20050324 33.05 33.31 32.50 32.50 14062616
20050328 32.59 33.23 32.51 32.89 13886252
20050329 32.86 33.13 32.15 32.49 17160822
20050330 32.77 33.63 32.73 33.55 19798146
20050331 33.46 33.82 33.05 33.29 15662549
20050401 33.29 33.39 32.17 32.31 21701188
20050404 32.40 33.04 32.04 32.79 14370236
20050405 32.80 33.12 32.28 32.40 14371557
20050406 32.15 32.70 31.74 31.92 15630202
20050407 31.78 32.40 31.71 31.97 15576292
20050408 32.05 32.11 31.61 31.72 16034971
20050411 31.75 31.88 31.23 31.35 16059946
20050412 31.22 31.54 30.81 31.45 18841840
20050413 31.26 31.41 29.89 29.90 29774454
20050414 30.26 30.88 29.72 30.51 30277142
20050415 30.28 30.76 29.69 29.71 23853978
20050418 29.22 30.14 29.16 29.56 19870100
20050419 29.75 30.23 29.72 29.81 17166982
20050420 29.99 30.38 29.73 30.19 23549108
20050421 30.04 31.87 29.99 31.55 39856052
20050422 31.33 31.71 30.53 30.83 16610384
20050425 30.90 31.59 30.83 31.51 14414025
20050426 31.27 31.86 31.04 31.36 21029836
20050427 31.02 32.27 31.01 32.13 19368732
20050428 31.81 32.18 31.52 31.67 14365946
20050429 31.72 31.98 31.09 31.71 16138282
20050502 31.67 32.10 31.59 31.86 9868817
20050503 31.89 32.03 31.38 31.51 13638483
20050504 31.69 32.50 31.55 32.40 12340120
20050505 32.28 32.59 31.77 31.96 12592729
20050506 32.19 32.55 32.14 32.34 11624430
20050509 32.27 33.02 32.03 32.76 14907581
20050510 32.39 32.69 32.05 32.35 10105694
20050511 32.35 32.99 31.98 32.86 11936231
20050512 32.68 33.08 32.23 32.44 11196887
20050513 32.10 32.54 31.80 32.08 18421558
20050516 31.85 32.25 31.64 32.12 8730315
20050517 31.76 32.82 31.76 32.80 11178843
20050518 32.94 33.81 32.80 33.22 18722026
20050519 32.92 33.52 32.68 33.28 15668710
20050520 33.29 34.08 33.03 33.93 15124434
20050523 33.83 34.31 33.55 33.80 14794589
20050524 33.61 33.91 33.44 33.72 9637002
20050525 33.47 33.80 33.19 33.50 8344203
20050526 33.85 34.33 33.64 34.10 11639474
20050527 33.98 34.18 33.77 33.86 5462157
20050531 33.77 34.22 33.61 33.96 10544562
20050601 33.72 34.95 33.69 34.71 16784002
20050602 34.51 34.99 34.44 34.85 10235603
20050603 34.96 35.10 34.21 34.26 11063263
20050606 34.27 34.62 34.22 34.43 8711112
20050607 34.60 34.69 33.85 33.95 11947665
20050608 34.14 34.18 33.58 33.65 9567527
20050609 33.45 33.54 32.94 33.29 15276961
20050610 33.27 33.37 32.55 32.80 17647440
20050613 32.50 33.59 32.49 32.92 12992968
20050614 32.80 32.95 31.87 31.96 20677764
20050615 32.03 32.14 31.55 31.76 22441630
20050616 31.65 31.99 31.63 31.86 12212283
20050617 32.31 32.62 31.62 31.80 22870772
20050620 31.56 32.45 31.52 32.08 11207700
20050621 32.04 32.26 31.87 32.00 13029516
20050622 32.03 32.13 31.39 31.81 13841480
20050623 31.81 32.02 30.97 30.98 18324078
20050624 30.98 31.33 30.60 30.60 12091773
20050627 30.48 31.10 30.46 30.60 9776500
20050628 30.89 30.91 30.48 30.52 13907223
20050629 30.56 30.87 30.43 30.56 10366870
20050630 30.65 30.71 30.07 30.08 14935075
20050701 30.29 31.07 30.23 30.61 14009734
20050705 30.29 30.80 30.16 30.60 11228663
20050706 30.39 30.93 30.20 30.43 14623262
20050707 30.16 30.66 30.05 30.50 14220134
20050708 30.48 31.74 30.38 31.66 16561419
20050711 31.59 32.25 31.58 32.07 15356972
20050712 32.07 32.19 31.46 31.98 14985672
20050713 31.89 32.03 31.71 31.82 12810336
20050714 31.89 32.31 31.87 32.21 13392365
20050715 32.30 32.52 31.93 32.42 14612506
20050718 32.21 32.34 32.00 32.00 10923216
20050719 32.13 32.65 31.69 32.62 10310346
20050720 32.30 32.96 32.12 32.88 20443988
20050721 34.16 35.81 34.06 35.54 53323060
20050722 35.30 35.98 35.18 35.81 18880642
20050725 35.52 36.12 35.48 35.80 14909063
20050726 35.75 36.22 35.68 36.03 13478522
20050727 35.88 36.69 35.82 36.58 17255068
20050728 36.42 36.61 36.03 36.24 14784821
20050729 36.28 36.58 35.92 35.97 13085052
20050801 35.75 36.01 35.37 35.53 10142970
20050802 35.56 36.29 35.46 36.13 10487490
20050803 35.85 36.44 35.73 36.38 10416808
20050804 36.00 36.37 35.81 36.04 8843696
20050805 35.83 36.18 35.52 35.68 8078487
20050808 35.61 36.15 35.61 35.72 7760528
20050809 35.72 36.00 35.18 35.32 10230006
20050810 36.04 36.64 35.66 35.73 19663522
20050811 35.97 37.03 35.94 36.88 22046514
20050812 36.51 37.17 36.46 37.16 12754471
20050815 36.89 38.02 36.85 37.78 15123634
20050816 37.72 37.78 36.42 36.67 17537138
20050817 36.68 36.95 36.26 36.55 11301650
20050818 36.22 36.85 36.22 36.38 11081592
20050819 36.34 36.92 36.26 36.64 10661341
20050822 36.67 37.49 36.67 36.95 12001884
20050823 36.84 37.24 36.69 36.71 8157730
20050824 36.55 37.32 36.08 36.18 11040630
20050825 36.50 36.64 36.15 36.58 9169333
20050826 36.45 36.65 36.08 36.39 8378675
20050829 36.12 36.75 36.12 36.50 7796414
20050830 36.38 36.44 35.86 36.40 10641687
20050831 36.36 36.43 35.65 36.26 13197199
20050901 36.04 36.76 36.01 36.53 10747692
20050902 36.52 36.85 36.41 36.49 7418387
20050906 36.70 37.23 36.54 37.03 10309545
20050907 36.93 37.30 36.87 37.07 10419930
20050908 37.47 38.33 37.17 38.12 18528336
20050909 38.19 39.23 37.77 39.09 20831538
20050912 38.79 38.99 38.57 38.86 10437342
20050913 38.86 39.73 38.75 39.13 14648965
20050914 39.01 39.23 38.18 38.42 13681230
20050915 38.60 38.81 38.34 38.58 9505308
20050916 38.76 39.59 38.54 39.56 21755798
20050919 39.42 39.54 38.66 39.00 11265015
20050920 39.57 40.61 39.54 39.65 26614182
20050921 39.91 40.57 39.49 39.93 25540772
20050922 39.92 40.65 39.89 40.18 16374286
20050923 40.08 41.02 40.02 40.87 15450026
20050926 40.98 41.08 40.32 40.54 14253417
20050927 40.67 40.95 40.25 40.50 10877680
20050928 40.61 40.96 40.31 40.64 14682146
20050929 40.54 41.14 40.37 41.08 20766380
20050930 41.01 41.11 40.50 40.86 13268051
20051003 41.07 41.34 40.84 41.14 16465617
20051004 41.00 42.26 40.91 41.65 20866362
20051005 41.51 42.14 41.23 41.23 17051054
20051006 41.16 41.52 39.86 40.32 20142066
20051007 40.82 41.00 39.88 40.11 11792083
20051010 40.02 40.67 39.74 39.89 10134768
20051011 39.87 40.08 39.37 39.69 11158462
20051012 39.45 40.07 38.58 38.67 19627044
20051013 38.50 38.75 37.83 38.08 22152222
20051014 38.44 38.75 37.77 38.29 16430026
20051017 38.26 38.71 37.95 38.53 10785582
20051018 38.67 39.08 38.22 38.76 13086923
20051019 38.81 40.32 38.52 40.20 20907976
20051020 40.09 40.83 39.34 39.59 19495962
20051021 40.44 41.24 40.05 41.09 25426224
20051024 41.08 41.73 40.73 41.73 15845136
20051025 41.23 41.64 40.67 41.24 13407019
20051026 41.09 42.00 40.65 40.96 17413968
20051027 40.68 40.76 39.18 39.31 19981854
20051028 36.71 37.74 36.23 37.50 44581284
20051031 37.08 37.36 35.63 36.31 42723128
20051101 36.40 36.40 35.69 36.06 27637110
20051102 36.00 37.11 35.72 36.87 29898152
20051103 38.99 40.60 38.83 40.20 48644084
20051104 40.55 40.98 39.67 40.91 20976090
20051107 40.94 41.33 40.51 40.76 15489012
20051108 40.47 41.52 40.43 41.36 17100990
20051109 41.28 41.71 40.62 40.79 14165700
20051110 41.06 41.70 40.46 41.70 14290431
20051111 41.64 42.14 41.30 41.48 13682764
20051114 41.31 42.01 41.23 41.58 9276324
20051115 41.65 41.80 40.66 41.04 14966980
20051116 41.23 41.31 40.78 41.05 11392155
20051117 41.31 41.70 41.06 41.58 14750590
20051118 41.79 42.30 41.38 41.94 21167294
20051121 41.69 42.27 41.59 42.08 12185222
20051122 41.96 42.22 41.52 41.94 13732371
20051123 42.07 42.27 41.79 42.01 12476627
20051125 42.15 42.22 41.94 42.17 3995670
20051128 42.23 42.27 41.60 42.04 13717149
20051129 42.18 42.47 41.53 41.59 13519814
20051130 41.52 42.13 41.47 41.52 12639577
20051201 41.25 41.96 41.18 41.64 15810203
20051202 41.37 41.64 40.84 41.27 12564453
20051205 41.18 41.47 40.57 40.71 13001301
20051206 40.91 41.47 40.68 40.94 12107735
20051207 40.84 41.31 40.76 41.17 9748134
20051208 41.73 41.96 40.21 40.45 23422560
20051209 40.74 40.99 40.32 40.67 10946623
20051212 40.65 41.45 40.65 41.36 10175354
20051213 41.43 42.31 41.34 41.94 16280151
20051214 41.86 42.64 41.76 42.30 16625731
20051215 42.58 42.62 41.59 41.85 12038444
20051216 41.72 42.23 41.07 41.13 29170412
20051219 41.56 41.64 39.94 39.98 15897522
20051220 40.03 40.99 39.98 40.34 17429788
20051221 40.45 41.04 40.03 40.25 12149921
20051222 40.48 40.76 39.88 40.62 10675690
20051223 40.96 41.04 40.49 40.62 5871570
20051227 40.51 40.88 39.72 39.93 9490097
20051228 40.00 40.35 39.83 39.94 7873787
20051229 40.07 40.37 39.73 39.84 8660029
20051230 39.55 39.80 39.33 39.42 9420697
20060103 39.57 40.58 39.26 40.26 17298856
20060104 40.26 41.62 40.20 41.57 18391878
20060105 41.38 41.80 41.17 41.37 11875709
20060106 41.68 43.36 41.50 43.33 29169538
20060109 42.95 43.64 42.92 43.53 15915992
20060110 43.15 43.92 43.09 43.35 14083504
20060111 43.51 45.25 43.28 44.65 21864830
20060112 44.47 45.11 44.17 44.83 18187942
20060113 44.76 44.83 43.97 44.50 12796489
20060117 43.39 44.22 43.29 44.03 14388099
20060118 43.39 44.36 43.37 43.69 14430723
20060119 44.12 44.58 43.56 44.53 15418280
20060120 44.40 44.54 42.57 42.97 22880912
20060123 43.15 43.18 42.55 42.93 11820845
20060124 43.23 44.19 42.97 43.98 15198713
20060125 44.12 44.47 43.10 43.54 18883362
20060126 42.77 44.00 42.55 43.46 21566356
20060127 43.52 44.07 43.10 43.94 15808996
20060130 44.00 44.65 43.84 44.44 13572567
20060131 44.26 44.71 43.50 43.88 13999568
20060201 43.31 44.19 43.12 43.86 13640546
20060202 43.54 43.84 42.89 42.89 10775473
20060203 42.59 42.82 41.86 42.16 12644574
20060206 41.92 42.40 41.64 42.03 9794364
20060207 41.95 42.20 41.25 41.84 12967093
20060208 41.95 43.12 41.92 42.98 12669383
20060209 43.05 43.30 42.14 42.24 10617547
20060210 42.46 42.82 41.85 42.69 9725729
20060213 42.36 42.57 41.61 42.04 10181802
20060214 42.42 43.88 42.17 43.55 18556362
20060215 43.25 43.88 42.78 43.32 13792461
20060216 43.45 44.02 43.00 44.01 15198167
20060217 43.69 44.72 43.63 44.20 16182226
20060221 43.99 44.09 42.74 42.95 12891135
20060222 43.09 44.44 42.95 43.80 12578552
20060223 43.52 43.70 42.95 43.02 9188398
20060224 43.17 43.34 42.70 43.26 7769898
20060227 43.21 44.45 43.06 44.32 12478088
20060228 44.16 44.37 43.08 43.23 15516998
20060301 43.30 44.27 42.89 44.03 11721823
20060302 43.41 44.70 43.31 43.85 14006106
20060303 43.51 44.68 43.33 43.66 12413838
20060306 43.59 44.33 43.18 43.31 13669588
20060307 43.90 44.39 43.49 43.88 25481950
20060308 43.97 45.73 43.73 45.41 29745522
20060309 45.43 45.78 44.03 44.10 18635648
20060310 43.98 44.60 43.55 44.00 12853002
20060313 44.60 44.76 43.96 44.20 11185359
20060314 44.10 45.26 44.00 45.15 14070573
20060315 45.30 45.69 45.01 45.66 13878262
20060316 46.12 46.92 45.72 45.72 25917950
20060317 45.80 46.74 45.76 46.54 22270362
20060320 46.41 46.72 46.02 46.12 10599153
20060321 45.63 46.75 45.39 45.46 18969438
20060322 45.34 46.01 45.21 45.61 12602441
20060323 45.54 45.75 45.06 45.45 10913636
20060324 45.55 46.02 44.82 45.24 11020427
20060327 45.36 45.97 45.32 45.57 9008304
20060328 45.45 46.32 45.08 45.25 14076682
20060329 45.49 46.85 45.40 46.50 17068906
20060330 46.70 47.44 46.52 46.62 14762261
20060331 46.90 47.13 46.23 46.40 13187992
20060403 46.88 47.41 46.78 46.92 15217350
20060404 46.79 47.63 46.78 47.50 15268728
20060405 47.39 47.49 46.92 47.37 10684019
20060406 47.44 47.66 46.90 47.45 10888329
20060407 47.59 48.11 47.42 47.63 15415334
20060410 47.47 47.73 46.75 47.29 7940066
20060411 47.33 47.70 46.67 47.11 12034997
20060412 47.34 47.40 46.73 46.73 7879416
20060413 46.69 47.52 46.69 47.19 8579285
20060417 47.14 47.61 46.41 46.77 10281616
20060418 47.10 48.12 47.05 47.70 13203918
20060419 48.12 48.20 47.53 48.13 14707284
20060420 47.95 48.04 46.94 47.52 14697575
20060421 47.41 47.76 46.67 47.11 16169416
20060424 46.82 48.12 46.81 47.95 15792212
20060425 48.08 48.08 46.98 47.21 11176960
20060426 47.30 47.55 46.61 46.83 9787366
20060427 46.54 48.09 46.54 47.70 13498330
20060428 47.86 47.89 47.05 47.07 8929547
20060501 47.18 47.40 46.09 46.43 12146697
20060502 46.48 47.08 46.19 46.81 9561785
20060503 47.89 47.89 46.80 47.44 19604076
20060504 47.69 48.60 47.62 47.98 17202312
20060505 48.32 48.59 47.95 48.18 10763321
20060508 48.00 48.36 47.78 48.28 9735443
20060509 48.39 48.58 48.22 48.35 8328288
20060510 48.10 48.29 47.14 47.36 11508459
20060511 47.24 47.43 44.76 45.29 22440748
20060512 45.23 45.50 44.51 44.91 16388126
20060515 44.52 44.75 43.42 44.58 20214498
20060516 44.69 45.38 43.99 44.18 15445004
20060517 42.47 43.83 42.39 43.00 24386332
20060518 43.32 43.73 42.43 42.49 16740678
20060519 42.45 43.73 42.17 43.15 24909598
20060522 42.58 43.25 42.26 42.75 15765268
20060523 42.99 43.24 41.60 41.60 17879928
20060524 41.47 42.17 40.54 41.91 25325682
20060525 42.28 42.65 41.73 42.34 14364315
20060526 42.49 42.68 41.91 42.31 9963623
20060530 41.92 42.19 41.11 41.11 16217284
20060531 41.11 41.79 40.87 41.56 14719525
20060601 41.55 43.25 41.17 43.25 17384746
20060602 43.75 43.91 42.70 43.20 12777020
20060605 42.90 43.17 41.97 41.99 12267540
20060606 41.99 42.71 41.83 42.44 14698855
20060607 42.61 42.95 41.68 41.80 13339481
20060608 41.19 41.46 38.83 40.86 30442888
20060609 41.36 41.75 39.56 39.93 19330514
20060612 39.77 39.98 37.73 37.86 25529234
20060613 39.26 39.45 38.21 38.46 40756932
20060614 38.80 39.80 38.53 39.75 22159034
20060615 40.12 41.36 39.94 41.26 21177936
20060616 41.12 41.36 39.54 40.40 29981820
20060619 40.73 40.80 39.56 39.88 15812464
20060620 40.10 40.81 39.62 40.36 14656099
20060621 40.48 41.36 40.27 40.63 17196642
20060622 40.32 40.35 37.89 38.04 38012840
20060623 36.96 37.06 35.64 36.31 57570840
20060626 36.77 37.37 36.49 36.85 18193950
20060627 36.68 37.12 35.42 35.56 18078086
20060628 35.82 36.33 35.45 36.28 14908608
20060629 36.75 37.48 35.79 37.26 21800886
20060630 37.45 37.61 36.68 36.83 13862560
20060703 36.28 36.51 35.99 36.27 7668192
20060705 36.20 36.22 34.86 35.08 20533878
20060706 35.09 35.52 34.85 35.36 14896206
20060707 35.07 35.40 34.60 34.93 13763232
20060710 35.07 35.14 34.10 34.74 15893623
20060711 34.52 35.85 34.37 35.73 22447662
20060712 35.65 35.88 34.18 34.51 15317454
20060713 34.17 34.79 33.60 33.60 16867868
20060714 33.54 34.09 32.84 33.43 17953518
20060717 34.00 34.37 33.36 33.60 15823887
20060718 33.78 34.47 33.30 34.38 15552447
20060719 34.38 34.74 33.48 33.76 36037260
20060720 33.33 34.26 32.71 32.95 39877448
20060721 32.17 32.31 31.35 31.66 28221870
20060724 31.77 32.71 31.56 32.52 17551634
20060725 32.45 32.80 31.48 31.51 17711234
20060726 31.58 32.41 31.20 32.15 23087042
20060727 32.32 32.70 31.71 31.73 17908042
20060728 32.13 33.07 31.97 32.90 17050968
20060731 32.71 32.82 32.35 32.41 11568434
20060801 32.10 32.13 31.25 31.69 17978866
20060802 31.71 31.94 31.07 31.59 13834600
20060803 31.37 32.41 31.33 32.04 15049713
20060804 32.58 33.06 32.03 32.46 17515406
20060807 32.45 32.65 31.67 31.80 14625963
20060808 31.25 31.80 30.67 31.12 21313710
20060809 31.40 32.32 30.72 30.82 19323988
20060810 30.70 31.25 30.11 31.16 15798538
20060811 30.89 31.13 30.47 30.62 9512566
20060814 31.33 31.67 30.80 30.88 13378430
20060815 31.65 32.72 31.34 32.58 24546612
20060816 33.35 34.77 33.28 34.77 29634334
20060817 34.64 34.93 34.01 34.19 18404356
20060818 34.23 34.80 33.55 34.30 15277744
20060821 34.01 34.35 33.66 34.10 14174035
20060822 34.15 35.07 34.05 34.48 15768293
20060823 34.70 35.03 33.62 33.80 12929936
20060824 34.12 34.51 33.85 34.37 9504040
20060825 34.06 34.89 33.93 34.47 11330367
20060828 34.53 34.72 34.13 34.28 11324728
20060829 34.34 34.75 33.80 34.66 11888536
20060830 34.72 35.50 34.67 34.96 12694826
20060831 35.23 35.27 34.60 34.74 9268605
20060901 35.35 35.78 35.12 35.36 14834453
20060905 35.37 36.27 34.61 36.14 17566842
20060906 36.06 36.41 34.86 35.08 21057912
20060907 34.89 35.04 34.03 34.09 19817732
20060908 34.21 34.33 33.46 33.69 18309258
20060911 33.33 34.23 33.19 33.94 14916980
20060912 34.49 35.12 34.42 34.72 23756142
20060913 34.88 34.99 34.37 34.40 17596338
20060914 34.23 34.68 34.13 34.30 16498872
20060915 34.59 34.87 33.93 33.94 29789714
20060918 34.04 34.71 33.66 33.75 21358958
20060919 34.03 34.40 33.84 34.21 15142221
20060920 34.12 35.23 33.96 35.14 21869518
20060921 35.26 36.17 35.23 35.48 25102382
20060922 35.50 35.51 34.66 34.91 13682980
20060925 35.23 35.94 34.59 35.66 16714678
20060926 35.68 36.24 35.24 35.44 17137398
20060927 35.49 35.77 34.86 35.16 19920538
20060928 35.19 35.25 33.89 34.14 25535296
20060929 34.31 34.38 33.35 33.52 18279544
20061002 33.30 33.65 31.44 31.96 36098304
20061003 32.03 33.01 31.92 32.64 21016162
20061004 32.64 33.03 32.16 33.03 20187748
20061005 33.07 33.48 32.68 33.44 15972153
20061006 33.18 33.81 32.99 33.54 13825694
20061009 33.45 33.68 33.20 33.42 8665324
20061010 33.58 34.94 32.27 34.18 36252080
20061011 34.07 35.03 34.00 34.82 18396882
20061012 34.99 35.97 34.96 35.91 18041614
20061013 36.09 36.74 35.73 36.74 24309972
20061016 36.61 36.88 36.48 36.72 15522321
20061017 36.40 36.52 35.58 35.91 16279920
20061018 36.12 36.17 34.95 35.15 19361828
20061019 34.40 35.28 34.16 35.21 23799736
20061020 35.35 35.43 34.30 34.97 17910830
20061023 34.93 35.63 34.59 35.11 14634480
20061024 34.72 34.99 33.72 33.85 21902486
20061025 33.82 34.80 33.80 34.59 16794168
20061026 34.83 35.09 34.16 35.03 16282089
20061027 34.97 35.04 34.04 34.25 14247438
20061030 33.83 34.05 33.57 33.88 16855766
20061031 34.09 34.30 33.25 33.56 15938860
20061101 33.93 34.03 32.84 32.95 20360176
20061102 32.97 33.57 32.65 33.53 23089094
20061103 33.46 34.69 33.11 33.63 36030416
20061106 33.61 33.83 33.16 33.33 20403988
20061107 33.29 34.16 33.21 33.56 19296760
20061108 33.48 33.75 33.15 33.45 17321972
20061109 33.26 33.38 31.98 32.12 34457200
20061110 32.17 32.50 31.67 32.50 22032620
20061113 33.10 33.79 32.74 33.38 23243194
20061114 33.48 34.80 33.24 34.63 26550018
20061115 34.61 35.07 34.36 34.76 20805778
20061116 35.09 35.41 34.63 34.86 18668970
20061117 34.67 34.85 34.50 34.70 14817210
20061120 34.40 34.53 33.95 34.26 14486126
20061121 34.31 34.78 34.08 34.68 12989364
20061122 34.61 34.72 33.95 34.44 11390771
20061124 34.19 34.92 34.12 34.65 8091865
20061127 34.42 34.58 33.52 33.61 16954558
20061128 33.55 33.84 32.92 33.06 23576880
20061129 33.24 33.92 33.17 33.80 15864033
20061130 33.69 33.95 33.03 33.74 19915224
20061201 33.66 33.90 33.01 33.52 15293827
20061204 33.83 34.65 33.69 34.58 22699558
20061205 34.92 36.48 34.79 35.84 36423720
20061206 35.86 36.43 35.57 36.24 21353414
20061207 36.56 37.92 36.18 36.21 29042122
20061208 36.08 37.25 35.87 36.58 19502554
20061211 36.31 36.96 35.97 36.01 21188240
20061212 35.91 36.14 35.27 35.96 17146768
20061213 36.31 36.36 35.25 35.55 23173898
20061214 35.69 36.63 35.50 36.46 18101708
20061215 36.63 37.00 36.35 36.54 22805498
20061218 36.72 37.10 35.93 36.14 14751310
20061219 35.82 36.00 35.50 35.61 15618150
20061220 35.62 36.17 35.38 35.44 10698705
20061221 35.44 35.72 35.15 35.65 12754735
20061222 34.73 35.42 34.69 34.98 25596272
20061226 34.73 35.31 34.62 34.80 12051123
20061227 34.99 35.29 34.75 34.76 9755980
20061228 34.71 35.16 34.64 34.87 12306235
20061229 34.97 35.50 34.76 34.96 11735368
20070103 34.93 35.87 34.03 34.65 26143358
20070104 34.96 36.45 34.60 36.22 28283488
20070105 35.99 36.02 35.03 35.79 19893978
20070108 35.85 35.85 35.15 35.39 14642131
20070109 35.62 35.75 35.01 35.01 17240274
20070110 34.83 35.67 34.77 35.66 15494486
20070111 35.76 36.67 35.25 36.52 22213228
20070112 36.31 36.95 36.19 36.65 15496972
20070116 36.82 36.96 36.12 36.51 14822655
20070117 36.24 36.97 36.08 36.25 18378980
20070118 36.17 36.40 35.46 35.61 17741526
20070119 35.40 36.24 35.27 35.96 18905852
20070122 36.12 36.15 35.26 35.62 20674772
20070123 35.61 36.14 35.20 35.27 18623174
20070124 35.58 36.36 35.44 35.73 27629818
20070125 36.89 36.92 35.29 35.30 30457560
20070126 35.40 35.51 34.55 34.70 22356566
20070129 34.23 34.75 34.04 34.37 20527326
20070130 34.39 34.61 34.17 34.39 14439447
20070131 34.35 35.06 34.05 34.84 16974244
20070201 34.97 34.99 34.27 34.61 18028958
20070202 34.63 34.71 34.23 34.40 16860956
20070205 34.41 35.26 34.23 35.07 19858198
20070206 35.03 35.13 34.44 34.86 19991484
20070207 34.96 35.05 34.54 34.76 17382638
20070208 34.75 35.79 34.34 35.39 22582384
20070209 35.93 36.07 35.05 35.44 23029586
20070212 35.83 35.89 35.07 35.20 17900646
20070213 35.39 35.78 35.15 35.22 17357776
20070214 35.38 36.96 35.38 36.69 34273216
20070215 37.24 38.34 37.14 38.22 41066544
20070216 38.04 40.13 37.79 39.33 58137320
20070220 38.84 39.58 38.72 39.50 24188508
20070221 39.08 39.39 38.71 38.90 23553106
20070222 39.06 39.59 38.88 39.58 19501582
20070223 39.96 40.34 39.38 40.11 26745356
20070226 40.02 40.06 39.08 39.45 26265292
20070227 37.98 38.55 37.00 37.23 41921384
20070228 37.39 38.12 37.11 37.39 29459928
20070301 36.71 37.84 36.51 37.21 28792902
20070302 37.16 37.41 36.57 36.63 24379906
20070305 36.38 37.17 36.22 36.32 19139944
20070306 36.73 36.91 36.40 36.70 22317934
20070307 36.75 37.31 36.71 36.83 19860102
20070308 37.34 37.71 37.07 37.34 17006948
20070309 37.71 37.95 37.08 37.25 15122700
20070312 37.09 37.39 36.94 37.23 16328283
20070313 38.60 39.23 38.23 38.81 53760188
20070314 39.41 40.40 39.36 40.09 43480940
20070315 40.05 40.76 39.90 40.55 31688520
20070316 40.34 40.58 39.93 40.53 28310066
20070319 40.83 40.94 39.55 39.81 26195608
20070320 39.36 40.11 39.32 39.93 20035130
20070321 39.99 40.59 39.30 40.57 26066062
20070322 40.29 40.63 40.15 40.22 17887586
20070323 40.02 40.26 39.44 39.50 18846146
20070326 39.28 39.49 38.57 39.36 17353772
20070327 39.18 39.76 39.00 39.55 13264641
20070328 39.44 39.90 39.24 39.43 17313786
20070329 39.71 39.79 38.63 39.20 15333510
20070330 39.21 39.81 39.11 39.58 18957802
20070402 39.60 40.02 39.25 39.97 16970950
20070403 40.27 40.59 40.06 40.56 19891034
20070404 40.76 40.79 40.19 40.50 16348976
20070405 39.95 40.31 39.24 40.18 23573418
20070409 40.21 40.32 39.42 39.60 15230045
20070410 39.47 39.93 39.46 39.90 12798402
20070411 39.81 39.89 39.02 39.06 14724360
20070412 38.68 39.73 38.60 39.53 15177989
20070413 39.44 39.63 38.81 39.48 14420216
20070416 39.68 40.27 39.64 40.26 15923152
20070417 40.09 40.36 39.91 40.24 13702643
20070418 39.91 40.29 39.71 39.87 11428354
20070419 39.61 40.30 39.54 40.23 11840705
20070420 40.73 41.01 39.96 40.31 21599930
20070423 40.19 40.54 39.61 39.80 13986417
20070424 40.00 41.68 39.93 41.16 29349782
20070425 41.38 42.09 41.10 42.07 26565064
20070426 42.87 42.99 41.86 42.03 24767468
20070427 41.67 41.92 41.10 41.41 14492210
20070430 41.43 41.59 40.61 40.64 17224872
20070501 40.83 40.94 40.09 40.61 19555850
20070502 40.78 41.32 40.57 41.08 13050383
20070503 41.15 41.29 40.76 41.09 11370262
20070504 41.31 41.49 40.44 40.92 13665460
20070507 40.94 41.33 40.67 40.78 8225143
20070508 40.57 41.29 40.50 40.98 10556446
20070509 40.78 41.30 40.62 41.08 10399308
20070510 40.83 41.00 40.38 40.74 18546528
20070511 40.99 41.74 40.75 41.62 15589370
20070514 41.73 41.99 40.69 41.06 16019935
20070515 41.32 41.93 40.88 40.98 20580262
20070516 41.19 42.26 41.19 41.80 30421722
20070517 41.58 41.91 41.42 41.59 16154332
20070518 41.69 42.10 41.39 41.95 23930696
20070521 41.96 42.83 41.63 42.80 25894266
20070522 43.13 44.28 42.46 43.03 38158424
20070523 43.15 43.32 41.58 41.60 23260652
20070524 41.52 41.75 40.34 40.44 31383514
20070525 40.54 40.72 39.75 40.22 23326718
20070529 40.27 41.73 39.74 41.09 28672408
20070530 40.35 40.68 39.38 39.86 33826208
20070531 39.96 40.16 39.22 39.98 24502224
20070601 40.52 40.77 39.73 39.81 15458646
20070604 39.53 40.09 39.23 39.26 15212404
20070605 39.35 39.62 38.81 39.55 21869524
20070606 39.44 39.59 39.11 39.31 17093918
20070607 39.01 39.46 38.14 38.18 33831904
20070608 39.21 39.56 38.37 38.97 40224624
20070611 38.72 38.83 38.17 38.53 20016586
20070612 38.18 39.48 38.16 38.92 25403714
20070613 39.15 39.82 38.92 39.65 18464900
20070614 39.75 39.97 39.47 39.67 18382712
20070615 40.06 40.28 39.56 39.68 32369816
20070618 39.51 39.88 39.34 39.40 13277388
20070619 39.33 39.95 39.28 39.74 18655168
20070620 39.89 40.95 39.47 40.09 24437440
20070621 40.05 40.68 39.75 40.55 17489710
20070622 40.27 40.66 39.84 40.01 18734454
20070625 39.80 40.16 39.37 39.59 17666010
20070626 40.06 40.45 39.56 39.88 20833848
20070627 39.64 40.44 39.61 40.42 17065126
20070628 40.35 40.74 40.03 40.45 14831546
20070629 40.58 40.72 40.11 40.39 18967052
20070702 40.58 40.95 40.39 40.89 14133969
20070703 40.82 40.95 40.68 40.82 6387242
20070705 40.60 40.76 40.35 40.53 14270949
20070706 40.49 40.60 40.13 40.56 7451388
20070709 40.51 40.86 40.30 40.57 13908892
20070710 40.43 40.68 40.16 40.22 14949940
20070711 40.16 41.04 39.82 40.81 17429654
20070712 40.95 42.19 40.81 42.12 22449888
20070713 41.88 42.32 41.65 42.21 13294040
20070716 42.07 42.29 41.76 41.91 10527367
20070717 41.91 42.26 41.68 41.91 11947339
20070718 41.65 42.06 41.57 41.98 15277617
20070719 41.88 42.43 40.02 40.35 40522220
20070720 40.83 40.95 39.69 40.02 39155964
20070723 40.05 40.26 39.24 39.79 25236544
20070724 39.58 41.12 39.57 40.10 28089380
20070725 40.30 40.75 39.40 39.51 26409092
20070726 39.28 40.25 38.44 39.17 45963708
20070727 39.49 39.73 38.77 38.79 25861926
20070730 39.00 40.26 38.41 39.59 19707710
20070731 40.01 40.01 38.69 38.77 22681196
20070801 38.65 39.10 37.75 38.53 32592422
20070802 38.67 39.35 38.16 39.13 17655374
20070803 39.12 39.42 37.85 37.95 21651322
20070806 38.30 38.94 37.58 38.89 22317850
20070807 38.19 38.63 36.96 37.70 36927972
20070808 37.44 37.84 36.35 37.37 43257844
20070809 36.50 37.46 35.57 35.57 30878938
20070810 35.37 35.63 34.78 35.27 30496038
20070813 35.51 36.91 35.51 36.23 31309430
20070814 36.05 36.47 35.08 35.17 27774488
20070815 35.09 35.35 33.29 33.59 38277788
20070816 33.27 34.51 32.79 34.37 51784228
20070817 34.78 35.26 33.96 34.94 39635984
20070820 34.81 35.16 34.68 34.83 19216624
20070821 34.61 34.84 34.11 34.35 26478066
20070822 34.52 35.29 34.30 34.69 24868042
20070823 34.88 35.37 34.58 35.24 20013794
20070824 35.29 35.83 35.05 35.58 14281692
20070827 35.88 36.25 35.37 35.91 18898078
20070828 35.61 35.96 35.24 35.25 15755597
20070829 35.59 36.40 35.38 36.36 15519453
20070830 36.07 37.05 35.86 36.51 13082517
20070831 36.79 37.36 36.67 37.27 12782596
20070904 37.28 37.58 36.85 37.38 20533224
20070905 37.05 37.14 36.13 36.37 16731981
20070906 36.53 36.76 36.01 36.27 14109333
20070907 35.71 36.23 35.17 35.40 20233732
20070910 35.30 35.30 34.27 34.35 22565770
20070911 34.58 35.56 34.41 35.51 19231106
20070912 35.36 35.50 34.95 35.38 15926840
20070913 36.63 37.00 35.45 36.59 41531852
20070914 36.23 37.13 35.76 36.84 21502240
20070917 36.55 36.67 36.28 36.44 13151021
20070918 36.66 37.18 36.17 37.18 21979524
20070919 37.30 37.59 36.67 37.41 18190910
20070920 37.38 38.09 37.28 37.87 20221636
20070921 37.87 38.26 37.33 38.15 31147550
20070924 38.30 38.94 38.30 38.90 17769072
20070925 38.58 38.88 38.09 38.82 24226894
20070926 39.08 39.71 38.75 39.46 19201564
20070927 39.74 40.23 39.25 39.45 14991969
20070928 39.60 39.80 39.18 39.48 17404608
20071001 39.29 39.70 38.73 39.32 20435498
20071002 39.32 39.32 38.38 39.22 19367366
20071003 38.99 39.72 38.87 39.49 13842487
20071004 39.53 40.14 39.22 39.97 13228945
20071005 40.30 40.55 39.52 40.51 15580358
20071008 40.14 40.31 39.65 39.96 15413592
20071009 39.97 39.99 39.25 39.85 14549581
20071010 39.82 39.95 39.29 39.52 14068980
20071011 39.56 39.60 38.60 38.74 22510968
20071012 38.95 39.39 38.75 39.39 12119174
20071015 39.13 39.24 38.36 38.58 15773990
20071016 38.48 39.21 38.15 38.15 19206274
20071017 38.66 38.74 37.74 38.69 23542280
20071018 38.66 39.14 38.29 38.66 18206538
20071019 38.53 39.00 37.49 37.66 33186732
20071022 37.62 38.30 37.56 38.18 14019635
20071023 37.74 38.44 37.46 38.43 12966916
20071024 37.90 38.49 37.42 38.47 16940062
20071025 38.92 39.24 37.78 38.11 16719350
20071026 38.37 38.81 37.62 38.61 19694688
20071029 38.84 39.23 38.36 38.89 14190789
20071030 38.56 39.15 38.45 39.03 10154383
20071031 39.20 39.94 38.94 39.92 16965644
20071101 39.48 39.89 38.49 38.58 19099236
20071102 38.95 39.05 38.29 38.62 15737704
20071105 38.41 38.96 37.58 38.16 15239763
20071106 38.20 38.86 37.87 38.83 15738132
20071107 38.58 39.57 38.40 38.48 19161960
20071108 38.71 39.19 36.99 37.15 31585656
20071109 34.41 36.34 34.19 35.59 52230308
20071112 35.98 36.44 34.84 34.84 34917540
20071113 35.13 36.66 34.84 36.59 26583446
20071114 37.79 38.86 37.35 37.41 36059208
20071115 37.57 38.68 37.37 38.13 26845688
20071116 38.58 38.74 37.75 38.64 22695394
20071119 38.98 39.55 38.84 39.00 26839480
20071120 39.01 39.41 37.60 38.62 22693682
20071121 38.28 38.90 37.69 37.80 17379990
20071123 37.60 38.04 37.49 37.87 7133661
20071126 37.85 37.85 36.53 36.60 18698056
20071127 36.89 37.37 36.52 37.20 20913958
20071128 37.90 39.24 37.81 38.76 24736076
20071129 38.15 38.75 38.07 38.70 15822264
20071130 39.22 39.27 37.68 38.10 27270630
20071203 37.95 38.44 37.14 37.33 27649866
20071204 36.94 37.23 36.67 36.77 16384000
20071205 37.28 38.27 37.03 37.85 22176200
20071206 37.88 38.04 37.40 37.89 11547367
20071207 37.76 37.88 37.30 37.62 10100773
20071210 37.82 38.21 37.73 38.04 12900316
20071211 38.01 38.59 37.58 37.67 17637290
20071212 38.26 38.98 37.76 38.45 23104866
20071213 37.03 37.76 36.90 37.37 23707694
20071214 37.05 37.27 36.89 36.92 15521420
20071217 36.80 37.17 36.61 36.68 14560971
20071218 36.73 37.03 35.75 36.30 19878268
20071219 36.18 36.18 35.39 35.89 20879994
20071220 36.68 36.80 35.73 36.68 18486602
20071221 36.98 37.47 36.76 37.47 26581044
20071224 37.47 37.95 37.22 37.79 4884588
20071226 37.48 37.92 37.32 37.77 5621164
20071227 37.63 37.88 37.18 37.20 8453343
20071228 37.36 37.50 36.66 37.10 9519277
20071231 36.79 37.27 36.61 36.89 6818606
20080102 35.84 37.32 35.74 35.99 30891388
20080103 35.88 35.99 35.37 35.53 16134380
20080104 35.06 35.83 34.60 34.72 31611644
20080107 34.74 34.98 33.55 34.17 29507508
20080108 34.18 35.11 33.72 33.74 28929958
20080109 33.81 35.51 33.75 35.43 29193082
20080110 35.20 36.37 34.69 35.62 24065422
20080111 35.48 36.63 35.00 36.22 34631008
20080114 36.66 38.05 36.61 37.50 31141498
20080115 37.14 37.50 36.57 36.89 20987398
20080116 37.46 37.76 37.11 37.47 30961782
20080117 37.56 37.69 36.47 36.62 24832822
20080118 35.89 37.26 35.63 35.96 31189922
20080122 35.00 35.96 32.97 34.62 31664974
20080123 33.65 35.24 33.43 34.34 43444532
20080124 36.92 38.39 36.45 37.89 49114864
20080125 37.64 38.44 37.26 37.50 26606960
20080128 37.27 38.14 37.13 37.97 14252944
20080129 38.08 38.08 37.35 37.78 15896001
20080130 37.78 38.50 37.40 37.77 17224098
20080131 37.92 40.00 37.76 39.77 33604004
20080201 39.63 39.89 38.93 39.57 22647306
20080204 39.42 39.85 38.80 39.24 12861919
20080205 38.49 39.13 38.04 38.18 21792874
20080206 38.38 38.44 37.03 37.18 21281132
20080207 36.68 38.88 36.52 38.38 30958262
20080208 38.04 39.33 38.03 39.30 21828818
20080211 39.31 39.75 39.06 39.25 20037294
20080212 39.61 39.67 38.21 38.38 24508584
20080213 38.85 39.71 38.74 39.39 18715382
20080214 39.32 39.36 38.20 38.32 16660628
20080215 37.79 39.63 37.70 39.57 23365324
20080219 39.89 40.49 39.12 39.33 20187680
20080220 39.38 40.78 39.14 40.66 20018308
20080221 40.65 40.87 39.51 39.77 18434126
20080222 40.09 42.05 39.71 40.76 27012686
20080225 40.66 41.50 40.33 40.99 19544750
20080226 40.95 41.62 40.43 40.92 18369172
20080227 40.87 41.59 40.46 41.19 15504904
20080228 40.82 41.32 40.45 40.75 12277068
20080229 40.09 40.35 39.61 39.87 20946010
20080303 39.51 39.62 38.19 38.68 24277822
20080304 38.46 38.87 37.94 38.76 21652686
20080305 38.82 39.61 38.54 39.03 16044241
20080306 38.86 39.04 37.90 38.03 14520956
20080307 37.82 38.27 37.15 37.85 18512668
20080310 37.71 37.86 36.70 36.84 17580176
20080311 37.19 37.55 35.61 37.08 30898388
20080312 38.11 38.33 37.21 37.39 24683520
20080313 37.15 38.11 36.66 37.86 18954088
20080314 37.96 38.10 36.43 36.90 29017886
20080317 36.31 37.23 36.18 36.21 21872546
20080318 36.92 37.80 36.55 37.75 19020642
20080319 37.16 37.35 35.60 35.60 29757414
20080320 35.85 36.02 34.72 36.00 39829184
20080324 36.07 37.69 36.07 37.52 21083794
20080325 38.14 38.56 37.44 38.38 23505124
20080326 37.89 38.22 37.56 38.08 15506924
20080327 37.91 38.07 37.33 37.36 13633224
20080328 37.71 38.88 37.50 37.76 16316620
20080331 37.89 38.74 37.39 38.56 20371908
20080401 38.80 39.84 38.41 39.71 29320990
20080402 39.85 39.94 38.98 39.46 21508098
20080403 39.23 39.82 39.22 39.40 16333843
20080404 39.59 40.13 39.24 39.55 16679687
20080407 39.61 39.83 39.04 39.19 12913683
20080408 38.85 39.76 38.82 39.58 15312686
20080409 39.58 39.68 38.73 39.04 13000117
20080410 39.14 40.22 39.04 40.05 17790150
20080411 39.55 39.85 38.93 38.94 15960252
20080414 38.78 39.35 38.56 38.90 8780892
20080415 38.98 39.51 38.24 38.74 11518721
20080416 39.12 39.93 39.10 39.75 17021278
20080417 39.42 39.71 38.97 39.57 14859570
20080418 40.06 40.45 39.69 40.02 31350972
20080421 39.77 40.16 39.66 40.09 17567206
20080422 39.92 39.92 38.80 39.08 17074754
20080423 39.57 39.80 39.23 39.40 19398272
20080424 39.38 41.31 39.35 40.60 21738058
20080425 40.51 40.90 39.94 40.67 15183406
20080428 40.62 41.40 40.55 40.72 15199992
20080429 40.65 41.29 40.62 41.16 12021592
20080430 41.06 41.39 40.54 40.62 16934312
20080501 40.63 41.72 40.29 41.72 15852661
20080502 42.02 42.23 41.40 41.70 16622064
20080505 41.46 41.73 41.03 41.32 10548170
20080506 41.17 42.05 40.80 41.90 14399970
20080507 41.87 42.03 40.89 40.95 14917087
20080508 41.25 41.96 40.97 41.48 13144812
20080509 40.82 41.64 40.82 41.12 8923567
20080512 41.11 42.00 40.89 41.98 13993952
20080513 41.98 42.12 41.28 41.92 13881258
20080514 42.13 42.33 41.42 41.51 16923574
20080515 41.43 42.36 41.40 42.33 16725934
20080516 42.62 44.16 42.28 44.11 33328010
20080519 43.85 45.49 43.78 44.54 30843212
20080520 44.14 44.22 42.96 43.32 21585070
20080521 43.52 44.54 43.26 43.44 23167466
20080522 43.62 43.69 43.03 43.15 17526700
20080523 43.06 45.24 43.03 44.92 30002258
20080527 45.18 46.05 44.58 45.95 24689794
20080528 46.17 46.18 45.31 45.60 17649544
20080529 45.65 46.52 45.54 46.45 22709998
20080530 46.67 46.71 45.77 45.81 21405544
20080602 45.87 45.95 44.33 45.01 19668638
20080603 45.82 45.82 43.98 44.34 24224902
20080604 44.03 45.83 43.98 45.72 27087494
20080605 45.53 46.61 45.23 46.61 24421682
20080606 46.27 46.34 44.23 44.49 26774890
20080609 44.73 44.81 43.69 44.46 20020872
20080610 43.97 45.39 43.83 44.75 20780550
20080611 44.62 44.73 43.69 43.70 19158302
20080612 45.11 46.58 44.56 46.22 45336068
20080613 46.60 47.18 46.00 47.18 27363008
20080616 46.61 47.35 46.42 46.75 23029806
20080617 46.98 47.01 45.71 45.89 18399578
20080618 45.63 46.74 45.34 46.34 25671562
20080619 46.12 47.96 46.04 47.52 27268486
20080620 47.04 47.05 45.19 45.80 39715792
20080623 46.12 46.24 45.04 45.12 16776164
20080624 44.84 45.06 43.21 43.66 32330422
20080625 44.15 45.09 43.89 44.50 26052726
20080626 44.04 44.21 42.55 42.57 25212090
20080627 42.57 43.49 42.29 43.08 28340766
20080630 43.14 43.35 41.84 41.87 23255092
20080701 41.66 43.27 41.66 43.24 31848484
20080702 43.59 44.01 42.48 42.51 24604476
20080703 42.99 43.34 42.40 42.51 9508312
20080707 43.38 43.97 42.23 42.81 21358706
20080708 42.88 44.92 42.84 44.87 30175478
20080709 45.01 45.41 43.91 43.96 26307682
20080710 44.23 45.66 43.86 45.46 27688750
20080711 44.93 46.24 44.56 45.61 24447750
20080714 46.05 46.49 44.92 45.15 27332914
20080715 44.96 45.62 43.35 44.26 30040052
20080716 44.24 44.45 43.32 44.33 27405076
20080717 44.88 45.26 42.53 42.99 33358938
20080718 42.84 43.16 42.48 42.65 23733108
20080721 42.93 43.41 42.04 42.73 15367121
20080722 42.32 43.39 40.29 41.62 31325856
20080723 40.98 42.54 40.34 42.30 46917412
20080724 50.49 51.44 48.69 49.48 113237168
20080725 49.86 51.95 49.73 51.38 36633528
20080728 51.35 52.11 50.25 50.41 24507198
20080729 50.46 51.87 50.20 51.83 22444974
20080730 51.96 52.52 50.93 52.51 26005994
20080731 52.01 52.85 51.69 52.22 23276814
20080801 52.37 52.75 50.94 52.35 22947364
20080804 51.37 51.42 49.50 49.89 27902062
20080805 50.51 52.61 50.34 52.59 25197890
20080806 52.19 52.75 51.70 52.43 15569306
20080807 52.18 52.74 51.62 52.26 15547794
20080808 51.33 52.85 51.16 52.71 27599102
20080811 52.74 52.85 50.84 51.36 22224986
20080812 51.41 51.72 50.78 51.16 15473512
20080813 51.01 52.87 50.86 52.27 18522712
20080814 51.95 53.32 51.91 53.18 17226524
20080815 53.34 53.68 52.25 53.20 20044504
20080818 53.26 53.54 51.91 52.22 12988268
20080819 51.99 52.70 51.35 51.70 11610803
20080820 51.95 52.46 51.46 51.86 17908210
20080821 51.86 52.00 51.07 51.63 13921519
20080822 52.03 52.62 51.33 52.29 8534051
20080825 51.77 51.96 50.69 50.85 12475282
20080826 50.93 51.43 49.91 50.49 12290157
20080827 50.67 51.81 50.18 51.19 11880562
20080828 51.46 51.58 50.98 51.08 10186358
20080829 50.33 50.72 49.43 49.83 15332150
20080902 50.46 50.68 48.17 48.43 21189918
20080903 48.09 48.09 46.00 46.63 31585780
20080904 46.42 47.41 45.92 45.94 32724160
20080905 45.04 45.86 44.24 45.12 27840486
20080908 45.72 45.97 43.62 43.80 34688300
20080909 43.94 44.34 43.05 43.17 29235700
20080910 44.06 44.92 43.78 44.23 27810798
20080911 44.00 46.62 43.93 46.46 28026430
20080912 45.82 46.38 44.96 45.36 20615500
20080915 44.04 45.71 43.90 44.32 21399106
20080916 44.06 46.10 43.08 45.36 33066678
20080917 44.33 44.74 42.54 42.54 31820218
20080918 43.53 44.96 41.82 44.20 41542984
20080919 46.14 46.62 35.80 46.13 39816132
20080922 45.82 46.13 43.29 43.50 19551074
20080923 43.82 45.03 43.00 43.45 22030048
20080924 43.64 43.98 42.14 42.87 20168494
20080925 43.46 44.70 42.91 44.05 17719314
20080926 43.06 43.77 42.43 43.39 22338758
20080929 42.59 43.13 35.97 37.75 53761732
20080930 38.85 40.86 38.54 40.67 31407338
20081001 40.50 40.50 38.33 39.30 22829924
20081002 39.01 39.32 37.44 38.40 29078598
20081003 38.40 40.93 38.33 38.68 31150714
20081006 37.67 38.58 35.72 38.08 36650224
20081007 38.39 39.80 36.86 37.08 34552644
20081008 36.49 40.83 36.27 38.87 42466472
20081009 39.66 40.78 36.94 37.56 35959800
20081010 36.88 40.18 34.09 36.90 49991080
20081013 38.36 40.22 36.46 40.04 30925150
20081014 40.59 40.80 37.26 38.16 30493464
20081015 37.49 37.91 34.20 34.37 32558184
20081016 35.38 37.04 33.80 36.81 39552112
20081017 35.66 38.64 35.64 37.62 35799952
20081020 37.92 38.33 35.49 38.14 28871102
20081021 37.24 37.39 34.42 34.67 34173996
20081022 34.90 35.93 32.94 33.73 32097232
20081023 33.40 34.80 31.58 33.38 32700706
20081024 30.53 33.93 30.49 33.12 27501454
20081027 32.41 34.24 32.04 32.16 20466110
20081028 33.41 36.97 32.30 36.83 29647418
20081029 36.46 37.94 35.25 35.89 27307692
20081030 37.29 37.81 36.04 37.60 22954064
20081031 37.36 37.43 35.68 36.21 28486536
20081103 36.17 36.21 34.37 35.21 19180772
20081104 35.81 36.80 34.62 35.93 26012210
20081105 35.60 35.62 32.86 33.29 30970580
20081106 32.17 33.19 31.21 31.28 44714808
20081107 32.48 34.49 32.25 33.75 41015156
20081110 34.18 34.61 32.91 33.42 22133584
20081111 33.08 34.20 32.93 33.19 25696106
20081112 32.65 32.69 30.71 30.83 28999360
20081113 30.88 33.11 29.17 32.96 31012100
20081114 31.44 32.75 30.57 31.18 25499702
20081117 30.51 31.00 29.86 29.96 22780692
20081118 30.17 30.29 28.38 30.11 28157224
20081119 29.79 30.92 28.40 28.41 23440370
20081120 28.17 29.92 27.52 27.65 37960704
20081121 28.18 28.58 26.65 28.56 38329952
20081124 29.34 31.40 29.01 31.06 28267206
20081125 31.65 31.71 29.38 30.94 23125744
20081126 30.42 31.66 30.29 31.66 17435010
20081128 31.44 31.80 31.07 31.77 6923989
20081201 30.92 30.97 28.31 28.36 21747012
20081202 29.14 29.57 28.29 28.91 21803322
20081203 28.02 28.94 27.93 28.68 26944362
20081204 28.38 29.50 28.02 28.47 23227064
20081205 28.39 30.29 27.77 30.19 28533444
20081208 30.58 32.29 30.45 31.74 30988858
20081209 31.31 32.68 30.83 31.84 21602968
20081210 32.44 33.24 31.96 32.78 21833972
20081211 32.30 32.80 30.80 31.00 20845916
20081212 30.22 32.61 30.14 32.26 20742664
20081215 32.24 32.72 31.26 32.16 18945404
20081216 32.40 34.60 32.37 34.30 29419726
20081217 33.91 34.48 33.05 33.38 21017514
20081218 33.16 33.25 32.18 32.45 18630386
20081219 32.76 33.38 32.60 33.32 24348642
20081222 33.20 33.28 32.16 33.11 16851108
20081223 32.81 33.24 32.34 32.51 14761542
20081224 32.39 32.90 32.12 32.49 5706060
20081226 32.22 32.88 32.22 32.74 8703665
20081229 32.74 33.15 31.99 32.43 13714499
20081230 32.53 33.38 32.34 33.23 12669979
20081231 33.28 34.52 33.20 34.08 15826355
20090102 33.91 35.31 33.62 35.24 15515964
20090105 34.81 35.09 34.29 34.67 17455906
20090106 35.09 35.86 34.57 35.33 17357280
20090107 34.71 34.88 33.40 33.81 17579242
20090108 33.64 33.85 32.80 33.55 17193778
20090109 33.81 34.15 31.87 33.29 16791804
20090112 33.28 33.78 32.65 33.15 14616020
20090113 33.25 34.05 32.82 33.42 17037426
20090114 32.60 33.16 31.95 32.11 16595077
20090115 31.89 33.46 31.66 33.10 24120582
20090116 33.62 34.60 33.20 34.26 30806180
20090120 33.96 34.33 32.42 32.47 22158558
20090121 33.13 34.11 32.97 34.11 21472692
20090122 32.91 34.98 32.91 34.30 29251072
20090123 33.76 35.39 33.71 34.78 25434696
20090126 34.49 35.21 34.10 34.79 23443442
20090127 34.88 35.02 33.51 33.89 25931930
20090128 34.31 35.26 34.24 35.02 32404398
20090129 32.72 33.46 32.12 33.41 42352780
20090130 33.13 33.34 32.65 32.86 21860786
20090202 32.49 33.85 32.16 33.56 19474814
20090203 32.97 33.34 31.74 32.55 34149188
20090204 32.62 33.24 32.03 32.17 21438940
20090205 31.93 33.70 31.44 33.33 31987494
20090206 33.53 34.84 32.93 34.54 28814822
20090209 34.47 35.09 34.24 34.86 17720874
20090210 34.49 34.86 32.99 33.31 25890082
20090211 33.09 33.82 32.26 32.92 22567470
20090212 32.57 34.05 32.46 33.80 27416802
20090213 33.62 34.59 33.62 33.93 19177250
20090217 33.48 33.80 32.43 33.02 23433664
20090218 33.29 33.46 32.34 32.64 24399534
20090219 33.00 33.37 32.13 32.18 21419908
20090220 31.87 32.87 31.79 32.40 23910606
20090223 32.17 32.57 31.07 31.18 21316970
20090224 31.55 33.01 31.44 32.80 27012410
20090225 32.57 33.18 31.64 32.42 22031170
20090226 32.74 33.80 32.08 32.16 25898498
20090227 31.90 32.69 31.84 31.94 26185260
20090302 31.46 32.28 31.19 31.33 23990266
20090303 31.96 32.61 31.45 31.96 25920476
20090304 32.61 33.69 32.37 33.19 27030062
20090305 33.01 33.87 32.96 33.09 28573036
20090306 33.19 33.51 31.22 32.13 34965032
20090309 31.82 33.04 31.37 31.53 23909470
20090310 32.01 33.81 31.88 33.79 34998104
20090311 33.83 34.15 33.01 33.78 24760550
20090312 33.87 35.32 33.76 35.15 28576282
20090313 35.00 35.19 34.32 35.11 18549612
20090316 35.24 35.31 34.15 34.24 16205059
20090317 34.68 35.70 34.39 35.65 21342938
20090318 35.11 36.88 35.10 36.26 27617612
20090319 36.37 36.58 35.74 35.96 26338586
20090320 35.97 36.36 35.02 35.41 29286492
20090323 36.16 37.29 35.83 37.09 23519094
20090324 36.73 36.86 36.08 36.34 18910264
20090325 36.43 37.25 35.71 36.79 25553962
20090326 37.05 37.93 36.99 37.78 24779178
20090327 37.34 37.67 36.89 37.21 16541221
20090330 36.43 36.85 35.66 36.18 19102730
20090331 36.78 37.86 36.54 37.18 28981098
20090401 36.57 37.99 36.37 37.91 21280142
20090402 38.17 39.68 37.95 39.47 36103924
20090403 39.63 39.63 38.82 39.36 19229576
20090406 38.65 38.87 37.90 38.85 17664098
20090407 38.35 38.48 37.27 37.61 16757445
20090408 38.11 38.71 37.77 38.43 17187276
20090409 38.96 40.13 38.88 39.80 22013168
20090413 39.12 39.31 38.72 39.06 13691380
20090414 38.97 39.33 38.59 38.98 16578270
20090415 38.53 39.13 38.33 39.08 16159324
20090416 39.38 39.85 38.94 39.79 19944810
20090417 39.76 39.90 38.93 39.16 21640166
20090420 38.32 38.66 37.52 37.87 18852596
20090421 37.86 38.54 37.53 38.48 19205400
20090422 38.13 39.27 38.08 38.33 26093894
20090423 39.28 39.42 37.94 38.92 23339814
20090424 39.02 39.77 38.23 39.52 19819324
20090427 40.47 42.61 40.42 41.25 39960680
20090428 40.73 41.59 40.20 40.36 18373786
20090429 40.68 41.62 40.13 41.16 18767928
20090430 41.41 41.62 39.86 40.44 23792462
20090501 40.43 40.86 39.64 40.76 15020120
20090504 41.05 41.99 40.92 41.42 16861998
20090505 41.54 41.65 40.77 41.55 16372512
20090506 41.94 42.24 40.91 41.78 17575872
20090507 41.80 42.21 39.85 40.46 20919804
20090508 40.92 41.19 39.48 39.93 20160090
20090511 39.75 40.63 38.99 40.05 13286143
20090512 40.08 40.36 38.62 39.11 17576918
20090513 38.75 38.87 38.08 38.14 20041514
20090514 38.42 39.04 38.25 38.73 14567787
20090515 38.55 39.33 38.41 38.91 15669210
20090518 39.25 40.30 39.11 40.12 16746142
20090519 39.89 40.86 39.41 40.46 15251205
20090520 40.68 41.28 39.94 40.68 14756800
20090521 40.12 40.68 39.17 39.83 17387488
20090522 39.80 40.22 39.37 39.47 12013710
20090526 38.92 41.62 38.90 41.36 21143040
20090527 41.44 41.90 40.48 40.70 22080070
20090528 41.15 41.44 40.07 41.20 14477637
20090529 41.55 41.87 40.70 41.81 16476368
20090601 42.30 42.93 41.64 42.59 18165484
20090602 42.12 42.69 41.80 42.12 14239849
20090603 42.12 42.12 41.10 41.80 23967464
20090604 41.97 43.59 41.87 43.44 21436552
20090605 43.67 43.83 43.05 43.55 16891584
20090608 43.07 43.85 42.59 43.52 13448197
20090609 44.00 44.43 43.29 44.15 15523653
20090610 44.32 44.58 43.55 44.19 14268934
20090611 43.30 44.57 43.10 44.11 26394860
20090612 44.26 44.50 43.24 44.17 14491606
20090615 43.46 43.50 41.95 42.50 20559416
20090616 42.25 42.70 41.68 41.68 18630218
20090617 42.63 43.50 42.20 43.25 28198648
20090618 43.19 43.80 42.53 43.44 19676652
20090619 43.56 44.13 43.31 44.13 23285480
20090622 43.61 43.89 42.46 42.59 20730904
20090623 42.61 42.96 41.56 42.68 22210796
20090624 42.83 43.57 42.46 43.43 20559938
20090625 43.29 44.80 43.13 44.45 19588458
20090626 44.22 44.83 43.92 44.31 19175848
20090629 44.04 44.55 43.55 44.21 13106266
20090630 44.03 44.13 43.18 43.36 17310136
20090701 43.52 43.73 43.09 43.32 13225525
20090702 43.03 43.30 42.42 42.86 13197065
20090706 42.43 43.49 42.09 43.36 17284910
20090707 43.36 43.48 41.75 41.90 20258350
20090708 41.70 42.12 41.31 41.78 17196820
20090709 41.87 41.98 41.25 41.31 16341993
20090710 41.37 41.82 41.06 41.67 10777801
20090713 41.94 42.51 40.93 42.50 16318225
20090714 42.46 43.01 42.16 42.83 11853215
20090715 43.25 44.27 42.93 44.18 20532834
20090716 44.06 44.93 43.90 44.82 18192068
20090717 44.98 45.67 44.37 45.47 24137804
20090720 45.54 45.56 44.50 45.11 19151976
20090721 45.10 46.04 44.47 46.03 22550328
20090722 45.84 46.74 45.52 46.48 26650578
20090723 44.45 45.52 44.13 45.47 42433704
20090724 45.18 45.66 44.76 45.42 14163645
20090727 45.06 45.42 44.28 44.59 15796885
20090728 44.45 44.62 44.08 44.47 15699205
20090729 44.14 44.61 43.93 44.37 11551628
20090730 44.80 45.52 44.49 44.62 15651356
20090731 44.38 44.94 44.16 44.33 14004251
20090803 44.77 45.24 44.42 45.06 12408123
20090804 44.90 44.94 44.09 44.42 13801907
20090805 44.34 44.50 43.46 43.94 13320494
20090806 44.03 44.10 43.44 43.74 11735937
20090807 44.19 44.54 43.98 44.10 12466188
20090810 43.71 44.19 43.62 43.88 10335793
20090811 43.75 44.26 43.53 43.55 15233012
20090812 43.57 45.06 43.56 44.48 16216167
20090813 44.62 44.98 44.22 44.68 11675995
20090814 44.62 44.62 43.64 44.25 12340883
20090817 43.62 43.83 43.03 43.12 14297707
20090818 43.21 43.45 42.82 43.31 14728352
20090819 43.02 44.02 42.84 43.86 11700806
20090820 43.93 45.37 43.89 45.17 19720852
20090821 45.54 45.56 44.73 45.36 21581664
20090824 44.95 45.56 44.95 45.48 12115709
20090825 45.34 45.90 44.97 45.08 22402610
20090826 45.24 46.00 45.02 45.76 15038613
20090827 45.61 45.80 45.06 45.49 11134554
20090828 45.95 46.40 45.19 45.46 12444771
20090831 45.25 45.25 44.28 44.69 16485834
20090901 44.32 44.98 43.37 43.66 20025620
20090902 43.32 44.10 43.02 43.73 14940248
20090903 43.52 43.61 42.49 43.34 32566054
20090904 43.35 44.26 43.08 44.02 15253208
20090908 44.19 44.32 43.81 44.31 15972716
20090909 44.06 44.81 43.53 44.50 23114194
20090910 44.42 45.01 44.18 44.91 14821940
20090911 44.91 44.97 44.21 44.87 10871348
20090914 44.44 44.75 44.09 44.51 12441343
20090915 44.29 44.41 43.94 44.05 16016341
20090916 44.13 44.22 43.27 44.01 21568506
20090917 43.80 43.95 43.20 43.34 18221190
20090918 43.66 43.70 42.36 42.80 32068310
20090921 42.40 43.31 42.37 43.20 15182161
20090922 43.31 43.31 42.68 42.93 15303585
20090923 42.94 43.24 42.53 42.58 18567596
20090924 42.76 43.19 42.53 43.00 19742262
20090925 42.81 43.45 42.65 43.03 20244058
20090928 43.46 44.62 43.34 44.26 19211072
20090929 44.22 44.32 43.56 43.80 16419565
20090930 44.02 44.12 42.85 43.30 21046766
20091001 42.95 42.98 40.92 41.11 33195610
20091002 40.80 41.03 39.68 39.90 36053388
20091005 40.05 40.71 39.80 40.38 18485954
20091006 40.70 41.78 40.64 41.03 25531042
20091007 40.84 41.07 40.45 40.61 15923377
20091008 41.09 41.09 39.83 39.91 25366824
20091009 39.92 40.21 38.99 40.15 35937052
20091012 40.18 40.44 39.66 39.99 14261042
20091013 40.08 40.28 39.55 39.75 16035869
20091014 40.28 40.78 40.06 40.66 23926562
20091015 40.54 40.90 40.32 40.87 16497883
20091016 40.90 40.97 39.78 40.40 23625858
20091019 40.43 40.76 40.01 40.49 13630966
20091020 40.27 40.39 39.57 39.77 18097274
20091021 39.72 40.39 39.72 39.87 18258480
20091022 39.21 39.70 38.65 39.55 26333854
20091023 39.28 39.58 39.02 39.18 17001756
20091026 39.05 39.92 38.87 39.16 17735806
20091027 39.29 39.78 39.17 39.47 15671077
20091028 39.55 40.42 39.47 40.08 23473482
20091029 40.44 40.96 40.31 40.70 21164450
20091030 41.04 41.47 39.78 39.79 22173652
20091102 39.81 40.44 39.55 40.25 15225475
20091103 40.18 40.71 39.94 40.65 19482380
20091104 40.83 41.14 39.96 40.05 25166458
20091105 41.45 42.25 41.32 42.22 37950676
20091106 41.90 42.33 41.78 42.26 16612347
20091109 42.59 43.32 42.51 43.08 18511818
20091110 43.00 43.08 42.64 42.70 12997359
20091111 42.72 43.08 42.70 43.00 16295855
20091112 43.03 43.51 42.86 43.18 14786209
20091113 43.60 44.29 43.55 44.06 17042992
20091116 44.19 44.53 43.60 43.81 13907884
20091117 43.88 44.28 43.77 44.28 10731435
20091118 44.12 44.22 43.52 43.80 13680408
20091119 43.37 43.67 42.89 43.41 15495225
20091120 43.09 43.56 43.09 43.42 13044204
20091123 43.73 44.36 43.73 44.02 9728530
20091124 44.36 44.45 43.85 44.03 11492632
20091125 44.16 44.30 43.82 43.91 8618620
20091127 43.25 43.86 43.19 43.48 6386589
20091130 43.31 43.55 42.83 43.49 11754743
20091201 43.49 43.94 43.37 43.55 14632169
20091202 43.70 44.02 43.39 43.55 13019043
20091203 43.54 43.76 43.10 43.13 11124041
20091204 43.52 44.14 43.18 43.64 15178121
20091207 43.59 43.89 43.29 43.38 8780978
20091208 43.21 43.68 42.65 43.09 13611147
20091209 42.86 43.36 42.69 43.27 11818071
20091210 43.51 44.25 43.44 44.03 15410120
20091211 44.09 44.34 43.23 43.39 17066810
20091214 43.58 43.70 43.08 43.17 12163379
20091215 43.08 43.74 42.96 43.37 11707660
20091216 43.39 43.53 43.15 43.19 10071458
20091217 43.17 43.32 42.75 42.82 9694175
20091218 42.84 43.10 42.57 43.07 19107924
20091221 43.37 44.20 43.30 43.88 12058866
20091222 44.12 44.36 43.86 44.30 10024375
20091223 44.43 44.45 44.18 44.41 9055713
20091224 44.40 44.56 44.25 44.55 3890895
20091228 44.50 44.73 44.21 44.70 7668481
20091229 44.70 45.30 44.57 45.08 9141704
20091230 44.75 45.41 44.69 45.28 7822250
20091231 45.30 45.34 44.70 44.70 7964636
20100104 45.22 45.72 45.00 45.36 15077023
20100105 45.92 46.70 45.90 46.45 25084220
20100106 46.64 46.80 45.79 46.00 23534940
20100107 46.14 47.37 45.95 47.33 26145186
20100108 47.46 48.13 47.25 47.81 26840458
20100111 47.91 48.02 47.00 47.63 15182778
20100112 47.22 47.56 46.45 46.86 18635544
20100113 47.21 47.30 46.61 47.06 12858962
20100114 46.64 47.08 46.60 46.74 14230155
20100115 46.98 47.39 46.49 46.90 22289578
20100119 46.99 48.03 46.92 47.66 17141004
20100120 47.27 47.29 46.18 46.72 18782898
20100121 46.70 47.35 46.31 46.47 19353790
20100122 46.49 46.94 45.10 45.21 22977710
20100125 45.39 46.09 45.13 45.33 15837073
20100126 45.32 45.87 44.99 45.31 18962950
20100127 44.96 45.72 44.71 45.61 28252628
20100128 40.69 40.69 38.67 39.12 135445280
20100129 39.46 39.51 37.20 37.87 116755096
20100201 37.93 38.63 37.38 38.43 56667512
20100202 38.48 38.55 37.67 37.94 47258936
20100203 37.65 38.38 37.30 38.30 38117544
20100204 37.95 37.96 36.87 36.89 41271256
20100205 37.12 37.30 36.17 36.76 40734412
20100208 36.83 36.91 36.21 36.25 28325996
20100209 36.65 37.00 36.37 36.64 29579948
20100210 36.44 36.88 36.07 36.17 24568278
20100211 36.02 36.84 35.76 36.73 35391092
20100212 36.90 37.69 36.70 37.53 38611652
20100216 37.78 37.98 37.40 37.71 35494984
20100217 37.79 38.37 37.71 38.10 25593336
20100218 38.14 38.60 38.07 38.47 20182238
20100219 38.47 38.51 38.14 38.26 27565324
20100222 38.47 38.55 37.39 37.70 28619978
20100223 37.69 37.83 37.11 37.24 18549554
20100224 37.48 37.54 36.56 36.76 27930824
20100225 36.14 36.89 35.40 36.09 35895972
20100226 36.03 36.04 35.44 35.60 31480962
20100301 35.74 35.74 34.42 34.52 60948876
20100302 35.67 37.33 35.50 36.82 80250264
20100303 37.35 38.01 37.24 37.56 43438012
20100304 37.80 38.13 37.45 38.10 30293118
20100305 38.33 38.36 37.49 37.62 27266742
20100308 37.69 37.87 37.48 37.65 14273293
20100309 37.59 37.77 37.37 37.55 20742872
20100310 37.44 37.95 37.37 37.74 15710863
20100311 37.72 38.10 37.57 37.95 16818658
20100312 37.97 38.23 37.66 37.81 21338030
20100315 37.86 37.91 37.53 37.73 17858358
20100316 37.76 37.96 37.46 37.87 28536284
20100317 37.90 38.05 37.57 37.76 23991156
20100318 38.08 39.34 38.01 39.24 46905012
20100319 39.33 39.42 38.61 38.88 34427704
20100322 38.90 39.35 38.70 39.10 16889950
20100323 39.24 39.39 38.86 39.33 14258973
20100324 39.06 39.24 38.85 39.01 13373086
20100325 41.29 42.55 40.77 40.95 69322712
20100326 40.77 41.29 40.39 40.60 30673580
20100329 40.74 40.86 40.38 40.54 11943037
20100330 41.20 41.25 40.71 40.89 21347198
20100331 40.76 40.98 40.61 40.73 15383252
20100401 40.93 41.21 40.90 41.03 16812786
20100405 41.35 41.75 41.15 41.28 15136206
20100406 40.98 41.31 40.95 41.19 10372054
20100407 41.13 41.61 41.13 41.52 16577587
20100408 41.44 41.47 40.86 41.16 13386994
20100409 40.96 41.13 40.62 40.93 16640121
20100412 40.80 41.21 40.77 40.99 9074903
20100413 40.80 41.15 40.57 41.06 11087645
20100414 40.99 41.54 40.87 41.35 20313578
20100415 41.41 41.91 41.23 41.45 16704201
20100416 41.43 41.72 41.01 41.49 24561280
20100419 41.38 41.73 41.01 41.50 15412614
20100420 41.49 42.08 41.24 42.02 15231398
20100421 42.06 42.12 41.03 41.38 35341200
20100422 38.58 39.17 37.74 38.18 99845464
20100423 37.84 37.89 36.69 37.13 66184352
20100426 37.15 37.57 36.67 36.99 26421756
20100427 37.11 37.70 36.73 36.81 36468156
20100428 37.10 37.71 36.89 37.68 28541434
20100429 37.83 38.07 37.63 37.84 18202348
20100430 38.00 38.14 37.48 37.55 19018900
20100503 37.77 37.90 37.19 37.51 19947026
20100504 37.15 37.18 35.92 36.50 25950842
20100505 36.11 36.78 35.91 36.53 18961312
20100506 36.26 36.53 34.52 35.59 29084670
20100507 35.37 35.78 34.20 35.43 37515788
20100510 36.31 36.70 36.01 36.27 23439988
20100511 35.98 36.80 35.96 36.38 18035762
20100512 36.89 37.26 36.61 37.04 18139504
20100513 36.86 37.55 36.66 36.85 18921854
20100514 36.65 36.92 35.82 36.21 20341086
20100517 36.36 36.59 35.69 36.27 23035628
20100518 35.93 36.36 35.43 35.63 23669728
20100519 35.60 35.81 35.11 35.38 19111208
20100520 34.70 35.18 34.22 34.55 28404518
20100521 34.07 35.22 33.81 34.84 29501188
20100524 34.56 35.09 34.39 34.62 16808150
20100525 33.87 34.61 33.51 34.57 25688548
20100526 34.89 35.23 33.92 34.04 27337066
20100527 34.50 34.74 34.25 34.70 24089102
20100528 34.56 35.06 34.31 34.70 21772202
20100601 34.59 35.21 34.12 34.22 19738842
20100602 34.28 35.17 33.86 35.15 22002970
20100603 35.38 35.92 34.92 35.59 20796870
20100604 34.89 35.35 34.30 34.45 23656668
20100607 34.50 34.91 34.13 34.17 19013134
20100608 34.01 34.46 33.74 34.42 23088152
20100609 34.45 34.53 33.79 33.88 24705372
20100610 34.31 34.32 33.50 34.18 31478898
20100611 33.71 34.61 33.69 34.51 15080654
20100614 34.84 35.01 33.88 33.95 16093593
20100615 34.16 34.74 34.15 34.72 14139240
20100616 34.55 34.58 33.96 34.23 23027590
20100617 34.39 34.91 34.17 34.85 15705530
20100618 34.89 35.20 34.71 34.83 26023884
20100621 34.99 35.30 34.51 34.78 12677677
20100622 34.90 35.48 34.69 34.71 16690597
20100623 34.75 34.95 34.42 34.57 15440024
20100624 34.37 34.45 33.79 33.95 21909208
20100625 33.86 34.06 33.45 33.74 22953298
20100628 33.79 34.04 33.19 33.22 13909190
20100629 32.96 32.97 32.08 32.34 28536608
20100630 32.20 32.84 31.94 32.05 20138690
20100701 32.00 32.09 30.87 31.19 32379936
20100702 31.10 31.89 30.89 31.59 16699307
20100706 31.87 32.52 31.67 31.86 19778192
20100707 32.03 32.66 31.66 32.57 16397936
20100708 32.97 33.17 32.45 33.11 19845824
20100709 33.23 33.32 32.75 33.09 12825749
20100712 33.90 34.48 33.68 34.25 24332474
20100713 34.65 35.11 34.49 35.08 21977864
20100714 35.37 36.20 35.11 36.01 31939612
20100715 36.10 36.22 35.50 35.99 19306204
20100716 36.08 36.32 34.88 35.09 25422268
20100719 35.39 36.19 35.33 35.88 20395178
20100720 35.21 35.89 34.88 35.86 17487012
20100721 35.97 36.11 34.95 35.29 23496198
20100722 37.41 38.57 37.38 38.17 57484744
20100723 38.09 38.70 37.84 38.14 32262196
20100726 37.79 38.33 37.79 38.29 13524201
20100727 38.50 38.55 38.19 38.27 12908342
20100728 38.40 38.48 37.68 37.82 12776767
20100729 38.40 38.47 37.34 37.84 21988214
20100730 37.34 37.46 36.85 37.16 22668220
20100802 37.41 38.06 37.10 37.82 14979923
20100803 37.66 37.86 37.38 37.53 10503418
20100804 37.46 37.69 37.09 37.50 10194976
20100805 37.29 37.77 37.20 37.57 9214213
20100806 37.28 38.04 37.03 37.72 16185203
20100809 37.93 38.98 37.89 38.79 19178318
20100810 38.55 39.03 38.14 38.82 17583438
20100811 38.25 38.49 37.51 38.41 21985856
20100812 36.92 37.95 36.89 37.32 20067062
20100813 37.08 37.41 36.92 37.03 16776776
20100816 36.97 37.95 36.55 37.71 14573723
20100817 38.02 38.83 37.99 38.20 22871628
20100818 38.16 38.46 37.68 38.10 13839918
20100819 37.82 37.90 36.81 37.19 22109336
20100820 37.19 38.15 37.08 37.97 19626124
20100823 38.24 38.50 37.48 37.61 13261974
20100824 37.47 37.55 36.85 37.12 16127819
20100825 36.95 37.99 36.93 37.72 19120660
20100826 37.93 38.07 37.25 37.54 14791008
20100827 37.76 38.10 37.01 37.90 16582557
20100830 37.65 38.02 37.55 37.55 12143399
20100831 37.45 38.01 37.08 37.56 18402960
20100901 38.21 39.38 38.17 38.84 28160584
20100902 38.93 39.26 38.69 39.25 12919930
20100903 39.51 39.69 39.00 39.60 14465856
20100907 39.34 40.04 39.15 39.79 18883602
20100908 39.86 40.35 39.85 40.13 14349417
20100909 40.37 40.43 39.74 40.11 12429398
20100910 40.23 40.25 39.30 39.64 15394003
20100913 40.15 40.56 39.96 40.21 17116320
20100914 40.06 40.58 39.80 40.32 13138534
20100915 40.31 41.40 40.22 41.17 19365162
20100916 41.00 41.49 40.85 41.16 16921474
20100917 41.31 41.93 41.13 41.71 32356058
20100920 41.76 42.27 41.75 42.18 15540622
20100921 42.38 43.03 42.28 42.67 17091748
20100922 42.71 42.92 41.88 42.47 16475295
20100923 42.12 42.90 41.94 42.81 20602964
20100924 43.10 44.11 43.02 43.69 23062762
20100927 43.47 44.13 43.29 43.73 14284060
20100928 43.83 43.99 42.86 43.22 23451434
20100929 42.92 43.65 42.86 43.46 14783259
20100930 44.20 44.87 43.91 44.26 36452628
20101001 44.63 44.72 43.08 43.41 22897892
20101004 43.58 43.58 42.52 43.05 14214727
20101005 43.57 44.04 43.23 43.41 18821610
20101006 43.36 43.82 43.03 43.79 22122278
20101007 44.05 44.10 43.29 43.69 12199579
20101008 43.62 44.05 43.20 43.90 12592025
20101011 43.81 43.84 43.10 43.33 11186397
20101012 43.33 44.13 42.93 43.93 13981645
20101013 44.11 44.63 43.88 44.45 13808822
20101014 44.15 44.48 43.95 44.17 11539385
20101015 44.54 44.63 43.63 43.93 18429776
20101018 43.92 43.94 43.28 43.63 12465084
20101019 43.40 43.71 42.66 43.37 16246801
20101020 43.41 44.04 43.41 43.53 11749627
20101021 43.59 43.65 41.63 43.13 25420396
20101022 43.01 43.42 42.77 43.33 12717743
20101025 43.50 43.64 43.35 43.48 10416187
20101026 43.13 43.14 42.38 43.10 16115374
20101027 42.64 43.65 42.60 43.62 11673769
20101028 43.99 44.05 43.56 43.57 12217830
20101029 43.69 44.75 43.69 44.29 16978164
20101101 44.64 45.12 44.27 44.46 11419071
20101102 44.87 45.06 44.36 44.51 12837750
20101103 44.34 44.88 43.76 44.81 27757942
20101104 47.68 48.50 47.14 47.41 59238976
20101105 46.95 47.43 46.49 47.40 21033950
20101108 47.10 47.40 46.67 46.88 18931320
20101109 46.94 47.31 46.48 47.00 17772028
20101110 47.08 47.08 46.34 46.76 12656872
20101111 46.08 47.09 45.99 47.00 14195967
20101112 46.69 46.81 45.79 46.56 20463890
20101115 46.69 46.90 45.96 45.97 11800506
20101116 45.54 45.79 45.19 45.49 18747282
20101117 45.66 47.44 45.61 47.06 26367200
20101118 47.50 47.92 46.78 46.80 21122860
20101119 46.70 47.13 46.50 47.04 16161664
20101122 47.08 47.38 46.27 46.89 13316205
20101123 46.51 46.64 46.01 46.38 18170612
20101124 46.68 47.46 46.42 47.33 12147390
20101126 47.05 47.21 46.82 46.97 4363482
20101129 46.74 46.92 46.04 46.56 13107405
20101130 45.80 46.43 45.75 46.10 18458930
20101201 46.59 47.51 46.58 47.16 14655737
20101202 47.30 47.90 47.16 47.75 11281214
20101203 47.66 48.19 47.50 48.07 12804969
20101206 47.81 47.94 47.35 47.58 10651969
20101207 47.99 48.26 47.71 47.73 14233972
20101208 47.83 48.14 47.53 48.13 8768804
20101209 48.40 48.53 47.96 48.33 9000252
20101210 48.25 48.74 48.15 48.72 12036287
20101213 48.76 49.00 48.35 48.37 12175013
20101214 48.54 48.74 48.08 48.43 10192527
20101215 48.60 48.81 48.07 48.34 10490697
20101216 48.39 49.00 48.11 48.89 12530969
20101217 48.89 48.96 48.50 48.70 21754646
20101220 48.96 49.07 48.40 48.68 12087472
20101221 48.94 49.23 48.82 49.22 9415822
20101222 49.04 49.23 48.86 49.22 6966378
20101223 49.11 49.20 48.52 48.68 8321854
20101227 48.64 49.04 48.23 48.85 5962491
20101228 49.01 49.19 48.81 49.10 7249315
20101229 49.20 49.54 49.10 49.22 7892676
20101230 49.23 49.44 48.87 48.97 5169435
20101231 48.88 49.07 48.25 48.73 6402840
20110103 49.13 50.02 49.09 49.41 15403803
20110104 49.63 50.28 48.83 50.19 24708724
20110105 50.76 51.60 50.46 51.23 26307632
20110106 51.31 52.22 51.24 51.86 18172846
20110107 52.00 52.09 50.61 50.94 13065766
20110110 50.65 51.40 50.65 50.90 17692280
20110111 50.78 51.64 50.78 51.27 10448145
20110112 51.45 51.54 50.80 51.54 10839341
20110113 51.48 51.65 50.72 51.07 12746066
20110114 51.13 51.33 50.64 51.24 11716485
20110118 51.57 52.25 51.49 52.22 14944158
20110119 51.90 52.29 51.09 51.34 11747054
20110120 51.36 51.44 50.47 50.54 14434953
20110121 50.76 51.20 50.31 50.45 18740040
20110124 50.34 50.71 50.06 50.70 11687643
20110125 50.64 50.78 49.84 50.73 16170048
20110126 50.65 51.27 50.22 51.07 23902974
20110127 53.37 54.16 52.95 54.06 51576240
20110128 53.27 53.85 52.57 52.92 23292620
20110131 53.02 53.64 52.26 53.30 16433993
20110201 53.47 54.42 53.28 54.24 17264624
20110202 53.93 54.06 53.05 53.16 17900572
20110203 53.17 54.39 52.99 54.14 17417874
20110204 54.20 54.53 53.66 54.38 12799282
20110207 54.27 54.77 53.99 54.23 11785848
20110208 54.64 55.24 54.50 55.24 14078489
20110209 55.09 55.51 54.90 55.35 12777346
20110210 55.31 56.31 55.02 56.13 16648075
20110211 55.89 56.77 55.81 56.72 12354870
20110214 56.85 57.90 56.73 57.28 17760424
20110215 57.12 58.06 57.03 57.74 16630201
20110216 57.99 58.08 57.36 57.64 11840689
20110217 57.42 58.11 57.31 58.10 11240896
20110218 58.14 58.52 57.76 58.28 17551624
20110222 57.66 58.09 57.00 57.35 20247038
20110223 57.20 57.69 55.84 56.32 16544972
20110224 56.61 57.41 56.31 57.10 15344845
20110225 57.42 58.48 57.20 58.31 11482998
20110228 58.28 59.08 58.20 58.86 13780509
20110301 59.12 59.12 57.10 57.34 16969612
20110302 57.18 57.48 56.28 56.41 16855126
20110303 57.00 58.27 56.97 58.13 13376620
20110304 58.08 58.17 56.90 57.45 11863605
20110307 57.78 57.88 56.13 56.88 13706412
20110308 56.03 56.79 54.88 56.46 22320078
20110309 56.16 56.16 54.25 54.33 24765984
20110310 53.75 54.30 53.19 53.39 22385368
20110311 53.05 53.43 52.74 52.96 19173084
20110314 52.33 52.95 52.11 52.83 18834586
20110315 50.52 52.64 49.49 52.36 35875564
20110316 51.86 52.18 49.79 49.89 31443514
20110317 51.98 52.82 51.36 51.69 24988072
20110318 52.19 52.52 50.15 51.08 33768760
20110321 52.60 53.46 52.39 52.98 17419052
20110322 52.93 53.11 51.72 51.85 14013023
20110323 51.83 51.94 51.07 51.82 12215566
20110324 51.97 53.12 51.44 53.07 14913726
20110325 53.18 53.34 52.08 52.11 13740727
20110328 52.31 52.64 51.47 51.55 10363041
20110329 51.81 53.44 51.73 53.26 15129943
20110330 53.71 53.95 53.15 53.85 11180031
20110331 53.90 54.28 53.68 54.17 13384212
20110401 54.40 54.52 53.59 53.81 12456887
20110404 53.88 54.05 51.84 52.47 18462078
20110405 52.38 52.99 51.77 51.94 13682320
20110406 52.47 53.24 52.35 52.89 13544856
20110407 52.71 53.66 52.41 52.59 12644761
20110408 53.35 53.69 52.67 52.98 10480260
20110411 53.22 53.81 52.69 52.75 11842652
20110412 52.16 52.33 51.10 51.62 12141975
20110413 52.22 52.29 51.38 52.04 9619542
20110414 51.36 52.21 50.83 51.96 11798416
20110415 52.20 52.81 51.48 52.50 17375424
20110418 51.57 52.68 51.41 52.64 14924861
20110419 52.64 53.04 52.24 52.77 12153515
20110420 54.04 54.73 53.84 54.60 20138368
20110421 56.56 56.92 55.88 56.25 23418372
20110425 55.69 56.49 55.53 56.13 10056531
20110426 56.43 56.81 56.24 56.53 12248261
20110427 57.13 57.75 56.41 57.48 16144828
20110428 57.06 57.30 56.46 56.88 12450712
20110429 56.88 57.29 56.15 56.40 32430258
20110502 56.74 57.20 56.29 56.55 12169306
20110503 56.62 56.84 55.28 55.81 11843360
20110504 55.64 56.32 54.75 55.40 12917462
20110505 54.97 56.13 54.92 55.45 11134783
20110506 56.06 56.84 55.65 55.89 10858944
20110509 56.06 56.23 55.31 55.97 8155318
20110510 56.25 56.41 55.66 56.22 9261811
20110511 56.13 57.02 55.51 55.90 11144096
20110512 55.58 56.95 55.46 56.65 11033558
20110513 56.65 57.13 56.08 56.43 11346445
20110516 56.49 57.06 55.80 56.01 13493535
20110517 55.70 55.81 54.99 55.67 14161217
20110518 55.55 56.09 55.09 55.77 12581293
20110519 55.93 56.97 55.93 56.61 12084378
20110520 56.53 57.05 56.34 56.69 15460039
20110523 55.81 56.01 55.24 55.70 12652758
20110524 55.83 56.32 55.27 55.63 10377415
20110525 56.52 56.94 55.86 56.52 11019665
20110526 56.27 57.07 56.07 56.69 13005181
20110527 56.86 57.32 56.59 56.87 7742807
20110531 57.47 58.10 57.18 58.10 15230996
20110601 57.94 58.46 56.51 56.67 15094259
20110602 56.86 57.82 56.86 57.32 12803907
20110603 56.64 57.68 56.48 56.57 12579440
20110606 56.43 57.01 55.95 56.01 10206400
20110607 56.15 56.61 56.00 56.04 10310970
20110608 55.77 56.05 55.06 55.83 12259982
20110609 55.66 56.00 55.22 55.41 9238448
20110610 55.24 55.28 53.91 54.15 14665996
20110613 53.95 54.43 53.79 53.95 10760308
20110614 54.41 55.41 54.29 55.12 12106808
20110615 54.77 55.10 53.35 53.65 16931340
20110616 53.67 53.76 51.98 52.55 19628072
20110617 53.47 53.85 52.16 52.25 25452926
20110620 52.09 53.08 51.70 53.04 14869691
20110621 53.21 54.53 52.71 53.98 12110842
20110622 53.69 53.96 53.22 53.54 9186718
20110623 52.68 54.52 52.62 54.50 15702216
20110624 54.31 54.50 53.64 53.74 9574040
20110627 53.63 54.65 53.19 54.29 9880086
20110628 54.37 55.21 54.25 54.99 9636156
20110629 55.14 55.46 54.79 54.97 12019381
20110630 55.20 56.38 55.05 56.32 12567541
20110701 56.32 57.50 55.97 57.40 12243848
20110705 57.27 57.77 57.03 57.66 10939700
20110706 57.40 58.26 57.40 58.21 11270552
20110707 58.41 58.99 58.37 58.77 12750866
20110708 58.30 58.88 57.60 58.87 12489491
20110711 58.24 58.44 57.28 57.76 13097247
20110712 57.78 58.10 55.74 56.05 23335412
20110713 56.58 56.62 55.54 55.62 18245068
20110714 55.63 55.97 53.84 54.46 19315774
20110715 54.59 55.04 54.19 54.50 17832738
20110718 54.41 54.85 54.08 54.82 16318240
20110719 55.52 56.76 55.41 56.51 15140443
20110720 58.20 58.91 56.63 56.82 27773528
20110721 55.53 56.77 55.41 56.47 24328270
20110722 56.68 57.23 56.29 56.98 13700263
20110725 56.45 57.03 56.19 56.34 11442079
20110726 56.38 56.52 55.83 56.07 10167274
20110727 55.53 55.68 53.94 54.14 15769274
20110728 54.25 55.15 54.01 54.53 11835854
20110729 53.94 54.91 53.61 54.32 15384170
20110801 54.88 54.98 52.97 53.67 17033692
20110802 53.18 53.57 52.51 52.57 16821830
20110803 52.78 53.36 52.26 53.28 15402422
20110804 52.41 52.65 50.77 50.82 19720138
20110805 51.38 51.55 48.56 50.60 28326428
20110808 48.85 49.58 46.49 46.90 33699120
20110809 47.49 49.47 46.31 49.47 32384484
20110810 48.00 48.61 46.74 46.87 32431576
20110811 47.33 49.62 47.15 49.14 25290172
20110812 49.48 50.81 48.77 50.08 19584914
20110815 50.33 50.98 49.79 50.83 13168237
20110816 50.06 51.03 49.54 50.65 17932064
20110817 50.56 51.02 49.55 50.59 14233801
20110818 48.63 48.74 46.97 47.55 23993284
20110819 46.84 47.77 46.05 46.13 24761776
20110822 47.30 47.41 45.60 46.01 15804668
20110823 46.34 47.66 46.18 47.66 15444068
20110824 48.03 48.14 46.70 47.74 15268768
20110825 47.97 48.35 46.60 46.77 13989026
20110826 46.81 49.42 46.11 48.75 20864178
20110829 49.46 50.87 49.25 50.72 14628696
20110830 50.35 51.50 49.98 51.04 15862562
20110831 51.64 51.96 50.70 51.26 15958934
20110901 51.72 52.67 50.82 50.86 13743478
20110902 49.79 50.26 49.06 49.49 14749764
20110906 48.21 49.37 47.42 49.26 14488555
20110907 50.15 51.49 50.08 51.49 19008310
20110908 51.37 53.07 51.09 51.35 18502858
20110909 50.87 51.07 49.61 50.21 19901962
20110912 49.42 51.23 49.42 51.19 16472818
20110913 51.28 52.32 51.20 52.12 18472140
20110914 52.40 53.54 51.68 52.87 15558788
20110915 53.53 53.71 52.25 53.42 16169748
20110916 53.59 53.73 52.91 53.66 19428634
20110919 52.86 53.70 52.21 53.46 12114185
20110920 53.71 54.09 52.84 52.90 14816522
20110921 52.68 53.48 51.45 51.46 15215563
20110922 49.80 51.06 48.77 49.84 24456852
20110923 49.58 50.50 49.06 50.10 18340832
20110926 50.20 50.69 49.05 50.38 20297088
20110927 51.35 52.58 50.55 51.58 16811124
20110928 51.90 52.32 50.77 50.86 11571991
20110929 51.70 52.02 48.62 49.94 17702066
20110930 49.27 50.11 48.44 48.44 18848996
20111003 48.02 49.16 47.20 47.47 28095004
20111004 46.88 49.37 46.22 49.24 26194564
20111005 49.44 50.70 49.14 50.57 18661370
20111006 50.38 50.76 49.81 50.67 14830074
20111007 50.74 50.80 49.45 50.04 15025930
20111010 50.81 51.94 50.39 51.89 11507040
20111011 51.82 51.91 51.31 51.45 10301183
20111012 52.10 52.74 51.82 51.84 11183993
20111013 51.74 53.20 51.70 53.10 12589621
20111014 53.84 54.82 53.63 54.77 16320831
20111017 54.49 54.69 53.13 53.43 10787461
20111018 53.39 54.74 52.88 54.35 13192650
20111019 53.59 54.22 52.16 52.40 15148805
20111020 52.61 53.05 51.52 51.81 17152342
20111021 52.56 52.64 51.28 51.82 18265442
20111024 52.20 53.59 52.16 53.40 11278257
20111025 53.20 53.49 52.00 52.12 12897410
20111026 52.62 52.63 50.59 51.40 20219790
20111027 52.88 53.79 52.30 53.31 17214382
20111028 53.20 53.29 52.51 53.02 11489673
20111031 52.48 52.90 51.40 51.40 21502342
20111101 49.73 50.62 49.59 49.95 22748354
20111102 50.90 52.12 50.87 51.98 26979396
20111103 56.06 56.74 54.55 55.89 44887256
20111104 54.93 56.45 54.90 56.28 21936418
20111107 55.58 56.77 55.58 56.70 14907573
20111108 56.92 57.07 56.04 56.81 13007134
20111109 55.46 56.28 54.74 55.20 16046572
20111110 55.92 56.00 54.44 55.00 11714843
20111111 55.70 56.77 55.45 56.40 12792505
20111114 56.35 57.28 56.22 56.88 16724892
20111115 56.56 57.53 56.26 57.18 13282397
20111116 56.50 57.75 56.09 56.66 15564611
20111117 56.42 56.95 55.20 56.16 19509044
20111118 56.33 56.34 55.23 55.45 14431234
20111121 54.39 54.77 53.80 54.27 15544300
20111122 53.94 55.02 53.93 54.48 13234300
20111123 53.42 53.48 51.60 52.03 24129500
20111125 51.68 53.00 51.68 51.86 8318700
20111128 53.42 54.04 53.19 53.94 12526700
20111129 53.99 54.58 52.85 53.11 13534500
20111130 54.80 55.12 54.08 54.80 18229000
20111201 54.70 55.09 54.36 54.73 9834300
20111202 55.40 55.70 54.29 54.34 12762900