20000103 38.57 38.89 37.45 37.49 2968817
20000104 37.23 38.21 37.13 37.49 3456038
20000105 37.45 37.45 36.41 37.13 3314296
20000106 37.41 38.17 37.00 37.63 2335832
20000107 38.49 38.80 37.85 38.49 2082166
20000110 38.21 39.48 38.13 39.43 1898817
20000111 39.03 39.21 38.44 38.67 1198844
20000112 38.67 38.85 38.03 38.31 1227137
20000113 38.31 38.31 37.81 38.08 1448071
20000114 37.41 38.13 36.77 37.67 2356913
20000118 37.31 37.54 35.37 35.51 3109866
20000119 35.60 39.30 35.55 38.98 4692051
20000120 38.49 38.94 36.33 36.64 3545078
20000121 37.18 37.18 36.05 36.46 3109727
20000124 36.77 36.77 35.87 36.05 3215409
20000125 36.41 37.00 36.19 36.82 2687413
20000126 37.41 37.41 36.09 36.77 1939315
20000127 36.95 37.27 34.29 36.19 2830403
20000128 36.01 36.05 34.79 35.29 1908109
20000131 35.29 35.29 33.75 34.21 2372724
20000201 34.25 35.06 33.66 34.75 1926694
20000202 34.79 34.79 31.91 32.85 3304033
20000203 33.17 35.33 33.03 35.06 3529960
20000204 35.01 35.51 34.52 34.61 1432815
20000207 34.61 34.79 33.53 33.53 1712139
20000208 33.89 33.89 33.17 33.57 2960357
20000209 33.57 33.85 32.31 32.45 2499487
20000210 32.58 34.52 32.49 34.16 2459405
20000211 33.89 33.89 32.81 33.03 1335593
20000214 33.12 34.43 32.90 33.39 1904364
20000215 33.57 33.89 32.76 33.21 2554547
20000216 33.35 33.39 32.81 32.99 2641229
20000217 33.12 33.21 32.49 32.76 1526709
20000218 32.76 32.85 31.46 32.09 1750279
20000222 32.09 32.13 28.84 30.20 4455722
20000223 30.24 32.04 30.15 31.32 3306529
20000224 32.00 32.49 31.77 32.18 2872149
20000225 32.18 32.49 30.96 30.96 2471749
20000228 30.92 32.45 30.82 32.09 2789906
20000229 32.36 32.67 31.14 31.41 2330700
20000301 31.41 32.40 31.41 31.91 1624209
20000302 31.86 31.95 31.18 31.18 1463189
20000303 30.64 32.09 30.64 31.14 3096551
20000306 31.14 32.00 31.14 31.68 2786022
20000307 31.73 32.36 31.32 31.36 3014862
20000308 31.34 31.88 31.25 31.25 2457198
20000309 31.25 31.88 31.16 31.79 3397143
20000310 31.83 32.33 31.52 31.88 2480313
20000313 31.79 32.79 31.65 32.56 1969579
20000314 34.68 34.68 33.42 34.14 2965441
20000315 34.14 35.76 34.09 35.50 4827752
20000316 36.12 40.05 36.12 39.56 7508760
20000317 39.56 39.56 38.29 39.01 3907323
20000320 38.65 38.79 37.03 37.75 2714365
20000321 36.94 38.29 36.94 37.93 2504119
20000322 37.39 37.93 36.35 37.12 2849315
20000323 36.40 37.53 36.40 37.16 2780525
20000324 36.85 38.25 36.85 37.57 2426333
20000327 37.39 38.65 37.39 37.53 2665229
20000328 37.53 37.71 35.00 35.00 3286553
20000329 35.50 35.94 33.96 34.41 2559068
20000330 34.86 35.72 34.00 34.27 2547857
20000331 34.27 35.54 34.23 34.86 3435344
20000403 35.94 37.43 35.68 36.12 2895821
20000404 36.80 38.39 35.76 36.85 3399219
20000405 37.53 37.53 35.00 36.26 3544827
20000406 36.44 38.21 36.40 37.89 1980513
20000407 38.02 38.21 37.39 37.66 1910893
20000410 38.21 38.21 36.58 37.43 2134149
20000411 37.43 37.75 36.76 36.85 2145637
20000412 36.85 36.85 34.95 35.94 3263715
20000413 35.94 36.26 34.54 34.54 2094563
20000414 33.23 34.18 33.05 33.23 3828291
20000417 33.33 34.18 32.29 33.69 3436867
20000418 35.13 36.35 34.72 35.40 3433406
20000419 35.40 36.26 35.08 35.50 1574694
20000420 36.12 37.30 35.90 36.58 2858450
20000424 36.58 39.11 35.90 38.97 3806560
20000425 38.65 38.97 37.97 38.97 1996984
20000426 38.52 39.11 38.21 38.47 1842795
20000427 37.75 39.65 37.75 39.20 3091256
20000428 39.65 39.87 38.65 38.88 1944250
20000501 38.83 40.46 38.75 38.97 2206814
20000502 38.97 38.97 37.71 38.43 1910478
20000503 38.29 38.47 36.31 37.66 1999199
20000504 37.66 38.34 37.43 37.71 1788676
20000505 37.53 38.15 36.67 37.43 1836566
20000508 37.61 37.79 36.98 37.57 752814
20000509 37.57 38.11 35.40 36.49 1538015
20000510 36.53 37.48 36.04 36.89 2678932
20000511 37.57 38.83 37.16 38.07 2145360
20000512 37.93 38.11 36.85 37.39 949218
20000515 37.39 37.75 36.62 37.48 1098147
20000516 38.21 38.88 37.48 38.57 1497461
20000517 38.25 38.25 36.89 37.93 1176211
20000518 38.88 38.88 37.12 37.16 1262164
20000519 38.15 38.15 36.76 36.94 1341888
20000522 37.30 38.29 35.94 38.07 2349100
20000523 38.11 38.88 37.75 38.83 2350346
20000524 38.83 40.10 38.65 40.10 2937344
20000525 40.28 40.64 39.29 40.46 2953953
20000526 40.10 40.14 38.15 38.70 1870477
20000530 38.70 40.42 38.47 40.28 2712565
20000531 40.42 40.42 39.56 39.74 2680177
20000601 39.69 40.05 39.42 39.83 3769328
20000602 40.46 41.18 40.42 41.18 3364616
20000605 40.46 41.86 40.46 41.28 1958783
20000606 41.00 41.77 40.91 41.68 1863556
20000607 41.47 41.79 41.02 41.52 1408803
20000608 41.38 41.38 40.07 40.34 1387658
20000609 40.30 41.06 40.16 40.66 1496421
20000612 40.48 40.62 39.91 39.91 598955
20000613 39.98 40.25 38.89 39.21 2074923
20000614 39.12 39.57 38.53 39.48 2474595
20000615 39.39 40.20 39.30 39.57 1642221
20000616 39.62 40.07 39.25 39.71 3477644
20000619 39.35 39.80 38.71 39.53 1343711
20000620 39.48 39.48 37.63 37.81 1810133
20000621 38.35 39.07 37.67 37.95 1854495
20000622 37.95 38.49 37.67 38.08 1737855
20000623 38.35 38.71 37.85 38.35 6236653
20000626 38.35 38.44 37.72 38.26 2282221
20000627 38.26 38.44 37.45 37.76 1246418
20000628 37.76 39.17 37.67 38.97 1927602
20000629 38.76 38.76 37.27 37.31 2021854
20000630 37.49 38.85 37.00 38.76 2863764
20000703 38.94 39.03 37.58 37.85 749454
20000705 38.35 38.44 37.36 37.81 1305568
20000706 37.85 38.35 37.81 38.17 1686721
20000707 38.31 38.63 36.82 37.45 1922074
20000710 37.63 37.95 37.45 37.67 2077272
20000711 37.99 38.03 37.00 37.27 2965893
20000712 37.63 38.49 37.49 38.13 1387382
20000713 38.26 39.07 37.76 38.71 1741724
20000714 38.49 38.99 37.95 38.49 1424695
20000717 38.49 38.99 38.39 38.81 1204544
20000718 39.07 39.62 38.67 38.76 1302251
20000719 39.25 39.66 38.76 39.35 996693
20000720 39.39 39.53 38.85 38.94 1177872
20000721 38.67 39.07 38.08 38.31 1314551
20000724 37.67 38.71 37.67 38.17 904928
20000725 37.99 38.17 36.82 36.86 1787468
20000726 37.08 37.27 35.82 35.96 2613208
20000727 36.32 37.08 36.32 36.54 1387658
20000728 36.82 37.04 35.82 36.04 1383512
20000731 36.04 36.72 35.82 35.86 1791476
20000801 36.64 36.90 36.36 36.54 1180359
20000802 36.72 37.63 36.40 37.63 1687550
20000803 37.36 38.21 37.22 37.76 1836529
20000804 37.67 39.03 37.63 38.81 1230802
20000807 38.67 38.76 37.85 38.71 1148573
20000808 38.71 39.48 38.71 39.39 1454961
20000809 38.85 39.53 38.67 39.48 1908669
20000810 39.66 39.75 39.07 39.30 1080718
20000811 39.71 40.66 39.62 40.62 1784290
20000814 40.43 41.97 39.21 41.97 2252923
20000815 41.97 42.47 41.65 42.06 2573545
20000816 41.97 42.42 41.38 42.15 1419997
20000817 42.15 42.24 40.75 41.29 1843024
20000818 41.43 42.61 41.29 42.61 1416956
20000821 42.42 42.92 41.97 42.79 1288293
20000822 42.33 43.05 42.29 42.87 1119828
20000823 42.87 43.01 42.47 42.51 1396917
20000824 42.47 43.19 42.01 42.51 1617760
20000825 42.42 42.74 42.06 42.33 1229973
20000828 42.06 43.73 42.06 43.42 2116244
20000829 43.60 43.60 42.83 42.92 1886004
20000830 42.97 43.19 42.55 42.74 1318282
20000831 42.74 43.91 42.74 43.16 1795898
20000901 44.10 44.10 43.19 43.64 1275164
20000905 43.96 44.60 43.91 44.32 1618865
20000906 44.86 45.04 44.14 44.54 1941975
20000907 44.54 44.91 44.28 44.73 1001253
20000908 44.41 45.54 44.05 45.27 1818010
20000911 45.45 45.90 44.91 45.59 1330444
20000912 45.77 45.90 45.22 45.36 2248915
20000913 45.61 46.29 45.02 46.29 2779563
20000914 46.11 46.69 45.65 46.33 2288954
20000915 45.97 46.38 45.65 45.97 2141703
20000918 46.56 46.69 45.33 45.47 2247967
20000919 45.83 46.24 45.43 45.74 1946149
20000920 45.56 45.56 44.02 44.48 2711526
20000921 44.56 45.69 43.93 45.02 2004111
20000922 45.06 45.65 44.74 45.56 1728929
20000925 45.74 46.74 45.56 46.60 2835179
20000926 46.74 48.73 46.74 48.69 4124147
20000927 48.69 49.18 47.37 48.05 2096023
20000928 47.87 48.51 47.10 48.51 1601550
20000929 48.51 48.69 48.09 48.45 2507002
20001002 47.82 48.32 46.01 46.96 1920204
20001003 46.96 47.14 45.83 46.24 1918548
20001004 46.29 46.74 45.29 45.61 1705606
20001005 45.93 46.51 45.65 46.29 2188624
20001006 46.29 46.74 45.93 46.06 2032402
20001009 46.06 46.74 45.83 46.11 1191123
20001010 46.64 47.28 46.15 46.96 2664328
20001011 47.06 47.55 46.42 46.42 2169304
20001012 46.24 47.42 45.93 47.10 2196491
20001013 46.92 46.92 45.20 45.79 3222835
20001016 44.20 44.48 42.85 43.70 4574596
20001017 43.70 43.80 43.03 43.43 2786463
20001018 43.43 44.11 43.03 43.84 3531277
20001019 44.11 44.52 43.75 44.43 2297786
20001020 44.02 45.65 44.02 45.38 2237478
20001023 45.24 45.61 44.11 44.52 1989621
20001024 44.66 46.38 44.66 46.06 2338498
20001025 46.19 46.92 45.83 46.60 3576129
20001026 46.60 47.01 45.74 46.01 1993347
20001027 45.83 46.24 45.11 45.69 1675245
20001030 46.15 47.82 46.01 47.82 2132180
20001031 47.82 48.05 46.51 47.32 2367203
20001101 47.32 47.60 46.38 46.92 1255847
20001102 47.55 47.64 47.14 47.46 1862380
20001103 47.46 47.69 46.29 46.51 1148203
20001106 46.51 47.28 46.06 47.19 1451677
20001107 47.37 47.37 46.56 47.01 1271304
20001108 47.82 47.82 46.74 46.96 1361559
20001109 46.96 48.05 46.82 47.10 2339188
20001110 48.19 49.27 47.55 48.14 3038046
20001113 47.73 47.73 46.46 47.14 3232358
20001114 47.28 48.51 47.06 48.51 3165011
20001115 48.51 48.87 48.14 48.87 2706834
20001116 48.77 48.77 48.05 48.59 1982721
20001117 49.09 49.54 48.69 49.14 3038460
20001120 49.18 49.95 49.14 49.90 2707248
20001121 49.68 50.22 49.27 49.54 2873682
20001122 49.86 49.90 49.00 49.54 2224644
20001124 50.00 50.00 49.27 49.77 540014
20001127 49.77 49.95 48.91 49.14 2141427
20001128 49.14 49.64 48.37 49.00 2516249
20001129 49.00 49.09 47.82 48.14 2541918
20001130 47.46 48.01 47.14 47.82 2354231
20001201 47.82 47.82 46.74 47.06 2420749
20001204 47.42 47.78 47.10 47.24 1550212
20001205 47.10 47.32 45.88 47.32 2780805
20001206 46.01 48.19 46.01 47.96 2967802
20001207 47.17 47.67 46.95 47.22 1433847
20001208 46.90 47.08 45.00 45.72 2680851
20001211 46.27 46.27 44.27 44.45 2332792
20001212 45.00 45.22 44.55 44.86 1497644
20001213 45.00 45.63 44.91 45.18 2198447
20001214 45.54 46.63 44.95 45.95 2400172
20001215 44.09 44.18 42.91 43.46 5722161
20001218 43.54 43.82 42.86 43.41 2692563
20001219 43.18 43.54 42.91 43.23 2745750
20001220 42.86 43.41 42.50 42.78 4034091
20001221 42.59 42.96 42.46 42.82 2480641
20001222 42.82 43.28 42.50 43.18 1698267
20001226 43.23 44.50 43.18 44.41 1422686
20001227 44.59 45.68 44.59 45.58 1479732
20001228 46.18 46.36 45.63 46.00 1325544
20001229 46.45 46.45 45.72 45.95 1220961
20010102 45.90 46.13 44.81 45.04 2426627
20010103 45.00 45.40 43.91 44.09 2113154
20010104 44.13 44.27 39.65 41.14 5488331
20010105 39.92 40.50 39.37 39.83 3390747
20010108 39.87 43.00 39.87 42.73 3985864
20010109 42.82 44.50 42.64 44.05 3614657
20010110 43.73 44.50 43.28 44.18 3493401
20010111 44.23 45.09 43.86 43.95 2017390
20010112 44.27 45.50 44.18 44.86 2617743
20010116 44.81 45.32 44.50 45.00 2098962
20010117 45.18 45.18 43.77 43.77 2553257
20010118 43.91 44.50 43.09 43.59 3201423
20010119 43.64 45.04 43.36 43.54 3403699
20010122 43.54 43.64 42.09 42.59 3103454
20010123 43.00 43.82 42.82 43.18 2438891
20010124 43.73 44.00 43.36 43.64 1852041
20010125 43.73 44.31 43.50 43.50 1898339
20010126 43.68 43.95 42.82 43.14 1950561
20010129 43.14 44.20 43.14 43.91 1134704
20010130 44.26 44.26 43.04 43.64 2198447
20010131 43.18 43.57 42.53 43.44 3101249
20010201 42.91 43.37 42.67 43.33 2155180
20010202 43.29 43.29 41.04 41.88 5217160
20010205 41.88 42.82 41.88 42.80 1618349
20010206 42.81 43.76 42.42 43.28 1683661
20010207 43.18 43.54 42.94 43.31 1568744
20010208 43.36 43.78 43.29 43.51 1645356
20010209 43.51 43.54 43.07 43.24 1387136
20010212 42.89 43.27 42.38 42.83 1491168
20010213 42.89 44.07 42.89 43.53 1701436
20010214 42.96 43.25 42.76 42.91 1918181
20010215 42.62 43.20 42.49 42.76 1658721
20010216 42.71 42.82 41.66 42.77 1986800
20010220 42.06 42.49 41.24 41.33 2414089
20010221 41.04 42.40 41.04 41.80 1330091
20010222 41.80 41.80 40.82 41.37 2347674
20010223 41.66 41.66 40.92 41.08 2352358
20010226 41.08 41.80 40.86 41.80 2303305
20010227 41.80 42.05 41.22 42.05 2157247
20010228 42.09 43.16 42.09 42.82 2598590
20010301 42.71 42.96 42.09 42.96 2086698
20010302 42.35 43.36 41.95 42.78 1877670
20010305 42.38 43.34 41.98 42.93 1764544
20010306 43.40 43.40 42.46 42.64 1459201
20010307 43.08 43.18 42.53 42.78 1402036
20010308 42.75 43.25 42.57 43.24 1690338
20010309 43.24 43.24 42.02 42.05 2826217
20010312 40.89 41.39 40.52 40.53 2739836
20010313 40.54 41.01 40.54 40.87 1935725
20010314 39.91 40.31 39.04 39.04 4724254
20010315 38.60 39.51 37.34 37.84 5931520
20010316 37.62 37.73 35.24 36.27 7373307
20010319 36.27 38.47 36.06 37.62 3617673
20010320 37.62 38.20 37.08 37.11 3000629
20010321 36.79 38.71 36.79 38.17 4691654
20010322 38.10 39.16 37.01 37.99 3366233
20010323 38.17 38.75 37.44 37.44 2626771
20010326 38.35 39.39 38.19 38.87 2073412
20010327 38.87 39.51 37.88 39.40 2175611
20010328 39.08 39.11 38.55 38.83 1692951
20010329 38.79 39.08 38.02 38.57 1804091
20010330 39.08 39.99 38.21 39.54 2016604
20010402 39.51 40.44 39.21 39.62 2893616
20010403 39.59 39.59 38.18 38.24 1751410
20010404 36.79 38.16 36.79 37.88 3591814
20010405 37.95 39.06 37.95 38.87 1886208
20010406 38.86 38.86 37.66 38.13 1421705
20010409 37.95 39.00 37.95 38.60 1277416
20010410 38.53 39.81 38.24 38.51 2639013
20010411 36.71 37.33 36.06 36.79 5576781
20010412 36.71 37.46 36.39 37.44 3312589
20010416 37.08 37.48 36.32 36.65 2590458
20010417 36.65 38.53 36.65 37.30 4485194
20010418 37.80 40.01 37.80 39.46 3557289
20010419 38.97 39.86 38.90 39.30 2560472
20010420 39.11 39.14 38.24 38.74 2262679
20010423 38.57 38.58 37.67 37.92 1519227
20010424 37.44 38.53 37.37 37.80 2199544
20010425 37.26 39.08 37.26 38.60 1792812
20010426 39.19 39.88 38.10 38.52 2944784
20010427 38.60 39.80 38.53 39.80 1809180
20010430 39.73 40.10 38.71 39.37 1957045
20010501 38.82 39.48 38.48 39.22 1983042
20010502 39.26 39.66 38.46 38.50 2801595
20010503 38.75 38.86 37.51 38.14 2030496
20010504 38.14 38.41 37.60 37.99 2185239
20010507 37.96 38.46 37.46 38.20 1802715
20010508 38.17 38.60 37.99 38.53 2406280
20010509 38.39 39.16 37.95 38.47 1689513
20010510 38.70 39.16 38.61 38.82 1248394
20010511 38.82 38.88 37.82 38.02 1757324
20010514 37.62 38.39 37.45 38.39 1932699
20010515 38.38 38.81 37.99 38.35 1494606
20010516 38.39 40.50 38.17 40.42 2452359
20010517 40.35 40.53 39.66 40.38 2748502
20010518 40.28 40.57 39.91 40.51 2060345
20010521 40.35 41.44 40.35 41.28 1583325
20010522 41.26 41.55 40.49 40.65 1708357
20010523 40.71 41.11 40.17 40.31 1475074
20010524 40.31 40.89 40.11 40.74 1856497
20010525 41.00 41.44 40.68 40.71 1193236
20010529 40.71 40.81 40.28 40.28 1100804
20010530 40.28 40.75 39.81 39.84 1199839
20010531 39.84 39.94 39.07 39.07 1992670
20010601 39.33 40.42 39.08 39.73 1356920
20010604 39.83 40.64 39.83 40.19 997229
20010605 39.91 41.48 39.91 41.37 1573146
20010606 41.37 41.55 40.80 40.90 1756615
20010607 40.82 41.01 40.29 40.42 2437210
20010608 40.42 40.43 39.76 39.80 953960
20010611 40.04 40.06 39.51 39.80 1372862
20010612 39.80 39.80 39.11 39.41 1673274
20010613 39.51 39.51 38.84 38.84 1348834
20010614 38.87 38.89 37.25 37.51 2702748
20010615 37.44 38.61 37.44 37.93 3557028
20010618 38.08 38.49 38.02 38.04 1361054
20010619 38.38 38.97 37.98 38.12 1454280
20010620 38.27 39.44 37.87 38.01 2649613
20010621 38.01 38.88 37.91 38.06 1612999
20010622 38.13 38.43 37.51 37.58 2127324
20010625 37.59 38.49 37.59 37.65 1609567
20010626 37.66 38.25 37.65 38.06 1997301
20010627 37.98 38.35 37.58 37.58 1667507
20010628 37.58 38.31 37.52 37.68 2152588
20010629 37.87 38.24 36.10 36.20 2815471
20010702 36.64 38.06 36.64 37.63 2003068
20010703 38.31 38.31 37.70 37.73 1274967
20010705 37.73 37.90 37.56 37.65 1226500
20010706 36.92 37.36 36.71 37.22 1969430
20010709 37.29 38.60 37.29 38.46 2142565
20010710 38.82 38.82 37.95 38.20 1955974
20010711 38.02 38.35 37.79 37.93 1831718
20010712 37.76 39.31 37.74 39.18 1933869
20010713 38.60 39.08 38.38 38.96 1260688
20010716 38.86 38.89 38.49 38.64 1037301
20010717 38.53 39.17 38.39 39.13 1257530
20010718 39.13 39.13 38.06 38.67 1574692
20010719 38.67 39.29 38.67 39.29 1489704
20010720 39.18 39.19 38.71 38.82 1096065
20010723 38.75 38.83 37.73 37.79 1447553
20010724 37.73 38.20 37.25 37.33 3913047
20010725 37.33 37.62 37.30 37.58 2747096
20010726 37.51 37.54 36.77 37.17 1713640
20010727 37.29 37.43 37.00 37.14 1824578
20010730 37.16 37.44 36.78 37.04 2417851
20010731 37.14 37.59 37.00 37.11 1927278
20010801 37.14 37.14 36.23 36.41 4253413
20010802 36.42 36.43 34.89 35.21 6012225
20010803 34.74 34.74 34.12 34.19 4592681
20010806 34.20 35.46 34.19 34.92 3660552
20010807 35.05 35.24 34.97 35.13 2186775
20010808 35.00 35.46 34.83 35.04 2201741
20010809 35.04 35.57 34.81 35.47 2704121
20010810 35.47 35.76 35.04 35.32 2168652
20010813 35.36 35.84 34.60 35.14 2606501
20010814 34.70 35.48 34.70 35.40 3885175
20010815 35.98 36.42 35.58 36.10 2759453
20010816 36.13 36.56 35.91 36.45 1992084
20010817 36.41 36.41 35.97 36.13 2302107
20010820 36.13 36.60 35.98 36.50 1836249
20010821 36.60 37.87 36.49 37.06 2491032
20010822 37.22 37.56 36.93 37.23 1412816
20010823 37.23 38.05 37.22 37.89 1777347
20010824 37.84 38.91 37.82 38.70 1981237
20010827 38.72 38.75 38.59 38.59 1512496
20010828 38.62 38.73 38.23 38.38 2404396
20010829 38.49 39.24 38.45 39.24 2628332
20010830 38.60 38.90 38.01 38.04 2787050
20010831 37.95 38.19 37.70 37.70 1929887
20010904 37.87 38.19 37.62 37.80 2696570
20010905 37.58 37.84 37.08 37.19 2537988
20010906 37.07 37.07 36.20 36.42 4242429
20010907 36.42 37.22 36.39 36.42 3790850
20010910 35.83 37.27 35.72 37.14 3870621
20010917 35.69 36.55 34.74 34.96 4739455
20010918 34.96 36.42 34.74 36.40 2785265
20010919 36.29 36.29 33.90 35.62 4009843
20010920 34.96 34.97 32.56 32.57 4730256
20010921 29.86 33.50 29.86 32.04 6189342
20010924 32.04 34.23 32.04 32.79 3941193
20010925 33.10 33.36 32.19 32.41 2892634
20010926 33.50 33.50 31.97 32.23 2343572
20010927 32.24 33.06 31.86 32.24 3159133
20010928 32.48 34.38 32.48 34.26 2449018
20011001 34.16 34.56 34.01 34.20 2985861
20011002 34.60 35.28 34.35 35.09 2472634
20011003 34.96 37.14 34.69 36.43 2423480
20011004 36.78 36.96 35.91 35.91 4504123
20011005 35.91 35.92 34.90 35.54 2666089
20011008 35.41 35.67 34.73 35.12 1794372
20011009 35.51 36.18 34.78 35.10 2024349
20011010 35.09 36.74 34.92 36.46 1782015
20011011 36.48 37.07 36.02 36.74 2703709
20011012 36.13 36.42 34.96 35.78 2068697
20011015 35.62 35.90 35.32 35.62 1421603
20011016 35.62 36.13 35.40 35.94 1420779
20011017 35.94 36.71 35.47 35.47 2291810
20011018 35.47 35.80 35.14 35.25 1632496
20011019 35.43 35.91 35.16 35.67 1669155
20011022 35.32 36.55 35.32 36.28 1730253
20011023 36.42 37.62 36.26 36.43 2298537
20011024 36.42 36.93 36.42 36.66 2112084
20011025 36.41 37.60 36.29 37.32 1831031
20011026 37.14 37.87 37.04 37.43 2201054
20011029 37.34 37.44 37.00 37.00 2016661
20011030 36.96 37.23 36.70 37.14 2444762
20011031 37.14 37.79 37.14 37.63 2274098
20011101 37.62 38.59 37.14 38.53 3076890
20011102 38.15 39.24 38.15 39.08 2926822
20011105 39.07 39.62 39.07 39.62 3422062
20011106 39.37 39.37 38.78 39.13 2411947
20011107 39.09 39.32 38.96 39.20 2237027
20011108 39.21 39.66 39.04 39.12 1949521
20011109 39.18 39.69 39.00 39.58 1022198
20011112 39.58 39.98 39.08 39.85 2219865
20011113 39.95 40.42 39.55 40.37 2070894
20011114 41.08 41.08 40.15 40.67 2417027
20011115 40.67 41.44 40.50 40.79 2782108
20011116 40.79 40.82 40.09 40.19 1934967
20011119 40.24 41.49 40.24 41.49 2088469
20011120 41.15 41.44 40.91 41.00 2591535
20011121 40.82 40.95 40.32 40.77 1276202
20011123 40.57 41.41 40.57 41.25 512815
20011126 41.11 41.29 40.92 41.27 1349109
20011127 40.86 41.08 40.04 40.83 2942199
20011128 40.83 40.83 40.28 40.38 1647187
20011129 40.31 40.53 40.06 40.35 1409795
20011130 40.42 40.68 40.18 40.39 1632358
20011203 40.35 40.69 39.99 40.25 2016111
20011204 40.25 41.14 39.96 40.85 2002519
20011205 41.15 42.59 40.87 42.23 2672954
20011206 42.13 43.62 41.90 43.26 2733915
20011207 43.34 43.61 43.15 43.59 3478630
20011210 43.41 43.52 42.39 42.56 1901054
20011211 42.77 43.06 42.59 42.82 1945127
20011212 42.87 43.43 42.58 43.42 1849512
20011213 43.39 43.40 42.52 42.59 1854308
20011214 42.51 42.98 42.02 42.06 2505618
20011217 42.33 43.22 42.25 42.99 1787436
20011218 42.91 43.17 42.68 42.98 1877603
20011219 42.29 43.31 41.90 42.98 2906297
20011220 43.49 43.76 43.09 43.38 2301304
20011221 43.60 43.60 42.89 43.59 3909777
20011224 43.59 43.60 42.98 43.07 664739
20011226 43.14 43.67 43.06 43.13 1105569
20011227 43.49 43.67 43.34 43.60 1196557
20011228 43.71 44.04 43.57 43.98 1539273
20011231 44.06 44.06 42.98 42.98 1664656
20020102 43.39 43.44 42.41 42.79 3755617
20020103 42.79 43.13 42.36 42.76 1848415
20020104 42.65 43.05 42.36 42.69 1660683
20020107 42.44 42.79 41.67 41.78 2432991
20020108 42.18 42.33 41.63 41.74 1785929
20020109 41.89 42.14 41.13 41.36 2918767
20020110 41.36 41.96 40.87 41.72 2473689
20020111 41.74 41.85 41.28 41.53 2219085
20020114 41.53 41.96 41.25 41.79 1685485
20020115 41.79 42.69 41.63 42.49 2172357
20020116 42.33 42.69 41.89 42.06 2225800
20020117 42.06 42.43 41.69 42.12 1584767
20020118 41.87 41.94 41.64 41.82 1939130
20020122 41.96 42.22 41.05 41.24 2722401
20020123 40.79 41.13 40.78 40.83 2905475
20020124 40.90 41.23 40.57 40.83 1943789
20020125 40.94 41.67 40.32 41.29 1963385
20020128 41.16 41.37 40.87 41.19 1543932
20020129 39.77 39.78 37.22 38.09 9618913
20020130 37.95 39.41 37.87 39.35 3720811
20020131 39.35 39.76 39.15 39.41 3345757
20020204 39.08 39.08 38.33 38.60 2338713
20020205 38.31 39.62 38.31 39.06 1985584
20020206 39.05 39.70 39.04 39.16 2379138
20020207 39.22 39.82 39.22 39.41 1816213
20020208 39.26 39.81 39.13 39.73 1474457
20020211 39.76 39.90 39.53 39.80 1173810
20020212 39.80 39.81 39.30 39.41 1421563
20020213 39.52 40.03 39.27 39.33 1806484
20020214 39.50 39.98 39.22 39.55 1853074
20020215 39.62 39.84 39.04 39.04 1289054
20020219 38.75 38.79 38.06 38.39 1561198
20020220 38.42 39.12 38.13 38.75 1797440
20020221 38.97 39.56 37.94 38.00 1962151
20020222 38.02 38.57 37.96 38.44 1773185
20020225 38.43 39.75 38.17 39.38 2480815
20020226 38.68 38.79 37.95 38.42 2936718
20020227 38.28 38.37 37.69 38.06 2870806
20020228 38.28 39.01 38.25 38.47 4503260
20020301 38.47 39.78 38.27 39.77 3485803
20020304 39.77 41.12 39.65 41.09 3427838
20020305 40.90 41.76 40.79 41.38 2974402
20020306 41.05 42.00 41.03 41.94 2242655
20020307 41.94 42.46 41.60 41.68 2213056
20020308 42.07 42.95 42.03 42.46 2489722
20020311 42.00 42.14 41.09 41.89 2686636
20020312 41.60 42.25 41.44 42.25 2397089
20020313 41.50 41.72 40.28 40.85 3620288
20020314 40.85 41.13 40.03 40.39 5908405
20020315 40.29 41.35 40.03 41.17 3194967
20020318 41.36 41.97 41.09 41.95 1552080
20020319 41.95 42.07 41.36 41.40 2578183
20020320 41.39 42.03 41.04 41.64 2028959
20020321 41.68 42.10 41.54 41.79 1851445
20020322 42.01 42.01 41.02 41.31 1809871
20020325 41.31 41.48 40.14 40.22 3149290
20020326 40.77 41.90 40.74 41.88 2504197
20020327 41.83 42.12 41.68 41.90 1904781
20020328 41.94 42.82 41.90 42.61 2208250
20020401 42.41 42.41 41.58 41.86 1887003
20020402 41.64 41.83 41.46 41.46 1493957
20020403 41.57 41.57 40.22 40.22 3142178
20020404 40.44 40.73 39.95 40.22 2669949
20020405 40.40 40.85 40.29 40.36 1378395
20020408 40.22 41.08 40.14 40.90 1615126
20020409 40.90 41.50 40.79 40.81 1622374
20020410 40.88 41.59 40.66 41.32 1827512
20020411 41.32 41.34 40.69 40.77 1725627
20020412 40.66 41.28 40.63 41.17 1459494
20020415 41.17 41.35 40.14 40.14 2194301
20020416 40.22 40.44 38.46 38.94 5361506
20020417 38.75 38.75 37.32 37.32 4506214
20020418 36.93 37.77 36.93 37.13 3891208
20020419 37.11 38.02 37.11 37.77 3254731
20020422 37.36 37.39 36.41 36.63 3704532
20020423 36.78 37.72 36.60 37.07 2499547
20020424 37.51 38.02 37.29 37.41 1884678
20020425 37.26 37.91 37.26 37.61 2452912
20020426 37.69 37.74 36.98 36.98 1910525
20020429 36.80 37.22 36.44 36.50 2178163
20020430 36.74 38.02 36.74 37.17 2414209
20020501 36.96 37.80 36.33 37.53 2538797
20020502 37.47 37.50 37.04 37.11 1483837
20020503 37.22 37.22 36.37 36.64 1885772
20020506 36.56 37.19 36.38 36.38 1950732
20020507 36.71 37.16 36.45 36.67 2475204
20020508 36.89 38.02 36.89 37.98 2144110
20020509 37.88 38.53 37.64 37.68 2430894
20020510 38.10 38.24 37.26 37.35 2057541
20020513 37.53 38.06 37.42 37.96 1786895
20020514 38.57 39.19 38.43 39.12 1865531
20020515 38.75 39.49 38.64 38.86 2323948
20020516 38.86 40.32 38.83 39.74 3004598
20020517 39.81 40.21 39.49 39.88 1890558
20020520 39.41 39.46 38.75 38.77 1448279
20020521 38.68 39.24 38.28 38.42 1652050
20020522 38.24 38.62 37.85 38.24 1854454
20020523 38.26 39.27 38.24 39.12 1341197
20020524 39.11 39.34 38.57 38.61 1099407
20020528 38.46 38.72 38.32 38.61 1605005
20020529 38.43 38.62 38.02 38.13 1150418
20020530 38.13 38.77 37.77 38.13 2060687
20020531 38.18 38.75 37.91 37.96 2023215
20020603 37.96 38.68 37.75 37.83 1695813
20020604 37.83 38.39 37.75 38.17 2040857
20020605 38.01 38.47 37.89 38.21 1667094
20020606 38.21 38.71 38.07 38.32 2010906
20020607 37.44 38.15 37.29 37.29 2374549
20020610 37.40 37.58 37.19 37.24 2469186
20020611 37.83 37.83 36.94 37.05 1878524
20020612 36.92 37.05 35.25 35.84 4408250
20020613 35.91 36.27 35.14 35.14 3125222
20020614 34.50 34.65 33.13 34.31 4979288
20020617 34.70 35.39 34.64 35.35 3796004
20020618 35.18 35.76 35.18 35.25 2526212
20020619 34.77 35.48 34.39 34.39 1514035
20020620 34.39 34.58 33.12 33.27 3279409
20020621 32.69 32.86 31.79 32.17 5592352
20020624 31.73 32.55 31.05 32.42 4594912
20020625 32.36 32.45 31.51 31.67 3723277
20020626 31.15 31.67 31.04 31.59 4481796
20020627 31.73 31.88 31.33 31.84 3339856
20020628 31.55 32.14 31.52 31.92 3206273
20020701 31.93 32.06 30.78 30.93 3765303
20020702 30.67 31.14 28.77 29.75 7607837
20020703 29.73 30.16 29.26 29.83 3736376
20020705 30.01 31.81 29.99 31.53 1786387
20020708 31.53 31.91 30.63 30.93 3380109
20020709 30.60 30.63 29.42 29.58 4483843
20020710 29.72 30.46 28.91 29.21 3911167
20020711 29.02 29.95 28.62 29.67 3895885
20020712 29.72 30.04 29.24 29.70 2552683
20020715 29.17 29.46 28.42 29.45 4220087
20020716 29.13 30.22 28.91 29.40 3432368
20020717 29.46 30.45 29.46 30.30 3354866
20020718 23.60 24.20 22.90 23.16 24762584
20020719 23.01 24.07 22.83 23.45 13844636
20020722 23.09 24.31 22.95 24.27 9915594
20020723 24.44 25.91 24.44 25.36 10132139
20020724 25.18 26.42 24.92 25.65 8087591
20020725 25.75 25.94 24.81 25.50 8370585
20020726 25.80 26.38 25.65 26.17 4611832
20020729 26.27 27.38 26.16 27.20 5094860
20020730 27.26 27.85 26.93 27.36 4060715
20020731 27.70 27.70 26.65 27.33 4716488
20020801 27.41 27.88 26.38 26.61 3937502
20020802 26.62 27.12 26.16 26.53 3478079
20020805 26.31 26.57 25.40 25.47 5512666
20020806 25.83 27.30 25.83 26.35 4134943
20020807 27.48 27.48 26.31 26.82 3927541
20020808 27.09 27.97 26.76 27.82 3755070
20020809 27.37 27.92 27.05 27.45 2599076
20020812 26.97 27.25 26.76 26.90 2998734
20020813 26.90 27.42 26.38 26.45 4272484
20020814 26.46 27.67 25.98 27.53 4845841
20020815 27.71 28.88 27.52 27.94 3128088
20020816 27.86 28.65 27.60 28.46 2195461
20020819 28.46 28.73 27.99 28.47 2339550
20020820 28.33 28.36 27.56 27.73 2893669
20020821 28.18 28.18 27.33 28.01 2934194
20020822 28.22 29.32 27.89 29.17 4005044
20020823 29.17 29.17 28.46 28.54 2272418
20020826 28.54 28.78 27.94 28.56 2510384
20020827 28.69 28.71 28.06 28.25 2383214
20020828 28.25 28.25 27.49 27.59 2701413
20020829 27.59 28.05 27.38 27.75 2810844
20020830 27.56 28.11 27.56 27.68 2192459
20020903 26.89 27.12 26.35 26.42 3320617
20020904 26.42 27.44 26.24 27.31 2447072
20020905 26.68 26.95 26.38 26.69 4563665
20020906 27.13 28.11 26.90 27.68 3008695
20020909 27.30 28.37 27.12 28.16 2979632
20020910 28.25 28.28 27.92 28.14 1831415
20020911 28.48 28.96 28.12 28.12 1247760
20020912 27.75 27.98 27.23 27.32 2414032
20020913 27.27 27.67 27.09 27.67 1913404
20020916 27.67 27.70 26.90 27.62 2326694
20020917 27.73 27.93 26.68 26.75 3334207
20020918 26.47 26.86 26.08 26.29 5466500
20020919 25.36 26.18 25.36 25.91 4677060
20020920 25.92 26.39 25.62 26.04 5704707
20020923 25.73 25.96 25.51 25.82 3124570
20020924 25.82 26.06 25.32 25.47 3284689
20020925 25.60 25.81 25.24 25.56 3560306
20020926 25.95 26.46 25.65 26.30 3078724
20020927 26.15 26.46 25.85 25.91 2286835
20020930 25.32 25.80 24.99 25.56 3545342
20021001 25.56 27.01 25.30 27.01 3101443
20021002 27.01 27.01 25.60 25.74 3160756
20021003 25.74 26.32 25.58 25.91 4170174
20021004 25.98 26.07 25.23 25.31 3985432
20021007 25.29 25.68 24.82 24.96 3665193
20021008 24.96 26.31 24.96 26.07 3594316
20021009 25.76 25.80 25.29 25.47 3389712
20021010 25.43 26.90 25.18 26.74 3593364
20021011 27.27 28.62 27.19 28.18 3372299
20021014 28.18 28.87 27.84 28.84 2236228
20021015 29.22 30.49 29.15 30.33 4796095
20021016 30.03 30.56 28.69 28.90 4003933
20021017 30.14 31.23 29.69 31.02 4867380
20021018 30.87 30.87 29.59 29.77 6323281
20021021 29.78 30.83 29.45 30.83 4451505
20021022 30.32 30.94 30.03 30.84 2592109
20021023 30.84 32.39 30.81 32.31 4560065
20021024 32.34 32.42 30.88 30.95 3607240
20021025 30.36 31.92 30.36 31.85 3098450
20021028 32.03 32.14 31.00 31.19 2266837
20021029 31.02 31.22 29.96 30.73 3104844
20021030 30.80 31.94 30.52 31.59 2333496
20021031 31.55 31.73 30.87 31.26 2890989
20021101 30.84 32.33 30.84 32.17 2533883
20021104 32.53 33.78 32.30 32.86 3829257
20021105 32.87 32.87 30.24 31.09 6927435
20021106 31.15 31.83 30.87 31.44 3165518
20021107 31.28 31.50 30.94 31.32 4031005
20021108 31.28 31.87 31.14 31.28 2575240
20021111 31.17 31.26 30.87 31.02 2195552
20021112 31.01 31.49 30.87 31.27 3299109
20021113 31.23 31.53 30.87 31.53 2604760
20021114 31.77 32.38 31.53 31.98 2673869
20021115 31.79 32.53 31.63 32.51 3120488
20021118 32.64 33.02 32.02 32.21 2533475
20021119 31.87 32.30 31.59 31.61 2543406
20021120 30.91 32.26 30.91 32.06 5617369
20021121 32.06 32.59 31.87 32.59 6151871
20021122 32.16 32.63 31.87 32.27 4638424
20021125 31.72 32.01 31.02 31.51 3732261
20021126 31.24 31.45 30.87 31.05 4332606
20021127 31.09 31.98 31.06 31.81 1873681
20021129 31.81 32.26 31.79 31.95 1231707
20021202 32.01 32.34 31.90 32.16 2842422
20021203 32.04 32.07 31.02 31.35 3071786
20021204 31.24 32.05 31.13 31.88 3839869
20021205 31.79 31.82 31.17 31.33 1912180
20021206 30.87 31.17 30.66 30.99 4290570
20021209 30.81 30.87 30.47 30.70 3616083
20021210 30.70 30.94 30.40 30.62 2688561
20021211 33.54 33.54 30.23 30.59 2538656
20021212 30.52 30.82 30.30 30.55 1830708
20021213 30.37 30.57 29.83 30.06 1753388
20021216 29.86 30.14 29.70 29.93 3519120
20021217 29.71 30.07 29.50 29.69 2392427
20021218 29.50 29.52 28.79 29.05 4584773
20021219 28.90 29.46 28.42 28.51 3121671
20021220 28.59 29.24 28.59 29.04 5303979
20021223 29.12 29.24 28.77 28.91 2285400
20021224 28.68 29.03 28.68 28.84 912234
20021226 28.82 29.51 28.71 28.77 1553307
20021227 28.88 29.04 28.23 28.51 1673763
20021230 28.57 28.75 28.32 28.59 2284451
20021231 28.59 29.19 28.51 28.94 2995790
20030102 28.98 29.97 28.97 29.95 2263968
20030103 29.78 29.95 29.47 29.78 1793269
20030106 29.34 30.09 29.34 29.86 3161416
20030107 29.67 29.92 29.49 29.58 2634016
20030108 29.40 29.66 29.01 29.33 1755694
20030109 29.49 29.93 29.32 29.80 1896904
20030110 29.49 29.90 29.34 29.48 2334369
20030113 29.60 29.69 29.19 29.22 2330164
20030114 29.16 29.41 29.04 29.10 2481412
20030115 27.94 27.95 25.99 26.77 16552467
20030116 26.76 27.17 26.50 26.72 6749446
20030117 26.72 26.72 26.36 26.61 3514101
20030121 26.61 26.89 26.19 26.32 4924571
20030122 26.33 26.52 26.22 26.33 7318897
20030123 26.33 26.54 25.89 26.28 5740359
20030124 25.95 26.13 25.62 25.80 5574462
20030127 25.62 25.88 25.29 25.43 4479645
20030128 25.44 26.02 25.30 25.95 3556288
20030129 25.79 26.02 25.41 25.92 2659247
20030130 25.93 25.93 25.00 25.00 5037837
20030131 24.84 25.63 24.84 25.56 6005687
20030203 25.57 25.69 24.91 25.06 4399613
20030204 24.81 24.84 24.36 24.72 4562662
20030205 24.73 25.01 24.47 24.87 3587894
20030206 24.59 24.82 24.40 24.48 3103766
20030207 24.58 24.79 24.31 24.33 2454147
20030210 24.48 24.61 24.25 24.53 2284451
20030211 24.53 24.66 24.22 24.66 3429457
20030212 24.48 24.78 24.17 24.25 2724222
20030213 24.18 24.40 23.52 23.80 3520070
20030214 23.66 24.20 23.44 24.19 3117059
20030218 24.92 25.15 24.82 25.09 2656127
20030219 24.95 25.24 24.67 24.89 1834370
20030220 25.13 25.25 24.81 24.87 1667252
20030221 25.10 25.24 24.85 25.04 3069040
20030224 24.73 24.77 23.85 23.85 3112719
20030225 23.77 24.28 23.14 24.14 3072974
20030226 24.07 24.12 23.60 23.76 2243756
20030227 23.79 24.27 23.49 23.95 2541368
20030228 24.22 24.31 23.84 23.96 2488873
20030303 24.04 24.33 23.86 23.87 1942753
20030304 23.63 23.77 23.31 23.38 2770343
20030305 23.26 23.48 23.07 23.44 2620451
20030306 23.07 23.11 22.72 22.89 3487921
20030307 22.41 22.79 22.40 22.68 6405035
20030310 22.67 22.67 22.23 22.26 5578124
20030311 22.19 22.55 22.19 22.37 5318494
20030312 22.43 22.57 21.83 22.54 7373043
20030313 22.33 22.33 20.16 20.17 33571732
20030314 20.18 21.54 20.17 21.12 12884112
20030317 20.87 21.76 20.87 21.70 5985446
20030318 21.81 22.01 21.76 21.80 5298944
20030319 21.85 22.47 21.84 22.46 6022062
20030320 22.46 22.90 22.43 22.80 4762010
20030321 22.94 24.17 22.86 23.99 5068173
20030324 23.20 23.28 22.76 22.82 3497635
20030325 22.65 23.18 22.57 22.88 2935571
20030326 22.02 23.09 22.02 22.91 3292536
20030327 22.83 23.27 22.61 23.09 3820282
20030328 22.94 23.08 22.88 22.95 2564554
20030331 22.78 23.05 22.59 22.79 2439846
20030401 22.85 23.13 22.80 23.04 3233627
20030402 24.01 24.01 23.12 23.32 2766276
20030403 23.30 23.39 22.92 23.11 3672200
20030404 23.33 23.37 22.95 23.27 2498079
20030407 23.91 24.08 23.49 23.50 3701519
20030408 23.43 23.84 23.35 23.47 2920574
20030409 23.47 24.06 23.20 23.28 2903009
20030410 23.28 23.45 22.97 23.34 2251095
20030411 23.76 24.08 23.09 23.40 2326217
20030414 23.34 23.80 22.88 23.74 2271092
20030415 23.74 23.93 23.46 23.62 2571445
20030416 23.81 23.86 23.34 23.40 2893551
20030417 23.40 24.35 23.17 24.26 4008898
20030421 23.46 23.83 23.19 23.68 4467872
20030422 23.68 24.72 23.68 24.54 4307089
20030423 24.79 25.07 24.56 25.06 2677778
20030424 24.63 25.16 24.61 24.93 3368469
20030425 24.94 25.16 24.48 24.50 2977050
20030428 24.54 25.31 24.49 25.28 2581443
20030429 25.25 25.29 24.68 24.96 3570325
20030430 24.67 24.92 24.59 24.89 4200757
20030501 24.71 25.12 24.46 25.10 3264433
20030502 25.19 25.39 24.88 25.28 2617518
20030505 25.28 25.28 24.83 24.96 3595591
20030506 25.02 25.53 24.98 25.27 3747322
20030507 25.29 25.53 25.02 25.50 3020421
20030508 25.32 25.62 25.11 25.22 2552935
20030509 25.22 25.61 25.05 25.61 2624409
20030512 25.35 25.99 25.22 25.90 2837345
20030513 25.72 25.76 25.05 25.08 4160088
20030514 25.16 25.32 24.94 25.16 3112973
20030515 25.24 25.46 25.09 25.33 3659364
20030516 25.11 25.38 24.73 24.99 4420043
20030519 24.84 24.84 24.54 24.65 3322396
20030520 24.76 24.99 24.42 24.59 2680075
20030521 24.39 24.85 24.31 24.64 3661796
20030522 24.82 24.83 24.42 24.56 2981239
20030523 24.71 24.72 24.49 24.60 2969214
20030527 24.50 24.91 24.42 24.80 3608832
20030528 24.75 25.26 24.68 25.13 2757899
20030529 25.06 25.11 24.77 25.03 3109730
20030530 25.28 25.83 25.17 25.83 3663417
20030602 25.90 26.70 25.87 26.36 5406898
20030603 26.27 26.46 26.05 26.30 5253276
20030604 26.28 26.29 25.90 26.13 3902430
20030605 26.13 26.13 25.62 25.70 5057364
20030606 25.86 26.36 25.84 25.99 4979135
20030609 25.80 25.88 25.25 25.42 2756008
20030610 25.43 25.78 25.14 25.78 2085583
20030611 25.78 25.92 25.14 25.70 3594648
20030612 25.88 25.88 25.31 25.50 3937054
20030613 25.55 25.55 25.10 25.33 3357133
20030616 25.39 26.11 25.27 26.01 3282808
20030617 26.08 26.34 25.92 26.28 3331684
20030618 26.00 26.73 25.93 26.34 2869040
20030619 26.00 26.18 25.81 26.02 4204057
20030620 26.19 26.47 25.99 26.24 3371136
20030623 26.01 26.14 25.70 25.93 3960751
20030624 25.99 26.19 25.79 25.79 2439923
20030625 25.80 25.95 25.29 25.29 2384718
20030626 25.40 25.60 25.11 25.48 1859059
20030627 25.62 25.66 24.90 25.00 2902298
20030630 25.10 25.73 24.94 25.15 2906876
20030701 25.07 25.52 24.84 25.47 2161609
20030702 25.47 26.13 25.47 26.01 3641101
20030703 25.86 26.17 25.63 25.76 1625583
20030707 25.94 26.44 25.81 26.37 3177515
20030708 26.18 26.61 26.13 26.61 1878449
20030709 26.45 26.97 26.34 26.77 5103763
20030710 26.52 26.66 26.06 26.17 2922495
20030711 25.93 26.48 25.88 26.29 2051603
20030714 26.48 27.03 26.29 27.00 4129867
20030715 27.05 27.29 26.96 27.03 2855172
20030716 27.24 27.37 26.91 27.27 2963697
20030717 26.96 27.06 26.32 26.70 3190575
20030718 26.91 27.01 26.47 26.91 2386872
20030721 26.74 26.94 26.23 26.36 2385930
20030722 26.17 26.91 26.07 26.81 2493647
20030723 26.63 26.71 26.00 26.67 2471430
20030724 26.85 27.06 26.38 26.46 2450021
20030725 26.41 27.46 26.39 27.35 2879543
20030728 27.29 27.64 27.18 27.35 3142507
20030729 26.55 26.89 26.02 26.67 6306018
20030730 26.95 27.21 26.60 26.87 3503897
20030731 27.11 28.11 26.81 27.54 5011799
20030801 27.54 27.70 27.32 27.52 3466600
20030804 27.44 27.74 27.17 27.62 1995860
20030805 27.52 27.93 27.29 27.33 3388640
20030806 27.46 27.67 27.29 27.40 3861248
20030807 27.31 27.84 27.26 27.79 3183978
20030808 27.85 28.34 27.84 28.25 2827704
20030811 28.22 28.37 27.79 28.14 1745149
20030812 28.27 28.28 27.86 28.27 2617656
20030813 28.45 28.56 27.97 28.47 2731028
20030814 28.59 29.55 28.50 29.05 4613381
20030815 29.05 29.19 28.80 28.97 1392780
20030818 28.89 29.14 28.89 28.92 2043390
20030819 28.96 29.25 28.74 29.06 1778541
20030820 29.00 29.15 28.91 28.99 1261634
20030821 29.06 29.56 29.02 29.48 2245090
20030822 29.66 29.71 29.17 29.23 2329917
20030825 29.22 29.28 28.88 29.11 1191753
20030826 29.11 29.31 28.62 29.27 1758883
20030827 29.26 29.40 28.86 29.34 2283599
20030828 29.35 29.38 29.02 29.17 1918169
20030829 29.17 29.66 29.11 29.64 1831592
20030902 29.63 30.08 29.62 30.01 3162165
20030903 30.01 30.23 29.73 29.82 2740588
20030904 29.71 29.89 29.59 29.83 2318876
20030905 29.45 29.71 29.26 29.67 3530961
20030908 29.48 30.09 29.28 30.07 3118270
20030909 29.82 29.82 29.14 29.15 2855710
20030910 29.23 29.35 28.54 28.59 3322572
20030911 28.64 28.71 28.15 28.47 5424685
20030912 28.53 28.85 28.23 28.79 3565000
20030915 28.80 28.80 28.20 28.20 3160283
20030916 28.31 28.40 28.10 28.40 4229998
20030917 28.46 28.53 27.98 28.26 3036250
20030918 28.37 28.79 28.27 28.65 3201493
20030919 28.60 29.43 28.53 29.05 3464458
20030922 28.61 28.68 28.32 28.54 2182787
20030923 28.46 28.52 27.84 27.90 3692120
20030924 27.96 28.05 27.42 27.54 3830113
20030925 27.56 27.63 27.30 27.30 2622539
20030926 27.30 27.30 26.94 27.13 2749794
20030929 27.10 27.33 26.85 26.99 2923762
20030930 26.82 26.95 26.55 26.71 3543254
20031001 26.75 27.29 26.71 27.26 3724605
20031002 27.49 27.69 27.27 27.61 3167129
20031003 27.61 28.42 27.61 28.11 3799239
20031006 28.11 28.31 27.90 28.09 1850959
20031007 28.09 28.67 27.95 28.64 3397207
20031008 28.82 28.90 28.39 28.51 2827113
20031009 29.13 29.20 28.58 28.73 2448437
20031010 28.66 28.90 28.58 28.76 1958213
20031013 28.98 29.16 28.73 28.93 1338318
20031014 28.93 29.13 28.64 28.94 1913915
20031015 29.39 29.58 28.91 28.96 2288430
20031016 28.68 28.81 27.84 28.32 4070124
20031017 29.05 29.05 28.09 28.43 3476271
20031020 28.43 28.50 28.16 28.32 2212050
20031021 28.31 28.49 28.17 28.46 3092226
20031022 28.46 28.46 27.49 27.50 3851725
20031023 27.51 27.71 27.38 27.58 2691133
20031024 27.45 27.56 27.20 27.41 1928815
20031027 27.47 27.58 27.24 27.33 2411925
20031028 27.41 27.80 27.24 27.80 2374474
20031029 27.53 27.76 27.45 27.50 3089541
20031030 27.79 27.91 27.29 27.44 3549697
20031031 27.71 28.35 27.64 28.11 3134241
20031103 28.23 28.44 27.95 27.99 2186009
20031104 27.79 27.82 27.53 27.66 2142920
20031105 27.34 27.62 27.19 27.59 3809307
20031106 27.71 27.85 27.41 27.75 4267583
20031107 28.26 28.87 27.97 28.48 4835261
20031110 28.61 29.02 28.58 28.88 3219749
20031111 29.04 29.48 28.96 29.30 4711631
20031112 29.31 29.71 29.31 29.46 5837858
20031113 29.46 29.61 29.05 29.47 4113213
20031114 29.35 29.43 28.44 28.44 4101401
20031117 28.32 28.35 28.00 28.25 2544415
20031118 28.25 28.49 27.94 28.06 1991100
20031119 28.09 28.34 27.94 28.28 1679810
20031120 28.09 28.12 27.56 27.68 3371568
20031121 27.69 27.82 27.56 27.61 2220641
20031124 27.76 28.20 27.68 28.09 2619184
20031125 27.86 28.20 27.79 27.93 3272771
20031126 28.02 28.35 27.97 28.31 2127885
20031128 28.26 28.79 28.23 28.48 1145020
20031201 28.83 29.05 28.52 29.00 3202164
20031202 28.99 29.21 28.92 29.08 4034686
20031203 29.05 29.09 28.51 28.64 3066856
20031204 28.59 29.09 28.51 28.95 2266550
20031205 28.86 29.05 28.61 28.95 2344003
20031208 28.78 29.01 28.53 28.82 1946400
20031209 28.87 29.04 28.61 28.76 2241313
20031210 28.67 29.14 28.58 28.73 2007418
20031211 28.94 29.16 28.90 29.11 1978796
20031212 29.08 29.11 28.64 28.99 1846921
20031215 29.16 29.35 29.02 29.02 2847621
20031216 29.13 29.35 29.08 29.28 2873835
20031217 29.17 29.30 28.64 28.82 3174768
20031218 28.97 29.13 28.72 29.09 2674284
20031219 29.08 29.08 28.43 28.64 4037306
20031222 28.60 28.79 28.43 28.71 2411069
20031223 28.60 28.90 28.60 28.89 2342189
20031224 28.87 29.00 28.86 28.94 942520
20031226 29.00 29.16 28.97 29.08 719295
20031229 29.05 29.26 28.88 29.26 2344864
20031230 29.08 29.38 28.94 29.30 2565948
20031231 29.27 29.81 29.27 29.62 2877714
20040102 29.68 30.03 29.62 29.88 2519672
20040105 30.06 30.79 30.04 30.76 3581093
20040106 30.69 31.07 30.65 31.05 2865008
20040107 30.86 31.10 30.67 30.89 2912489
20040108 31.00 31.07 30.54 30.83 3865708
20040109 30.56 30.62 30.11 30.12 4104046
20040112 30.08 30.21 29.80 30.03 3487603
20040113 30.17 30.39 29.91 29.98 2422705
20040114 29.98 30.75 29.94 30.67 3538294
20040115 30.82 30.92 30.37 30.72 1960473
20040116 30.84 30.95 30.64 30.78 3236292
20040120 30.62 30.71 30.28 30.58 2470988
20040121 30.58 30.65 30.07 30.55 2658502
20040122 30.39 31.71 30.33 31.37 3992634
20040123 32.36 32.37 31.37 31.58 5186198
20040126 31.38 31.66 31.30 31.64 2729254
20040127 31.57 31.65 31.31 31.54 2052759
20040128 31.66 31.94 31.37 31.55 2592430
20040129 31.91 32.41 31.86 32.22 5680931
20040130 32.30 32.34 31.89 31.96 4488972
20040202 32.00 32.67 31.96 32.45 3864638
20040203 32.53 32.61 32.14 32.21 2933353
20040204 32.25 32.45 31.66 31.91 3030855
20040205 31.89 32.00 31.56 31.82 2492655
20040206 31.71 32.32 31.59 32.25 2721096
20040209 32.34 32.71 32.16 32.51 1993509
20040210 32.41 32.84 32.32 32.84 2243884
20040211 32.71 33.41 32.64 33.30 2401840
20040212 33.07 33.33 32.94 33.28 1839565
20040213 33.28 33.28 32.54 32.78 2376294
20040217 32.86 33.35 32.79 33.27 1790613
20040218 33.27 33.34 32.81 33.06 1567255
20040219 33.05 33.16 32.26 32.34 2618511
20040220 32.52 32.52 31.89 32.20 1868722
20040223 32.22 32.36 31.54 31.77 1796097
20040224 31.39 31.94 31.33 31.39 2909145
20040225 31.39 31.55 31.29 31.47 1810007
20040226 31.47 31.51 31.22 31.34 1936131
20040227 30.78 32.03 30.78 31.74 2815522
20040301 31.75 31.90 31.34 31.82 1736044
20040302 32.11 33.08 32.02 32.25 3109633
20040303 32.26 32.80 32.10 32.71 2378702
20040304 32.60 33.31 32.59 33.26 2962109
20040305 33.01 33.01 32.23 32.29 3727547
20040308 32.31 32.57 31.99 32.01 3245520
20040309 32.08 32.70 32.00 32.52 3418857
20040310 33.01 33.12 32.15 32.23 2441296
20040311 32.08 32.17 31.44 31.53 2465229
20040312 31.48 31.62 31.14 31.56 2529087
20040315 31.29 31.49 30.28 30.86 4265492
20040316 31.13 31.30 30.91 31.14 2745721
20040317 31.46 31.48 31.21 31.34 1710543
20040318 31.30 31.39 30.98 31.23 1679081
20040319 31.14 31.38 30.95 30.98 2609741
20040322 30.57 30.63 30.25 30.51 1961838
20040323 30.51 30.89 30.39 30.78 2404705
20040324 30.69 30.90 30.57 30.75 3195786
20040325 30.85 31.01 30.62 30.97 3090469
20040326 30.98 31.01 30.66 30.89 2460563
20040329 30.94 31.65 30.92 31.50 3835423
20040330 31.50 31.61 31.21 31.50 1571764
20040331 31.55 31.69 31.11 31.50 2719458
20040401 31.39 31.88 31.38 31.61 2783315
20040402 32.63 33.61 32.55 33.19 8614705
20040405 33.37 33.82 33.35 33.81 3852621
20040406 33.79 33.98 33.09 33.32 2408438
20040407 33.18 33.34 32.82 32.94 2644936
20040408 33.30 33.58 33.07 33.24 1688679
20040412 33.24 33.76 33.19 33.38 1737739
20040413 33.55 33.74 32.97 33.09 1734273
20040414 32.97 33.27 32.67 33.27 3362028
20040415 33.38 34.50 33.34 34.38 5432383
20040416 34.38 34.38 33.91 34.22 3870618
20040419 34.07 34.13 33.67 33.72 1917045
20040420 33.83 34.12 33.46 33.46 2647069
20040421 33.46 34.00 33.46 33.85 3009814
20040422 33.67 34.17 33.02 33.83 5627554
20040423 34.32 34.32 33.78 34.00 1613891
20040426 33.98 34.08 33.23 33.41 2495092
20040427 33.58 33.87 33.27 33.37 1946641
20040428 33.28 33.38 32.92 33.00 1628422
20040429 33.12 33.65 32.79 32.89 2410038
20040430 33.04 33.28 32.68 32.86 2342715
20040503 33.03 33.40 32.97 33.14 2335249
20040504 33.19 33.76 33.14 33.49 2676264
20040505 33.44 33.64 33.12 33.48 1495775
20040506 33.29 33.98 33.27 33.94 3065273
20040507 34.02 34.87 34.02 34.53 5712741
20040510 34.53 35.49 34.51 35.14 8716023
20040511 35.00 35.14 34.51 35.14 3869152
20040512 34.95 34.96 34.10 34.71 2962488
20040513 34.50 34.80 34.20 34.38 3248845
20040514 34.24 34.51 33.94 34.12 2655201
20040517 33.42 33.73 33.24 33.46 3998732
20040518 33.52 33.81 33.31 33.43 2733722
20040519 33.49 33.72 33.33 33.35 2369111
20040520 33.27 33.48 32.85 33.21 4106449
20040521 33.15 33.26 32.99 33.21 3075538
20040524 33.31 33.55 33.09 33.21 2086753
20040525 33.61 34.02 33.54 33.96 4733022
20040526 33.98 33.98 33.57 33.64 3069272
20040527 33.68 33.71 33.32 33.49 3734372
20040528 33.53 33.58 33.30 33.33 2619606
20040601 33.33 33.33 32.97 33.08 3248045
20040602 33.12 33.15 32.97 33.00 3520271
20040603 33.19 33.36 32.90 33.31 5065105
20040604 33.76 33.80 33.22 33.32 3836757
20040607 33.49 33.82 33.35 33.75 2114615
20040608 33.59 33.84 33.46 33.65 2872768
20040609 33.67 33.83 33.46 33.54 2714559
20040610 33.79 33.82 33.50 33.62 2260848
20040614 33.60 33.60 33.09 33.10 1992661
20040615 33.21 33.51 33.13 33.32 2581130
20040616 33.45 33.45 32.91 33.00 2024424
20040617 32.89 32.92 32.31 32.78 2252741
20040618 32.79 33.11 32.47 32.76 2444512
20040621 32.69 32.78 32.40 32.45 1826141
20040622 32.45 32.88 32.42 32.80 1588122
20040623 32.69 33.27 32.56 33.19 2335403
20040624 33.08 33.39 32.64 32.91 2231876
20040625 32.81 32.81 31.79 31.93 5090762
20040628 32.19 32.30 31.75 31.81 2728248
20040629 31.83 31.96 31.75 31.75 3404163
20040630 31.82 31.88 31.32 31.51 3498653
20040701 31.68 31.81 31.02 31.23 4727155
20040702 31.11 31.12 30.01 30.02 7829110
20040706 30.10 30.81 30.05 30.68 7035049
20040707 30.55 30.96 30.51 30.74 3617729
20040708 30.72 31.04 30.43 30.44 3438185
20040709 30.55 30.85 30.45 30.48 2077716
20040712 30.48 30.64 30.25 30.47 1867206
20040713 30.58 30.70 30.37 30.41 2630036
20040714 30.14 30.29 29.37 29.52 5255156
20040715 29.91 30.33 29.82 30.05 3566962
20040716 30.25 30.32 30.03 30.11 3304889
20040719 30.17 30.26 30.07 30.20 2424843
20040720 30.12 30.32 30.02 30.24 2165162
20040721 30.30 30.74 30.07 30.15 1871858
20040722 30.02 30.17 29.83 30.02 1947875
20040723 29.95 30.00 29.69 29.81 1690985
20040726 29.80 29.84 29.23 29.72 2140709
20040727 30.38 31.15 30.02 30.96 4266666
20040728 31.38 31.38 30.51 30.92 2453948
20040729 30.99 31.60 30.95 31.48 2341251
20040730 31.30 31.59 31.01 31.59 2072665
20040802 31.26 31.51 31.17 31.42 1414957
20040803 31.23 31.41 31.06 31.16 1554898
20040804 30.91 31.17 30.78 31.05 1339737
20040805 30.93 30.93 30.47 30.60 1555961
20040806 30.02 30.26 29.42 29.55 3736938
20040809 29.57 29.61 29.07 29.26 2939421
20040810 29.35 29.42 29.04 29.35 2534218
20040811 29.20 29.68 29.06 29.53 2633226
20040812 29.42 29.55 29.20 29.30 1802618
20040813 29.21 29.59 29.20 29.50 1689523
20040816 29.48 30.09 29.45 30.03 1818300
20040817 30.03 30.22 29.87 30.05 1398876
20040818 30.05 30.20 29.91 30.19 1502669
20040819 30.06 30.17 29.83 29.93 1730987
20040820 29.84 30.09 29.77 30.06 1972860
20040823 30.14 30.18 29.96 30.01 1321929
20040824 30.20 30.44 30.10 30.32 2597742
20040825 30.29 30.66 30.24 30.53 1794113
20040826 30.37 30.51 30.10 30.13 1657760
20040827 29.99 30.17 29.93 29.99 1335750
20040830 29.78 30.06 29.76 29.91 1334820
20040831 29.95 30.20 29.62 29.93 1582939
20040901 29.93 30.20 29.80 30.17 1601545
20040902 30.14 30.83 30.14 30.78 1755041
20040903 30.78 31.22 30.74 30.96 1970202
20040907 31.04 31.29 30.72 30.93 1971664
20040908 30.84 31.39 30.80 31.12 2703723
20040909 31.13 31.28 30.70 30.74 2739351
20040910 30.74 31.33 30.67 31.30 1540860
20040913 31.33 32.01 31.26 31.29 2806765
20040914 31.45 32.56 31.45 32.32 3315220
20040915 32.32 32.32 31.70 32.13 1971172
20040916 32.07 32.23 31.96 32.12 1035849
20040917 32.26 32.39 31.97 32.19 2084677
20040920 32.16 32.24 31.80 32.00 1142467
20040921 31.93 32.34 31.68 32.24 1652113
20040922 31.95 32.05 31.64 31.73 2182024
20040923 31.78 31.81 31.29 31.36 1684695
20040924 31.29 31.70 31.21 31.35 1199285
20040927 31.35 31.38 30.96 31.02 1371596
20040928 31.03 31.19 30.88 30.98 1893295
20040929 30.87 31.59 30.77 31.59 2287715
20040930 31.37 31.55 31.08 31.20 2483998
20041001 31.18 32.41 31.15 31.76 2295794
20041004 32.01 32.54 31.81 32.44 2637368
20041005 32.31 32.98 32.30 32.93 2660149
20041006 32.89 33.06 32.44 33.05 1613042
20041007 32.83 32.85 32.30 32.33 1763234
20041008 32.16 32.16 31.33 31.45 2682267
20041011 31.58 31.89 31.57 31.77 1294248
20041012 31.78 31.82 31.36 31.58 1550793
20041013 31.71 31.78 30.96 31.12 2384664
20041014 31.07 31.18 30.71 30.78 1755685
20041015 30.78 31.15 30.71 30.84 1534503
20041018 30.69 31.33 30.44 31.30 1540992
20041019 31.30 31.31 30.81 30.85 1522053
20041020 30.73 30.75 30.22 30.57 1387092
20041021 30.50 30.79 30.35 30.68 1466823
20041022 30.56 30.71 30.04 30.23 2099511
20041025 30.99 32.50 30.96 32.32 6813080
20041026 31.56 32.16 31.56 32.15 3986846
20041027 32.13 32.78 31.94 32.66 2929806
20041028 32.47 32.88 32.32 32.72 1637809
20041029 32.59 32.81 32.44 32.76 1645226
20041101 32.66 33.46 32.47 33.09 4293853
20041102 33.07 33.60 32.98 33.41 3228998
20041103 33.60 33.71 33.12 33.32 2418835
20041104 33.22 33.80 33.13 33.79 2017793
20041105 33.97 34.40 33.24 33.69 4281800
20041108 33.74 33.99 33.61 33.95 2573265
20041109 33.96 33.98 33.79 33.91 1921506
20041110 33.92 34.17 33.71 33.95 1677940
20041111 33.95 34.30 33.83 34.18 1477419
20041112 34.02 34.28 33.80 34.26 1720190
20041115 34.25 34.26 33.76 34.17 1755553
20041116 34.07 34.12 33.64 33.72 1539536
20041117 33.89 34.26 33.80 34.22 1665358
20041118 34.16 34.35 34.08 34.31 2077923
20041119 34.41 34.43 33.92 33.97 1765353
20041122 33.97 34.32 33.83 34.29 1906274
20041123 33.90 34.20 33.79 34.04 1406561
20041124 34.04 34.37 33.98 34.27 1196107
20041126 34.01 34.33 33.85 34.20 651495
20041129 34.23 34.26 33.95 34.13 1429077
20041130 34.13 34.47 34.07 34.38 2152224
20041201 34.38 34.97 34.35 34.91 1662444
20041202 34.54 34.92 34.47 34.75 1821775
20041203 34.40 34.84 34.09 34.72 2600416
20041206 34.72 34.75 34.47 34.58 1607480
20041207 34.57 34.72 34.22 34.22 1372390
20041208 34.39 34.44 33.91 34.23 1558952
20041209 33.90 34.24 33.60 34.03 2494905
20041210 33.90 34.13 33.71 33.93 1349746
20041213 34.17 34.23 33.89 34.17 1091966
20041214 34.06 34.16 33.73 33.87 1982249
20041215 33.77 33.93 33.37 33.51 2224190
20041216 33.28 33.69 33.27 33.47 1935128
20041217 33.15 33.69 33.15 33.29 3809541
20041220 33.48 33.77 33.43 33.68 2573704
20041221 33.63 33.94 33.52 33.74 1754036
20041222 33.74 34.17 33.66 33.89 1973010
20041223 33.90 34.25 33.77 34.21 1969446
20041227 34.13 34.18 33.69 33.71 1551825
20041228 33.68 34.01 33.56 33.90 1752716
20041229 33.74 34.02 33.71 33.80 959975
20041230 33.75 33.79 33.42 33.56 1671013
20041231 33.69 33.77 33.49 33.60 1327703
20050103 33.56 33.87 33.14 33.22 1752056
20050104 33.24 33.34 32.61 32.69 2070684
20050105 32.73 32.93 32.40 32.56 2699492
20050106 32.46 32.53 32.15 32.34 2559053
20050107 32.40 32.56 31.84 32.27 1964563
20050110 32.21 32.54 32.10 32.30 2198584
20050111 32.30 32.41 32.16 32.36 2259168
20050112 32.27 32.37 31.80 32.06 3063128
20050113 31.90 32.07 31.44 31.44 2013531
20050114 31.60 32.12 31.60 32.12 3460159
20050118 32.35 33.49 32.35 33.44 5009608
20050119 33.41 33.68 33.18 33.27 4347539
20050120 33.27 33.27 32.72 32.96 4555557
20050121 32.96 33.49 32.35 32.45 4987566
20050124 32.69 33.17 32.59 32.77 3363013
20050125 32.83 33.18 32.77 33.06 2688272
20050126 33.02 33.24 32.96 33.02 2726814
20050127 33.02 33.06 32.46 32.70 2218646
20050128 32.84 32.92 32.35 32.73 1676425
20050131 32.77 33.01 32.70 32.94 2218118
20050201 32.88 33.40 32.69 33.32 2548493
20050202 33.20 33.40 32.84 33.08 2261280
20050203 32.92 33.42 32.82 33.42 2419802
20050204 33.41 33.45 32.96 33.45 2671773
20050207 33.03 33.37 32.99 33.12 1799309
20050208 32.99 33.31 32.87 33.16 2061576
20050209 33.03 33.16 32.40 32.46 3314968
20050210 32.63 32.64 32.21 32.21 2272763
20050211 32.14 32.60 32.14 32.53 2306949
20050214 32.65 32.65 32.24 32.24 2053525
20050215 32.16 32.43 32.08 32.16 2240293
20050216 32.01 32.21 31.78 31.99 2630460
20050217 31.99 32.34 31.99 32.11 2184857
20050218 32.16 32.18 31.79 31.79 2528827
20050222 31.74 31.96 31.60 31.60 1959679
20050223 31.65 32.32 31.16 31.77 2795186
20050224 31.77 32.37 31.76 32.30 2326220
20050225 32.35 32.68 32.24 32.58 2899459
20050228 32.43 32.62 32.35 32.55 3451316
20050301 32.54 32.85 32.39 32.58 2153047
20050302 32.43 32.54 32.33 32.49 2353278
20050303 32.48 32.49 32.21 32.34 2032142
20050304 32.58 32.72 32.27 32.47 4018879
20050307 32.43 32.96 32.43 32.85 2310909
20050308 32.73 33.01 32.71 32.87 2879264
20050309 32.65 32.87 32.53 32.77 3704344
20050310 32.72 33.07 32.64 33.07 1980539
20050311 32.96 33.30 32.96 33.08 3089636
20050314 33.06 33.39 32.99 33.39 1770767
20050315 33.46 33.83 33.44 33.63 3828771
20050316 33.42 33.80 33.21 33.77 3491163
20050317 33.74 34.09 33.65 33.96 3736182
20050318 33.99 34.20 33.88 34.05 5252855
20050321 33.99 34.22 33.94 34.14 2993496
20050322 34.04 34.58 34.01 34.19 3314139
20050323 34.03 34.48 33.95 34.37 3684627
20050324 34.41 34.60 34.18 34.33 2301840
20050328 34.40 34.59 34.39 34.46 1888476
20050329 34.42 34.42 34.10 34.18 3447235
20050330 34.18 34.29 34.12 34.21 3514836
20050331 34.22 34.27 34.10 34.18 2600650
20050401 34.18 34.22 33.85 34.09 2743216
20050404 34.10 34.20 33.95 34.12 2715071
20050405 34.22 34.46 34.14 34.34 1951737
20050406 34.46 34.62 34.36 34.41 1629779
20050407 34.49 34.58 34.38 34.57 1605054
20050408 34.43 34.64 34.37 34.39 1690146
20050411 33.65 34.00 33.46 33.96 2550673
20050412 33.84 34.19 33.58 34.13 2144412
20050413 34.10 34.34 33.99 34.08 2621956
20050414 34.10 34.18 33.81 33.85 2192416
20050415 33.64 33.84 32.96 33.04 3149872
20050418 32.79 33.13 32.71 32.97 2795166
20050419 32.92 32.93 32.61 32.81 2157958
20050420 32.73 32.97 32.50 32.55 1934245
20050421 33.65 34.20 33.15 33.76 3251536
20050422 33.95 33.95 33.43 33.71 2635765
20050425 33.73 34.06 33.59 33.86 2576450
20050426 33.87 33.87 33.18 33.18 2254756
20050427 33.04 33.46 32.98 33.37 2026439
20050428 33.18 33.33 32.82 32.92 1963968
20050429 33.00 33.06 32.63 33.03 2534496
20050502 33.03 33.46 33.03 33.32 1952000
20050503 33.33 33.88 33.33 33.61 2450061
20050504 33.82 33.87 33.50 33.67 1723815
20050505 33.48 33.67 33.17 33.54 1608079
20050506 33.68 33.84 33.44 33.47 1521408
20050509 33.39 33.45 33.08 33.41 1514174
20050510 33.11 33.17 32.78 32.89 2529235
20050511 33.08 33.46 32.91 33.39 2271459
20050512 33.44 33.45 33.20 33.42 1753538
20050513 33.42 33.53 33.17 33.45 2052743
20050516 33.52 33.58 33.35 33.46 1348592
20050517 33.46 33.49 33.14 33.45 1640432
20050518 33.46 33.65 33.26 33.65 2396664
20050519 33.58 33.86 33.47 33.83 1578092
20050520 33.84 34.03 33.67 33.99 1451834
20050523 33.93 34.05 33.77 33.87 1986326
20050524 33.72 33.93 33.50 33.87 1751565
20050525 33.65 33.77 33.47 33.61 1666473
20050526 33.74 33.94 33.57 33.73 1676600
20050527 33.79 33.94 33.58 33.85 1226148
20050531 33.73 33.73 33.27 33.30 2924712
20050601 33.38 33.57 33.30 33.48 1984880
20050602 33.30 33.72 33.30 33.61 1886767
20050603 33.47 33.58 33.08 33.19 2090226
20050606 33.08 33.33 32.97 33.30 2124158
20050607 33.16 33.57 33.08 33.23 1622940
20050608 33.35 33.36 32.77 32.86 2965713
20050609 32.72 33.07 32.72 32.95 2429054
20050610 32.93 33.11 32.55 32.75 2499953
20050613 32.76 33.02 32.59 32.73 1878896
20050614 32.74 32.75 32.48 32.62 1789650
20050615 32.81 32.98 32.38 32.47 2566004
20050616 32.56 32.76 32.47 32.66 2608465
20050617 32.81 32.81 32.46 32.64 3116816
20050620 32.54 32.64 32.42 32.45 2290270
20050621 32.45 32.56 32.12 32.24 3051814
20050622 32.25 32.38 32.03 32.03 2890358
20050623 32.11 32.11 31.42 31.46 4855618
20050624 31.44 31.54 30.93 31.05 5126765
20050627 31.06 31.43 30.80 31.38 2884854
20050628 31.90 32.65 31.90 32.34 3680079
20050629 32.65 32.65 32.05 32.16 2068529
20050630 32.09 32.39 31.99 32.03 2602305
20050701 32.12 32.46 32.09 32.26 1570399
20050705 32.13 32.32 32.05 32.19 2779488
20050706 32.19 32.27 31.87 31.96 2413721
20050707 31.82 32.05 31.45 31.86 2075082
20050708 31.86 32.09 31.61 32.03 3447330
20050711 32.14 32.35 31.87 32.34 3246820
20050712 32.47 32.47 32.04 32.38 1859894
20050713 32.30 32.41 32.10 32.19 2066825
20050714 32.38 32.46 32.20 32.41 1422179
20050715 32.41 32.69 32.35 32.69 1896851
20050718 32.69 32.69 32.41 32.58 1639333
20050719 32.71 33.11 32.59 33.05 2342953
20050720 32.79 33.15 32.64 33.07 1786374
20050721 33.02 33.62 32.98 33.38 2976197
20050722 33.38 33.55 33.12 33.53 2399043
20050725 33.66 34.12 33.36 33.42 3213795
20050726 33.40 33.84 32.72 33.45 3626216
20050727 33.38 33.60 33.28 33.60 2953132
20050728 33.61 34.39 33.60 34.24 3842977
20050729 34.07 34.27 33.89 33.89 2109024
20050801 33.16 33.92 33.16 33.85 2102210
20050802 33.88 34.11 33.79 33.85 1730021
20050803 33.69 33.90 33.56 33.86 2054375
20050804 33.82 33.83 33.50 33.57 1853341
20050805 33.57 33.84 33.50 33.57 1388761
20050808 33.60 33.80 33.55 33.57 1337388
20050809 33.63 33.78 33.56 33.64 1325856
20050810 33.77 34.31 33.73 33.85 2208231
20050811 33.88 34.15 33.70 33.96 1285230
20050812 33.96 34.15 33.80 33.97 1247225
20050815 33.89 34.09 33.66 34.00 1207385
20050816 33.89 34.02 33.66 33.66 1446162
20050817 33.57 33.72 33.51 33.65 2155286
20050818 33.57 33.80 33.38 33.64 1444982
20050819 33.83 33.86 33.54 33.57 1593071
20050822 33.57 33.93 33.43 33.62 1226256
20050823 33.58 33.69 33.48 33.57 1753217
20050824 33.52 33.73 33.37 33.38 2340201
20050825 33.42 33.52 33.29 33.37 1603294
20050826 33.37 33.37 33.04 33.11 2143884
20050829 32.99 33.31 32.99 33.23 1350887
20050830 33.09 33.09 32.82 32.96 2532454
20050831 32.99 32.99 32.23 32.62 3286791
20050901 32.61 32.64 32.13 32.23 2375454
20050902 32.35 32.57 32.20 32.41 1867364
20050906 32.53 32.81 32.52 32.67 2120819
20050907 32.43 32.62 32.35 32.49 1449413
20050908 32.62 32.62 32.25 32.43 1585867
20050909 32.47 32.72 32.35 32.69 1319619
20050912 32.59 32.78 32.29 32.30 2002541
20050913 32.31 32.33 31.75 31.87 3598201
20050914 31.94 32.10 31.79 31.99 2040408
20050915 32.05 32.13 31.78 31.93 2040931
20050916 32.07 32.23 31.80 31.93 4571398
20050919 32.16 32.36 31.78 31.95 2542480
20050920 31.96 32.58 31.96 32.43 3952720
20050921 32.43 32.70 32.39 32.48 3122245
20050922 32.43 32.55 32.17 32.40 1955533
20050923 32.37 32.43 31.97 32.22 1728066
20050926 32.40 32.65 32.08 32.13 2089375
20050927 32.29 32.43 32.06 32.33 1821299
20050928 32.93 33.54 32.63 33.03 3516460
20050929 32.98 32.98 32.55 32.90 2637541
20050930 32.83 33.03 32.55 32.96 1937252
20051003 32.87 33.02 32.77 32.94 2690163
20051004 33.01 33.40 32.87 33.03 2961243
20051005 32.97 33.31 32.93 32.96 2670185
20051006 33.01 33.31 32.85 33.06 2847640
20051007 33.12 33.14 32.90 33.05 1856555
20051010 32.98 33.13 32.87 32.95 1458684
20051011 32.94 32.98 32.57 32.69 2553840
20051012 32.59 32.82 32.33 32.51 2171247
20051013 32.32 32.86 32.31 32.76 3150450
20051014 32.74 33.03 32.69 33.01 2573296
20051017 32.55 32.89 32.39 32.47 2389835
20051018 32.39 32.75 32.37 32.67 1584692
20051019 32.50 33.08 32.49 33.08 2460085
20051020 33.08 33.31 32.82 32.82 3313411
20051021 32.82 32.85 32.47 32.69 3667538
20051024 33.01 33.70 33.01 33.38 4387544
20051025 33.41 33.54 33.01 33.35 4712030
20051026 34.04 35.39 33.85 35.22 8763205
20051027 34.85 36.15 34.50 35.73 6324143
20051028 35.99 36.11 35.79 35.87 4585500
20051031 35.87 35.91 35.37 35.73 3207643
20051101 35.69 35.92 35.42 35.43 3091690
20051102 35.50 35.76 35.34 35.68 2791231
20051103 35.65 35.78 35.53 35.60 2227788
20051104 35.88 35.88 35.46 35.66 2587660
20051107 35.74 35.80 35.55 35.70 1512221
20051108 35.76 35.76 35.40 35.51 1987786
20051109 35.53 35.80 35.51 35.60 2354187
20051110 35.66 36.68 35.66 36.68 3859879
20051111 36.54 36.56 36.19 36.32 1539120
20051114 36.11 36.56 36.08 36.38 1667478
20051115 36.26 36.42 35.98 36.23 2271531
20051116 36.20 36.47 36.15 36.42 1639665
20051117 36.42 36.74 36.31 36.72 1974075
20051118 36.80 36.84 36.39 36.53 3052256
20051121 36.61 36.61 35.70 36.32 1849112
20051122 36.19 36.31 35.82 35.96 1825347
20051123 35.88 36.12 35.80 35.80 1702342
20051125 35.92 36.15 35.82 36.02 578329
20051128 35.96 36.02 35.44 35.47 3104487
20051129 35.61 35.97 35.61 35.72 3022614
20051130 35.85 36.30 35.80 35.99 2453034
20051201 36.12 36.50 36.05 36.41 1821821
20051202 36.22 36.61 36.10 36.23 1462732
20051205 36.22 36.38 35.86 35.89 1973030
20051206 36.09 36.36 35.88 35.99 2098516
20051207 36.08 36.31 35.87 36.00 1390512
20051208 36.04 36.04 35.46 35.71 2454564
20051209 35.79 35.98 35.77 35.87 1738563
20051212 35.84 36.02 35.57 35.57 1811268
20051213 35.51 35.94 35.25 35.77 2373794
20051214 35.87 36.24 35.75 36.08 1442017
20051215 36.03 36.14 35.71 35.95 1412233
20051216 36.13 36.14 35.64 35.83 2557835
20051219 35.55 35.90 35.22 35.65 1621765
20051220 35.71 35.94 35.39 35.71 1735311
20051221 35.69 36.01 35.46 35.67 1504708
20051222 35.60 35.84 35.32 35.81 2561867
20051223 35.83 35.98 35.57 35.75 1414314
20051227 35.91 36.21 35.81 35.84 1865505
20051228 35.98 36.07 35.84 35.86 1672100
20051229 35.94 36.11 35.67 35.68 946474
20051230 35.45 35.53 35.24 35.29 1379977
20060103 35.91 35.91 35.22 35.62 2496054
20060104 35.71 35.88 35.61 35.74 1472712
20060105 35.66 35.72 35.43 35.44 2477195
20060106 35.44 35.85 35.36 35.74 1829477
20060109 35.63 35.78 35.55 35.65 1758202
20060110 35.31 35.58 35.27 35.36 2067754
20060111 35.34 35.54 35.31 35.47 2383289
20060112 35.41 35.51 34.88 34.94 2817572
20060113 34.94 35.21 34.93 35.18 2010136
20060117 34.90 35.06 34.83 34.85 2831749
20060118 34.75 35.08 34.41 34.94 2308502
20060119 34.92 35.32 34.81 35.27 2913169
20060120 35.31 35.31 34.70 34.84 3204512
20060123 34.91 35.04 34.79 34.90 2728218
20060124 34.87 35.47 34.75 35.41 3989187
20060125 35.52 35.58 34.47 34.85 4856192
20060126 35.24 35.37 34.48 34.52 3069376
20060127 34.44 34.57 34.11 34.42 6021173
20060130 34.41 34.60 34.18 34.53 1747147
20060131 34.49 34.54 33.78 33.78 3755462
20060201 33.74 34.01 33.65 33.97 3855351
20060202 33.98 34.10 33.68 33.93 2232545
20060203 33.74 33.87 33.64 33.83 3316107
20060206 33.25 33.95 33.25 33.88 2726788
20060207 34.02 34.51 33.95 34.09 3614603
20060208 34.29 34.75 34.17 34.71 4347252
20060209 34.75 35.21 34.65 35.08 5167305
20060210 35.06 35.20 34.73 35.14 3286712
20060213 34.53 35.12 34.53 34.91 2373014
20060214 34.90 35.07 34.72 35.05 2614803
20060215 34.91 35.05 34.46 34.61 3136358
20060216 34.48 34.74 34.43 34.56 3634113
20060217 34.56 34.59 34.33 34.48 2657073
20060221 34.48 34.54 34.14 34.18 2881043
20060222 34.31 34.47 34.24 34.32 2162961
20060223 34.20 34.75 34.20 34.47 3270974
20060224 34.41 34.73 34.21 34.51 2043953
20060227 34.66 35.68 34.66 35.57 4894431
20060228 35.36 35.70 35.23 35.51 3596264
20060301 35.36 35.68 35.21 35.54 2179089
20060302 35.48 35.51 35.20 35.42 1720874
20060303 35.14 35.81 35.11 35.58 2381338
20060306 35.47 35.64 35.23 35.37 1791109
20060307 35.10 35.30 34.98 35.21 3590931
20060308 35.32 35.86 35.24 35.79 1917298
20060309 36.28 36.48 36.10 36.31 3251933
20060310 36.15 36.94 35.94 36.82 3817627
20060313 36.82 36.92 36.61 36.72 1845534
20060314 36.61 37.02 36.32 36.68 2218475
20060315 36.52 36.67 36.09 36.25 3118508
20060316 36.17 36.36 36.02 36.25 3236388
20060317 36.44 36.59 36.33 36.41 3272270
20060320 36.33 36.47 35.94 36.19 1862504
20060321 36.38 36.46 36.06 36.11 2484288
20060322 35.97 36.13 35.77 36.03 1594229
20060323 35.84 36.24 35.64 36.19 1692808
20060324 36.00 36.16 35.67 36.09 2464469
20060327 36.21 36.28 36.06 36.07 2362263
20060328 36.08 36.08 35.48 35.55 2481179
20060329 35.51 35.96 35.29 35.75 2571208
20060330 35.64 36.04 35.62 35.64 2704503
20060331 35.52 35.54 35.13 35.26 2922517
20060403 35.47 36.05 35.38 35.62 2448665
20060404 35.53 35.90 35.38 35.73 1959916
20060405 35.67 35.87 35.55 35.72 1965746
20060406 35.52 36.23 35.47 36.11 2550353
20060407 36.07 36.17 35.81 35.87 2955808
20060410 35.80 35.83 35.56 35.62 2667196
20060411 35.53 35.70 35.19 35.48 4369072
20060412 35.49 35.53 35.16 35.51 2400347
20060413 35.32 35.72 35.22 35.58 1411192
20060417 34.91 35.59 34.91 35.24 2497371
20060418 35.26 36.02 35.25 35.98 2693622
20060419 35.82 36.00 35.38 35.66 2639605
20060420 35.66 36.08 35.63 35.86 2167955
20060421 35.80 35.82 34.95 35.29 3154002
20060424 35.19 35.26 34.92 34.95 2352288
20060425 34.84 35.24 34.82 34.85 2208630
20060426 35.12 35.31 34.84 35.05 1871571
20060427 35.05 35.69 34.83 35.60 2844923
20060428 34.78 34.79 33.58 34.03 9973293
20060501 34.48 34.73 34.22 34.27 4322179
20060502 34.22 34.51 34.02 34.35 3127058
20060503 34.20 34.33 33.92 33.99 3039749
20060504 33.99 34.51 33.98 34.04 3227191
20060505 34.20 34.41 34.03 34.34 2355009
20060508 34.25 34.29 33.66 33.86 3847032
20060509 33.86 34.11 33.67 33.77 3103482
20060510 33.62 34.22 33.62 34.11 4007919
20060511 33.97 34.04 33.80 33.89 2948683
20060512 33.81 34.19 33.81 33.97 2688182
20060515 33.97 34.14 33.78 34.08 2986509
20060516 33.97 34.04 33.83 33.88 2288944
20060517 34.27 34.28 33.88 34.04 4753801
20060518 33.43 34.55 33.43 34.33 3339889
20060519 34.60 35.06 34.46 35.06 6015506
20060522 35.01 35.35 34.81 34.83 4557162
20060523 34.79 35.29 34.77 34.95 3090657
20060524 34.70 35.60 34.66 35.53 5253690
20060525 35.53 35.70 35.22 35.40 2366279
20060526 35.36 35.51 35.19 35.50 1648117
20060530 35.36 35.36 34.98 35.00 2042173
20060531 35.03 35.43 34.85 35.10 3163588
20060601 35.20 35.58 35.16 35.56 2351252
20060602 35.48 35.53 35.25 35.32 2412265
20060605 35.59 35.59 35.03 35.05 2438691
20060606 35.12 35.43 34.99 35.28 3382119
20060607 35.27 35.69 35.24 35.28 3271280
20060608 35.13 35.34 34.59 34.86 4036591
20060609 34.69 34.83 34.49 34.56 2822053
20060612 34.76 34.93 34.58 34.65 3148975
20060613 34.57 34.84 34.21 34.24 3585558
20060614 34.14 34.55 34.10 34.50 2470619
20060615 34.48 34.94 34.32 34.85 2290128
20060616 34.57 34.99 34.57 34.80 4045364
20060619 34.88 34.99 34.36 34.52 2585183
20060620 34.45 34.59 34.42 34.49 2235684
20060621 34.59 34.83 34.35 34.69 3186131
20060622 34.65 34.76 34.29 34.47 2224073
20060623 34.39 34.55 34.14 34.33 2162920
20060626 34.41 34.60 34.36 34.48 1206539
20060627 34.41 34.58 34.24 34.44 1990300
20060628 34.45 34.86 34.45 34.79 2222138
20060629 34.88 35.21 34.77 35.21 2196851
20060630 35.21 35.53 35.07 35.15 2984869
20060703 35.15 35.33 35.07 35.25 702610
20060705 35.11 35.29 34.96 35.15 1850190
20060706 35.10 35.66 34.98 35.20 1402899
20060707 35.03 35.05 33.93 34.11 4549680
20060710 34.24 34.59 34.22 34.41 2107186
20060711 34.23 34.31 34.01 34.12 1683633
20060712 34.07 34.17 33.75 33.84 1459407
20060713 33.85 33.86 33.24 33.28 3089757
20060714 33.08 33.42 32.94 33.35 2191304
20060717 33.43 33.79 33.36 33.60 2488294
20060718 33.60 33.78 33.34 33.62 1670990
20060719 33.64 34.05 33.60 33.87 2218783
20060720 33.76 33.87 33.48 33.49 1696277
20060721 33.63 33.63 33.07 33.10 1851222
20060724 33.07 33.36 33.04 33.33 1354260
20060725 33.21 33.71 33.10 33.54 2183047
20060726 33.41 33.52 33.04 33.04 1793424
20060727 33.01 33.62 33.00 33.35 2528804
20060728 33.38 34.21 33.38 34.04 2146149
20060731 33.76 34.07 33.72 33.92 1615385
20060801 33.81 33.97 33.30 33.40 2344314
20060802 34.62 35.54 33.07 34.72 7177051
20060803 34.84 35.52 34.76 35.39 3480928
20060804 35.54 35.79 35.45 35.74 3243671
20060807 35.54 35.66 35.21 35.38 2234007
20060808 35.48 35.58 35.00 35.27 2385986
20060809 35.52 35.72 35.35 35.40 2330381
20060810 35.40 35.73 35.27 35.61 2376439
20060811 35.46 35.80 35.34 35.74 1594743
20060814 35.93 36.11 35.70 35.75 1854706
20060815 36.00 36.22 35.97 36.00 2486230
20060816 36.14 36.43 36.09 36.41 1653057
20060817 36.29 36.51 36.15 36.45 3457576
20060818 36.51 36.70 36.29 36.65 1590872
20060821 36.42 36.51 36.07 36.23 1154418
20060822 36.19 36.55 36.19 36.37 1041272
20060823 36.29 36.53 36.25 36.34 1480178
20060824 36.43 36.48 36.17 36.28 1634866
20060825 36.11 36.22 35.78 36.12 1783490
20060828 36.04 36.82 36.04 36.63 1918697
20060829 36.63 36.98 36.62 36.91 2190658
20060830 36.86 37.07 36.65 36.75 1738593
20060831 36.86 37.08 36.57 36.59 2879335
20060901 36.75 37.36 36.66 37.21 2294386
20060905 37.02 37.19 36.90 37.06 1634608
20060906 36.90 37.11 36.40 36.55 2956228
20060907 36.43 36.65 36.27 36.47 1939855
20060908 36.48 36.93 36.41 36.76 1583131
20060911 36.63 36.92 36.43 36.80 1645187
20060912 36.63 37.05 36.63 36.83 1994170
20060913 36.76 37.07 36.57 36.70 2370014
20060914 36.65 36.83 36.60 36.70 1551780
20060915 36.87 37.17 36.76 36.86 4079606
20060918 36.91 37.27 36.81 37.05 2079449
20060919 37.05 37.27 36.27 36.56 3393611
20060920 36.55 37.27 36.46 36.97 2607504
20060921 36.88 37.00 36.57 36.71 1416200
20060922 36.63 36.69 36.32 36.44 1106743
20060925 36.49 37.30 36.47 37.11 2785878
20060926 37.00 37.58 36.77 37.41 2845251
20060927 37.18 37.26 36.56 36.88 3396181
20060928 37.01 37.24 36.84 36.98 2035113
20060929 36.83 37.09 36.68 36.84 1552294
20061002 36.90 36.90 36.51 36.60 1611538
20061003 36.66 37.20 36.61 37.10 2537208
20061004 37.04 37.20 36.99 37.12 2145633
20061005 36.98 37.18 36.88 37.12 2907322
20061006 37.04 37.12 36.82 36.94 2022775
20061009 36.95 37.12 36.77 36.98 1219191
20061010 36.84 36.92 36.46 36.53 2309999
20061011 36.34 36.53 36.13 36.38 2699518
20061012 36.46 36.61 36.24 36.48 1731182
20061013 36.34 36.40 36.00 36.18 2133296
20061016 36.25 36.56 36.20 36.53 1619377
20061017 36.42 36.70 36.28 36.64 1457709
20061018 36.77 37.04 36.58 36.86 2050148
20061019 36.76 36.92 36.69 36.87 1167787
20061020 37.02 37.02 36.73 36.90 1241552
20061023 36.81 37.27 36.73 37.27 1852497
20061024 37.12 37.22 36.97 37.20 1897091
20061025 37.19 37.28 36.83 37.05 1620662
20061026 37.02 37.20 36.92 37.05 1241681
20061027 36.94 37.31 36.83 37.09 2325806
20061030 36.99 38.49 36.96 38.14 4796959
20061031 38.48 38.86 38.10 38.47 4520530
20061101 38.44 38.59 37.71 37.93 3962275
20061102 37.78 37.86 37.32 37.44 4387649
20061103 37.48 37.55 37.16 37.34 2338400
20061106 37.34 37.52 37.22 37.35 2338529
20061107 37.45 37.80 37.41 37.79 2515104
20061108 37.72 38.11 37.69 37.88 1906729
20061109 37.82 37.90 37.70 37.79 1861236
20061110 37.79 37.89 37.69 37.86 1316475
20061113 37.75 38.15 37.74 37.95 2093714
20061114 37.90 38.19 37.66 38.14 2472438
20061115 38.00 38.49 37.97 38.45 3279878
20061116 38.46 38.81 38.42 38.74 2379524
20061117 38.60 38.77 38.45 38.63 2809525
20061120 38.52 38.67 38.38 38.42 2550830
20061121 38.34 38.43 38.16 38.28 1747118
20061122 38.27 38.70 38.25 38.54 2012751
20061124 38.26 38.68 38.17 38.42 1214822
20061127 38.31 38.32 37.54 37.74 2500325
20061128 37.60 38.21 37.56 38.14 3211124
20061129 38.12 38.12 37.75 37.86 1322772
20061130 37.80 38.02 37.52 37.53 2573834
20061201 37.62 37.68 37.05 37.25 2700161
20061204 37.35 37.87 37.35 37.68 2478093
20061205 37.72 37.74 37.25 37.39 3654104
20061206 37.37 37.52 37.16 37.33 2456511
20061207 37.33 37.66 37.19 37.52 3816435
20061208 37.45 37.62 37.38 37.48 2553200
20061211 37.72 37.86 37.62 37.72 2852479
20061212 37.72 37.93 37.57 37.68 2391667
20061213 37.84 38.10 37.80 37.91 2476207
20061214 37.96 38.49 37.87 38.33 2470579
20061215 38.70 38.92 38.43 38.81 4706212
20061218 38.69 38.88 38.58 38.64 2239598
20061219 38.33 38.67 38.10 38.51 2077425
20061220 38.35 38.80 38.35 38.62 2244842
20061221 38.59 38.78 38.43 38.59 1695270
20061222 38.55 38.69 38.31 38.32 1656261
20061226 38.23 38.64 38.23 38.59 1228831
20061227 38.70 38.80 38.52 38.58 1160918
20061228 38.48 38.73 38.40 38.51 1205809
20061229 38.37 38.64 38.34 38.51 1535399
20070103 38.08 38.53 37.68 37.85 3359333
20070104 37.76 38.31 37.76 38.23 4396575
20070105 38.23 38.29 38.02 38.12 1963213
20070108 38.01 38.29 37.89 38.15 2784693
20070109 38.12 38.37 37.74 38.00 1797459
20070110 37.97 38.01 37.64 37.79 2448837
20070111 37.76 38.07 37.65 37.83 2233075
20070112 37.84 38.20 37.79 38.08 2541690
20070116 37.93 38.02 37.79 38.00 3418421
20070117 38.05 38.31 38.00 38.30 2559467
20070118 38.27 38.31 37.67 37.70 2085738
20070119 37.75 37.77 37.41 37.46 2961319
20070122 37.52 37.57 36.94 37.00 3321348
20070123 37.00 37.27 36.94 37.07 4141293
20070124 37.12 37.40 37.07 37.33 4215729
20070125 37.19 37.33 36.98 37.12 4289525
20070126 37.09 37.14 36.84 36.85 4243227
20070129 36.79 37.11 36.76 36.98 4901255
20070130 36.98 37.12 36.63 37.03 2984979
20070131 36.93 37.36 36.76 37.31 2912078
20070201 37.76 38.05 37.65 37.92 4333905
20070202 37.92 38.34 37.88 38.31 2730849
20070205 38.16 38.46 38.02 38.40 2952750
20070206 38.66 38.91 37.73 38.16 5006514
20070207 38.22 38.37 37.94 38.12 2702712
20070208 37.98 38.33 37.98 38.29 3130910
20070209 38.28 38.50 38.04 38.16 1997234
20070212 38.33 38.51 38.15 38.36 1730186
20070213 38.66 39.46 38.61 39.40 6434735
20070214 39.37 40.09 39.35 40.04 5202068
20070215 39.95 40.07 39.71 39.86 2943285
20070216 39.66 39.92 39.58 39.84 2415584
20070220 39.72 39.92 39.50 39.63 2303674
20070221 39.45 39.75 39.39 39.73 2210310
20070222 39.68 39.91 39.37 39.81 3038824
20070223 39.70 40.06 39.57 40.02 2643368
20070226 39.99 40.27 39.84 40.08 2797227
20070227 39.64 39.88 38.63 38.99 4269701
20070228 39.00 39.39 38.55 38.90 5026593
20070301 38.51 38.91 38.19 38.91 5781567
20070302 38.91 38.91 38.06 38.06 4255888
20070305 37.53 38.23 37.37 37.90 3095738
20070306 38.09 38.27 37.83 38.16 3278886
20070307 38.00 38.30 37.78 37.83 3130665
20070308 38.15 38.34 38.01 38.19 2061778
20070309 38.34 38.40 37.91 38.31 2518636
20070312 38.15 38.78 38.15 38.56 3096168
20070313 38.43 38.52 37.79 37.87 3555444
20070314 37.77 38.03 37.35 37.96 3687066
20070315 37.89 38.27 37.87 38.05 2403308
20070316 38.21 38.21 37.72 37.81 3255667
20070319 37.87 38.18 37.79 37.90 2609269
20070320 37.94 38.10 37.87 38.07 3649387
20070321 38.64 39.88 38.49 39.70 8014166
20070322 38.49 39.90 38.49 39.89 3774008
20070323 39.83 39.97 39.52 39.88 2370593
20070326 39.81 39.81 39.12 39.43 2711486
20070327 39.29 39.37 38.76 38.77 2814467
20070328 38.73 38.74 38.34 38.45 3440243
20070329 38.77 38.78 38.24 38.33 2964674
20070330 38.45 38.47 37.63 38.02 3437825
20070402 38.57 40.46 38.39 39.85 8794530
20070403 40.14 40.82 39.94 40.29 5762439
20070404 39.57 40.20 39.53 39.87 4450720
20070405 39.70 40.20 39.63 39.78 2694901
20070409 39.71 39.71 38.82 38.97 3302623
20070410 39.01 39.29 38.87 39.12 2255146
20070411 39.00 39.14 38.39 38.46 3326177
20070412 38.91 39.36 38.60 39.31 3881874
20070413 39.31 39.36 38.82 39.11 2370173
20070416 39.19 39.56 38.99 39.04 2400930
20070417 39.01 39.28 38.83 39.01 3244309
20070418 38.93 39.43 38.92 39.31 3166557
20070419 39.31 39.31 38.81 38.83 1660916
20070420 39.43 39.46 38.90 39.15 4775677
20070423 39.14 39.36 38.93 38.94 2597825
20070424 39.18 39.31 39.03 39.14 2340558
20070425 39.01 39.50 39.01 39.28 2123882
20070426 39.21 39.41 38.89 38.92 1966320
20070427 38.92 39.69 38.81 39.50 2477539
20070430 39.71 39.90 39.11 39.15 3645188
20070501 39.92 40.78 39.60 40.76 5530784
20070502 40.74 40.97 40.45 40.51 3973003
20070503 40.55 40.78 40.47 40.62 2311058
20070504 40.68 40.77 40.55 40.67 1836201
20070507 40.67 40.90 40.67 40.70 1728491
20070508 40.52 41.45 40.52 41.35 2870185
20070509 41.17 42.60 41.16 42.50 7112233
20070510 42.15 42.28 41.63 41.69 4073852
20070511 42.00 42.12 41.76 42.08 2322607
20070514 41.94 42.07 41.54 41.65 2105245
20070515 41.66 42.08 41.51 41.63 2322035
20070516 41.73 42.09 41.63 42.09 2563637
20070517 43.29 43.29 42.04 42.11 2832224
20070518 42.23 42.59 42.12 42.53 3555430
20070521 42.43 43.13 42.42 42.78 2976522
20070522 42.78 43.05 42.46 42.92 2919238
20070523 42.86 42.91 42.45 42.54 2295737
20070524 42.40 43.02 42.34 42.61 2444609
20070525 42.68 43.07 42.64 43.06 1914867
20070529 42.93 43.37 42.78 42.91 2444494
20070530 42.64 43.20 42.64 43.06 2408591
20070531 43.00 43.63 42.94 43.47 2632814
20070601 43.47 43.90 43.41 43.55 2965431
20070604 43.27 43.99 43.27 43.83 2186312
20070605 43.57 43.69 43.25 43.27 3093836
20070606 43.21 43.42 42.83 43.38 2410649
20070607 43.06 43.20 42.22 42.28 2882992
20070608 42.38 42.50 42.01 42.34 3619576
20070611 42.25 42.74 42.01 42.53 1759935
20070612 42.32 42.59 41.98 42.02 2458101
20070613 42.24 43.26 42.18 43.17 3457391
20070614 43.16 43.25 42.94 42.99 2052381
20070615 43.29 43.59 43.15 43.20 3440663
20070618 43.20 43.24 42.94 42.95 2799891
20070619 42.72 43.04 42.59 42.97 2028826
20070620 42.99 43.05 42.48 42.53 2325258
20070621 42.66 43.01 42.40 42.92 1862118
20070622 42.66 42.94 42.44 42.53 3116465
20070625 42.36 42.87 42.06 42.30 2488780
20070626 42.42 42.64 42.18 42.24 2781115
20070627 42.07 42.62 41.92 42.49 4399829
20070628 42.36 43.01 42.18 42.54 2404459
20070629 42.52 43.11 42.35 42.59 2489462
20070702 42.87 43.10 42.56 42.82 2246285
20070703 42.93 43.14 42.93 42.95 1623379
20070705 42.90 43.14 42.80 42.91 1605969
20070706 42.82 43.23 42.74 43.00 2656511
20070709 42.95 43.10 42.77 42.99 2243327
20070710 42.62 42.80 42.08 42.16 2677222
20070711 42.06 42.41 42.01 42.34 2065581
20070712 42.40 42.61 42.34 42.58 2234906
20070713 42.66 43.20 42.52 43.04 1923112
20070716 42.96 43.39 42.81 43.17 1339919
20070717 43.07 43.16 42.85 43.05 2250154
20070718 42.74 42.92 41.88 42.32 3335062
20070719 42.59 42.91 42.37 42.80 1757201
20070720 42.79 42.90 42.07 42.14 2825609
20070723 42.34 42.59 42.17 42.29 1688583
20070724 41.61 42.18 41.43 41.50 2538621
20070725 41.51 41.94 41.00 41.21 2782708
20070726 40.78 40.86 40.33 40.51 6497500
20070727 40.43 40.56 39.93 39.94 4645737
20070730 40.20 40.51 39.64 40.49 3522936
20070731 40.53 41.69 40.42 40.79 5027742
20070801 40.06 41.49 40.04 41.31 5514665
20070802 41.29 41.90 41.16 41.75 2995047
20070803 41.61 42.17 41.50 41.79 4968683
20070806 41.17 42.26 41.11 42.22 5244405
20070807 42.05 42.84 41.94 42.58 5414299
20070808 41.89 43.18 41.89 43.09 4071079
20070809 42.62 43.02 41.76 41.79 4408705
20070810 41.52 42.97 41.30 42.55 3606574
20070813 42.79 43.06 41.94 42.71 2984806
20070814 42.71 42.74 41.94 41.98 2579701
20070815 41.92 42.39 41.30 41.48 2521325
20070816 41.30 41.74 40.29 40.97 5015566
20070817 41.87 41.87 40.78 41.34 4351353
20070820 41.30 41.49 40.77 41.15 2051585
20070821 41.00 41.35 40.83 41.02 1623266
20070822 41.23 41.34 40.85 41.27 2310237
20070823 41.53 41.66 40.88 41.14 2057160
20070824 41.05 41.08 40.62 41.00 2789308
20070827 40.87 41.44 40.87 40.93 1782463
20070828 40.73 40.95 40.42 40.46 2702484
20070829 40.73 40.78 40.42 40.71 2610311
20070830 40.43 40.92 39.75 40.26 3344621
20070831 40.56 40.69 40.13 40.20 3889692
20070904 40.21 40.72 40.20 40.44 3215465
20070905 40.27 40.63 40.07 40.53 3119082
20070906 40.33 40.78 40.25 40.56 2735712
20070907 40.16 40.38 39.20 39.31 5014087
20070910 39.28 39.41 39.04 39.04 4593847
20070911 39.23 39.37 38.97 39.12 3964796
20070912 39.15 39.57 39.04 39.43 3391983
20070913 39.56 39.64 39.08 39.19 3258400
20070914 38.99 39.37 38.79 39.28 2264227
20070917 39.10 39.23 38.95 39.18 2297397
20070918 39.26 39.87 39.09 39.82 3475642
20070919 40.35 41.11 40.29 40.84 3945219
20070920 40.73 40.99 40.63 40.77 2793577
20070921 41.06 41.06 40.72 40.94 5369347
20070924 40.71 41.01 40.51 40.55 2583015
20070925 40.40 41.26 40.36 41.03 3147685
20070926 41.25 41.54 41.01 41.16 2780785
20070927 41.09 41.32 40.37 40.67 3104780
20070928 40.58 40.88 40.39 40.57 2382301
20071001 40.55 41.36 40.55 41.36 2303170
20071002 41.41 41.59 41.09 41.57 1994798
20071003 41.36 41.97 41.30 41.86 1800990
20071004 41.87 42.06 41.75 41.86 1483674
20071005 42.03 42.55 42.03 42.37 2348679
20071008 42.29 42.45 41.99 42.40 1322243
20071009 42.40 42.71 42.29 42.67 1452542
20071010 42.57 42.74 42.30 42.58 1406241
20071011 42.67 42.83 42.05 42.31 1404883
20071012 42.45 42.82 42.22 42.62 1006172
20071015 42.41 42.70 42.05 42.33 2552675
20071016 42.34 42.52 42.13 42.16 2795049
20071017 42.37 42.37 41.96 42.14 4338156
20071018 42.09 42.65 42.04 42.58 2277472
20071019 42.40 42.53 41.96 41.98 3511075
20071022 41.57 41.94 41.47 41.81 1850008
20071023 41.96 41.96 41.23 41.80 2019929
20071024 41.68 41.83 40.82 41.39 2844520
20071025 41.61 41.72 40.85 41.09 2217360
20071026 41.22 41.34 40.96 41.14 1649634
20071029 41.32 41.96 41.28 41.68 2745918
20071030 42.95 43.86 42.33 42.97 4780224
20071031 43.18 44.00 43.10 43.78 3778920
20071101 43.49 43.53 42.31 42.39 3025196
20071102 42.48 43.22 42.38 42.99 3002215
20071105 43.00 43.68 42.57 43.49 2921386
20071106 43.45 43.78 43.11 43.78 2762898
20071107 43.50 43.71 42.84 42.90 3182778
20071108 42.93 43.02 41.75 42.02 4486342
20071109 41.66 41.90 41.28 41.28 2844293
20071112 41.10 41.83 41.10 41.18 2769351
20071113 41.45 41.66 41.05 41.66 2633731
20071114 41.91 42.35 41.31 41.89 3155043
20071115 41.81 42.08 41.26 41.42 2438451
20071116 41.80 41.82 41.08 41.66 2605543
20071119 41.31 41.51 40.57 40.70 2675843
20071120 40.85 41.16 40.25 40.67 3496698
20071121 40.41 40.55 39.79 39.91 3545037
20071123 40.10 40.50 40.07 40.40 1147000
20071126 40.47 40.59 39.67 39.69 2583807
20071127 40.03 40.03 39.36 39.80 3629828
20071128 39.80 40.34 39.79 40.28 3142590
20071129 40.11 40.43 40.01 40.08 2312906
20071130 40.09 40.21 39.62 39.80 3719034
20071203 39.75 40.36 39.56 39.95 2385244
20071204 39.64 40.14 39.55 39.69 3109874
20071205 39.98 40.64 39.98 40.27 2614825
20071206 40.25 40.49 40.09 40.49 2186342
20071207 40.48 40.66 40.17 40.24 1951440
20071210 40.41 41.25 40.37 41.14 1830310
20071211 41.12 41.27 40.17 40.21 2035891
20071212 41.02 41.24 40.16 40.57 2673981
20071213 40.30 40.88 40.25 40.80 1636424
20071214 40.28 40.60 39.77 39.95 2163864
20071217 39.85 39.96 39.34 39.34 1930346
20071218 39.54 39.85 39.36 39.72 1994013
20071219 39.81 40.12 39.41 39.71 2172525
20071220 39.93 40.09 39.43 39.55 2426853
20071221 39.98 40.06 39.75 39.98 3507491
20071224 40.15 40.89 40.11 40.69 830248
20071226 40.35 40.53 40.09 40.35 975353
20071227 40.25 40.32 39.57 39.60 1679618
20071228 39.57 40.01 39.51 39.75 1170401
20071231 39.57 39.76 39.38 39.59 1184124
20080102 39.56 39.70 38.34 38.42 2989950
20080103 38.62 38.62 37.85 38.14 2998274
20080104 37.75 37.79 36.24 36.45 4856405
20080107 36.61 37.51 36.41 37.24 3607602
20080108 37.50 37.59 36.79 36.90 3695115
20080109 36.85 37.22 36.58 36.97 2929321
20080110 36.62 37.45 36.57 37.19 3475658
20080111 36.92 36.96 36.27 36.52 3299395
20080114 36.74 36.74 35.60 35.74 3831672
20080115 35.48 36.06 35.48 35.65 2872966
20080116 35.56 35.88 35.27 35.43 3967328
20080117 35.44 35.68 34.90 34.97 3636848
20080118 35.14 35.66 34.79 35.16 4203770
20080122 33.79 35.05 33.79 34.72 6429501
20080123 33.78 35.11 33.56 35.10 6103296
20080124 35.11 35.11 34.13 34.46 3887239
20080125 34.74 34.88 34.30 34.45 3415142
20080128 34.56 35.14 34.35 35.12 3461823
20080129 35.28 35.33 34.95 35.13 2341252
20080130 35.20 35.56 34.91 35.07 2510879
20080131 34.84 36.35 34.49 36.08 5328278
20080201 36.17 36.17 34.72 35.53 5434801
20080204 35.43 35.56 35.20 35.33 2321342
20080205 34.78 34.94 34.27 34.34 4414454
20080206 34.58 34.58 33.65 33.70 3637861
20080207 33.57 34.16 33.55 33.95 4323229
20080208 33.84 33.86 33.57 33.69 2660146
20080211 33.61 34.35 33.61 34.18 2605366
20080212 34.32 35.17 34.32 34.95 3668232
20080213 35.14 35.51 35.03 35.41 3414242
20080214 35.37 35.39 35.06 35.23 3553610
20080215 35.22 35.46 35.04 35.33 3708051
20080219 35.53 35.58 35.06 35.14 2887252
20080220 34.91 35.94 34.78 35.76 3862605
20080221 35.82 36.16 35.56 35.60 2176125
20080222 35.77 36.24 35.52 36.19 3675881
20080225 36.27 36.45 35.99 36.41 3607940
20080226 35.58 36.66 35.58 36.24 4618613
20080227 36.01 36.52 36.01 36.28 3211207
20080228 36.17 36.17 35.71 35.82 3462610
20080229 35.56 35.66 35.30 35.52 7216667
20080303 35.47 35.83 35.47 35.76 3482182
20080304 35.52 35.92 35.35 35.81 3910411
20080305 35.64 36.13 35.34 35.74 3062390
20080306 35.66 36.04 35.53 35.68 3038543
20080307 35.45 35.56 34.69 34.86 4643247
20080310 34.67 35.13 34.67 34.86 4490156
20080311 35.24 35.64 34.93 35.57 3511203
20080312 35.56 36.14 35.48 35.87 2721378
20080313 35.52 36.06 35.16 35.72 3914228
20080314 35.91 36.05 35.05 35.26 4517688
20080317 34.49 35.25 34.49 34.73 4335444
20080318 35.18 36.12 35.05 36.11 4699933
20080319 36.21 36.72 36.05 36.07 4444768
20080320 36.12 36.73 36.03 36.67 5016180
20080324 36.81 37.52 36.27 37.41 2972634
20080325 37.39 38.09 37.39 38.00 4668442
20080326 37.73 38.35 37.61 37.96 3589717
20080327 37.98 38.19 37.43 37.60 3663977
20080328 37.77 37.83 37.38 37.42 2455159
20080331 37.33 38.16 37.33 37.96 2996307
20080401 38.15 38.86 38.06 38.86 3007809
20080402 38.83 39.64 38.83 39.23 3764145
20080403 39.04 39.17 38.71 38.83 2965040
20080404 38.73 39.45 38.70 39.30 2534332
20080407 39.58 39.58 38.66 38.79 2717470
20080408 38.60 38.79 38.42 38.58 2140698
20080409 38.52 38.68 38.13 38.37 1602229
20080410 38.30 38.59 38.01 38.35 2083859
20080411 37.94 38.15 37.54 37.59 1815518
20080414 37.52 37.88 37.49 37.66 1417305
20080415 37.92 37.97 37.59 37.89 1312895
20080416 38.28 38.81 38.10 38.78 2187264
20080417 38.81 39.03 38.65 38.89 1401783
20080418 39.29 39.36 38.26 39.24 1792514
20080421 39.04 39.19 38.84 39.11 1764150
20080422 38.87 38.98 38.51 38.81 1919370
20080423 39.04 39.33 38.64 38.99 2594410
20080424 39.08 39.58 38.89 39.40 2279280
20080425 39.51 39.52 39.03 39.47 2904962
20080428 39.39 39.63 39.20 39.22 1609376
20080429 39.25 39.37 39.03 39.10 2233942
20080430 39.10 40.23 38.32 39.58 3121042
20080501 39.41 40.50 39.23 40.49 2787039
20080502 39.78 39.97 38.26 38.59 4277376
20080505 38.41 38.98 38.41 38.89 2119369
20080506 38.53 39.12 38.35 38.96 1905635
20080507 38.85 39.22 38.47 38.61 2946726
20080508 38.83 38.85 38.18 38.37 3502392
20080509 38.18 38.76 37.97 38.60 1833943
20080512 38.42 39.31 38.40 39.21 1588159
20080513 39.21 39.39 38.94 39.18 1617975
20080514 39.22 39.84 39.18 39.51 1492459
20080515 39.40 39.75 39.13 39.68 1973753
20080516 39.59 39.63 39.10 39.29 1951642
20080519 39.22 39.42 39.01 39.12 2235394
20080520 38.90 39.24 38.75 38.94 2578888
20080521 39.05 39.20 38.30 38.36 3451918
20080522 38.35 38.47 37.88 38.07 3262862
20080523 37.96 37.96 37.32 37.44 2840417
20080527 37.39 38.10 37.39 38.00 3513782
20080528 38.02 38.36 37.80 38.06 3085978
20080529 38.08 38.74 38.05 38.49 1651475
20080530 38.52 38.85 38.33 38.55 2118588
20080602 38.42 38.86 38.00 38.28 2716353
20080603 38.35 38.95 38.30 38.60 2697592
20080604 38.55 39.04 38.51 38.89 2437068
20080605 39.05 39.55 38.93 39.50 3134889
20080606 39.25 39.25 37.94 37.96 3670231
20080609 38.72 38.72 38.01 38.51 2718475
20080610 38.27 38.90 38.09 38.62 2333439
20080611 38.80 38.80 38.02 38.09 3075876
20080612 38.10 38.88 38.10 38.41 2406041
20080613 38.52 39.29 38.52 38.89 2749887
20080616 38.67 39.10 38.45 38.97 2360120
20080617 39.04 39.25 38.68 38.68 2239108
20080618 38.46 38.63 38.18 38.27 2625326
20080619 38.18 38.92 38.05 38.70 2076502
20080620 38.39 38.62 38.14 38.41 3728742
20080623 38.28 38.58 38.14 38.24 2373541
20080624 37.92 38.32 37.71 37.93 3170601
20080625 37.78 38.66 37.78 38.28 3075876
20080626 37.79 38.20 37.69 37.75 2939780
20080627 37.71 37.76 37.19 37.54 3128784
20080630 37.53 38.21 37.24 37.78 3434475
20080701 37.28 38.55 37.28 38.43 4493413
20080702 38.50 38.88 37.87 37.96 4955720
20080703 38.20 38.46 37.83 37.94 1995532
20080707 38.02 38.42 37.56 37.96 3874266
20080708 37.99 38.46 37.69 38.45 3786308
20080709 38.45 38.77 37.80 37.80 2496883
20080710 37.89 38.00 37.40 37.90 2529714
20080711 37.53 37.95 36.94 37.39 3289172
20080714 37.76 37.93 36.77 36.92 2761867
20080715 36.72 37.40 36.30 37.02 2669472
20080716 37.08 37.76 36.74 37.73 2003851
20080717 37.80 38.43 37.42 38.23 3060015
20080718 38.33 38.50 37.94 38.41 3302261
20080721 38.26 38.42 37.74 38.41 3332541
20080722 38.36 38.95 38.17 38.95 2401049
20080723 39.00 39.07 38.24 38.45 4018571
20080724 37.80 37.80 37.14 37.24 5174451
20080725 37.56 37.59 36.92 37.05 2994795
20080728 36.81 36.96 36.41 36.43 2741679
20080729 36.33 36.77 36.31 36.56 3472298
20080730 36.86 37.69 36.66 37.48 2674352
20080731 38.01 38.90 37.87 38.51 5070077
20080801 38.70 38.93 37.98 38.72 3084861
20080804 38.76 39.36 38.58 39.15 2662927
20080805 39.39 39.93 39.09 39.89 2669250
20080806 39.67 40.08 39.27 40.07 2496883
20080807 39.71 39.89 39.08 39.43 2052211
20080808 39.40 40.60 39.34 40.58 3170712
20080811 40.30 41.14 40.24 40.92 2439427
20080812 40.65 40.99 40.53 40.75 1514923
20080813 40.56 40.83 40.17 40.57 1579144
20080814 40.35 41.02 40.21 40.88 1696385
20080815 40.97 41.32 40.61 41.21 2047220
20080818 41.20 41.35 40.67 40.85 1531671
20080819 39.23 40.24 39.22 39.83 3017755
20080820 40.03 40.33 39.59 39.85 1898367
20080821 39.56 40.39 39.37 40.32 1889605
20080822 40.54 40.86 40.30 40.69 1624510
20080825 40.49 40.49 39.68 39.76 1482978
20080826 39.78 40.04 39.47 39.88 1488080
20080827 39.98 40.50 39.80 40.38 1798319
20080828 40.38 40.57 40.25 40.51 2087816
20080829 40.26 40.46 39.94 40.01 1984329
20080902 40.50 41.09 40.49 40.69 2892972
20080903 40.77 41.35 40.54 41.25 4455479
20080904 41.15 41.42 40.07 40.12 3350621
20080905 39.86 39.92 39.26 39.81 3233380
20080908 40.40 41.33 40.36 41.33 3905989
20080909 41.31 41.44 40.40 40.45 3768339
20080910 41.04 41.04 40.08 40.46 2401069
20080911 40.00 41.01 39.61 40.95 2850471
20080912 40.61 41.16 40.50 41.08 2346520
20080915 40.39 41.28 40.12 40.19 3154627
20080916 39.79 40.61 38.97 40.32 4968984
20080917 39.83 39.98 38.44 38.47 4095417
20080918 39.10 40.24 37.80 39.52 5966638
20080919 40.59 41.51 39.85 40.49 5459050
20080922 40.33 40.40 38.78 39.06 2938742
20080923 39.08 39.57 38.46 38.47 2251195
20080924 38.55 38.87 38.14 38.60 2425755
20080925 38.87 39.49 38.57 39.13 2444709
20080926 38.71 39.77 38.63 39.68 2194111
20080929 39.16 39.43 37.27 37.79 4216969
20080930 38.20 38.85 37.75 38.79 4126163
20081001 38.45 38.96 38.00 38.23 3870826
20081002 37.93 38.10 37.20 37.20 4055524
20081003 37.64 38.75 37.40 37.46 4196582
20081006 36.79 37.20 34.36 34.94 7642251
20081007 35.32 35.64 34.02 34.15 6307711
20081008 33.44 34.75 33.17 34.05 6862686
20081009 34.48 34.94 31.58 31.58 7381845
20081010 31.33 32.08 29.21 30.41 13000466
20081013 31.18 32.04 30.42 31.58 5901619
20081014 32.91 32.93 31.39 32.17 6151886
20081015 31.80 31.82 29.69 29.93 5935671
20081016 29.95 30.55 27.98 30.27 6143511
20081017 29.93 31.30 29.25 30.64 7105680
20081020 30.97 32.15 30.55 32.10 5449021
20081021 32.07 32.07 30.76 30.93 3198818
20081022 30.69 30.79 29.60 29.93 4870243
20081023 29.50 30.95 29.26 30.87 4671881
20081024 29.09 30.51 29.04 29.61 3203997
20081027 29.12 29.57 28.12 28.16 4670999
20081028 28.73 31.76 28.18 31.49 4589781
20081029 31.93 31.99 30.00 30.20 3716654
20081030 31.10 31.58 29.76 29.88 3483027
20081031 30.07 32.10 29.49 31.71 3857933
20081103 31.99 31.99 30.12 30.19 3671913
20081104 30.59 33.07 30.41 32.88 5969172
20081105 32.53 32.71 31.32 31.45 3896613
20081106 31.10 31.86 30.85 31.14 4516386
20081107 31.31 32.48 30.86 32.15 3165096
20081110 32.59 33.26 32.07 32.26 3552234
20081111 32.11 32.20 31.03 31.75 4079217
20081112 30.73 31.74 30.59 30.76 4873660
20081113 30.83 33.20 29.97 33.19 4214324
20081114 32.43 33.68 31.67 31.87 3694504
20081117 31.39 32.40 31.11 31.61 2843749
20081118 31.72 32.43 30.85 31.96 3687231
20081119 31.96 33.24 30.88 30.95 4104123
20081120 30.64 31.47 29.04 29.16 5171975
20081121 29.02 32.01 28.74 31.99 7133561
20081124 32.58 34.21 31.73 34.00 6363473
20081125 34.06 34.64 33.17 34.06 4780209
20081126 34.60 36.51 33.08 36.46 6760198
20081128 36.21 37.45 36.07 37.26 2475345
20081201 37.17 37.18 34.17 34.22 5350501
20081202 34.19 35.59 34.16 34.85 5438001
20081203 34.82 35.14 33.64 34.99 7750469
20081204 34.71 35.25 32.77 33.14 5040505
20081205 32.80 34.68 31.96 34.11 6003445
20081208 34.34 35.13 34.11 35.04 6502217
20081209 34.96 35.85 34.48 35.50 5827343
20081210 34.59 35.56 34.23 35.23 6499380
20081211 35.06 35.72 34.09 34.15 4324215
20081212 33.95 35.08 33.69 35.02 3850631
20081215 35.41 35.41 34.03 34.29 4367377
20081216 34.06 34.77 33.38 34.70 8079997
20081217 34.25 34.72 33.85 34.09 6500801
20081218 34.07 34.64 32.95 33.53 6523529
20081219 33.45 34.53 33.45 34.41 13963193
20081222 33.78 34.90 33.78 34.57 5119605
20081223 35.06 36.04 34.33 34.58 3920127
20081224 35.28 35.69 34.46 34.93 1131073
20081226 34.89 35.48 34.68 34.90 1175547
20081229 35.07 35.07 34.40 34.85 2311537
20081230 35.43 35.92 35.00 35.81 3124410
20081231 35.55 36.10 35.03 36.00 3107036
20090102 36.26 37.05 35.65 36.98 3858389
20090105 36.58 37.20 36.24 36.61 4676944
20090106 36.83 37.51 36.26 37.35 6526479
20090107 36.80 37.10 36.46 36.71 5970395
20090108 36.70 37.16 36.19 37.16 5361095
20090109 37.17 37.30 35.23 35.33 5444251
20090112 35.61 35.68 35.00 35.29 5165717
20090113 35.30 35.81 35.21 35.62 4752779
20090114 35.08 35.38 34.56 34.72 5023882
20090115 34.56 36.02 34.54 35.86 7440866
20090116 36.34 36.34 35.32 36.08 6036067
20090120 36.13 36.58 34.40 34.45 8700333
20090121 34.46 34.97 33.63 34.30 9851075
20090122 33.59 34.29 33.36 33.61 8469333
20090123 33.36 34.19 32.95 33.94 7284280
20090126 33.72 34.85 33.68 34.45 5268979
20090127 33.42 34.42 33.05 34.00 9299471
20090128 34.41 35.23 33.95 34.28 7407538
20090129 33.94 34.71 33.55 33.57 5816759
20090130 33.67 34.27 33.17 33.25 5953021
20090202 32.99 33.90 32.73 33.53 6622092
20090203 35.60 36.58 35.23 35.73 12611063
20090204 35.65 35.76 34.63 34.74 6698036
20090205 34.50 35.52 34.23 35.47 6954934
20090206 35.24 36.31 34.81 36.21 6827742
20090209 35.87 36.28 35.72 35.92 4144790
20090210 35.74 35.92 34.37 34.39 6467363
20090211 34.53 34.89 34.24 34.74 4051581
20090212 34.32 34.96 33.72 34.65 6519486
20090213 34.65 34.77 34.02 34.02 4933624
20090217 34.08 34.08 33.13 33.38 7147799
20090218 33.25 33.88 32.99 33.71 4893630
20090219 33.81 34.09 32.63 32.64 6488562
20090220 32.93 32.98 32.07 32.83 6575652
20090223 32.60 33.08 31.30 31.34 6629195
20090224 31.19 32.49 31.17 32.30 6308810
20090225 32.01 32.47 31.45 31.95 5289085
20090226 31.59 32.13 31.12 31.28 5575596
20090227 31.32 31.76 30.63 31.25 7739397
20090302 30.70 31.28 30.20 30.23 7129551
20090303 30.62 30.96 29.91 30.25 6585049
20090304 30.98 31.53 30.01 31.12 7115127
20090305 31.07 31.07 29.82 30.02 6197134
20090306 29.31 30.64 29.31 30.46 8260077
20090309 30.24 30.89 30.02 30.38 6165773
20090310 30.66 31.70 30.11 31.67 6373717
20090311 32.34 32.74 31.43 31.65 5084210
20090312 30.90 32.57 30.90 32.45 4815367
20090313 33.23 33.23 31.80 32.67 3540959
20090316 33.24 33.24 32.23 32.67 3924310
20090317 33.24 33.96 32.34 33.84 5297640
20090318 33.43 34.47 33.26 34.29 5680557
20090319 34.46 34.48 33.64 33.93 4166420
20090320 34.39 34.51 33.14 33.54 6020075
20090323 33.99 34.64 33.72 34.45 7295348
20090324 34.18 34.19 33.54 33.66 5183349
20090325 33.08 33.54 32.33 32.91 9007654
20090326 33.65 33.99 32.84 33.72 6904530
20090327 32.91 33.49 32.67 32.80 3673866
20090330 32.51 32.64 32.13 32.56 4372274
20090331 32.70 32.85 32.33 32.49 5185730
20090401 31.79 32.77 31.65 32.43 4473361
20090402 32.98 33.93 32.72 33.47 5501978
20090403 33.72 33.91 33.26 33.88 3418227
20090406 33.63 33.77 33.04 33.47 3660554
20090407 32.85 33.24 32.55 32.57 3798438
20090408 32.98 33.03 32.17 32.58 2862358
20090409 32.12 33.49 32.04 33.45 4428662
20090413 33.13 33.48 33.03 33.31 3134664
20090414 33.21 33.25 32.69 32.92 3278826
20090415 32.80 32.89 32.50 32.83 3970849
20090416 33.03 33.87 32.99 33.74 3475480
20090417 34.01 34.01 33.19 33.36 3965762
20090420 33.39 33.56 32.70 32.80 3721703
20090421 32.93 33.61 32.72 33.30 4492734
20090422 33.42 33.54 32.73 32.84 3813050
20090423 32.75 32.84 31.98 32.32 3662285
20090424 33.29 33.29 32.23 32.66 5848963
20090427 31.88 32.44 31.74 31.84 4680080
20090428 31.88 32.37 31.49 32.02 3773437
20090429 32.20 33.02 32.10 32.73 3406646
20090430 32.14 32.98 32.14 32.52 5820715
20090501 32.44 32.89 31.91 32.82 3962948
20090504 33.10 33.10 31.94 32.21 7366672
20090505 31.97 33.87 31.89 32.97 7587244
20090506 33.29 34.23 33.06 34.02 5538776
20090507 33.93 34.39 33.38 33.62 5320043
20090508 33.91 34.28 33.38 34.04 4537324
20090511 33.36 34.24 33.06 34.02 3568450
20090512 34.04 34.31 33.65 34.20 3727873
20090513 33.91 34.09 33.37 33.54 3367467
20090514 33.80 33.96 33.27 33.42 4438943
20090515 33.46 33.68 33.01 33.07 4198889
20090518 33.26 33.63 32.94 33.60 3012256
20090519 33.54 33.64 32.93 33.00 4148021
20090520 32.99 33.12 32.62 32.64 5136269
20090521 32.05 32.85 31.89 32.85 5600900
20090522 32.81 33.51 32.56 33.23 3609685
20090526 32.78 34.22 32.69 34.17 5374158
20090527 34.27 34.63 33.93 34.26 4717960
20090528 34.45 35.18 34.17 35.11 5617243
20090529 35.00 35.27 34.65 35.12 3850605
20090601 35.18 36.11 35.17 35.87 3292788
20090602 35.67 35.87 35.44 35.65 3123192
20090603 35.57 35.57 34.69 35.10 3337595
20090604 35.19 35.42 34.80 35.23 2439287
20090605 35.41 35.98 35.40 35.62 3267246
20090608 35.44 35.62 34.93 35.37 1976928
20090609 35.63 35.66 35.20 35.39 1909176
20090610 35.65 35.66 34.53 34.85 4326983
20090611 34.89 35.39 34.80 34.87 3191025
20090612 34.74 34.93 34.11 34.75 2543271
20090615 34.39 34.64 33.75 34.02 3992430
20090616 34.19 34.25 33.77 33.77 4124728
20090617 33.64 34.02 33.59 33.73 4570978
20090618 33.04 33.67 32.82 32.98 6540315
20090619 32.80 33.39 32.41 33.25 7494296
20090622 32.96 33.11 32.64 32.79 3548970
20090623 32.82 32.95 32.48 32.68 2807008
20090624 32.88 33.12 32.67 33.02 3306156
20090625 32.50 32.53 32.00 32.26 5918526
20090626 32.17 32.41 32.03 32.33 4411856
20090629 32.39 32.95 32.27 32.89 2647457
20090630 32.89 33.16 32.68 33.03 4233957
20090701 33.03 33.14 32.68 32.95 3621932
20090702 32.65 32.84 31.78 31.86 4291039
20090706 31.75 31.97 31.55 31.94 3961421
20090707 31.86 31.97 31.04 31.06 4321189
20090708 31.73 31.78 31.00 31.64 5188904
20090709 31.74 31.74 31.31 31.38 3787170
20090710 31.37 31.58 31.22 31.44 2687371
20090713 31.30 31.89 31.05 31.79 3382337
20090714 31.45 32.10 31.34 32.10 2936087
20090715 32.23 33.02 32.05 32.72 3818608
20090716 32.70 33.15 32.45 33.07 3064307
20090717 33.18 33.19 32.61 32.91 3589099
20090720 32.71 33.20 32.71 33.16 3274610
20090721 33.34 33.35 32.94 33.29 3899940
20090722 33.16 33.26 32.85 32.99 3541888
20090723 32.49 33.77 32.49 33.55 3882021
20090724 33.55 34.46 33.43 34.42 3997687
20090727 34.47 34.50 34.14 34.45 3184588
20090728 34.39 34.77 34.28 34.71 3121175
20090729 34.48 35.33 34.36 35.25 4964437
20090730 34.74 34.95 33.92 34.19 7753419
20090731 34.34 35.07 34.25 34.72 5587621
20090803 34.65 35.47 34.59 35.47 5320879
20090804 35.16 35.61 35.03 35.35 4318078
20090805 35.34 35.38 34.73 35.15 3658735
20090806 35.11 35.15 34.58 34.69 3799295
20090807 35.20 35.97 35.13 35.76 5705755
20090810 35.49 35.76 35.19 35.47 2278675
20090811 35.19 35.39 35.00 35.28 2898962
20090812 35.24 35.89 34.50 35.60 4298764
20090813 35.87 36.16 35.42 36.11 4197046
20090814 36.01 36.11 35.45 35.86 4906497
20090817 35.58 35.66 35.04 35.06 3838887
20090818 35.11 35.34 34.88 35.04 4794693
20090819 34.83 35.27 34.68 35.11 4093719
20090820 35.03 35.42 34.83 35.41 4295545
20090821 35.90 36.45 35.23 36.41 4504561
20090824 36.38 36.58 36.23 36.55 3389955
20090825 36.36 36.81 36.27 36.34 3462595
20090826 36.80 36.80 35.84 35.99 3938889
20090827 35.88 36.10 35.56 35.98 3045423
20090828 36.05 36.24 35.56 35.94 2150777
20090831 35.84 36.01 35.55 35.74 2806472
20090901 35.73 36.15 35.03 35.21 5406717
20090902 35.14 35.24 34.83 35.11 4242433
20090903 34.83 35.29 34.74 35.24 2734797
20090904 35.30 36.19 35.08 35.95 3832449
20090908 35.84 36.22 35.66 36.11 3562811
20090909 36.05 36.22 35.89 36.13 3443639
20090910 36.06 36.25 35.71 36.01 3464171
20090911 35.96 36.16 35.74 36.10 3001296
20090914 35.90 36.15 35.83 36.09 2800231
20090915 35.96 36.48 35.85 36.35 3238213
20090916 36.65 37.04 36.05 36.98 4515029
20090917 36.80 37.13 36.77 36.92 2602357
20090918 37.22 37.22 36.71 37.03 4368007
20090921 36.85 37.07 36.52 36.84 2173844
20090922 36.92 37.55 36.67 37.43 3107573
20090923 37.32 38.01 37.19 37.46 4025026
20090924 37.45 37.48 36.26 36.83 5920145
20090925 36.97 37.16 36.58 36.58 3558002
20090928 36.58 37.58 36.50 37.49 2839912
20090929 37.36 37.52 36.85 37.01 2397462
20090930 37.09 37.15 36.42 36.94 3594917
20091001 36.82 37.04 36.41 36.61 4189708
20091002 36.56 36.99 36.24 36.46 4748861
20091005 36.22 36.57 36.20 36.45 2912572
20091006 36.37 36.70 36.20 36.46 3947472
20091007 36.58 36.76 36.40 36.68 1985970
20091008 37.08 37.55 36.97 37.34 3358107
20091009 37.31 37.80 37.14 37.76 2889806
20091012 37.65 37.89 37.22 37.64 2076716
20091013 37.61 37.61 37.23 37.51 2286930
20091014 37.54 38.43 37.54 38.35 4287688
20091015 38.04 38.42 37.83 38.40 4240240
20091016 38.11 38.39 37.67 38.18 4004601
20091019 38.34 38.65 38.09 38.36 3564598
20091020 38.23 38.30 37.58 37.78 3048318
20091021 37.82 38.46 37.77 37.88 3079169
20091022 37.88 38.67 37.69 38.54 3103850
20091023 38.39 38.64 37.78 37.95 2665656
20091026 37.84 38.76 37.73 37.95 2947785
20091027 38.03 38.45 37.72 37.82 2983317
20091028 37.83 37.95 37.58 37.61 4054388
20091029 37.78 38.02 37.58 37.83 3468640
20091030 37.96 38.19 37.41 37.41 5732910
20091102 37.55 38.22 37.32 38.01 4616413
20091103 37.91 38.22 37.60 38.21 4939181
20091104 38.54 38.79 37.97 38.35 3609811
20091105 38.62 39.71 38.48 39.71 3562151
20091106 39.20 39.78 39.03 39.78 3035871
20091109 39.77 40.37 39.70 40.37 3446618
20091110 40.05 40.65 40.02 40.54 3078212
20091111 40.64 41.02 40.43 40.79 3186936
20091112 40.79 41.15 40.61 40.72 4040665
20091113 40.76 40.94 40.60 40.90 3405022
20091116 40.93 41.36 40.88 41.30 3782471
20091117 41.41 41.41 41.05 41.37 2730231
20091118 41.21 41.37 40.94 41.18 3685237
20091119 40.91 41.08 40.34 40.83 3922047
20091120 40.52 41.02 40.52 40.84 2542144
20091123 41.08 41.71 41.05 41.59 3247042
20091124 41.46 41.65 41.16 41.35 2918210
20091125 41.48 41.59 41.17 41.36 2811401
20091127 40.54 41.25 40.16 40.92 1981821
20091130 41.04 41.06 40.49 40.84 3352362
20091201 41.16 41.49 41.04 41.21 4223538
20091202 41.16 41.83 41.06 41.17 5103118
20091203 40.98 41.30 40.58 40.60 4291624
20091204 41.11 41.59 40.78 41.07 7207919
20091207 41.16 41.43 40.93 41.25 3227149
20091208 40.99 41.24 40.42 40.44 3501299
20091209 40.45 40.86 40.20 40.82 3686085
20091210 40.91 41.26 40.77 40.93 2326165
20091211 41.06 41.22 40.72 40.78 2516248
20091214 40.86 41.22 40.71 40.84 2644588
20091215 40.75 40.98 40.55 40.65 2335242
20091216 40.85 40.96 40.63 40.64 2822956
20091217 40.14 40.35 39.89 40.06 4335491
20091218 40.24 40.24 39.77 40.14 4788270
20091221 40.25 40.66 40.18 40.52 2174395
20091222 40.61 40.80 40.35 40.66 1865259
20091223 40.54 40.73 40.40 40.55 1426412
20091224 40.44 40.84 40.32 40.75 648667
20091228 40.69 40.95 40.68 40.90 1184613
20091229 40.96 41.16 40.74 40.95 1450687
20091230 40.91 41.02 40.68 40.99 1477178
20091231 41.24 41.24 40.56 40.57 1802461
20100104 41.25 41.25 40.46 40.58 3641757
20100105 40.41 40.66 40.14 40.36 3013777
20100106 40.55 40.64 39.84 40.27 2883115
20100107 39.92 40.27 39.88 40.25 2328909
20100108 40.19 40.23 39.83 40.19 2140938
20100111 40.19 40.37 39.92 40.37 2266745
20100112 40.14 40.40 39.78 40.09 2382631
20100113 40.01 40.49 39.85 40.38 2359200
20100114 40.07 40.53 40.03 40.27 2226427
20100115 40.48 40.67 39.65 40.05 3136524
20100119 39.96 40.68 39.79 40.66 2716674
20100120 40.21 40.46 39.44 40.12 3759543
20100121 40.22 40.64 39.81 39.94 4036488
20100122 39.94 40.13 38.94 39.01 4136015
20100125 39.35 39.38 38.90 39.10 2224527
20100126 38.92 39.10 38.82 38.90 2582423
20100127 38.62 39.06 38.59 38.87 3796378
20100128 38.62 39.02 38.27 38.54 4607897
20100129 38.53 39.02 38.52 38.65 3867619
20100201 38.88 39.00 38.57 38.91 3371673
20100202 39.24 39.24 38.54 39.02 3839017
20100203 38.71 38.87 38.38 38.66 2911189
20100204 38.43 38.74 38.26 38.26 4087148
20100205 38.20 38.37 37.63 38.16 4397339
20100208 38.14 38.44 37.92 38.28 3206815
20100209 38.70 38.93 38.33 38.56 3111615
20100210 38.45 38.66 38.18 38.54 1938295
20100211 38.43 38.95 38.09 38.75 2437407
20100212 38.17 38.58 38.17 38.46 3178213
20100216 38.74 39.18 38.52 39.13 2559415
20100217 39.18 39.32 39.08 39.28 2247852
20100218 39.53 39.56 38.95 39.03 3923240
20100219 39.09 39.56 38.83 39.38 3978756
20100222 39.39 39.73 39.26 39.42 3160693
20100223 39.42 39.57 38.87 39.04 3501280
20100224 39.04 40.02 39.01 40.02 4302456
20100225 39.62 39.70 38.86 39.52 3845138
20100226 39.61 39.73 39.16 39.42 3465817
20100301 39.49 39.79 39.40 39.77 3072670
20100302 39.71 39.89 39.59 39.65 3021060
20100303 39.79 40.07 39.70 39.71 3461596
20100304 39.81 39.97 39.37 39.52 4741936
20100305 39.79 40.98 39.69 40.91 5156509
20100308 40.90 40.97 40.61 40.88 3659066
20100309 40.88 41.77 40.84 41.38 5492980
20100310 41.42 41.94 41.29 41.90 4800628
20100311 41.84 41.98 41.60 41.95 3976891
20100312 41.87 41.96 41.69 41.83 2805375
20100315 42.19 42.35 41.89 42.25 3074509
20100316 42.45 42.45 41.97 42.26 2427122
20100317 42.26 42.89 42.26 42.68 2849463
20100318 42.57 42.85 42.48 42.70 1803089
20100319 43.00 43.18 42.11 42.59 4466777
20100322 42.53 42.87 42.15 42.81 4414835
20100323 42.96 42.97 42.56 42.89 2988428
20100324 42.68 42.87 42.29 42.34 4145073
20100325 42.46 42.46 41.96 42.00 4315140
20100326 42.04 42.44 42.04 42.25 2003211
20100329 42.36 42.65 42.19 42.53 3243948
20100330 42.39 42.68 42.27 42.58 2168252
20100331 42.49 42.61 42.27 42.47 2888105
20100401 42.65 42.65 41.92 42.19 2821083
20100405 42.38 42.68 42.13 42.39 3402181
20100406 42.36 42.43 42.11 42.29 4069360
20100407 42.26 42.30 41.81 41.95 2836478
20100408 41.98 42.04 41.67 41.90 2689763
20100409 42.03 42.26 41.76 42.26 2247421
20100412 42.30 42.30 42.04 42.22 2040282
20100413 42.19 42.29 41.89 41.97 2850510
20100414 41.88 42.20 41.77 42.19 3348355
20100415 42.26 42.71 42.11 42.67 2666725
20100416 42.48 42.86 42.22 42.29 4724600
20100419 42.30 42.73 42.30 42.70 2735526
20100420 42.87 43.01 42.73 43.00 2641801
20100421 42.94 43.04 42.73 43.03 2561689
20100422 42.83 43.08 42.52 43.04 2389213
20100423 43.09 43.47 42.75 43.43 3072519
20100426 43.40 43.68 43.21 43.29 2541583
20100427 42.96 43.22 42.28 42.42 5000645
20100428 42.56 42.57 41.98 42.15 4666270
20100429 42.21 42.63 41.83 42.39 4693603
20100430 42.58 42.58 41.38 41.41 4419338
20100503 41.76 41.79 41.31 41.70 3288454
20100504 41.59 41.59 40.39 40.93 4515367
20100505 40.93 41.56 40.51 40.74 3764412
20100506 40.48 41.12 25.27 39.54 6932332
20100507 39.20 40.24 38.98 39.69 7850946
20100510 40.10 41.14 40.10 40.56 5435762
20100511 40.46 41.01 40.35 40.58 3729644
20100512 40.61 41.10 40.51 41.08 3287826
20100513 40.91 40.96 40.49 40.54 4105593
20100514 40.35 40.37 39.68 39.92 4138057
20100517 40.05 40.41 39.63 40.22 4593803
20100518 40.22 40.56 39.71 39.85 3572981
20100519 39.62 40.13 39.57 39.71 4726171
20100520 39.19 39.37 38.44 38.50 5757570
20100521 37.83 38.85 37.74 38.79 4800418
20100524 38.62 38.89 38.22 38.46 3224993
20100525 37.97 38.33 37.50 38.33 4828798
20100526 38.41 38.90 37.98 38.11 4186124
20100527 38.95 39.30 38.66 39.30 3356523
20100528 39.22 39.43 38.76 39.04 3497582
20100601 38.91 39.41 38.54 38.66 2936696
20100602 38.66 39.62 38.32 39.60 3641993
20100603 39.68 40.15 39.47 40.07 3845466
20100604 39.46 39.46 38.50 38.64 4262885
20100607 38.61 38.73 38.16 38.21 4227594
20100608 38.16 39.25 38.10 39.23 6269447
20100609 39.26 39.87 39.02 39.34 5775761
20100610 39.76 40.63 39.27 40.46 5029359
20100611 39.94 40.33 39.82 40.28 3844172
20100614 40.18 40.83 40.18 40.34 2966290
20100615 40.71 41.08 40.36 41.05 3375477
20100616 40.91 41.04 40.61 40.84 3257602
20100617 40.78 41.00 40.47 40.84 3791933
20100618 40.91 41.05 40.49 40.71 3756207
20100621 40.98 41.16 40.01 40.15 5160319
20100622 40.20 40.60 39.58 39.61 4087918
20100623 39.54 39.84 39.32 39.54 3894541
20100624 39.21 39.48 38.84 39.07 5193345
20100625 39.11 39.56 38.91 39.34 6013172
20100628 39.57 39.63 39.30 39.40 4198731
20100629 38.99 39.35 38.64 38.89 8635600
20100630 38.74 39.18 38.61 38.77 4961750
20100701 38.64 38.76 37.96 38.24 7505041
20100702 38.49 38.88 37.71 37.97 4027371
20100706 38.22 38.35 37.63 37.95 4271325
20100707 37.95 38.79 37.85 38.72 4501986
20100708 38.97 38.97 38.52 38.87 4440608
20100709 38.91 39.25 38.79 39.21 2686091
20100712 39.33 39.69 38.92 39.46 2390002
20100713 39.67 40.11 39.65 39.95 3241193
20100714 39.93 40.28 39.85 40.15 2925268
20100715 39.97 40.34 39.67 40.17 2758582
20100716 40.12 40.12 39.05 39.12 4096434
20100719 39.17 39.60 39.15 39.50 2520236
20100720 39.09 39.92 38.76 39.89 3139623
20100721 40.00 40.00 38.53 38.76 5917626
20100722 39.08 40.08 39.08 39.92 3622027
20100723 39.72 40.43 39.67 40.34 4070367
20100726 40.30 40.49 40.18 40.49 3046051
20100727 40.52 40.72 40.30 40.48 3258225
20100728 40.49 40.88 40.44 40.54 3013856
20100729 40.04 40.47 39.50 39.79 4416618
20100730 39.43 39.94 39.41 39.74 3044077
20100802 40.00 40.44 39.82 40.39 2703850
20100803 40.33 40.54 39.90 40.45 3450252
20100804 40.38 40.64 40.08 40.58 3243789
20100805 40.33 40.49 40.10 40.37 2433621
20100806 40.01 40.12 39.38 40.03 3710304
20100809 40.17 40.35 40.03 40.22 1756282
20100810 39.82 40.03 39.47 39.82 2957151
20100811 39.38 39.46 38.79 38.90 3147205
20100812 38.61 38.81 38.32 38.52 2531556
20100813 38.46 38.64 38.25 38.31 2275866
20100816 38.12 38.68 37.91 38.58 2456054
20100817 38.78 39.34 38.65 38.85 3312645
20100818 38.74 38.84 38.35 38.73 3214710
20100819 38.64 38.65 37.76 37.99 3333727
20100820 37.85 38.09 37.65 37.94 2851843
20100823 38.01 38.27 37.58 37.60 2410150
20100824 37.46 37.74 37.11 37.37 3006378
20100825 37.14 37.66 36.98 37.49 2605708
20100826 37.56 37.73 37.21 37.31 2687857
20100827 37.63 37.95 37.13 37.90 2942508
20100830 37.80 37.91 37.39 37.39 2858905
20100831 37.41 37.68 37.07 37.18 3650587
20100901 37.37 38.26 37.36 37.91 3474242
20100902 37.98 38.33 37.76 38.22 2667190
20100903 38.65 38.96 38.37 38.59 3447760
20100907 38.48 38.53 38.18 38.21 2259665
20100908 38.31 38.72 38.14 38.52 2350063
20100909 38.96 39.04 38.65 38.77 2260484
20100910 38.80 39.09 38.68 38.95 1623442
20100913 39.33 39.44 39.10 39.25 2273972
20100914 39.17 39.57 39.14 39.38 1919465
20100915 39.52 40.06 39.33 40.01 3104484
20100916 39.82 40.04 39.81 39.95 2015531
20100917 40.18 40.30 39.97 40.14 5091288
20100920 40.31 40.92 40.17 40.82 2869416
20100921 40.84 40.87 40.17 40.56 2566495
20100922 40.61 41.11 40.55 40.70 2607577
20100923 40.51 40.73 40.31 40.42 1991952
20100924 40.37 41.41 40.37 41.41 2507805
20100927 41.30 41.34 40.85 40.89 2558978
20100928 41.14 41.49 40.35 41.26 3281892
20100929 41.19 41.22 40.79 40.91 2955701
20100930 41.18 41.41 40.49 40.82 4704245
20101001 40.99 41.28 40.58 40.62 3634031
20101004 40.68 40.96 40.31 40.55 3441281
20101005 40.89 41.12 40.79 40.95 4426755
20101006 40.96 41.09 40.74 40.90 2604694
20101007 41.20 41.28 40.93 40.97 2468266
20101008 40.98 41.07 40.58 40.89 2220534
20101011 40.87 41.01 40.58 40.83 1281188
20101012 40.76 40.85 40.31 40.79 2030667
20101013 41.07 41.46 40.83 41.24 1850067
20101014 41.23 41.44 40.98 41.25 1892694
20101015 41.50 41.75 41.16 41.70 3147421
20101018 41.51 41.76 41.36 41.72 2477327
20101019 41.50 41.67 40.99 41.37 2701275
20101020 41.50 42.14 41.37 42.04 3124562
20101021 42.23 42.39 41.98 42.32 2732370
20101022 42.44 42.62 42.19 42.54 2105831
20101025 42.68 42.85 42.55 42.72 2547652
20101026 42.53 42.98 42.20 42.92 3753676
20101027 43.15 43.45 42.61 43.39 3694986
20101028 43.46 43.47 42.87 43.09 2819067
20101029 43.00 43.39 42.85 43.21 2632392
20101101 43.27 43.70 43.12 43.43 2412048
20101102 43.70 43.83 43.40 43.53 3086363
20101103 43.50 43.96 43.36 43.84 3981227
20101104 44.14 44.44 44.05 44.44 2941388
20101105 44.36 44.54 44.22 44.52 3121268
20101108 44.24 44.48 43.85 44.16 2194793
20101109 44.18 44.34 43.85 44.01 2181201
20101110 44.35 44.39 43.87 44.39 2699010
20101111 44.18 44.51 43.84 44.51 2573393
20101112 44.36 44.38 43.89 44.11 2911632
20101115 44.31 44.68 44.07 44.10 3349128
20101116 43.71 43.81 43.05 43.35 3305368
20101117 43.22 43.35 43.03 43.19 2585749
20101118 43.54 44.13 43.31 43.97 2550947
20101119 43.95 44.11 43.70 44.08 2362522
20101122 43.86 44.32 43.67 44.27 2078443
20101123 43.90 43.90 43.29 43.70 2603871
20101124 43.87 44.63 43.87 44.42 2356756
20101126 44.13 44.27 43.79 44.17 836690
20101129 43.81 43.91 43.13 43.76 2967644
20101130 43.43 43.69 43.16 43.29 5523019
20101201 43.82 44.86 43.82 44.78 5343758
20101202 44.85 45.58 44.73 45.35 5101379
20101203 45.20 45.40 45.06 45.38 1926982
20101206 45.21 45.39 45.06 45.25 2022224
20101207 45.64 45.81 45.16 45.17 3665023
20101208 45.31 45.52 45.24 45.47 3326372
20101209 45.57 45.75 45.33 45.54 2143272
20101210 45.66 45.76 45.38 45.54 2398180
20101213 45.49 45.62 45.20 45.48 4376859
20101214 45.57 45.95 45.50 45.84 3321775
20101215 45.83 45.97 45.57 45.61 3026306
20101216 45.62 46.05 45.48 45.86 3580565
20101217 46.01 46.01 45.57 45.87 4331701
20101220 45.94 45.99 45.61 45.78 2692729
20101221 45.88 46.00 45.69 45.86 3107529
20101222 45.88 46.01 45.80 45.91 1877738
20101223 45.97 45.99 45.35 45.53 1470907
20101227 45.48 45.67 45.12 45.58 1349634
20101228 45.78 45.83 45.35 45.54 1584517
20101229 45.67 45.71 45.46 45.48 1944147
20101230 45.30 45.61 45.17 45.44 1684539
20101231 45.36 45.44 45.03 45.30 1507483
20110103 45.76 46.43 45.74 46.05 3296131
20110104 45.96 46.14 45.79 45.89 2924036
20110105 45.88 46.62 45.82 46.62 3898000
20110106 46.53 46.99 46.44 46.98 3373165
20110107 46.74 47.18 46.61 47.09 3372348
20110110 46.62 47.26 46.48 47.11 3087811
20110111 47.17 47.64 47.02 47.32 2871829
20110112 47.63 47.97 47.31 47.94 2345359
20110113 47.78 47.91 47.16 47.48 2187306
20110114 47.50 47.90 47.39 47.72 1790691
20110118 47.44 48.09 47.43 47.92 2589846
20110119 47.93 47.93 47.57 47.68 1961107
20110120 47.71 48.19 47.62 48.05 2704274
20110121 48.16 48.21 47.76 48.00 2225721
20110124 47.98 48.67 47.98 48.47 3757519
20110125 48.21 48.65 48.00 48.64 2241761
20110126 48.59 48.65 47.40 47.44 4576188
20110127 46.70 47.74 46.66 47.63 3431809
20110128 47.75 48.08 46.75 46.87 2926590
20110131 47.07 47.12 46.52 46.88 2704580
20110201 47.05 47.99 47.05 47.87 2148380
20110202 47.63 48.03 47.43 47.87 2265158
20110203 47.64 48.06 47.34 48.04 1738484
20110204 48.03 48.35 47.69 48.29 2020057
20110207 48.28 48.52 48.04 48.44 2405944
20110208 48.38 48.52 48.06 48.47 1683722
20110209 48.21 48.31 47.95 48.14 1627121
20110210 48.16 48.54 47.61 48.53 2231442
20110211 48.32 48.69 48.09 48.67 1878249
20110214 48.58 48.79 48.30 48.70 1840753
20110215 48.49 48.63 48.25 48.50 1605666
20110216 48.63 48.68 48.12 48.45 1994311
20110217 48.37 48.85 48.18 48.78 1424420
20110218 48.73 48.89 48.47 48.88 2833924
20110222 48.22 48.69 47.90 48.07 2414731
20110223 48.03 48.16 47.62 47.81 2589846
20110224 47.97 48.20 47.46 47.95 2067770
20110225 48.14 48.68 47.95 48.56 1706812
20110228 48.67 48.97 48.42 48.94 2682308
20110301 48.96 49.04 48.16 48.34 3064210
20110302 48.21 48.94 48.11 48.77 2604763
20110303 49.07 49.62 48.99 49.46 2800005
20110304 49.31 49.48 48.93 49.26 2332588
20110307 49.41 49.60 48.72 49.01 3419242
20110308 49.13 49.92 48.82 49.80 3207858
20110309 49.68 50.28 49.36 50.18 3141438
20110310 49.64 50.03 49.36 49.67 3195812
20110311 49.44 49.95 49.16 49.69 2188669
20110314 49.45 49.53 49.10 49.39 2450397
20110315 48.36 49.28 48.30 48.63 2650141
20110316 48.20 48.50 47.44 47.67 3819291
20110317 48.43 48.43 47.89 48.08 2426354
20110318 48.57 48.87 48.42 48.61 4193825
20110321 48.82 49.59 48.81 49.19 2806366
20110322 49.11 49.54 48.99 49.35 2377458
20110323 49.42 49.47 48.73 49.39 2191408
20110324 49.52 49.75 48.90 49.64 1970158
20110325 49.78 50.18 49.63 49.65 1700518
20110328 49.63 49.99 49.49 49.63 1689967
20110329 49.54 50.02 49.29 49.92 1554133
20110330 49.99 50.47 49.81 50.42 2516539
20110331 50.41 50.77 50.36 50.58 2523234
20110401 50.64 51.20 50.63 50.94 2360415
20110404 51.15 51.27 50.85 51.27 1986389
20110405 51.16 51.46 51.01 51.05 1599783
20110406 51.39 52.22 51.11 52.02 3065152
20110407 51.89 52.24 51.64 52.18 2441571
20110408 52.25 52.25 51.44 51.70 1674548
20110411 51.95 52.08 51.62 51.67 1959607
20110412 51.51 51.58 51.13 51.30 1699199
20110413 51.28 51.48 50.82 51.32 2585318
20110414 51.12 51.54 50.65 51.30 1962245
20110415 51.31 51.60 50.93 51.38 2642939
20110418 50.69 51.14 50.69 50.98 1799730
20110419 51.15 51.21 50.87 51.13 2389733
20110420 51.56 52.12 51.53 52.01 2063182
20110421 52.08 52.25 51.79 52.25 1552205
20110425 52.05 52.53 52.02 52.41 1826613
20110426 52.49 53.19 52.49 53.05 1927449
20110427 52.89 53.56 52.84 53.51 1779543
20110428 53.41 53.50 53.06 53.44 2028894
20110429 53.34 53.68 53.31 53.59 3737324
20110502 53.77 54.11 53.55 53.92 2780599
20110503 53.82 54.18 53.26 53.64 3043341
20110504 53.71 54.11 53.19 53.54 3590229
20110505 53.37 53.37 52.47 52.78 3449120
20110506 53.38 53.46 52.60 52.83 3859768
20110509 52.66 53.35 52.66 53.15 3090208
20110510 53.17 53.64 53.13 53.39 3061905
20110511 53.38 53.43 52.61 53.02 3144786
20110512 53.05 53.83 52.92 53.80 3144786
20110513 53.69 53.95 53.08 53.24 2984909
20110516 53.14 53.32 52.66 52.82 2958026
20110517 52.60 53.01 52.43 52.92 2656532
20110518 52.88 53.53 52.54 53.47 2183191
20110519 53.68 54.08 53.39 53.48 2913492
20110520 53.45 53.65 53.07 53.40 2488844
20110523 52.67 52.86 52.47 52.66 2840452
20110524 52.72 52.82 52.34 52.48 2774614
20110525 52.57 52.71 52.30 52.57 3269461
20110526 52.47 53.03 52.20 52.87 2502032
20110527 52.84 53.39 52.84 53.36 1990446
20110531 53.98 54.34 53.62 54.33 4335341
20110601 54.10 54.32 53.64 53.64 4522202
20110602 53.63 53.79 53.18 53.50 2700255
20110603 52.93 53.02 52.30 52.52 3267635
20110606 52.49 52.73 52.17 52.39 2588869
20110607 52.49 52.78 52.13 52.24 3344936
20110608 52.29 52.38 51.88 52.08 3061053
20110609 52.21 52.66 51.90 52.32 2097629
20110610 52.17 52.26 51.55 51.55 3524529
20110613 52.26 52.44 51.38 52.26 3181053
20110614 52.65 52.75 52.23 52.28 3312942
20110615 51.81 52.03 51.12 51.27 3135209
20110616 51.57 51.57 50.96 51.42 2797678
20110617 52.14 52.25 51.20 51.28 4358885
20110620 51.25 52.32 50.90 52.01 2495714
20110621 52.12 52.43 51.69 52.30 2146798
20110622 52.19 52.47 51.97 51.98 2260148
20110623 51.45 51.57 50.96 51.53 4272941
20110624 51.61 51.65 50.76 50.84 2845033
20110627 50.78 51.46 50.44 51.23 2196873
20110628 51.29 51.78 51.01 51.70 2410173
20110629 51.71 52.30 51.51 52.14 3446846
20110630 52.39 52.39 52.02 52.28 2410576
20110701 52.17 53.59 52.09 53.49 2992237
20110705 53.60 53.60 53.11 53.27 2365336
20110706 53.29 53.87 53.17 53.60 2104984
20110707 53.95 54.61 53.92 54.61 2826797
20110708 54.04 54.49 53.37 54.09 2769064
20110711 53.61 53.76 53.27 53.47 2026093
20110712 53.53 53.79 53.10 53.41 2310324
20110713 53.62 53.88 53.16 53.29 1758486
20110714 53.43 53.71 52.77 52.89 1882718
20110715 52.98 53.19 52.32 52.71 2693094
20110718 52.34 52.51 51.60 51.95 1972894
20110719 52.31 52.78 52.00 52.63 2312238
20110720 52.27 52.59 51.96 52.08 2024380
20110721 52.27 53.24 52.18 52.75 2390223
20110722 52.86 53.03 52.51 52.83 1669922
20110725 52.50 52.75 52.15 52.56 2456117
20110726 52.63 53.02 52.53 52.78 2934504
20110727 52.65 52.65 51.89 51.99 3775611
20110728 51.69 51.99 51.07 51.39 2546696
20110729 51.26 51.61 50.70 51.10 2931482
20110801 51.37 51.55 49.82 50.27 3455310
20110802 49.88 50.29 49.19 49.23 4270724
20110803 49.25 49.48 48.76 49.30 3770171
20110804 48.76 48.97 47.52 47.52 4687247
20110805 47.91 48.59 46.61 48.04 7183969
20110808 47.02 47.77 45.30 45.31 8646939
20110809 46.35 46.61 44.69 46.45 10755046
20110810 45.72 45.93 44.38 44.47 9011674
20110811 44.84 46.98 44.70 46.45 6156162
20110812 46.70 47.36 46.21 46.92 4345283
20110815 46.99 47.53 46.65 47.52 3284730
20110816 46.84 47.79 46.76 47.61 3960598
20110817 47.73 48.09 47.10 47.48 3546393
20110818 46.06 46.59 45.49 46.07 6437774
20110819 45.53 46.71 45.46 45.97 6243819
20110822 46.99 47.13 46.21 46.35 3504075
20110823 44.83 47.95 44.83 47.91 3453899
20110824 47.72 48.44 47.47 48.39 3463572
20110825 48.63 48.63 47.51 47.59 5770772
20110826 47.76 48.45 46.73 48.31 4806441
20110829 48.74 49.04 48.67 49.03 7773389
20110830 48.90 49.72 48.65 49.48 2871734
20110831 49.80 50.27 49.35 49.65 3835460
20110901 49.85 50.21 49.21 49.29 2924630
20110902 48.63 48.73 48.01 48.15 2902766
20110906 46.99 47.74 46.73 47.65 3400700
20110907 48.24 49.02 47.99 49.02 2476900
20110908 48.92 49.24 48.54 48.71 2763800
20110909 48.19 48.38 47.18 47.62 4023800
20110912 47.19 48.37 47.00 48.31 3548200
20110913 48.48 48.71 47.95 48.60 3043300
20110914 48.97 49.95 48.22 49.40 3674100
20110915 49.94 50.55 49.37 50.54 3003600
20110916 50.88 51.20 50.22 50.76 5499800
20110919 50.09 50.87 49.90 50.63 2613800
20110920 50.93 51.40 50.54 50.72 2411000
20110921 50.70 50.72 49.12 49.12 3729500
20110922 47.86 48.58 46.83 47.39 7613900
20110923 47.23 47.42 46.65 46.96 4802100
20110926 47.36 47.79 46.66 47.75 4121200
20110927 48.65 48.91 47.92 48.03 4540200
20110928 48.15 48.46 47.63 47.67 3842800
20110929 48.36 48.72 47.34 48.12 3513900
20110930 47.59 47.83 47.12 47.15 3818600
20111003 46.69 47.89 46.46 46.47 5655300
20111004 45.96 47.42 45.85 47.33 4824300
20111005 47.46 48.27 46.75 48.15 4287800
20111006 48.13 48.80 47.61 48.79 2687600
20111007 49.19 49.49 48.57 48.86 3192700
20111010 49.57 50.00 49.27 49.97 2721200
20111011 49.85 50.55 49.65 50.28 2511900
20111012 50.68 51.46 50.54 51.22 3058900
20111013 50.90 51.07 50.58 50.89 3093500
20111014 51.50 51.78 51.15 51.72 2163100
20111017 51.35 51.58 50.88 51.00 2320800
20111018 51.00 51.93 50.60 51.72 3594600
20111019 51.57 51.97 51.09 51.15 3205500
20111020 51.37 51.68 50.64 51.16 3289100
20111021 51.58 52.27 51.45 52.25 2890500
20111024 52.25 52.94 52.23 52.66 2144500
20111025 52.47 52.79 51.93 52.07 4884200
20111026 52.62 52.62 49.65 50.82 5291400
20111027 51.95 52.90 51.78 52.77 4827100
20111028 52.54 52.86 52.25 52.60 2657100
20111031 52.12 53.11 51.95 52.33 4657600
20111101 51.51 51.55 50.46 50.69 4207200
20111102 50.68 51.33 50.47 50.95 2589000
20111103 51.17 52.38 51.02 52.15 3083400
20111104 51.78 51.89 51.06 51.63 2681000
20111107 51.48 51.93 51.06 51.79 2325200
20111108 52.28 52.89 51.63 52.85 2704600
20111109 51.97 51.97 50.58 50.79 2910500
20111110 51.45 51.51 50.74 51.19 2022100
20111111 51.63 52.24 51.58 52.16 1507500
20111114 51.96 52.10 51.45 51.64 1508300
20111115 51.39 52.55 51.37 52.44 2004400
20111116 51.90 52.30 50.84 50.93 2804300
20111117 50.68 50.80 49.67 50.03 3565900
20111118 50.10 50.33 49.76 49.89 2491100
20111121 49.57 49.57 48.81 49.25 2610200
20111122 49.05 49.12 48.54 48.77 1849800
20111123 48.42 48.45 47.77 47.86 2142700
20111125 47.65 48.22 47.60 47.93 1566000
20111128 48.49 49.07 48.49 48.89 2860000
20111129 49.03 49.08 48.54 48.76 2243400
20111130 49.98 51.16 49.80 51.09 3291100
20111201 51.12 51.63 50.95 51.50 2101000
20111202 51.99 52.11 51.09 51.30 1903100