20000103 19.11 19.15 18.59 18.78 1007592
20000104 18.64 19.20 18.64 18.97 954743
20000105 19.44 20.61 19.34 20.19 1774963
20000106 20.00 20.13 19.57 20.13 1614950
20000107 20.23 20.98 20.23 20.98 3759185
20000110 20.94 21.03 20.70 20.98 1217385
20000111 20.98 21.03 20.79 20.88 1281310
20000112 20.84 21.12 20.84 20.94 825158
20000113 20.84 20.98 20.75 20.79 1132373
20000114 20.61 20.70 20.42 20.61 951274
20000118 20.42 20.61 20.04 20.23 1378199
20000119 19.90 20.51 19.90 20.42 1353243
20000120 20.13 20.19 20.00 20.09 1050965
20000121 20.23 20.61 20.13 20.56 1356179
20000124 20.70 21.96 20.65 21.36 2125552
20000125 21.36 21.77 21.36 21.63 3746640
20000126 21.69 21.77 21.59 21.73 1196966
20000127 21.59 22.15 21.50 21.73 2201488
20000128 21.73 21.73 21.17 21.17 1160399
20000131 21.21 21.82 20.98 21.82 1288116
20000201 22.01 22.01 21.07 21.45 1803523
20000202 21.40 21.50 21.26 21.40 1258889
20000203 21.36 22.48 21.36 22.10 1374729
20000204 22.06 22.10 21.07 21.26 1118494
20000207 21.07 21.26 20.88 21.26 1141181
20000208 21.12 21.12 20.70 20.88 1869050
20000209 20.84 21.07 20.61 20.98 1468949
20000210 20.75 21.26 20.61 20.61 1009060
20000211 20.65 21.17 20.65 20.79 649930
20000214 20.79 21.17 20.75 20.94 833832
20000215 20.98 21.07 20.88 20.98 700110
20000216 21.03 21.36 20.98 21.26 801002
20000217 21.21 21.31 20.94 21.03 508467
20000218 21.03 21.07 20.32 20.42 1239939
20000222 20.42 20.56 20.13 20.46 761232
20000223 20.56 20.56 19.95 20.00 840505
20000224 19.57 19.57 18.73 18.97 1576781
20000225 19.15 19.34 18.97 19.29 1119294
20000228 19.29 20.09 19.20 19.86 1486965
20000229 19.76 19.76 19.20 19.67 954610
20000301 19.48 19.62 18.92 19.29 912304
20000302 19.01 19.29 19.01 19.20 997316
20000303 19.29 19.48 19.11 19.20 788858
20000306 13.76 14.70 13.11 13.44 10596130
20000307 13.82 13.82 11.80 11.99 10272099
20000308 12.22 12.22 11.90 12.18 5547494
20000309 12.27 12.32 11.57 11.76 5663067
20000310 11.76 11.80 11.43 11.47 4173299
20000313 11.61 12.32 11.57 12.22 3018906
20000314 12.22 12.27 11.52 11.66 2576499
20000315 11.71 11.71 11.52 11.57 5551765
20000316 11.61 12.45 11.52 12.45 4019024
20000317 12.64 12.64 12.27 12.36 2287701
20000320 12.36 12.55 12.03 12.27 2949242
20000321 12.27 12.27 11.61 11.80 5470357
20000322 11.85 11.90 11.66 11.76 1947121
20000323 11.90 12.13 11.80 12.08 3884500
20000324 11.99 12.03 11.80 11.99 6794906
20000327 12.03 12.41 11.94 12.18 2517378
20000328 12.22 12.32 11.94 11.94 1301328
20000329 12.03 12.41 12.03 12.36 3346673
20000330 12.41 12.51 12.27 12.45 1343767
20000331 12.41 12.51 12.36 12.41 1913624
20000403 12.48 12.91 12.43 12.86 2666103
20000404 12.91 13.34 12.67 12.77 2508401
20000405 12.77 13.15 12.72 12.81 2564161
20000406 13.00 13.05 12.81 13.00 1124379
20000407 12.81 12.91 12.77 12.81 578720
20000410 12.67 13.10 12.67 12.91 1332199
20000411 12.91 13.05 12.86 12.91 1630940
20000412 13.10 13.19 13.00 13.05 2029523
20000413 13.00 13.38 12.96 13.29 1975600
20000414 13.34 13.43 12.91 13.00 2631072
20000417 13.10 13.81 13.05 13.72 3467862
20000418 13.72 13.81 13.38 13.81 2481112
20000419 13.62 13.81 13.53 13.57 2675680
20000420 13.62 13.72 13.57 13.67 1196670
20000424 13.72 14.38 13.67 14.38 1296119
20000425 14.19 14.57 13.91 14.48 2103520
20000426 14.48 14.82 14.44 14.76 1497772
20000427 14.72 14.72 14.38 14.67 1167281
20000428 14.53 14.57 14.29 14.53 1734718
20000501 14.34 14.95 14.34 14.72 2414200
20000502 14.63 14.82 14.34 14.44 2155081
20000503 14.29 14.67 14.19 14.53 1978355
20000504 14.53 14.91 14.38 14.72 1243639
20000505 14.67 15.24 14.53 14.76 1184862
20000508 14.63 15.29 14.63 14.86 1124510
20000509 14.91 14.95 14.63 14.82 2176729
20000510 14.63 14.91 14.63 14.76 1436502
20000511 14.72 15.14 14.72 15.05 1315930
20000512 15.01 15.14 14.91 15.05 1827083
20000515 15.05 15.39 15.01 15.24 588692
20000516 15.05 15.24 14.82 15.10 1110603
20000517 14.91 15.10 14.86 14.95 1576492
20000518 15.05 15.58 15.01 15.53 1117032
20000519 15.24 15.63 15.24 15.43 1215431
20000522 15.39 15.77 15.39 15.63 1651538
20000523 15.86 15.86 15.48 15.72 1404752
20000524 15.72 16.01 15.58 15.77 1772504
20000525 15.72 15.77 15.50 15.72 1233930
20000526 15.82 16.10 15.82 15.86 2996463
20000530 15.91 16.05 15.58 16.05 1343219
20000531 16.10 16.62 16.10 16.29 2270405
20000601 16.34 16.48 16.29 16.43 874706
20000602 16.43 16.43 15.96 15.96 1385728
20000605 16.01 16.05 15.48 15.67 897797
20000606 15.63 16.15 15.58 16.05 1174628
20000607 16.05 16.29 16.05 16.24 911311
20000608 16.10 16.20 16.01 16.15 839414
20000609 16.05 16.34 16.05 16.20 589085
20000612 16.29 16.53 16.29 16.53 792313
20000613 16.39 16.58 16.29 16.58 676595
20000614 16.53 16.62 16.53 16.58 1249149
20000615 16.48 16.72 16.48 16.58 1019550
20000616 16.58 16.67 16.20 16.43 1828395
20000619 16.39 16.58 16.24 16.34 1042773
20000620 16.39 16.43 16.29 16.29 1242196
20000621 16.29 16.53 16.24 16.24 1049989
20000622 16.29 16.29 16.01 16.20 1302547
20000623 16.20 16.58 16.15 16.58 2364082
20000626 16.58 16.62 16.34 16.43 1518239
20000627 16.48 16.48 15.96 16.01 1345843
20000628 16.05 16.43 15.86 16.40 1159015
20000629 16.39 16.39 15.96 16.05 1021256
20000630 16.03 16.61 15.35 15.84 4222435
20000703 15.84 16.12 15.74 15.84 490117
20000705 16.12 16.22 15.30 15.54 875116
20000706 15.74 15.84 15.50 15.74 689866
20000707 15.69 15.79 15.60 15.69 1229564
20000710 15.54 15.79 15.54 15.69 1850171
20000711 15.74 15.74 15.50 15.64 1849913
20000712 15.45 15.54 15.30 15.40 973761
20000713 15.26 15.64 15.16 15.64 1037323
20000714 15.54 15.74 15.26 15.45 1275003
20000717 15.35 15.35 15.13 15.13 1955289
20000718 15.26 15.26 14.87 14.96 2048626
20000719 15.02 15.16 14.96 15.02 1149561
20000720 15.06 15.11 14.72 14.87 1483555
20000721 15.06 15.21 14.96 15.06 1212864
20000724 14.92 15.06 14.68 15.02 1345297
20000725 15.06 15.30 15.06 15.06 1058424
20000726 15.21 15.26 14.82 14.83 741130
20000727 14.92 15.06 14.77 14.82 405842
20000728 14.82 15.16 14.82 15.16 759642
20000731 15.06 15.45 14.92 15.21 2087074
20000801 15.64 15.69 15.06 15.16 1392807
20000802 15.16 15.40 15.11 15.26 1102569
20000803 15.69 16.31 15.60 15.99 1608997
20000804 15.79 16.18 15.45 15.93 1086646
20000807 15.79 16.38 15.74 16.38 1258303
20000808 16.12 16.61 16.12 16.61 1955548
20000809 16.41 16.56 16.22 16.45 1462065
20000810 16.37 16.41 15.64 16.04 1627768
20000811 15.88 16.31 15.88 16.27 1173769
20000814 16.08 16.41 15.93 16.22 843788
20000815 15.88 16.70 15.88 16.31 1574303
20000816 16.31 16.56 16.22 16.38 1010526
20000817 16.51 16.56 16.27 16.51 765338
20000818 16.46 16.65 16.41 16.61 940103
20000821 16.56 16.56 16.08 16.18 863206
20000822 16.08 16.22 15.93 16.18 700222
20000823 16.12 16.22 15.88 15.98 1452744
20000824 15.93 16.12 15.69 15.84 632388
20000825 15.64 15.69 15.35 15.45 793171
20000828 15.54 16.08 15.50 15.93 772847
20000829 15.93 16.03 15.60 15.69 568049
20000830 15.69 15.93 15.69 15.79 710320
20000831 15.84 16.12 15.84 15.99 853109
20000901 15.84 15.98 15.69 15.85 954990
20000905 15.98 16.75 15.84 16.70 1534560
20000906 16.65 17.53 16.65 17.38 2047849
20000907 17.38 17.53 16.70 16.89 1329762
20000908 16.95 17.38 16.89 17.36 751228
20000911 17.62 19.07 17.62 18.60 4111751
20000912 19.89 20.08 19.12 19.31 4296872
20000913 19.31 20.56 19.31 20.18 3113264
20000914 20.18 20.18 19.36 19.98 2481265
20000915 19.74 19.94 19.21 19.42 4460762
20000918 19.40 19.50 18.15 18.43 2796099
20000919 18.44 18.44 16.99 17.28 2755451
20000920 17.47 17.53 16.41 16.95 3194691
20000921 16.95 17.33 16.46 16.61 1295845
20000922 16.61 18.15 16.61 17.57 1998139
20000925 17.96 17.96 17.19 17.72 2023900
20000926 17.09 17.96 16.99 17.81 1818843
20000927 16.31 16.51 15.21 15.35 9096546
20000928 15.45 15.60 15.06 15.26 4381794
20000929 15.35 15.45 14.82 14.93 4794756
20001002 15.02 15.45 14.87 15.45 3938281
20001003 15.43 15.67 15.28 15.67 9933279
20001004 15.23 15.91 14.93 15.28 2531792
20001005 15.08 15.57 14.89 14.98 2117081
20001006 15.03 15.91 15.03 15.37 2714960
20001009 15.32 15.67 15.28 15.43 1118150
20001010 15.43 16.06 15.37 15.67 1931872
20001011 15.82 16.06 15.47 15.72 1771808
20001012 15.82 16.26 15.47 15.91 2041900
20001013 15.82 17.24 15.82 17.24 2249702
20001016 17.09 17.28 16.55 16.60 1513970
20001017 16.65 16.89 16.41 16.55 1087643
20001018 16.60 17.13 15.86 16.15 2858685
20001019 16.15 16.45 15.91 16.45 1808697
20001020 16.15 16.94 16.15 16.74 1836650
20001023 18.11 18.11 17.24 17.43 1631018
20001024 17.43 18.41 16.94 17.82 2919443
20001025 17.63 18.31 17.58 17.97 3079124
20001026 18.02 18.17 17.33 17.87 1425130
20001027 17.72 18.46 17.58 17.67 2374792
20001030 17.72 18.36 17.63 18.31 1686160
20001031 18.36 18.80 17.97 18.70 2446016
20001101 19.00 19.15 18.02 18.85 2063088
20001102 18.90 18.90 17.92 18.26 1474400
20001103 18.21 18.36 17.63 17.82 1200352
20001106 18.02 18.61 17.78 17.87 1176482
20001107 17.72 18.07 17.28 17.78 972892
20001108 17.78 18.02 17.63 17.78 1126957
20001109 17.78 18.11 17.58 17.97 801979
20001110 17.92 18.21 17.67 17.87 1031991
20001113 17.63 18.46 17.63 17.82 1497248
20001114 17.33 17.63 16.99 17.53 1990843
20001115 17.67 18.02 17.33 17.58 1238644
20001116 17.67 17.97 17.53 17.82 914943
20001117 18.17 18.50 18.07 18.50 1423216
20001120 18.70 18.76 18.17 18.36 1067476
20001121 18.41 18.56 17.78 17.97 1770148
20001122 17.97 18.50 17.92 18.11 1085856
20001124 18.11 18.11 17.97 18.02 332509
20001127 18.02 18.02 17.19 17.48 1114959
20001128 17.28 17.78 17.24 17.58 959873
20001129 17.58 17.97 17.58 17.82 629534
20001130 18.02 18.17 17.82 17.97 2576084
20001201 17.97 17.97 16.89 17.33 2198007
20001204 17.33 17.78 17.24 17.48 1211457
20001205 17.53 17.53 16.89 17.33 1130786
20001206 17.33 17.48 16.94 17.13 995996
20001207 16.99 17.33 16.74 16.80 2873492
20001208 16.84 16.84 15.72 16.01 3834513
20001211 15.37 15.37 13.12 14.59 8562014
20001212 14.49 14.69 14.34 14.54 3671769
20001213 14.54 14.59 14.45 14.54 2562171
20001214 14.59 15.91 14.59 15.72 4264542
20001215 15.67 16.26 15.62 15.67 3094696
20001218 15.62 15.82 15.52 15.82 2558342
20001219 15.72 15.76 14.54 14.89 5991036
20001220 14.89 14.89 13.56 14.00 7097187
20001221 13.80 13.80 11.07 11.70 14378052
20001222 12.39 13.32 11.36 12.73 10466315
20001226 11.85 12.88 11.60 12.58 5751068
20001227 12.53 12.68 12.10 12.25 4509360
20001228 11.80 12.10 11.66 12.10 5834802
20001229 11.80 12.34 11.80 12.25 4143536
20010102 12.14 12.19 11.70 11.75 3186982
20010103 11.75 12.39 9.60 9.60 12221274
20010104 6.46 9.21 4.90 8.42 37034880
20010105 7.44 9.01 7.44 8.08 10327695
20010108 7.74 9.60 7.74 9.40 8300092
20010109 8.92 9.11 8.62 8.72 8206785
20010110 8.62 9.01 8.33 8.81 9159637
20010111 8.62 8.62 7.94 8.23 7178496
20010112 8.23 8.27 7.83 7.98 8504192
20010116 6.76 7.74 6.51 7.49 9437260
20010117 7.35 7.74 6.81 6.96 12002495
20010118 7.00 7.44 6.27 7.05 10270256
20010119 6.46 7.54 6.27 7.00 9711692
20010122 6.76 7.74 6.71 7.10 4826680
20010123 6.96 7.10 6.61 6.86 4505531
20010124 6.96 7.64 6.86 7.35 7160754
20010125 9.01 10.18 8.62 9.94 14375499
20010126 9.84 10.38 9.45 9.55 7408380
20010129 10.46 10.76 10.18 10.25 7896613
20010130 10.57 11.44 10.46 11.28 5969847
20010131 10.97 11.16 10.26 10.45 7426761
20010201 10.11 10.77 9.13 10.54 4185914
20010202 10.77 10.81 10.15 10.19 3652622
20010205 10.18 10.89 10.18 10.36 2209367
20010206 10.26 10.27 9.99 10.05 3116013
20010207 9.87 10.38 9.87 10.18 3524980
20010208 10.03 10.15 9.64 9.89 2357049
20010209 9.99 10.26 9.87 10.26 1745258
20010212 9.87 10.94 9.32 9.82 5831100
20010213 9.41 9.95 9.41 9.48 2653819
20010214 9.45 9.79 9.28 9.60 2412957
20010215 9.46 9.83 9.46 9.64 1173547
20010216 9.65 10.54 9.64 10.18 2652032
20010220 10.18 10.42 10.12 10.26 2350923
20010221 10.18 11.05 10.15 10.54 3263312
20010222 10.54 11.71 10.46 11.71 4063760
20010223 11.56 12.10 10.79 11.51 3587269
20010226 11.59 11.99 11.48 11.52 3493835
20010227 11.52 11.83 11.52 11.70 2092701
20010228 11.70 11.78 11.60 11.67 1963144
20010301 11.38 11.63 11.38 11.63 1561197
20010302 11.32 11.87 11.30 11.68 2203623
20010305 11.46 12.03 11.46 11.92 2092574
20010306 11.74 11.96 11.74 11.96 1913236
20010307 11.83 12.14 11.77 12.10 1601660
20010308 12.08 12.14 12.01 12.14 1836906
20010309 11.96 12.13 11.91 11.91 1223455
20010312 11.95 12.06 11.87 12.03 1167675
20010313 11.81 11.94 11.56 11.66 1858605
20010314 10.97 11.26 10.86 10.94 1977695
20010315 10.86 10.97 10.54 10.65 1471337
20010316 10.05 10.15 8.72 9.59 4430988
20010319 10.09 10.18 9.40 9.70 1868689
20010320 9.40 9.65 9.26 9.43 1804484
20010321 9.51 10.02 9.35 9.67 1995821
20010322 9.90 9.90 8.99 9.01 2414233
20010323 8.75 8.92 8.49 8.77 1946551
20010326 10.18 11.77 10.11 11.40 5254410
20010327 11.32 11.51 11.09 11.09 3881103
20010328 10.79 10.97 10.58 10.65 2407851
20010329 10.34 10.56 10.18 10.18 2222259
20010330 10.36 10.38 8.84 9.90 3936372
20010402 9.48 9.90 9.33 9.83 1818653
20010403 9.64 10.10 9.36 10.04 1889239
20010404 9.40 10.17 9.39 10.17 1831034
20010405 10.04 10.04 9.71 9.90 1858860
20010406 9.90 9.95 5.88 6.46 13280836
20010409 6.74 8.23 6.66 6.99 6238791
20010410 8.93 9.09 8.43 8.92 5575559
20010411 8.92 9.48 8.59 9.42 4500553
20010412 9.03 9.77 8.85 9.40 2813883
20010416 9.30 9.48 9.09 9.28 2931569
20010417 9.17 9.44 9.06 9.31 2093340
20010418 8.81 9.03 8.75 8.93 2085809
20010419 8.77 8.81 8.31 8.60 1988928
20010420 8.39 8.59 8.07 8.09 2059770
20010423 8.09 8.22 7.92 8.12 2316331
20010424 8.05 8.12 7.83 8.07 1277320
20010425 7.99 8.05 7.85 7.91 2209495
20010426 7.98 7.98 7.64 7.64 1166271
20010427 7.80 7.83 7.64 7.76 939195
20010430 7.76 7.83 7.52 7.72 1104364
20010501 7.64 7.71 7.29 7.29 1552262
20010502 7.29 7.36 7.06 7.34 1667651
20010503 7.26 7.31 7.17 7.27 1143295
20010504 7.19 7.25 7.14 7.25 1004675
20010507 7.07 7.27 7.07 7.15 825720
20010508 7.15 7.26 7.01 7.05 1383008
20010509 6.99 7.11 6.97 7.00 1430874
20010510 7.01 7.14 6.94 6.98 3247740
20010511 7.06 8.03 7.06 8.00 4427031
20010514 8.00 9.00 7.99 8.74 6069919
20010515 8.74 9.21 8.74 9.13 3440480
20010516 8.54 9.24 8.54 8.93 2356539
20010517 8.94 9.42 8.93 9.32 2346710
20010518 9.24 9.25 8.89 9.20 1813419
20010521 8.96 8.96 8.55 8.80 1434065
20010522 8.70 8.77 8.39 8.63 1835629
20010523 8.69 8.88 8.64 8.66 1552007
20010524 8.74 8.74 8.48 8.60 1064285
20010525 8.42 8.51 8.07 8.25 1659355
20010529 8.11 8.60 7.99 8.60 1144572
20010530 8.52 8.53 7.99 8.06 1291616
20010531 7.85 8.63 7.85 8.48 1420918
20010601 8.56 8.62 8.23 8.62 1348289
20010604 8.62 8.62 8.25 8.29 1198054
20010605 8.21 8.21 7.84 7.87 2009351
20010606 7.87 7.93 7.73 7.82 1736323
20010607 7.90 8.69 7.85 8.63 3883911
20010608 8.62 8.63 8.43 8.62 1831162
20010611 8.62 8.81 8.54 8.62 1669438
20010612 8.50 8.81 8.44 8.77 3078741
20010613 8.63 8.78 8.48 8.77 2179626
20010614 8.70 8.81 8.52 8.74 2110572
20010615 8.70 9.01 8.66 8.77 1844692
20010618 8.72 9.01 8.67 8.98 2228003
20010619 8.97 9.28 8.95 9.28 1834225
20010620 9.21 9.29 8.99 9.16 1325952
20010621 9.08 9.32 8.81 9.32 2128314
20010622 9.28 9.40 9.24 9.39 882011
20010625 9.44 9.44 9.06 9.06 1576004
20010626 9.05 9.12 8.80 8.81 2166607
20010627 8.73 8.75 8.57 8.66 1754959
20010628 8.66 9.21 8.66 9.01 1591449
20010629 9.01 9.17 8.74 8.74 1659227
20010702 8.93 9.12 8.66 9.12 1521373
20010703 9.15 9.39 9.07 9.36 710970
20010705 9.36 9.90 9.30 9.71 1483080
20010706 9.79 10.74 9.79 10.43 3206384
20010709 10.50 11.03 10.46 10.97 2603655
20010710 10.81 11.16 10.44 11.01 2483543
20010711 11.09 11.20 10.91 11.02 3285012
20010712 11.02 11.32 10.95 11.32 1744620
20010713 11.20 11.63 11.01 11.59 1337695
20010716 11.49 11.81 11.44 11.63 3550891
20010717 11.40 11.62 11.28 11.49 3730102
20010718 11.20 11.47 11.17 11.32 3200129
20010719 11.16 11.52 11.16 11.52 1697647
20010720 11.52 11.52 11.08 11.16 2309566
20010723 10.76 10.92 10.55 10.71 2407213
20010724 10.51 10.80 10.18 10.38 3894378
20010725 10.34 11.01 10.34 10.97 2075087
20010726 10.89 11.24 10.80 11.01 3065722
20010727 10.85 11.12 10.59 11.12 2270635
20010730 10.98 11.16 10.82 10.98 1504907
20010731 10.97 11.23 10.90 11.00 1874433
20010801 11.00 11.05 10.66 11.05 739817
20010802 11.12 11.33 10.99 11.20 2786567
20010803 11.28 11.35 10.98 10.99 817424
20010806 11.02 11.05 10.76 10.77 747348
20010807 10.74 11.23 10.74 11.12 1360288
20010808 11.12 11.16 10.82 10.96 766877
20010809 10.88 11.18 10.86 11.05 628130
20010810 10.85 11.09 10.78 10.98 2209878
20010813 10.91 11.00 10.86 10.95 669358
20010814 10.87 11.02 10.87 11.02 2074576
20010815 10.98 11.12 10.90 10.94 1360798
20010816 10.86 11.04 10.86 11.04 475341
20010817 10.97 11.05 10.91 10.97 2580297
20010820 10.94 11.09 10.91 11.01 1364755
20010821 10.93 11.10 10.93 10.98 1971696
20010822 10.78 11.12 10.78 11.08 895541
20010823 11.02 11.27 10.93 11.11 1706838
20010824 11.28 11.44 11.12 11.12 2624971
20010827 11.01 11.12 10.91 10.97 1276810
20010828 10.98 11.03 10.91 10.98 1266598
20010829 10.96 10.97 10.81 10.85 744029
20010830 10.85 10.94 10.42 10.42 965234
20010831 10.34 10.85 10.34 10.66 896817
20010904 10.58 10.91 10.58 10.58 1927404
20010905 10.55 10.85 10.42 10.71 802362
20010906 10.63 10.65 10.36 10.65 627491
20010907 10.58 10.97 10.58 10.90 1964421
20010910 10.70 11.00 10.70 10.98 1293786
20010917 10.85 10.85 9.86 9.86 1408154
20010918 9.40 9.50 9.13 9.34 1068624
20010919 9.34 9.40 8.89 9.10 1702115
20010920 8.99 9.13 8.19 8.89 3631561
20010921 8.62 9.24 8.54 9.24 5104941
20010924 9.40 9.60 9.29 9.60 6063792
20010925 9.60 9.71 9.40 9.65 3233444
20010926 9.60 9.60 9.39 9.57 2141333
20010927 9.57 9.87 9.45 9.84 1776020
20010928 9.85 10.50 9.85 10.31 4849400
20011001 10.31 10.54 10.19 10.54 1283958
20011002 10.42 10.77 10.39 10.77 1801932
20011003 12.53 12.63 12.07 12.30 9337954
20011004 12.50 12.53 12.29 12.38 4537697
20011005 12.30 12.60 12.06 12.48 3755247
20011008 12.48 12.57 12.15 12.16 2168521
20011009 12.00 12.18 11.91 12.14 826997
20011010 12.03 12.25 11.84 12.21 1522649
20011011 12.09 12.32 11.95 12.00 985529
20011012 11.99 12.14 11.92 12.02 1279235
20011015 12.04 12.14 11.96 12.10 724883
20011016 12.03 12.15 11.99 12.14 877288
20011017 12.13 12.22 11.85 11.90 1102577
20011018 11.85 12.14 11.85 12.14 769941
20011019 12.14 12.53 12.00 12.49 1835119
20011022 12.41 12.54 12.41 12.46 2956204
20011023 12.42 12.43 11.88 11.92 1295956
20011024 11.88 12.03 11.75 11.86 1416195
20011025 11.76 12.23 11.76 12.14 1273363
20011026 12.02 12.03 11.67 11.76 783981
20011029 11.84 11.91 11.63 11.74 545034
20011030 11.74 11.74 11.21 11.39 1050244
20011031 11.39 11.53 11.12 11.13 960511
20011101 11.27 11.48 11.00 11.44 751177
20011102 11.28 11.46 10.98 11.22 450962
20011105 11.40 11.88 11.40 11.63 935110
20011106 11.55 11.87 11.28 11.85 632469
20011107 11.91 11.91 11.39 11.45 719394
20011108 11.59 11.59 10.98 11.21 947109
20011109 11.28 11.74 11.13 11.70 984380
20011112 11.59 11.74 11.40 11.63 504954
20011113 11.59 11.85 11.56 11.84 904093
20011114 11.86 11.87 11.54 11.67 557033
20011115 11.59 11.74 11.28 11.44 600942
20011116 11.44 11.74 11.44 11.63 650467
20011119 11.59 11.67 10.81 11.67 1482059
20011120 11.51 11.69 11.40 11.64 570563
20011121 11.49 11.49 11.16 11.29 620216
20011123 11.37 11.37 11.12 11.12 378716
20011126 11.52 11.66 11.17 11.20 1707221
20011127 11.24 11.45 11.17 11.27 1193714
20011128 11.25 12.03 11.12 11.96 2485203
20011129 11.85 12.13 11.59 11.67 2132654
20011130 11.57 12.03 11.56 11.83 1953571
20011203 11.83 11.87 11.45 11.45 1102705
20011204 11.49 11.87 11.44 11.84 1170483
20011205 11.98 12.13 11.85 12.05 1419514
20011206 11.85 11.91 11.72 11.72 1393475
20011207 11.71 12.14 11.71 12.14 1522777
20011210 12.14 12.14 11.83 11.95 1076411
20011211 11.95 12.03 11.84 11.96 952214
20011212 12.06 12.14 11.83 12.12 846143
20011213 11.99 12.30 11.88 12.30 1482442
20011214 12.14 12.26 11.91 11.91 1111129
20011217 11.91 11.98 11.56 11.87 1002761
20011218 11.77 11.82 11.63 11.77 1088537
20011219 11.69 12.03 11.64 12.03 1135254
20011220 11.84 11.95 11.66 11.70 1427173
20011221 11.62 11.95 11.53 11.95 2188944
20011224 11.86 11.88 11.76 11.81 427220
20011226 11.81 11.98 11.73 11.82 973786
20011227 11.82 11.98 11.79 11.98 715437
20011228 11.90 11.96 11.76 11.93 630810
20011231 11.77 11.96 11.76 11.83 1081261
20020102 11.83 12.10 11.71 12.10 1156315
20020103 12.10 12.10 11.84 12.09 857120
20020104 12.09 12.11 11.89 12.06 782577
20020107 11.99 12.28 11.99 12.28 656722
20020108 12.28 12.37 11.91 11.92 1399474
20020109 11.92 12.19 11.92 12.03 1068114
20020110 11.96 12.08 11.88 12.06 1281915
20020111 11.99 12.06 11.88 11.97 1113044
20020114 11.91 12.36 11.91 12.22 1068880
20020115 12.22 12.37 12.08 12.21 819466
20020116 12.26 12.26 11.96 12.00 1332207
20020117 11.96 12.13 11.96 12.03 661317
20020118 11.88 12.06 11.80 12.06 1185417
20020122 12.00 12.10 11.74 11.81 1471975
20020123 11.71 12.14 11.71 12.13 1891920
20020124 12.13 12.43 12.06 12.34 1391433
20020125 12.34 12.38 12.10 12.21 946087
20020128 12.37 12.37 12.03 12.14 685569
20020129 11.98 12.28 11.82 11.86 968042
20020130 11.85 12.06 11.78 11.95 1598724
20020131 11.88 12.14 11.81 12.10 1206989
20020201 12.10 12.53 11.97 12.53 4205571
20020204 12.53 12.61 12.35 12.53 4159747
20020205 12.53 13.07 12.46 12.73 4335766
20020206 12.69 12.77 12.46 12.53 3973899
20020207 12.53 12.53 11.75 11.97 6017331
20020208 11.89 11.96 11.61 11.87 2757465
20020211 11.95 12.02 11.73 12.02 1390667
20020212 11.83 12.13 11.83 12.03 1805761
20020213 11.95 12.13 11.87 12.02 1188481
20020214 11.98 11.98 11.82 11.96 1527883
20020215 11.96 11.99 11.76 11.86 778876
20020219 11.89 11.89 11.80 11.81 1093642
20020220 11.81 11.88 11.70 11.83 1706072
20020221 11.83 12.01 11.64 11.91 1029183
20020222 11.79 12.36 11.75 12.21 1208521
20020225 12.21 12.28 11.91 11.97 1343950
20020226 12.03 12.48 12.03 12.42 2914465
20020227 12.50 12.50 12.15 12.42 2491074
20020228 12.41 12.52 12.27 12.38 1621445
20020301 12.47 12.57 12.36 12.53 2067811
20020304 12.72 13.03 12.63 12.72 3363767
20020305 12.73 12.91 12.69 12.89 2711003
20020306 12.89 12.92 12.69 12.88 2776228
20020307 12.93 13.33 12.89 13.26 4189488
20020308 13.32 13.36 13.20 13.29 1475805
20020311 13.16 13.65 13.13 13.55 1981269
20020312 13.54 13.55 13.29 13.32 2746998
20020313 13.32 13.32 12.75 12.79 1139338
20020314 12.85 12.98 12.71 12.97 900902
20020315 13.12 13.33 13.01 13.16 1678756
20020318 12.98 13.44 12.98 13.37 1124660
20020319 13.37 13.76 13.32 13.71 2099084
20020320 13.71 13.71 12.86 12.87 6528795
20020321 13.03 13.29 12.93 13.28 2588849
20020322 13.20 13.31 13.08 13.15 1611489
20020325 13.15 13.20 12.97 13.01 910475
20020326 13.08 13.22 13.05 13.15 1475932
20020327 13.13 13.16 13.01 13.08 1929702
20020328 13.08 13.16 12.94 13.12 1356969
20020401 13.04 13.19 12.89 13.19 1682458
20020402 13.12 13.21 12.97 13.08 1103981
20020403 13.04 13.15 13.01 13.12 1653994
20020404 13.12 13.19 13.01 13.16 1135254
20020405 13.30 13.65 13.20 13.55 2019052
20020408 13.55 13.55 13.36 13.37 1606894
20020409 13.32 13.36 13.11 13.15 2129590
20020410 13.15 13.71 13.15 13.63 2236300
20020411 13.48 13.82 13.33 13.33 1271959
20020412 13.24 13.46 13.24 13.32 1682203
20020415 13.32 13.37 12.93 12.93 2125889
20020416 13.05 13.42 13.05 13.31 1414664
20020417 13.32 13.62 13.24 13.53 1323782
20020418 13.51 13.51 13.18 13.37 1342673
20020419 13.32 13.48 13.23 13.44 855333
20020422 13.32 13.91 13.32 13.76 1205330
20020423 14.02 14.14 13.76 13.95 2517113
20020424 14.02 14.05 13.87 14.02 1344715
20020425 13.90 14.27 13.87 14.26 2559874
20020426 14.20 14.32 14.16 14.27 1631529
20020429 14.14 14.30 13.57 13.66 2027987
20020430 13.85 14.24 13.85 14.22 3502770
20020501 14.10 14.22 13.99 14.22 2257488
20020502 14.22 14.33 14.09 14.30 1339993
20020503 14.34 14.42 14.19 14.42 1737600
20020506 14.49 14.84 14.42 14.75 5357418
20020507 14.65 14.81 14.56 14.61 3683895
20020508 14.62 14.91 14.50 14.89 2088872
20020509 14.89 14.99 14.67 14.78 2111337
20020510 14.81 14.98 14.63 14.74 1357224
20020513 14.89 15.17 14.81 15.07 2439507
20020514 15.28 15.36 15.12 15.28 2596890
20020515 15.21 15.35 14.82 14.96 3090995
20020516 15.04 15.08 14.56 14.60 2020073
20020517 14.65 14.79 14.09 14.10 2463121
20020520 14.10 14.42 14.10 14.36 2306503
20020521 14.46 14.61 14.30 14.50 2633268
20020522 14.46 14.64 14.39 14.53 1383136
20020523 14.57 14.76 14.54 14.71 1633060
20020524 14.69 14.93 14.18 14.28 2036028
20020528 14.61 14.97 14.45 14.87 2456611
20020529 14.89 14.89 14.52 14.57 2492861
20020530 14.60 14.81 14.53 14.53 1378286
20020531 14.54 14.78 14.49 14.62 1641995
20020603 14.62 14.69 14.33 14.51 4041039
20020604 14.63 14.78 14.52 14.67 3484517
20020605 14.73 15.08 14.60 15.04 3567102
20020606 15.05 15.05 14.73 14.77 2197751
20020607 14.81 14.89 14.60 14.77 2696324
20020610 14.77 14.81 14.62 14.73 957575
20020611 14.75 14.75 14.10 14.25 2298462
20020612 14.25 14.41 14.10 14.38 2859706
20020613 14.22 14.53 14.13 14.40 1759809
20020614 14.42 14.78 14.34 14.66 2133292
20020617 14.66 14.81 14.59 14.71 1311528
20020618 14.71 14.76 14.53 14.56 1814440
20020619 14.53 14.81 14.49 14.56 1959443
20020620 14.53 14.82 14.53 14.68 1577536
20020621 13.91 14.52 13.87 14.27 3727932
20020624 14.30 14.40 13.63 13.81 2544429
20020625 13.91 14.10 13.75 13.79 1234432
20020626 13.63 14.05 13.05 13.99 2871449
20020627 14.06 14.06 12.74 13.12 2930676
20020628 13.12 13.79 12.97 13.32 3976324
20020701 13.21 13.51 13.06 13.06 1835629
20020702 13.11 13.11 12.34 12.46 2781972
20020703 12.46 12.82 12.17 12.26 2805203
20020705 12.25 12.61 12.06 12.53 544779
20020708 12.52 12.53 11.83 11.98 1754704
20020709 11.96 12.10 11.68 11.76 1782657
20020710 11.83 11.83 10.31 10.57 2645267
20020711 10.57 11.54 10.57 11.52 4323895
20020712 11.58 11.58 11.09 11.56 2109933
20020715 11.36 11.67 10.79 11.56 2647564
20020716 11.28 11.47 10.71 10.73 1793124
20020717 11.09 11.36 10.82 10.93 2077767
20020718 10.89 11.23 10.73 10.74 1778828
20020719 10.71 10.77 10.03 10.15 1804995
20020722 10.24 10.62 9.60 9.68 2276252
20020723 9.95 10.04 8.63 8.92 2389598
20020724 8.58 9.86 8.38 9.75 3268290
20020725 9.76 10.38 9.46 9.95 3834513
20020726 9.91 10.08 9.57 9.75 2736148
20020729 9.83 10.03 9.66 9.75 2291314
20020730 9.78 10.22 9.68 10.03 4219101
20020731 10.21 10.41 9.99 10.26 2890851
20020801 10.18 10.18 8.42 8.99 7683450
20020802 9.01 9.15 8.63 9.06 4102946
20020805 9.10 9.11 8.23 8.42 2960416
20020806 9.24 9.56 9.09 9.23 5561391
20020807 9.40 9.71 9.23 9.32 3615606
20020808 9.36 9.79 9.35 9.79 3370022
20020809 9.71 10.07 9.56 9.77 2141206
20020812 9.79 10.04 9.72 9.93 1709263
20020813 9.94 9.95 9.68 9.83 1473379
20020814 9.79 9.99 9.48 9.68 1450914
20020815 9.68 10.13 9.68 9.99 1765681
20020816 9.83 10.07 9.78 9.89 1328888
20020819 9.82 10.03 9.64 9.79 901157
20020820 9.79 10.20 9.75 10.20 1341652
20020821 10.07 10.18 9.82 10.15 1068241
20020822 10.15 10.51 10.06 10.26 1882474
20020823 10.26 10.71 10.10 10.11 1235453
20020826 10.11 10.58 10.11 10.56 1083686
20020827 10.58 10.79 10.11 10.23 1883495
20020828 10.08 10.35 9.40 9.50 9031229
20020829 9.42 9.61 9.28 9.60 1769127
20020830 9.45 9.63 9.25 9.39 1062625
20020903 9.24 9.40 8.89 9.02 1332972
20020904 9.12 9.26 8.50 8.62 17986382
20020905 8.62 8.85 8.58 8.77 4560290
20020906 8.66 8.80 8.61 8.66 1851457
20020909 8.65 8.70 8.39 8.70 2515582
20020910 8.71 8.85 8.50 8.62 1993778
20020911 8.76 8.77 8.60 8.66 1066072
20020912 8.50 8.54 8.30 8.30 3900632
20020913 8.23 8.69 8.23 8.69 1885920
20020916 8.50 8.74 8.42 8.74 1224731
20020917 8.62 8.89 8.42 8.46 2069726
20020918 8.46 8.72 8.41 8.54 1725091
20020919 8.38 8.48 8.30 8.35 2256722
20020920 8.30 8.45 8.23 8.41 2586040
20020923 8.30 8.46 8.15 8.23 883287
20020924 7.05 8.32 6.89 8.32 10838649
20020925 7.22 7.64 7.19 7.49 4043209
20020926 7.56 8.11 7.54 8.07 3831578
20020927 7.99 8.23 7.66 7.76 2383599
20020930 7.56 7.98 7.48 7.83 2815542
20021001 7.83 8.23 7.69 8.00 3078231
20021002 7.95 8.30 7.44 7.89 1598597
20021003 8.30 8.46 8.14 8.40 3408570
20021004 8.42 8.46 7.84 8.01 3071721
20021007 7.91 8.06 7.52 7.69 2260679
20021008 7.72 7.73 7.10 7.22 3445076
20021009 7.05 7.09 6.15 6.15 4428945
20021010 6.16 6.46 6.11 6.31 7000945
20021011 6.78 7.05 6.64 7.05 3857617
20021014 6.74 6.95 6.67 6.87 1078708
20021015 7.01 7.05 6.89 6.89 2250723
20021016 6.82 6.82 6.44 6.60 1636634
20021017 6.66 6.78 6.11 6.27 3162092
20021018 6.27 7.19 6.17 7.19 3656452
20021021 7.09 7.59 6.85 7.50 4036699
20021022 7.51 7.66 7.30 7.46 2217664
20021023 7.48 7.83 7.43 7.78 2073555
20021024 7.76 8.02 7.60 7.77 1741684
20021025 7.65 8.03 7.64 7.93 985657
20021028 7.94 8.07 7.64 7.82 1330675
20021029 7.80 7.94 7.58 7.83 940344
20021030 7.76 7.90 7.62 7.87 911879
20021031 7.76 7.87 7.64 7.87 1367819
20021101 8.42 8.43 7.91 8.12 2003224
20021104 8.07 8.65 8.04 8.59 1746535
20021105 8.54 8.56 8.24 8.42 1974249
20021106 8.58 9.06 8.52 9.01 2204772
20021107 8.89 8.89 8.44 8.54 2574808
20021108 8.52 8.61 8.10 8.11 3446480
20021111 8.12 8.38 8.04 8.34 1770021
20021112 8.16 8.37 8.07 8.09 2246256
20021113 8.23 8.48 8.18 8.48 1680288
20021114 8.37 8.79 8.30 8.79 2062067
20021115 8.79 9.01 8.79 8.99 1900599
20021118 8.87 9.08 8.62 8.74 1800272
20021119 8.81 9.11 8.70 8.91 2797672
20021120 9.05 9.28 8.85 9.13 1897791
20021121 8.93 9.10 8.81 8.93 3403847
20021122 9.13 9.32 8.92 9.24 2678454
20021125 9.37 9.52 8.63 8.80 3538765
20021126 8.81 9.16 8.75 8.75 1577791
20021127 8.75 8.95 8.57 8.57 904986
20021129 8.62 8.83 8.62 8.69 693738
20021202 8.77 8.92 8.45 8.53 1250005
20021203 8.38 8.87 8.37 8.68 1725984
20021204 8.70 8.76 8.37 8.37 1935063
20021205 8.38 8.57 8.16 8.35 1241963
20021206 8.27 8.30 8.11 8.19 1070922
20021209 7.95 8.27 7.91 8.12 2227875
20021210 8.90 8.90 8.18 8.51 1146486
20021211 8.43 8.75 8.40 8.65 1638677
20021212 8.62 8.93 8.60 8.92 1888218
20021213 8.74 8.98 8.65 8.81 1283319
20021216 8.77 8.97 8.51 8.84 2726703
20021217 8.92 9.51 8.92 9.42 2694409
20021218 9.42 9.42 8.93 9.03 1215413
20021219 8.81 9.24 8.81 9.24 1603702
20021220 9.39 9.60 9.24 9.59 3364916
20021223 9.44 9.52 9.18 9.24 1374839
20021224 9.03 9.36 9.03 9.29 398628
20021226 9.28 9.60 9.25 9.46 860694
20021227 9.35 9.50 9.17 9.21 602729
20021230 9.13 9.26 9.03 9.22 845760
20021231 9.11 9.29 9.06 9.28 704332
20030102 9.28 9.97 9.28 9.96 1932510
20030103 9.96 10.10 9.60 9.75 1272725
20030106 9.64 10.18 9.57 10.18 1908896
20030107 10.18 10.18 9.78 9.86 2163671
20030108 10.07 10.57 10.04 10.42 2388450
20030109 10.32 10.33 9.92 10.03 2925442
20030110 10.03 10.38 9.91 10.38 1452318
20030113 10.26 10.26 10.06 10.12 1194097
20030114 10.16 10.31 10.05 10.28 926175
20030115 10.25 10.29 10.07 10.21 642043
20030116 10.22 10.27 9.96 10.16 1156953
20030117 10.11 10.20 9.85 10.12 968553
20030121 10.10 10.30 9.95 10.01 1117256
20030122 9.99 10.11 9.72 9.86 1207755
20030123 9.79 10.00 9.79 9.86 1093642
20030124 9.71 9.79 9.47 9.49 1115852
20030127 9.29 9.52 9.21 9.32 1362585
20030128 9.29 9.46 9.21 9.35 1330547
20030129 9.22 9.56 9.17 9.53 1781764
20030130 9.55 9.55 9.01 9.11 1304253
20030131 9.00 9.71 9.00 9.66 1970037
20030203 9.56 9.79 9.55 9.65 1687947
20030204 9.61 9.64 9.36 9.64 981062
20030205 9.72 9.72 9.35 9.47 1107683
20030206 9.40 9.55 9.27 9.29 1205457
20030207 9.40 9.40 9.14 9.24 1166526
20030210 9.36 9.36 9.06 9.20 1123511
20030211 9.20 9.21 8.93 8.99 1364883
20030212 9.08 9.08 8.68 8.79 1498270
20030213 8.68 8.77 8.28 8.66 2164437
20030214 8.66 9.00 8.66 8.88 1505418
20030218 8.99 9.13 8.92 9.08 921452
20030219 9.01 9.05 8.73 8.81 2032965
20030220 8.88 9.10 8.88 9.05 1031097
20030221 9.22 9.39 9.17 9.24 1288808
20030224 9.29 9.43 9.18 9.39 1940679
20030225 9.33 9.80 9.31 9.71 2446655
20030226 10.07 10.15 9.62 9.68 3869870
20030227 9.82 9.92 9.71 9.85 1442490
20030228 9.85 9.89 9.64 9.68 1172526
20030303 9.91 10.03 9.65 9.79 1936977
20030304 9.75 9.75 9.51 9.61 1864349
20030305 9.62 9.77 9.58 9.76 1497504
20030306 9.81 9.95 9.75 9.91 1595406
20030307 9.91 10.05 9.87 10.05 1212478
20030310 10.06 10.07 9.80 9.84 1847755
20030311 9.84 10.11 9.84 9.99 1783679
20030312 9.99 10.07 9.85 9.91 1935701
20030313 9.97 10.13 9.94 10.07 1584556
20030314 10.18 10.29 10.11 10.17 1988417
20030317 10.30 10.48 10.22 10.47 1360033
20030318 10.55 10.80 10.50 10.77 2697728
20030319 10.69 10.73 10.28 10.43 3342068
20030320 10.43 10.71 10.43 10.53 1760575
20030321 10.76 10.88 10.60 10.72 1704795
20030324 10.58 10.59 10.31 10.37 1449510
20030325 10.42 10.88 10.40 10.73 2112869
20030326 10.77 10.96 10.34 10.50 1863583
20030327 10.42 10.73 10.38 10.73 1878389
20030328 10.57 10.77 10.51 10.63 669996
20030331 10.62 10.97 10.47 10.73 2108657
20030401 10.73 10.81 10.62 10.66 1682713
20030402 10.77 10.83 10.55 10.57 1317272
20030403 10.57 10.65 10.46 10.50 1405856
20030404 10.50 10.85 10.42 10.85 1057902
20030407 10.91 11.03 10.65 10.72 1070411
20030408 10.64 10.88 10.59 10.71 925792
20030409 10.62 10.97 10.62 10.81 1638804
20030410 10.80 10.86 10.73 10.85 912007
20030411 10.93 10.96 10.77 10.87 971616
20030414 10.80 10.96 10.77 10.96 1085473
20030415 10.92 11.12 10.78 11.12 920942
20030416 11.07 11.09 10.79 10.88 1184396
20030417 10.78 11.04 10.78 10.98 1028162
20030421 11.02 11.12 10.94 11.03 866949
20030422 10.93 11.23 10.91 11.20 891839
20030423 11.09 11.14 10.97 10.98 1214392
20030424 11.20 11.52 11.05 11.49 1895111
20030425 11.34 11.45 11.18 11.29 856610
20030428 11.17 11.85 11.17 11.85 1703519
20030429 11.52 11.63 11.19 11.21 3092399
20030430 11.17 11.63 11.09 11.43 2418829
20030501 11.43 11.56 11.16 11.39 1518054
20030502 11.31 11.74 11.30 11.74 1470954
20030505 11.70 11.88 11.65 11.88 2932590
20030506 11.91 11.99 11.86 11.96 2165586
20030507 11.63 11.87 11.59 11.65 2008074
20030508 11.66 11.87 11.63 11.75 1427683
20030509 11.79 12.08 11.74 12.04 1119809
20030512 12.20 12.20 11.79 11.79 1576642
20030513 11.96 12.13 11.87 12.06 1592470
20030514 12.06 12.14 11.88 11.99 1653355
20030515 11.99 12.14 11.95 12.06 1336291
20030516 12.08 12.38 12.03 12.31 1740025
20030519 12.28 12.34 11.97 12.03 1782785
20030520 12.09 12.26 12.06 12.14 975318
20030521 12.15 12.36 11.92 12.29 2115805
20030522 12.21 12.54 12.19 12.53 2022370
20030523 12.61 12.85 12.56 12.79 3000113
20030527 12.82 12.95 12.38 12.81 3189024
20030528 12.81 13.18 12.79 13.04 3798646
20030529 13.20 13.20 12.34 12.61 2863918
20030530 12.56 13.00 12.55 12.75 2106998
20030602 12.93 13.05 12.74 12.93 1699945
20030603 12.93 13.04 12.78 12.79 2129463
20030604 12.86 13.20 12.84 13.12 3233955
20030605 12.97 13.02 12.58 12.60 3581270
20030606 12.68 12.94 12.55 12.63 3080783
20030609 12.47 12.64 12.47 12.57 2593699
20030610 12.61 12.77 12.61 12.73 4323130
20030611 12.67 12.72 12.57 12.64 3077720
20030612 12.65 12.73 12.57 12.68 2312502
20030613 12.74 12.75 12.40 12.47 2251361
20030616 12.53 13.00 12.53 12.98 2850005
20030617 12.98 12.98 12.62 12.62 2620376
20030618 12.62 12.88 12.61 12.85 2021222
20030619 13.04 13.04 12.61 12.80 5245858
20030620 12.97 13.41 12.94 13.09 4602539
20030623 13.12 13.30 12.73 12.80 2042027
20030624 12.81 12.90 12.79 12.82 1869199
20030625 12.86 12.91 12.66 12.67 1665737
20030626 12.62 12.73 12.52 12.57 1369351
20030627 12.46 12.77 12.44 12.67 2654457
20030630 12.69 13.08 12.68 12.87 3776436
20030701 12.84 13.12 12.74 13.01 2323352
20030702 12.93 13.05 12.88 12.99 3385722
20030703 12.93 13.04 12.69 12.93 903072
20030707 12.94 13.46 12.93 13.33 2094744
20030708 13.36 13.41 13.23 13.31 1983950
20030709 13.31 13.31 13.01 13.08 1304891
20030710 13.08 13.22 12.77 12.83 2172861
20030711 12.93 13.12 12.84 13.11 1904556
20030714 13.12 13.28 12.92 12.93 1216179
20030715 13.04 13.15 12.75 12.75 2401086
20030716 12.90 12.93 12.59 12.88 2310843
20030717 12.82 12.90 12.62 12.67 1121086
20030718 12.73 12.97 12.65 12.93 1318932
20030721 12.82 12.86 12.39 12.48 2411553
20030722 12.58 12.78 12.46 12.77 1415174
20030723 12.72 12.73 12.46 12.57 880990
20030724 12.58 12.90 12.53 12.64 801851
20030725 12.65 12.93 12.57 12.83 1371138
20030728 12.77 12.83 12.53 12.65 1572941
20030729 12.70 12.97 12.64 12.89 2753891
20030730 12.89 12.92 12.68 12.68 1477209
20030731 12.72 12.97 12.67 12.86 1177376
20030801 12.66 12.73 12.56 12.66 1291616
20030804 12.65 13.03 12.58 13.01 1671736
20030805 13.12 13.12 12.57 12.74 2883320
20030806 12.67 13.02 12.57 12.93 2657903
20030807 12.85 13.01 12.85 12.93 1743471
20030808 12.93 13.29 12.85 13.28 1648760
20030811 13.32 13.38 13.20 13.32 2008457
20030812 13.40 13.53 13.28 13.52 1701349
20030813 13.58 13.74 13.49 13.53 2121804
20030814 13.58 13.73 13.56 13.58 1414664
20030815 13.67 13.77 13.51 13.57 1681564
20030818 13.74 14.00 13.68 13.98 2499243
20030819 14.02 14.24 13.98 14.13 2681262
20030820 14.14 14.50 14.14 14.38 2117720
20030821 14.35 15.39 13.95 14.80 9486785
20030822 14.75 14.77 14.49 14.57 4194466
20030825 14.45 14.58 14.40 14.55 1749215
20030826 14.49 14.67 14.44 14.60 1554688
20030827 14.60 14.60 14.49 14.58 1106279
20030828 14.53 14.61 14.39 14.57 2080958
20030829 14.58 14.80 14.51 14.78 2108785
20030902 14.78 14.89 14.53 14.80 3017856
20030903 14.86 14.96 14.77 14.83 2292207
20030904 14.85 14.86 14.71 14.86 1655908
20030905 14.86 14.91 14.69 14.88 2249830
20030908 14.88 14.89 14.74 14.85 1705051
20030909 14.78 14.99 14.70 14.84 1823120
20030910 14.85 14.89 14.66 14.78 1361181
20030911 14.86 14.88 14.64 14.74 1590555
20030912 14.67 14.80 14.53 14.80 1076155
20030915 14.80 14.92 14.61 14.87 2578127
20030916 14.89 14.98 14.80 14.89 1766957
20030917 14.85 14.88 14.76 14.77 1131297
20030918 14.77 14.89 14.73 14.88 1579833
20030919 14.89 14.92 14.82 14.89 1622721
20030922 14.77 14.86 14.70 14.85 1250515
20030923 14.89 15.00 14.79 15.00 1836395
20030924 14.93 15.00 14.81 14.83 1656419
20030925 14.89 14.95 14.85 14.92 1707604
20030926 14.86 14.92 14.74 14.81 1738493
20030929 14.87 15.22 14.83 15.22 2083894
20030930 15.10 15.14 14.84 14.96 2278294
20031001 14.98 15.39 14.96 15.38 1955230
20031002 15.38 15.39 15.18 15.26 1527244
20031003 15.42 15.46 15.26 15.32 1647994
20031006 15.43 15.47 15.26 15.47 765984
20031007 15.47 15.47 15.16 15.31 1493164
20031008 15.35 15.43 15.28 15.43 1220647
20031009 15.47 15.57 15.34 15.45 2482522
20031010 15.42 15.50 15.26 15.33 1958549
20031013 15.39 15.50 15.35 15.44 914687
20031014 15.32 15.58 15.32 15.51 998038
20031015 15.48 15.49 15.10 15.32 1401516
20031016 15.31 15.59 15.28 15.56 1895238
20031017 15.65 15.72 15.47 15.50 2439890
20031020 15.61 15.67 15.36 15.67 1021524
20031021 15.65 15.65 15.47 15.52 1372159
20031022 15.44 15.59 15.41 15.53 647531
20031023 15.53 15.68 15.45 15.62 1839331
20031024 15.62 15.65 15.36 15.43 1816866
20031027 15.53 15.68 15.43 15.57 1322250
20031028 15.65 15.65 15.36 15.43 1429853
20031029 15.32 15.65 15.27 15.58 1478613
20031030 15.57 15.68 15.45 15.60 1478102
20031031 15.65 15.77 15.44 15.44 1558645
20031103 15.44 15.75 15.44 15.75 1391305
20031104 15.53 15.66 15.32 15.42 2411936
20031105 15.43 15.71 15.32 15.63 3810261
20031106 15.59 15.62 15.39 15.55 1313060
20031107 15.59 15.67 15.50 15.59 1076666
20031110 15.55 15.67 15.43 15.51 981572
20031111 15.71 15.78 15.52 15.69 1844054
20031112 15.77 15.79 15.54 15.62 1696116
20031113 15.62 15.68 15.54 15.62 936642
20031114 15.59 15.94 15.55 15.77 2179499
20031117 15.77 15.87 15.61 15.69 2570851
20031118 15.67 15.86 15.47 15.60 2310970
20031119 15.60 15.90 15.60 15.78 2058366
20031120 15.78 15.79 15.60 15.65 1853116
20031121 15.59 15.81 15.57 15.72 1318421
20031124 15.71 15.95 15.70 15.90 1054839
20031125 15.82 16.14 15.78 16.01 1471465
20031126 16.14 16.22 15.90 16.14 1282809
20031128 16.07 16.18 15.99 16.00 671656
20031201 16.08 16.28 15.97 16.15 1392199
20031202 16.08 16.55 16.08 16.49 2397768
20031203 16.41 16.54 16.27 16.52 1807292
20031204 16.45 16.51 16.26 16.38 1722921
20031205 16.30 16.69 16.21 16.47 1373690
20031208 16.39 16.74 16.39 16.74 1274129
20031209 16.70 16.70 16.26 16.37 3101461
20031210 16.37 16.66 16.35 16.51 2380536
20031211 16.51 16.70 16.51 16.65 3173963
20031212 16.65 16.69 16.26 16.34 2243958
20031215 16.36 16.61 16.36 16.50 2091042
20031216 16.54 16.66 16.53 16.63 3046065
20031217 16.61 16.67 16.45 16.62 2576212
20031218 16.67 16.92 16.57 16.88 2053132
20031219 16.71 16.91 16.67 16.69 2405298
20031222 16.59 16.92 16.59 16.92 1075389
20031223 16.95 17.18 16.95 17.06 1233922
20031224 16.98 17.08 16.92 16.95 282984
20031226 16.99 17.09 16.95 16.96 345018
20031229 17.04 17.18 17.02 17.09 1677352
20031230 17.15 17.27 17.11 17.22 1366798
20031231 17.22 17.29 17.13 17.18 1209670
20040102 17.17 17.43 17.16 17.34 4342389
20040105 17.28 17.36 16.94 17.22 2015436
20040106 17.24 17.35 17.08 17.35 1486250
20040107 17.35 17.48 17.24 17.40 1839504
20040108 17.43 17.43 17.34 17.39 3048260
20040109 17.32 17.54 17.21 17.44 1891866
20040112 17.41 17.47 17.25 17.27 2211857
20040113 17.27 17.46 17.27 17.42 1476384
20040114 17.39 17.55 17.38 17.49 1419469
20040115 17.54 17.54 17.28 17.36 1680394
20040116 17.47 17.54 17.36 17.47 1356736
20040120 17.43 17.57 17.35 17.55 1473475
20040121 17.48 18.03 17.48 18.03 1465128
20040122 18.00 18.09 17.73 17.85 1518881
20040123 17.93 17.98 17.71 17.81 1236202
20040126 17.71 17.85 17.70 17.75 1635494
20040127 17.73 17.79 17.35 17.43 1542659
20040128 17.47 17.78 17.39 17.63 2244109
20040129 17.66 17.76 17.42 17.54 1726432
20040130 17.49 17.49 17.28 17.39 1617155
20040202 17.43 17.69 17.24 17.49 2028210
20040203 17.58 17.67 17.35 17.38 1625629
20040204 17.24 17.34 17.00 17.17 1419090
20040205 17.12 17.24 16.88 17.05 1333084
20040206 16.96 17.20 16.79 17.16 1609566
20040209 17.08 17.16 16.96 17.02 1463104
20040210 17.10 17.35 17.00 17.33 1580476
20040211 17.39 17.47 17.14 17.31 1807379
20040212 17.17 17.39 17.13 17.20 2753059
20040213 17.20 17.28 16.98 17.26 3408724
20040217 17.28 17.58 17.17 17.50 1140457
20040218 17.55 17.71 17.47 17.68 1359012
20040219 17.77 17.77 17.39 17.43 1438694
20040220 17.63 17.63 17.34 17.50 2523248
20040223 17.47 17.80 17.47 17.66 1509016
20040224 17.66 17.67 17.42 17.54 1826983
20040225 17.64 18.03 17.57 18.03 1695192
20040226 18.38 18.78 17.95 18.26 4086017
20040227 18.26 18.42 18.05 18.26 2049206
20040301 18.26 18.77 18.26 18.70 1528494
20040302 18.62 18.70 18.45 18.60 1564034
20040303 18.60 18.76 18.37 18.71 1504463
20040304 18.58 18.71 18.49 18.64 1041804
20040305 18.64 18.86 18.55 18.75 1019797
20040308 18.72 18.88 18.38 18.45 1671161
20040309 18.46 18.65 18.40 18.59 1962189
20040310 18.58 18.65 18.14 18.23 1028524
20040311 18.13 18.46 17.89 18.09 1355724
20040312 18.18 18.41 17.79 18.33 1743887
20040315 18.14 18.39 18.05 18.33 1577947
20040316 18.38 18.57 18.30 18.50 1508257
20040317 18.50 18.76 18.41 18.64 2538172
20040318 18.54 18.87 18.46 18.69 1672300
20040319 18.59 18.90 18.37 18.68 1474234
20040322 18.75 18.82 18.38 18.50 1448939
20040323 18.62 18.66 18.44 18.53 1510534
20040324 18.58 18.63 18.44 18.51 1319930
20040325 18.61 18.82 18.51 18.69 1759190
20040326 18.73 18.88 18.69 18.71 1040539
20040329 18.77 19.14 18.66 19.11 1491745
20040330 19.04 19.28 18.89 19.24 1345392
20040331 19.16 19.42 19.10 19.37 1069743
20040401 19.48 19.56 19.28 19.43 1486603
20040402 19.54 19.82 19.16 19.28 1831229
20040405 19.35 19.49 19.29 19.34 954867
20040406 19.25 19.42 19.22 19.34 853411
20040407 19.29 19.34 19.13 19.15 1200795
20040408 19.19 19.33 19.10 19.14 974682
20040412 19.23 19.26 18.60 18.68 1670705
20040413 18.66 18.68 18.01 18.18 2714487
20040414 18.10 18.49 17.80 18.36 1586931
20040415 18.37 18.70 18.33 18.44 1150882
20040416 18.62 18.67 18.42 18.63 1314542
20040419 18.63 18.64 18.43 18.56 815663
20040420 18.57 18.66 18.32 18.32 939191
20040421 18.18 18.37 18.05 18.34 998635
20040422 18.24 18.90 18.12 18.56 986972
20040423 18.48 18.65 18.34 18.62 837610
20040426 18.63 18.74 18.42 18.44 1107491
20040427 18.42 18.52 18.26 18.30 1421516
20040428 18.33 18.79 18.32 18.64 2063612
20040429 18.71 18.79 18.36 18.43 1949866
20040430 18.43 18.69 18.36 18.66 1990875
20040503 18.59 18.59 18.31 18.43 2057718
20040504 18.48 18.77 18.31 18.71 1510807
20040505 18.71 18.80 18.34 18.37 1384019
20040506 18.33 18.63 18.23 18.47 1551189
20040507 18.31 18.42 17.67 17.94 2437959
20040510 17.86 17.86 17.36 17.52 2572022
20040511 17.54 17.70 17.46 17.65 1599848
20040512 17.63 17.85 17.37 17.81 1635339
20040513 17.84 18.03 17.62 17.94 1796616
20040514 17.86 18.16 17.79 17.90 1327208
20040517 17.61 17.97 17.57 17.73 1227633
20040518 17.70 18.20 17.55 18.14 1595333
20040519 18.15 18.32 17.92 18.03 1379504
20040520 18.03 18.28 17.91 18.19 755341
20040521 18.19 18.29 17.95 18.16 1793230
20040524 18.66 18.91 18.48 18.88 2374753
20040525 18.79 19.14 18.73 19.14 2767159
20040526 19.14 19.38 19.01 19.05 2360080
20040527 19.06 19.46 19.03 19.42 1648507
20040528 19.47 19.52 19.24 19.25 2171214
20040601 19.27 19.53 19.20 19.44 2028372
20040602 19.35 19.64 19.34 19.43 1413991
20040603 19.46 19.56 19.23 19.35 1789467
20040604 19.48 19.61 19.25 19.47 1580033
20040607 19.54 19.74 19.51 19.74 1320812
20040608 19.62 19.70 19.43 19.57 1684374
20040609 19.57 19.67 19.34 19.37 1102474
20040610 19.38 19.49 19.34 19.43 936307
20040614 19.38 19.69 19.32 19.53 1885405
20040615 19.66 19.80 19.49 19.58 1571756
20040616 19.67 19.70 19.55 19.65 972174
20040617 19.55 20.09 19.55 19.97 1944222
20040618 19.91 19.96 19.70 19.82 2072893
20040621 19.78 20.15 19.75 20.10 1655906
20040622 20.14 20.30 20.03 20.17 1410480
20040623 20.09 20.59 19.93 20.48 2510070
20040624 20.52 20.57 20.38 20.48 1490617
20040625 20.48 20.52 20.23 20.39 2636859
20040628 20.53 20.74 20.41 20.65 3271475
20040629 20.65 20.65 20.31 20.51 1932499
20040630 20.38 20.65 20.31 20.55 1977916
20040701 20.67 20.86 20.39 20.51 2738547
20040702 20.66 20.79 20.59 20.71 1580616
20040706 20.71 20.98 20.69 20.83 1665725
20040707 20.73 20.94 20.52 20.73 2156471
20040708 20.73 21.05 20.65 20.95 2088906
20040709 20.69 20.70 20.41 20.64 5508824
20040712 20.65 20.79 20.61 20.77 2149627
20040713 20.68 20.69 20.42 20.49 2442656
20040714 20.49 21.06 20.45 21.03 3495446
20040715 20.96 21.17 20.88 20.96 3174669
20040716 21.09 21.27 20.95 21.16 1292439
20040719 21.16 21.35 21.03 21.18 1845151
20040720 21.18 21.32 21.06 21.25 1462408
20040721 21.22 21.30 20.72 20.73 1183564
20040722 20.60 20.91 20.52 20.85 1876507
20040723 20.80 20.85 20.44 20.59 1668835
20040726 20.58 20.82 20.45 20.52 1224377
20040727 20.51 20.62 20.20 20.44 1266931
20040728 20.43 21.09 20.32 21.00 2457712
20040729 21.00 21.18 20.77 20.79 1627774
20040730 20.82 21.88 20.69 21.54 8160645
20040802 21.38 21.48 20.90 20.94 4137622
20040803 21.00 21.46 20.96 21.24 2478865
20040804 21.09 21.48 20.97 21.36 2873428
20040805 21.26 21.56 21.08 21.24 2969113
20040806 21.24 21.66 21.24 21.51 3420540
20040809 21.54 21.60 21.43 21.44 2850782
20040810 21.45 21.79 21.36 21.69 2869322
20040811 21.56 21.63 21.41 21.59 1922670
20040812 21.50 21.65 21.43 21.59 2623824
20040813 21.59 21.59 21.38 21.49 1296172
20040816 21.39 21.69 21.30 21.64 2653314
20040817 21.60 21.70 21.49 21.64 2175011
20040818 21.66 21.98 21.65 21.98 2035028
20040819 21.80 21.80 21.62 21.70 2442283
20040820 21.63 21.88 21.60 21.82 1794010
20040823 21.82 21.85 21.51 21.54 1419854
20040824 21.64 21.75 21.51 21.75 3825804
20040825 21.77 21.78 21.50 21.59 2781849
20040826 21.60 21.74 21.55 21.68 1747972
20040827 21.63 21.68 21.55 21.55 939809
20040830 21.38 21.55 21.38 21.43 1625783
20040831 21.44 21.60 21.22 21.60 2382184
20040901 21.68 21.68 21.50 21.56 2733446
20040902 21.61 22.06 21.51 22.01 2421379
20040903 22.06 22.09 21.68 21.76 1718233
20040907 21.88 21.88 21.64 21.72 1367345
20040908 21.66 21.77 21.55 21.67 2807481
20040909 21.58 21.77 21.58 21.73 1985257
20040910 21.76 21.80 21.61 21.75 2279033
20040913 21.70 21.78 21.43 21.53 1763152
20040914 21.53 21.59 21.36 21.50 2424988
20040915 21.51 21.53 21.35 21.43 1875511
20040916 21.43 21.55 21.36 21.47 1868419
20040917 21.47 21.56 21.43 21.47 1979160
20040920 21.30 21.44 21.24 21.24 2017857
20040921 21.30 21.61 21.23 21.52 2302301
20040922 21.47 21.47 21.26 21.29 1636235
20040923 21.35 21.57 21.25 21.52 2713164
20040924 21.50 21.50 21.34 21.38 1609110
20040927 21.18 21.47 21.10 21.35 1613714
20040928 21.45 21.65 21.39 21.45 3460490
20040929 21.46 21.58 21.32 21.58 1376935
20040930 21.46 21.60 21.36 21.47 2151847
20041001 21.42 21.67 21.40 21.66 1226645
20041004 21.66 21.83 21.52 21.55 2505898
20041005 21.62 21.75 21.58 21.67 1531794
20041006 21.62 21.70 21.42 21.62 1709252
20041007 21.60 21.68 21.49 21.51 1367796
20041008 21.56 21.76 21.37 21.69 1248256
20041011 21.59 21.85 21.54 21.70 2147524
20041012 21.78 22.71 21.70 22.47 6049375
20041013 23.08 23.66 22.75 22.92 7297014
20041014 23.08 23.13 22.86 23.05 3239563
20041015 23.48 23.63 23.27 23.39 4013117
20041018 23.48 23.69 23.42 23.64 3814665
20041019 23.64 24.15 23.63 23.78 4957336
20041020 23.75 24.17 23.60 24.11 2617288
20041021 23.85 23.90 23.59 23.66 2829447
20041022 23.60 23.87 23.33 23.79 2116898
20041025 23.88 24.17 23.80 24.16 1743706
20041026 24.07 24.31 23.79 24.31 1918323
20041027 24.31 24.36 23.99 24.05 1330378
20041028 24.25 24.67 24.13 24.60 2121962
20041029 24.65 24.92 24.33 24.70 1840030
20041101 24.80 24.83 24.46 24.51 1428555
20041102 24.67 24.74 24.04 24.13 1637626
20041103 24.37 24.88 24.37 24.71 1676650
20041104 24.71 25.20 24.41 25.10 1419663
20041105 24.96 25.42 24.46 24.96 1838054
20041108 24.96 25.47 24.96 25.43 1107846
20041109 25.56 25.65 25.26 25.33 1514381
20041110 25.45 25.46 25.19 25.34 1772356
20041111 25.42 26.03 25.25 25.87 1486472
20041112 25.87 26.09 25.68 25.99 1549083
20041115 26.03 26.14 25.71 25.79 1320129
20041116 25.87 25.90 25.60 25.63 1534387
20041117 25.55 25.90 25.49 25.63 1707029
20041118 25.63 25.81 25.48 25.64 1362239
20041119 25.81 25.83 25.57 25.73 1318894
20041122 25.86 26.09 25.68 26.09 1590823
20041123 26.12 26.19 25.77 25.91 1737161
20041124 26.07 26.31 25.96 26.08 1463379
20041126 26.12 26.32 26.01 26.13 505329
20041129 26.12 26.21 25.68 25.85 1010164
20041130 25.79 25.89 25.71 25.83 1134273
20041201 25.90 25.90 25.43 25.63 1577362
20041202 25.52 25.60 25.14 25.18 2094546
20041203 25.35 25.58 25.24 25.33 1665535
20041206 25.15 25.43 25.12 25.33 1488695
20041207 25.26 25.46 24.85 24.85 995345
20041208 24.89 25.05 24.59 24.74 1778284
20041209 24.74 24.92 24.41 24.82 1138595
20041210 24.67 24.95 24.50 24.80 1071045
20041213 24.75 25.31 24.75 25.31 843697
20041214 25.48 25.56 24.88 24.92 1418181
20041215 25.06 25.30 24.98 25.30 1055238
20041216 25.22 25.53 24.98 25.35 1824470
20041217 25.09 25.78 25.09 25.76 2324241
20041220 25.76 25.87 25.48 25.61 1941169
20041221 25.81 25.92 25.68 25.91 853329
20041222 26.13 26.33 26.01 26.13 1298394
20041223 26.20 26.20 25.95 26.05 594243
20041227 26.22 26.23 25.87 25.95 1389655
20041228 26.08 26.30 26.00 26.26 1036837
20041229 26.17 26.35 26.10 26.26 471980
20041230 26.36 26.51 26.21 26.47 616564
20041231 26.35 26.41 26.14 26.14 519521
20050103 26.19 26.34 25.79 25.92 1937668
20050104 26.12 26.39 25.77 25.86 1369625
20050105 26.02 26.02 25.34 25.44 2246930
20050106 25.32 25.55 25.28 25.45 1273685
20050107 25.50 25.75 25.24 25.26 800480
20050110 25.34 25.69 25.25 25.31 2021355
20050111 25.36 25.39 25.01 25.06 1574861
20050112 25.10 25.25 24.84 25.13 1262535
20050113 24.92 25.56 24.92 25.25 1206907
20050114 25.34 25.50 25.16 25.46 1059260
20050118 25.50 25.90 25.46 25.72 1621299
20050119 25.72 26.05 25.72 25.82 927542
20050120 25.91 25.91 25.57 25.77 1087319
20050121 25.71 25.89 25.67 25.79 1342179
20050124 25.78 26.21 25.77 26.08 1544964
20050125 26.08 26.32 25.86 25.88 1269274
20050126 26.05 26.10 25.77 26.03 1468261
20050127 25.95 26.27 25.83 26.17 1082541
20050128 26.10 26.19 25.78 26.11 1127631
20050131 26.24 26.57 26.16 26.50 1377835
20050201 26.81 26.92 26.30 26.30 2140085
20050202 26.51 26.66 26.39 26.48 1328823
20050203 26.48 26.56 26.30 26.50 873997
20050204 26.36 26.85 26.36 26.85 1197840
20050207 26.82 26.82 26.51 26.54 1099204
20050208 26.72 26.93 26.60 26.65 1337645
20050209 26.68 26.73 26.48 26.53 763476
20050210 26.52 26.61 26.44 26.57 1347693
20050211 26.59 26.74 26.46 26.67 1606105
20050214 26.74 27.01 26.74 26.93 1520825
20050215 27.01 27.05 26.57 26.71 1527565
20050216 26.61 26.93 26.46 26.87 1299784
20050217 26.92 26.93 26.65 26.76 949719
20050218 26.93 27.01 26.43 26.52 1975774
20050222 26.53 26.53 25.71 25.71 2237250
20050223 25.91 26.12 25.87 26.08 2506568
20050224 26.12 26.21 26.00 26.13 1785977
20050225 26.16 26.74 26.16 26.68 1199188
20050228 26.73 26.83 26.48 26.51 2181745
20050301 26.51 26.76 26.40 26.54 2192895
20050302 26.44 26.74 26.20 26.40 1477205
20050303 26.44 26.73 26.24 26.37 1657077
20050304 26.52 27.09 26.48 26.92 2922063
20050307 27.07 27.70 27.04 27.50 4409683
20050308 27.56 27.56 27.15 27.22 1783037
20050309 27.13 27.41 26.88 27.19 2145231
20050310 27.26 27.69 27.00 27.67 2646619
20050311 27.75 28.52 27.35 27.40 2418838
20050314 27.41 27.86 27.26 27.63 2702492
20050315 27.87 28.02 27.38 27.38 2788384
20050316 27.34 27.59 26.97 27.41 3044469
20050317 27.53 27.88 27.26 27.62 2908340
20050318 27.67 27.94 27.59 27.94 3628931
20050321 27.94 28.46 27.85 28.36 2939707
20050322 28.37 28.40 27.68 27.81 2132243
20050323 27.74 27.99 27.02 27.85 3110389
20050324 27.90 28.36 27.86 28.24 1323554
20050328 28.25 28.43 28.01 28.01 1355534
20050329 28.09 28.15 27.65 27.69 2627583
20050330 27.85 28.14 27.75 28.14 2164758
20050331 28.00 28.57 27.94 28.54 2334683
20050401 28.77 29.06 28.53 28.82 2139944
20050404 28.94 29.33 28.91 29.29 2802374
20050405 29.29 29.66 29.14 29.58 3007209
20050406 29.75 29.77 29.44 29.46 1444429
20050407 29.51 29.68 29.37 29.56 1031596
20050408 29.66 29.68 29.31 29.31 1201035
20050411 29.29 29.82 29.28 29.69 1731855
20050412 29.60 29.93 29.37 29.81 2248322
20050413 29.83 29.89 29.51 29.64 1233390
20050414 29.60 29.70 29.32 29.34 1388963
20050415 29.47 29.52 29.02 29.06 2426640
20050418 28.92 29.20 28.56 28.88 2436858
20050419 28.91 29.46 28.91 29.38 998632
20050420 29.39 29.60 29.15 29.16 1847652
20050421 29.35 29.54 28.96 29.46 1185222
20050422 29.46 29.92 29.42 29.70 1306493
20050425 29.91 30.26 29.54 29.77 2062583
20050426 29.77 29.87 29.44 29.44 1255041
20050427 29.32 29.74 29.19 29.66 1176951
20050428 29.64 29.73 29.19 29.49 1509139
20050429 29.50 29.88 29.38 29.84 1322549
20050502 29.94 30.37 29.84 30.15 1698405
20050503 30.30 30.39 29.66 29.74 2254039
20050504 29.74 30.39 29.60 30.13 2371296
20050505 29.92 30.23 29.77 29.88 1865776
20050506 29.92 30.07 29.60 30.00 1711055
20050509 30.54 31.21 30.22 31.08 2823295
20050510 31.18 31.18 30.47 30.65 2197964
20050511 30.62 31.04 30.53 30.90 1711906
20050512 30.90 31.53 30.20 30.30 1989358
20050513 30.36 30.42 28.91 29.62 2784615
20050516 29.51 29.88 29.27 29.82 2992978
20050517 29.84 30.43 29.74 30.37 1904213
20050518 30.62 30.70 30.30 30.38 1732098
20050519 30.56 30.67 30.30 30.64 1217091
20050520 30.75 30.75 30.46 30.62 826639
20050523 30.70 30.84 30.54 30.79 1346998
20050524 30.88 30.99 30.57 30.91 1355148
20050525 30.91 30.95 30.59 30.71 1266840
20050526 30.71 30.85 30.55 30.71 1003133
20050527 30.66 30.81 30.54 30.70 2207695
20050531 30.63 30.85 30.21 30.21 2687793
20050601 30.30 30.99 30.09 30.54 2396596
20050602 30.67 30.81 30.34 30.38 1584918
20050603 30.49 30.86 30.42 30.86 1273287
20050606 30.76 31.07 30.75 30.99 1384340
20050607 31.14 31.53 30.77 30.85 1443577
20050608 30.99 31.27 30.91 31.22 1405383
20050609 31.22 31.22 30.87 30.99 980265
20050610 31.08 31.31 30.90 31.15 1323644
20050613 31.05 31.36 30.92 31.27 1439320
20050614 31.31 31.55 31.27 31.50 1090224
20050615 31.64 31.64 31.12 31.41 1245189
20050616 31.48 31.59 31.19 31.42 1379475
20050617 31.57 31.64 31.30 31.62 2014537
20050620 31.44 31.65 31.31 31.50 1309048
20050621 31.57 31.93 31.54 31.82 1184979
20050622 32.06 32.39 31.86 32.19 1805445
20050623 32.30 33.07 32.28 32.86 2952351
20050624 32.73 33.23 32.57 32.79 1882927
20050627 32.70 33.09 32.70 32.88 1019067
20050628 33.08 33.49 32.97 33.37 1834896
20050629 33.41 33.89 33.21 33.60 1615385
20050630 33.74 33.80 33.44 33.55 2393101
20050701 33.75 33.89 33.65 33.80 1255779
20050705 33.80 34.04 33.56 33.56 2172502
20050706 33.69 33.85 33.34 33.36 1494268
20050707 33.11 33.38 32.06 33.27 1404698
20050708 33.39 33.70 32.98 33.53 1006896
20050711 33.39 33.74 33.34 33.59 1825951
20050712 33.80 34.23 33.77 34.07 1803589
20050713 34.02 34.18 33.80 33.81 1658054
20050714 33.81 34.06 33.20 33.36 1445917
20050715 33.28 33.46 33.05 33.26 1836588
20050718 33.23 33.33 33.03 33.17 1482422
20050719 33.18 33.26 32.79 32.88 1663010
20050720 32.98 33.43 32.80 33.38 2481823
20050721 33.38 33.43 32.60 32.72 1951904
20050722 32.84 33.03 32.60 32.93 1685735
20050725 32.93 33.50 32.93 33.23 1878169
20050726 33.30 33.42 33.03 33.03 1044126
20050727 33.17 33.64 33.13 33.64 1814709
20050728 33.81 33.92 33.60 33.78 1274878
20050729 33.74 33.91 33.65 33.82 870427
20050801 33.67 33.81 33.23 33.28 1321294
20050802 33.39 34.07 33.39 33.95 1641857
20050803 33.95 34.71 33.90 34.13 1614055
20050804 34.18 34.23 33.79 34.04 1300141
20050805 33.89 33.89 33.46 33.71 1442895
20050808 33.55 34.13 33.11 33.23 2110976
20050809 33.34 34.13 32.97 33.09 3191606
20050810 33.46 34.35 33.14 34.04 3389118
20050811 34.13 34.68 33.92 34.34 2471065
20050812 34.36 34.51 33.99 34.23 1082564
20050815 34.11 34.32 33.94 34.21 1276328
20050816 34.25 34.32 33.72 33.73 1114717
20050817 33.70 33.89 33.31 33.89 1034818
20050818 33.91 34.31 33.61 34.17 2309334
20050819 34.55 34.76 34.37 34.72 1799479
20050822 34.94 35.07 34.56 34.71 2038813
20050823 34.77 35.07 34.56 34.71 1382699
20050824 34.90 35.71 34.90 35.30 2212995
20050825 35.49 36.04 35.44 36.03 1904762
20050826 36.17 36.30 35.47 35.95 2052593
20050829 35.78 36.52 35.53 36.43 1855445
20050830 36.57 37.02 36.24 36.53 2900658
20050831 36.65 37.34 36.29 37.25 2803232
20050901 37.30 37.64 36.77 37.52 2036758
20050902 37.23 37.82 36.20 37.39 1139013
20050906 37.70 38.52 37.60 37.91 1979584
20050907 37.93 38.33 37.73 38.32 1521344
20050908 38.59 38.97 38.14 38.21 2458857
20050909 38.15 39.27 38.14 39.01 2633643
20050912 38.92 39.07 38.47 38.63 1619132
20050913 38.22 38.62 38.18 38.31 2090911
20050914 38.43 38.59 38.14 38.30 1604023
20050915 38.44 38.56 38.21 38.47 2226171
20050916 38.56 38.78 37.89 38.68 2257599
20050919 38.76 38.80 38.33 38.63 1112300
20050920 38.57 38.87 38.24 38.29 1155211
20050921 38.20 38.57 37.24 37.81 2639083
20050922 37.81 37.81 37.10 37.26 2214567
20050923 37.35 37.91 37.23 37.53 1856049
20050926 37.77 38.04 37.64 37.87 930502
20050927 37.97 38.05 37.55 37.87 1333623
20050928 38.44 38.91 38.39 38.76 3330097
20050929 38.78 39.63 38.70 39.51 3034126
20050930 39.50 39.58 39.07 39.33 2325694
20051003 39.34 40.78 39.34 40.69 2767968
20051004 40.69 40.89 39.20 39.35 2628278
20051005 39.13 39.26 37.87 37.89 2282898
20051006 38.01 38.02 36.43 37.05 3472313
20051007 37.07 38.05 36.88 37.99 1846995
20051010 37.85 37.85 36.73 36.85 1733872
20051011 37.18 37.61 37.03 37.35 2191413
20051012 37.37 38.01 36.58 36.60 2126016
20051013 36.48 36.73 35.42 35.81 2710385
20051014 36.04 36.30 35.59 36.18 1822471
20051017 36.28 36.96 36.06 36.80 1219108
20051018 36.80 37.03 35.69 35.84 1413377
20051019 36.03 36.14 35.01 35.96 2205719
20051020 35.85 35.94 33.70 34.05 2911746
20051021 34.21 34.52 33.73 34.22 2296001
20051024 34.35 35.05 34.12 35.01 2056171
20051025 34.93 35.71 34.85 35.71 2657610
20051026 35.43 35.73 34.95 35.18 2578027
20051027 35.27 35.36 34.35 34.35 1036500
20051028 34.52 35.85 34.50 35.84 1708867
20051031 35.96 36.59 35.94 36.40 1881858
20051101 36.60 36.61 35.86 36.11 2048236
20051102 35.84 36.27 35.56 36.02 1654289
20051103 36.19 36.27 35.73 35.85 2185884
20051104 36.73 37.22 35.67 35.84 2718199
20051107 36.23 36.34 35.31 35.78 2255008
20051108 35.71 36.20 35.49 35.74 2138278
20051109 35.82 36.31 35.73 36.03 2297564
20051110 36.10 36.22 35.07 35.45 2134912
20051111 35.28 35.30 34.38 34.85 1814297
20051114 34.85 35.26 34.59 35.19 2150300
20051115 35.05 35.93 34.98 35.69 2000030
20051116 35.63 35.95 35.40 35.77 1575788
20051117 35.97 36.48 35.81 36.43 1441267
20051118 36.87 36.88 35.95 36.49 1861301
20051121 36.54 36.82 36.47 36.76 1089876
20051122 36.70 36.99 36.52 36.98 1358438
20051123 37.20 37.72 37.00 37.44 1244474
20051125 37.60 37.92 37.30 37.39 426766
20051128 37.21 38.06 37.04 37.44 2169053
20051129 37.57 38.06 37.57 37.63 1350744
20051130 37.70 37.92 37.45 37.53 1574947
20051201 37.70 38.14 37.67 38.09 1401596
20051202 37.96 38.08 37.62 37.96 847161
20051205 38.09 38.22 37.52 38.14 1312516
20051206 38.26 38.34 37.82 37.98 1270801
20051207 37.92 38.00 37.20 37.31 1224879
20051208 37.23 38.11 37.23 37.77 1518686
20051209 37.85 38.52 37.77 38.47 1420951
20051212 38.49 38.63 38.16 38.35 2401551
20051213 38.29 38.46 37.97 38.34 1402798
20051214 38.51 39.07 38.51 38.85 1064992
20051215 38.88 39.10 38.74 38.96 1280418
20051216 39.00 39.35 39.00 39.16 1329707
20051219 39.07 39.19 38.11 38.18 1405443
20051220 37.14 37.57 36.84 37.27 2957068
20051221 37.19 37.40 36.51 36.67 1638541
20051222 36.53 36.67 36.23 36.47 1777991
20051223 36.48 36.64 35.98 36.37 1148301
20051227 36.57 36.78 35.99 36.05 2136595
20051228 35.88 36.19 35.58 36.02 2148134
20051229 36.13 36.96 36.10 36.76 1719486
20051230 36.45 36.60 36.14 36.50 1244128
20060103 36.55 37.51 36.13 37.47 1975982
20060104 37.65 38.50 36.94 37.88 2808785
20060105 38.17 38.50 37.42 37.53 2298542
20060106 37.58 37.74 37.25 37.68 1763211
20060109 37.57 37.71 37.17 37.23 1167430
20060110 37.03 38.02 36.93 37.91 2576422
20060111 38.03 38.38 37.73 37.83 2391965
20060112 38.07 38.42 37.88 38.14 1946712
20060113 38.26 38.42 37.99 38.31 1160023
20060117 38.11 38.88 38.00 38.76 1262287
20060118 38.76 39.01 38.16 38.29 2332710
20060119 38.17 38.63 37.85 38.56 1724146
20060120 38.63 39.00 38.23 38.46 2590758
20060123 38.50 38.74 38.06 38.19 1344599
20060124 38.32 38.80 38.21 38.67 955854
20060125 38.70 38.92 37.87 37.99 1647328
20060126 38.83 38.83 37.58 37.86 1401705
20060127 37.84 38.19 37.23 37.38 2703893
20060130 37.28 37.28 36.88 37.09 2106679
20060131 36.77 36.91 36.54 36.68 2210854
20060201 36.62 36.79 36.29 36.70 1995694
20060202 36.58 36.75 36.09 36.45 1627258
20060203 36.21 36.24 35.83 36.02 1452597
20060206 35.93 36.24 35.87 36.05 1563463
20060207 35.96 36.12 35.79 35.99 1495486
20060208 35.92 36.17 35.67 36.16 2114563
20060209 36.17 36.67 36.05 36.40 1148913
20060210 35.76 36.73 35.76 36.18 1052025
20060213 36.58 36.63 36.26 36.48 1271964
20060214 36.20 36.66 36.09 36.51 1331339
20060215 36.46 36.99 36.46 36.71 2174536
20060216 36.56 37.00 36.54 36.95 1744216
20060217 36.88 37.40 36.74 36.91 1556534
20060221 37.05 37.21 36.75 36.83 1187142
20060222 36.83 37.89 36.80 37.85 1953761
20060223 37.70 37.87 37.45 37.64 1600259
20060224 37.58 37.86 37.53 37.68 1005791
20060227 37.64 37.96 37.22 37.64 1633709
20060228 37.45 37.58 36.95 37.13 1366223
20060301 37.27 37.29 36.86 37.07 1440651
20060302 36.83 37.17 36.42 37.02 1316286
20060303 36.83 37.27 36.70 37.02 1165877
20060306 37.02 37.04 36.11 36.32 1250340
20060307 37.07 37.08 35.87 36.27 1745650
20060308 35.87 36.16 34.89 35.86 2713331
20060309 35.95 35.98 35.22 35.25 1484256
20060310 35.24 35.72 35.04 35.62 2061162
20060313 35.56 35.86 35.36 35.78 1623316
20060314 35.66 36.20 35.49 36.12 1913859
20060315 35.99 36.40 35.76 36.40 1410784
20060316 36.56 36.82 36.47 36.50 1589148
20060317 36.66 36.79 36.02 36.29 2355528
20060320 36.26 36.81 36.17 36.43 2262583
20060321 36.30 36.32 35.78 36.04 2454805
20060322 35.98 36.08 35.57 35.81 1564299
20060323 35.66 36.14 35.37 36.06 1876466
20060324 36.01 36.33 35.98 36.21 2345373
20060327 36.09 36.19 35.76 35.92 1331697
20060328 35.93 35.93 35.36 35.37 1780773
20060329 35.39 35.95 35.32 35.77 2259401
20060330 35.63 35.91 35.16 35.24 1742447
20060331 35.26 35.26 34.42 34.69 1823047
20060403 34.52 35.11 34.48 34.64 2117313
20060404 34.55 35.10 34.41 35.07 1963829
20060405 34.95 35.58 34.95 35.36 1942700
20060406 35.23 35.24 34.61 34.74 1672293
20060407 34.73 34.92 33.90 33.95 1665290
20060410 34.11 34.51 33.98 34.03 1205670
20060411 34.03 34.17 33.18 33.33 1882992
20060412 33.24 33.36 33.07 33.14 1279504
20060413 32.85 33.02 32.62 32.73 1830406
20060417 32.65 32.81 32.31 32.47 1896287
20060418 32.52 34.00 32.51 33.88 4024045
20060419 33.91 34.12 33.70 33.92 1030820
20060420 33.87 34.51 33.87 34.19 1100618
20060421 34.37 34.42 33.99 34.24 1319626
20060424 34.08 34.50 33.71 34.37 1598460
20060425 34.35 34.37 33.59 34.12 1202940
20060426 34.12 34.19 33.43 33.61 1438685
20060427 33.36 34.18 33.30 34.04 1749807
20060428 34.01 34.15 33.49 34.04 1604158
20060501 34.08 34.12 33.01 33.15 2321720
20060502 33.30 33.43 32.69 33.30 4601893
20060503 33.23 33.91 33.23 33.85 2749171
20060504 34.03 34.09 33.42 33.55 1784231
20060505 33.76 34.62 33.75 34.62 1805597
20060508 33.82 34.19 33.51 33.82 3493322
20060509 33.61 33.76 33.25 33.51 2934585
20060510 33.41 34.54 33.36 34.50 2597349
20060511 34.54 34.62 34.04 34.54 2319108
20060512 34.41 34.61 34.05 34.08 1824827
20060515 33.95 34.28 33.68 33.95 1941513
20060516 34.10 34.25 33.79 33.92 1623981
20060517 33.72 34.08 32.93 32.96 3081184
20060518 32.95 33.31 32.75 32.94 1985196
20060519 33.19 33.47 32.82 33.09 2726142
20060522 32.94 33.70 32.85 33.50 2495858
20060523 33.60 33.77 32.67 32.68 1446757
20060524 32.56 32.97 32.18 32.56 2185923
20060525 32.73 32.78 32.30 32.37 2732671
20060526 32.56 32.69 32.31 32.60 1843820
20060530 32.64 32.95 32.26 32.33 2350921
20060531 32.48 33.48 32.33 33.06 2639607
20060601 33.07 33.50 32.98 33.42 1429901
20060602 33.52 34.17 33.12 33.96 2198743
20060605 33.91 34.03 33.40 33.50 2413596
20060606 33.50 33.57 32.88 33.19 1957775
20060607 33.32 33.57 33.09 33.18 1565698
20060608 33.20 33.57 32.94 33.39 2261181
20060609 33.22 33.67 33.11 33.52 1423847
20060612 33.55 33.58 32.75 32.97 3236092
20060613 32.99 33.27 32.24 32.31 2746322
20060614 32.31 32.54 31.93 32.28 1825183
20060615 32.85 33.66 32.80 33.57 3076792
20060616 33.57 34.30 33.52 34.17 3048066
20060619 34.20 34.32 33.13 33.46 2174171
20060620 33.47 33.71 32.96 33.12 2272933
20060621 33.32 33.49 33.10 33.16 2635809
20060622 33.22 33.22 32.72 32.97 1616859
20060623 32.96 33.31 32.80 33.00 1262767
20060626 32.99 33.43 32.99 33.24 1052543
20060627 33.30 33.74 32.91 33.16 2679611
20060628 33.19 33.55 33.17 33.35 2252861
20060629 33.35 33.58 32.91 33.11 3807936
20060630 33.09 33.27 33.00 33.08 2342339
20060703 33.26 33.35 33.01 33.07 718298
20060705 32.76 33.01 32.51 32.54 2073787
20060706 32.53 32.67 32.28 32.51 2405881
20060707 32.41 33.46 32.41 33.43 2863762
20060710 33.36 33.58 33.22 33.46 2496302
20060711 33.46 34.22 33.46 34.15 3333904
20060712 34.25 34.25 33.20 33.30 2119646
20060713 33.29 33.68 32.95 33.05 2166920
20060714 33.00 33.28 32.74 32.98 1930316
20060717 32.96 33.27 32.95 33.06 1427284
20060718 33.21 33.68 33.00 33.34 2505969
20060719 33.56 33.79 33.30 33.57 2070133
20060720 33.57 34.31 33.46 34.10 1715758
20060721 34.45 34.45 33.86 34.37 3076670
20060724 34.42 35.14 34.37 35.09 3275078
20060725 35.15 35.27 34.82 34.99 3032226
20060726 34.78 35.20 34.66 35.07 2986131
20060727 35.28 35.71 35.11 35.16 2745991
20060728 35.41 35.97 35.21 35.30 2149119
20060731 35.25 35.37 34.97 35.10 1464419
20060801 34.95 35.77 34.74 35.72 1847794
20060802 35.78 36.09 35.54 36.07 2220559
20060803 36.05 36.42 35.44 35.70 2286931
20060804 35.97 36.26 35.82 36.13 1988672
20060807 36.01 36.20 35.23 35.33 1777768
20060808 34.80 35.79 34.78 35.43 2994030
20060809 36.03 36.42 35.94 36.14 3272838
20060810 36.01 36.21 35.66 36.03 2470249
20060811 36.05 36.21 35.69 35.78 1460057
20060814 36.07 36.28 35.79 35.90 1718941
20060815 36.29 36.31 35.92 36.08 1357965
20060816 36.08 36.31 35.32 35.44 2362616
20060817 35.42 35.55 35.02 35.22 1581365
20060818 35.22 35.84 35.22 35.69 1053693
20060821 35.74 36.10 35.59 35.62 689769
20060822 35.59 36.06 35.56 35.98 1403470
20060823 36.10 36.18 35.44 35.69 1249389
20060824 35.91 36.20 35.73 36.20 1595158
20060825 36.11 36.38 36.02 36.37 1474086
20060828 36.24 36.95 36.24 36.83 2241780
20060829 36.88 37.06 36.59 36.74 1848501
20060830 36.88 36.98 36.64 36.70 1543758
20060831 36.76 37.15 36.61 37.02 1416674
20060901 37.14 37.14 36.84 37.02 2011306
20060905 36.90 36.95 36.08 36.31 1866774
20060906 36.24 36.37 35.95 36.22 1361855
20060907 36.19 36.31 35.78 36.08 942995
20060908 36.23 36.23 35.71 35.75 1688054
20060911 35.58 36.01 35.58 35.75 2423682
20060912 35.69 35.69 35.27 35.30 2138744
20060913 35.31 35.45 34.82 35.44 2209832
20060914 35.39 35.59 34.80 34.85 2068129
20060915 34.89 35.02 34.70 34.81 2943220
20060918 34.78 35.08 34.57 34.84 1611308
20060919 34.94 35.23 34.52 35.13 1720238
20060920 35.30 35.58 35.12 35.18 2384897
20060921 35.18 35.18 34.74 35.04 1398637
20060922 35.07 35.28 34.79 34.95 2014136
20060925 35.19 35.82 35.03 35.75 2739625
20060926 35.84 35.93 35.64 35.88 2458224
20060927 35.87 36.34 35.86 36.30 983011
20060928 36.37 36.57 35.91 36.33 1663106
20060929 36.20 36.33 35.54 35.55 1920807
20061002 35.66 36.14 35.59 35.90 2047665
20061003 36.03 36.36 35.60 36.24 2577592
20061004 36.33 36.67 36.14 36.58 2110334
20061005 36.56 36.69 36.17 36.37 2148169
20061006 36.28 36.36 35.84 35.98 1822880
20061009 36.05 36.20 35.75 35.96 783878
20061010 36.01 36.03 35.80 35.98 2410438
20061011 35.90 36.13 35.63 35.82 2577709
20061012 36.01 36.38 35.80 36.33 2284164
20061013 36.26 36.31 35.86 36.04 1679974
20061016 35.95 36.20 35.86 36.05 1626911
20061017 36.05 36.68 36.05 36.53 1716052
20061018 36.67 36.75 36.44 36.68 2030798
20061019 36.62 37.01 36.41 37.00 1141731
20061020 37.13 37.52 36.93 37.48 2140321
20061023 37.39 37.73 37.22 37.72 2372603
20061024 37.76 37.87 37.31 37.59 1538824
20061025 37.73 38.37 37.55 38.11 1499232
20061026 38.26 38.26 37.74 38.01 1525939
20061027 38.11 38.13 37.56 37.67 947050
20061030 37.90 38.02 37.68 37.82 816091
20061031 37.99 38.04 37.72 37.94 1447926
20061101 38.16 38.45 38.02 38.36 2110217
20061102 38.30 38.63 37.91 38.37 2069687
20061103 38.29 38.43 37.52 37.84 2303843
20061106 37.96 38.43 37.81 38.11 1899136
20061107 38.02 38.46 38.01 38.41 1886251
20061108 38.25 38.99 38.25 38.72 2621401
20061109 38.84 39.01 38.33 38.45 1756112
20061110 38.51 38.89 38.51 38.71 1240477
20061113 38.56 38.87 38.54 38.79 955366
20061114 38.84 38.90 38.33 38.61 1499232
20061115 39.26 39.27 39.01 39.15 2768876
20061116 39.26 39.91 39.16 39.71 3048832
20061117 39.75 39.92 39.38 39.87 2555921
20061120 40.00 40.01 39.42 39.55 1629488
20061121 39.65 39.65 39.13 39.38 1616720
20061122 39.38 39.58 39.10 39.31 1305019
20061124 39.25 39.34 39.13 39.31 422746
20061127 39.13 39.24 38.55 38.59 1747444
20061128 38.58 38.95 38.48 38.57 1629839
20061129 38.67 39.27 38.64 39.05 2004091
20061130 39.17 39.48 38.99 39.25 1775791
20061201 39.44 39.62 39.19 39.44 1312282
20061204 39.64 39.86 39.56 39.85 1107527
20061205 39.79 40.08 39.74 39.96 1584039
20061206 40.04 40.25 39.94 40.00 1722846
20061207 40.12 40.22 39.70 39.86 1371319
20061208 39.90 40.01 39.61 40.01 1226655
20061211 39.96 40.15 39.93 40.08 1129900
20061212 40.00 40.01 38.86 39.51 3719791
20061213 39.61 39.77 39.42 39.49 1852399
20061214 38.90 39.07 38.53 38.63 3399188
20061215 38.58 38.82 38.33 38.40 2406104
20061218 38.42 38.66 38.24 38.50 1652447
20061219 38.51 39.21 38.33 39.04 1660763
20061220 39.10 39.27 38.95 39.10 1057978
20061221 39.10 39.30 38.91 39.16 1084685
20061222 39.09 39.21 38.85 38.88 685015
20061226 38.88 39.40 38.84 39.36 707622
20061227 39.57 39.63 39.20 39.36 1227203
20061228 39.24 39.54 39.20 39.40 731805
20061229 39.23 39.43 38.93 39.07 817243
20070103 39.67 39.76 38.81 39.06 3254654
20070104 38.88 38.95 38.58 38.59 3551706
20070105 38.62 38.64 37.59 37.78 2696168
20070108 37.79 38.02 37.38 37.58 2220558
20070109 37.67 37.74 37.35 37.51 1766017
20070110 37.44 37.65 37.32 37.44 1675575
20070111 37.54 37.68 36.89 37.03 6068502
20070112 37.10 37.32 36.74 36.90 3693015
20070116 36.94 37.24 36.78 36.89 2196231
20070117 36.92 37.04 36.74 36.90 2140243
20070118 36.90 37.21 36.79 37.17 3794632
20070119 37.23 37.45 37.03 37.41 1894173
20070122 37.34 37.61 37.18 37.52 1881602
20070123 37.42 38.18 37.42 37.95 3018362
20070124 37.73 37.98 37.17 37.97 2655195
20070125 38.13 38.48 37.98 38.07 2829678
20070126 38.00 38.32 37.66 38.28 2585821
20070129 38.41 38.54 38.21 38.37 2503643
20070130 38.33 39.06 38.33 38.94 2828165
20070131 38.94 39.06 38.56 38.64 2060974
20070201 38.66 39.04 38.66 38.94 1637978
20070202 38.94 39.15 38.89 39.03 1364787
20070205 38.99 39.48 38.81 39.34 1537175
20070206 39.48 39.76 39.35 39.59 1608761
20070207 39.91 39.95 39.37 39.50 1255837
20070208 39.41 39.92 38.73 39.48 1437654
20070209 39.59 40.10 39.36 39.66 1875200
20070212 39.83 39.99 39.61 39.70 1150961
20070213 39.70 39.88 39.39 39.83 1757637
20070214 39.83 40.30 39.83 40.16 1747393
20070215 40.09 40.24 39.68 39.91 1350237
20070216 39.75 40.04 39.75 39.93 1179013
20070220 39.93 40.18 39.80 40.12 1096602
20070221 39.91 40.12 39.60 39.72 1835159
20070222 39.84 39.92 39.49 39.65 1439632
20070223 39.68 40.46 39.46 40.35 2422512
20070226 41.24 43.81 40.84 41.29 6347745
20070227 40.88 41.39 39.68 40.23 3230443
20070228 40.81 41.48 39.90 40.38 3673577
20070301 39.69 41.32 39.69 40.88 2960861
20070302 40.86 41.31 40.27 40.64 3040944
20070305 40.57 41.19 40.36 40.73 3410513
20070306 41.01 41.81 40.89 41.56 3634816
20070307 41.49 41.74 41.22 41.54 2647746
20070308 41.67 42.03 41.57 41.77 2492817
20070309 41.98 42.17 41.72 42.04 1913961
20070312 41.43 42.23 41.43 42.10 2244420
20070313 42.02 42.09 40.99 41.00 2957253
20070314 41.19 41.65 40.85 41.55 2938396
20070315 41.58 41.98 41.29 41.90 2316821
20070316 41.92 42.10 41.56 41.56 2381307
20070319 41.88 42.13 41.68 42.07 1894173
20070320 42.03 42.71 41.76 42.64 2018838
20070321 42.53 43.27 42.27 42.96 5045348
20070322 43.43 43.43 42.65 43.20 3258379
20070323 43.05 43.28 42.83 43.16 3252675
20070326 43.20 43.67 42.79 43.63 2915581
20070327 43.38 43.47 42.73 43.06 3395381
20070328 42.98 43.27 42.64 42.76 1943854
20070329 43.01 43.01 42.49 42.79 2429557
20070330 42.80 42.97 42.06 42.45 2960278
20070402 42.60 44.07 42.45 44.01 4207691
20070403 44.05 44.18 43.77 44.00 2778935
20070404 44.09 44.34 43.98 44.16 1956584
20070405 44.24 44.26 43.94 44.18 1847107
20070409 44.11 44.91 44.11 44.61 2100432
20070410 44.67 44.86 44.34 44.57 1817597
20070411 44.48 44.80 44.27 44.44 2447611
20070412 44.29 44.59 43.99 44.32 1645049
20070413 44.23 44.29 43.85 44.10 1367306
20070416 44.42 44.87 44.16 44.87 1734158
20070417 44.93 45.10 44.56 44.72 1586607
20070418 44.60 44.98 44.53 44.86 1227046
20070419 44.79 44.80 44.48 44.58 1221144
20070420 44.93 45.36 44.62 45.06 1969661
20070423 45.07 45.77 45.04 45.57 1192559
20070424 45.49 45.69 45.24 45.56 1552931
20070425 45.79 46.78 45.67 46.69 2406759
20070426 46.51 46.90 46.28 46.29 2173571
20070427 46.14 46.18 45.60 45.66 1510922
20070430 45.66 45.88 45.23 45.24 1687868
20070501 45.45 46.26 45.23 46.17 1388484
20070502 46.18 46.61 46.14 46.45 944211
20070503 46.65 46.75 46.28 46.51 943863
20070504 46.71 46.75 46.32 46.61 1239660
20070507 46.75 47.09 46.64 46.96 873618
20070508 47.01 47.54 46.64 47.54 1884371
20070509 48.39 49.12 47.66 48.49 3579992
20070510 48.42 48.74 47.88 47.96 1959477
20070511 48.17 49.02 48.04 48.99 2568429
20070514 48.87 50.17 48.86 49.79 3694214
20070515 49.79 50.62 49.74 50.00 2903109
20070516 50.12 50.73 50.00 50.67 1846644
20070517 50.48 50.86 49.99 50.47 2097886
20070518 50.54 50.92 50.37 50.86 2041180
20070521 50.55 51.39 50.38 51.35 2726395
20070522 51.14 52.05 51.11 51.64 2967222
20070523 51.92 52.07 50.60 51.04 3075310
20070524 51.12 51.40 49.42 49.48 3302596
20070525 49.48 49.76 48.52 49.05 3165692
20070529 49.25 50.26 49.23 49.67 2083420
20070530 49.60 50.33 49.25 50.23 1814125
20070531 50.53 50.58 50.14 50.35 2248793
20070601 50.21 50.55 49.83 50.33 1995931
20070604 49.95 50.77 49.64 50.61 2074278
20070605 50.46 50.61 49.42 49.70 2136770
20070606 49.67 49.68 48.81 49.13 2732760
20070607 49.31 49.31 46.53 46.88 4844996
20070608 46.90 47.43 46.35 47.32 3220546
20070611 47.17 47.77 47.15 47.31 3099265
20070612 47.06 47.31 46.69 46.76 3062580
20070613 47.14 47.47 46.89 47.37 2967453
20070614 47.33 48.04 46.72 47.44 2506978
20070615 48.02 48.91 47.91 48.59 3273086
20070618 48.87 48.87 47.94 48.15 1709624
20070619 48.16 48.31 47.75 48.03 2427127
20070620 48.22 48.41 46.83 46.84 1757072
20070621 46.93 47.60 46.62 47.28 1926495
20070622 47.09 47.23 46.24 46.33 2480940
20070625 46.33 46.96 46.27 46.51 2084577
20070626 47.45 48.16 47.21 47.27 4026464
20070627 47.00 48.38 46.96 48.35 2267030
20070628 48.40 48.87 48.21 48.50 2584396
20070629 48.66 49.26 48.20 48.75 2264843
20070702 48.97 49.86 48.97 49.86 1387684
20070703 49.90 50.17 49.02 49.58 969479
20070705 49.41 49.92 48.48 49.14 1613305
20070706 49.13 49.18 48.15 49.08 1608010
20070709 49.27 49.44 48.55 48.77 2412187
20070710 48.33 49.00 48.11 48.34 2540193
20070711 48.20 48.60 48.07 48.54 1581073
20070712 48.65 49.44 48.54 49.44 1935621
20070713 49.62 51.10 49.42 50.57 2594181
20070716 50.39 50.86 50.00 50.06 1853430
20070717 50.33 50.96 49.91 49.92 1849746
20070718 49.90 50.65 49.81 50.50 2006760
20070719 51.24 51.57 50.31 51.39 2163544
20070720 51.43 51.50 50.16 50.27 2031740
20070723 50.80 51.75 50.63 51.47 2003192
20070724 51.40 51.51 48.78 48.91 2566669
20070725 49.41 49.84 48.43 49.18 2940440
20070726 48.43 48.78 46.67 47.19 4554090
20070727 47.07 47.40 45.76 45.78 3820476
20070730 45.78 46.06 44.99 45.78 4131856
20070731 46.53 47.19 45.95 45.95 4105611
20070801 45.95 47.96 45.62 47.74 3420345
20070802 47.87 48.77 47.69 48.53 3061538
20070803 47.77 49.26 46.42 46.43 4339980
20070806 46.80 48.76 46.07 48.73 2824636
20070807 48.17 49.37 47.83 48.91 3992570
20070808 48.98 49.67 48.19 48.91 4472475
20070809 48.47 49.50 45.42 45.83 3847758
20070810 45.95 47.21 44.46 46.16 3865025
20070813 46.60 48.76 46.48 47.68 2974973
20070814 47.78 47.95 45.85 45.96 2721725
20070815 46.09 47.29 45.58 45.80 3146376
20070816 45.56 45.81 43.99 45.34 5023174
20070817 45.35 47.01 45.35 46.33 3881716
20070820 46.33 46.41 45.18 46.02 2398489
20070821 45.64 46.92 45.47 46.56 1644846
20070822 46.91 47.41 46.42 47.23 1837084
20070823 47.38 47.68 46.83 47.22 1347164
20070824 47.15 47.61 46.75 47.61 1070548
20070827 47.40 47.41 45.71 45.71 2185876
20070828 45.62 46.10 45.20 45.28 2048546
20070829 45.31 46.92 45.31 46.89 1561504
20070830 46.34 46.91 45.63 45.80 1843530
20070831 46.24 46.48 45.43 45.79 2958973
20070904 45.99 47.64 45.79 47.46 2229273
20070905 46.88 47.13 46.07 46.35 1821429
20070906 46.56 47.15 46.14 47.02 1073772
20070907 46.28 46.75 45.69 45.96 1544352
20070910 46.35 46.52 45.48 46.22 1490825
20070911 46.50 47.25 45.94 47.05 2091944
20070912 46.84 47.54 46.47 47.06 1464234
20070913 47.21 47.87 47.20 47.64 1482076
20070914 47.48 48.47 47.38 48.07 2046244
20070917 47.98 48.31 47.54 47.87 1187273
20070918 48.17 49.36 48.00 49.08 1803932
20070919 49.08 50.40 49.08 50.24 2192782
20070920 50.11 50.26 49.25 49.30 1522366
20070921 49.93 50.39 49.30 49.73 1895907
20070924 49.73 50.26 49.50 49.83 1123961
20070925 49.79 50.39 48.87 49.51 1372259
20070926 50.09 50.21 49.80 50.04 1850985
20070927 50.04 50.17 49.31 49.48 1357145
20070928 49.64 49.67 48.33 48.42 2802933
20071001 48.80 49.28 48.25 49.15 2065379
20071002 49.29 49.54 48.76 48.96 1349357
20071003 48.85 49.06 48.68 48.80 1363444
20071004 49.10 49.67 48.86 49.38 1118356
20071005 49.46 49.85 49.20 49.45 1523896
20071008 49.39 49.65 48.91 48.94 1081707
20071009 49.20 50.14 49.08 49.95 1671636
20071010 49.77 49.91 49.16 49.56 1507060
20071011 49.89 50.46 49.46 49.73 1248344
20071012 49.86 50.33 49.17 49.35 1470183
20071015 49.44 49.60 48.34 48.74 1234028
20071016 48.46 48.98 48.46 48.80 1356801
20071017 49.11 49.72 48.72 49.12 2549485
20071018 49.03 49.21 48.68 48.85 1318205
20071019 48.37 48.68 47.22 47.29 3342584
20071022 46.98 48.10 46.78 48.06 1418187
20071023 48.29 48.76 47.56 47.99 1098314
20071024 47.72 48.27 47.09 47.60 2799497
20071025 47.78 48.32 47.63 48.16 1763372
20071026 48.20 49.46 47.96 49.46 1349586
20071029 49.53 49.94 49.32 49.43 1558139
20071030 49.41 50.42 49.23 50.03 1176765
20071031 50.13 50.91 49.87 50.77 2386513
20071101 50.51 50.69 49.14 49.27 2410564
20071102 49.55 50.40 49.49 50.14 2000557
20071105 50.80 51.12 49.80 50.69 1725120
20071106 51.08 51.08 50.11 50.71 1888321
20071107 49.76 50.45 49.25 49.32 1883969
20071108 49.36 50.74 49.36 50.45 2377923
20071109 49.16 50.03 48.93 49.46 2549141
20071112 49.11 49.86 48.51 48.68 2262938
20071113 48.99 48.99 47.64 48.52 3126472
20071114 48.91 49.12 47.82 48.28 3128648
20071115 48.18 48.42 47.41 47.64 3101734
20071116 48.06 48.12 46.93 47.67 2829160
20071119 47.46 47.64 47.04 47.60 2680847
20071120 48.01 48.91 47.81 48.60 2643740
20071121 48.10 48.56 47.43 47.46 1767609
20071123 47.67 47.84 47.19 47.61 580881
20071126 47.88 48.50 47.53 47.61 2173493
20071127 47.71 48.28 47.46 47.86 1561919
20071128 47.86 48.50 47.68 48.50 2437134
20071129 48.25 48.76 47.95 48.43 1325993
20071130 49.13 49.38 48.49 48.88 1946615
20071203 48.67 49.53 48.67 48.89 1697862
20071204 48.50 49.30 48.24 48.81 2566778
20071205 49.17 49.97 48.93 49.87 2546164
20071206 49.86 50.02 49.11 49.67 2378267
20071207 50.19 50.42 49.32 50.12 1951539
20071210 50.41 50.64 50.09 50.16 1952685
20071211 50.42 50.44 48.63 48.74 2178417
20071212 49.93 50.01 48.54 48.90 3413133
20071213 48.86 49.12 48.52 48.91 1706795
20071214 48.36 48.92 48.15 48.15 1778031
20071217 48.08 48.21 47.28 47.40 2434729
20071218 47.65 47.93 47.30 47.71 1757302
20071219 47.39 47.98 47.39 47.59 1602576
20071220 47.84 48.30 47.65 48.15 2350093
20071221 49.18 49.18 48.29 48.56 2559334
20071224 48.44 48.89 48.44 48.68 460857
20071226 48.47 48.59 47.86 47.88 1184323
20071227 47.88 47.95 46.66 46.98 2807389
20071228 47.03 48.06 47.03 47.48 2028153
20071231 47.29 47.74 46.71 46.86 1838185
20080102 46.83 47.19 46.25 46.61 3162839
20080103 46.61 47.77 46.58 46.74 2899640
20080104 46.44 47.57 46.37 46.87 2726641
20080107 47.06 47.70 47.06 47.56 2899867
20080108 47.70 48.49 47.30 47.35 2113229
20080109 47.38 48.42 47.34 47.98 2726299
20080110 47.81 48.45 47.32 47.82 2918090
20080111 47.40 48.46 47.23 47.95 2010159
20080114 48.24 48.49 47.89 48.28 2008109
20080115 47.78 48.91 47.72 47.90 2296250
20080116 47.66 48.42 46.60 46.79 3141086
20080117 46.79 46.91 45.41 45.41 3051911
20080118 45.63 45.77 43.95 44.49 4253450
20080122 42.64 44.43 42.37 43.64 4767322
20080123 42.44 44.65 41.10 44.51 5343719
20080124 44.85 44.85 43.53 44.09 3168078
20080125 44.21 44.68 43.68 43.89 3583321
20080128 44.00 44.93 43.77 44.74 3530818
20080129 45.04 45.55 44.63 44.79 1877818
20080130 45.04 45.75 44.39 44.89 2729374
20080131 44.01 46.17 44.01 45.66 2450116
20080201 46.17 46.96 45.82 46.95 2420049
20080204 46.96 47.94 46.79 47.65 2377340
20080205 47.33 47.59 45.82 46.33 2529839
20080206 46.55 46.72 45.47 45.73 2497152
20080207 45.57 45.66 44.85 45.40 2381326
20080208 45.10 45.32 44.55 44.90 2227233
20080211 44.59 45.40 44.59 45.20 1537743
20080212 45.20 46.80 45.16 45.74 1916883
20080213 45.95 46.48 45.90 46.32 2049451
20080214 46.40 46.80 45.27 45.48 1452553
20080215 45.46 45.61 44.96 45.52 1658466
20080219 46.11 46.15 45.17 45.30 1393103
20080220 44.96 45.30 44.74 45.07 2210150
20080221 45.14 45.25 44.31 44.44 2320509
20080222 44.52 45.23 44.22 45.10 1990114
20080225 45.23 45.48 44.78 45.28 1714842
20080226 45.20 45.97 44.67 45.97 2184296
20080227 45.66 46.31 44.58 44.82 2592137
20080228 43.91 44.38 43.75 44.25 3583435
20080229 43.85 44.12 43.02 43.38 3312605
20080303 43.58 44.25 43.21 43.86 2302173
20080304 43.42 44.61 43.42 44.49 2421529
20080305 44.69 45.02 44.01 44.92 3290738
20080306 44.79 44.89 43.63 43.64 2250808
20080307 43.33 43.78 43.03 43.59 2502505
20080310 43.69 43.85 42.99 43.32 2051159
20080311 44.21 44.47 43.59 44.39 2142499
20080312 44.59 44.93 43.34 43.41 1839779
20080313 42.92 43.35 42.58 43.19 2525169
20080314 43.63 43.64 42.32 42.94 2485194
20080317 42.15 43.34 42.12 42.99 2620837
20080318 43.72 43.73 42.69 43.48 2316523
20080319 43.60 44.02 42.45 42.50 4002209
20080320 42.70 42.90 41.84 42.76 2448294
20080324 42.86 43.16 42.21 42.28 1537173
20080325 42.41 42.72 42.16 42.36 1576352
20080326 42.22 43.24 42.22 43.07 3890027
20080327 43.32 43.96 43.13 43.47 2698821
20080328 43.77 44.10 43.13 43.28 2104276
20080331 43.19 43.47 42.88 43.31 2189842
20080401 43.42 45.25 43.42 45.16 2961176
20080402 45.09 45.38 44.67 44.67 2412357
20080403 44.49 44.92 44.34 44.43 2125668
20080404 44.44 45.86 44.44 45.22 2156680
20080407 45.50 45.71 44.99 45.61 1343581
20080408 45.54 45.93 45.06 45.73 1357050
20080409 45.85 45.98 45.06 45.31 2039536
20080410 45.14 45.33 44.87 45.02 1473175
20080411 44.82 45.23 44.72 45.00 1787028
20080414 44.89 45.42 44.81 45.37 1393268
20080415 45.56 45.94 45.41 45.78 1182297
20080416 46.08 46.93 45.65 46.87 1543574
20080417 46.61 47.38 46.61 46.77 1176865
20080418 46.49 47.67 46.49 47.10 1645664
20080421 46.92 47.04 46.39 46.79 1336564
20080422 46.56 46.63 46.05 46.40 1160453
20080423 46.42 47.07 46.24 47.05 1973438
20080424 47.05 47.25 46.45 46.63 1669092
20080425 46.85 47.07 46.46 46.74 4279744
20080428 46.81 47.06 46.36 46.54 1453594
20080429 46.36 46.63 46.04 46.12 1773106
20080430 46.31 46.78 45.93 46.09 2669846
20080501 46.27 46.54 45.70 46.48 1749678
20080502 46.74 47.14 46.54 46.83 1383082
20080505 46.30 46.53 46.12 46.18 934316
20080506 45.94 46.02 44.83 45.86 1990189
20080507 45.75 46.11 45.10 45.23 2359501
20080508 45.05 45.76 44.61 45.62 1944803
20080509 45.06 45.88 45.05 45.68 1278615
20080512 45.71 46.52 45.63 46.46 1510185
20080513 46.66 46.88 46.14 46.36 1406737
20080514 46.67 46.93 46.31 46.76 1559193
20080515 46.65 47.14 46.42 47.00 1390891
20080516 46.98 46.99 46.51 46.81 1410132
20080519 46.99 47.86 46.94 47.77 1628573
20080520 47.69 47.70 46.81 47.01 2656717
20080521 47.10 47.80 47.01 47.15 1597901
20080522 47.07 47.71 46.76 47.09 1864105
20080523 46.99 47.02 45.93 45.97 1154115
20080527 45.42 45.96 45.42 45.78 2227984
20080528 46.08 46.28 45.75 46.13 1483021
20080529 45.81 46.53 45.72 46.29 1194861
20080530 46.33 47.27 46.23 47.03 2234549
20080602 46.92 46.92 46.02 46.26 1765410
20080603 46.48 46.59 45.71 45.76 1601410
20080604 45.77 46.47 45.54 46.41 1620198
20080605 46.65 46.77 46.13 46.55 1636836
20080606 46.35 46.47 45.14 45.30 4040252
20080609 45.29 46.03 45.29 45.81 1513807
20080610 45.64 46.56 45.17 46.46 2135741
20080611 46.15 46.57 46.01 46.42 2089902
20080612 46.39 46.88 45.94 46.05 2721457
20080613 46.44 46.83 46.10 46.69 1761901
20080616 46.36 46.56 45.69 46.21 1068776
20080617 46.60 46.72 45.98 46.11 1835696
20080618 45.94 46.14 45.37 45.57 1764957
20080619 45.64 46.52 45.63 46.52 2221533
20080620 46.41 46.45 45.36 45.41 2231040
20080623 45.65 46.30 45.54 45.96 1271598
20080624 45.92 46.01 45.20 45.28 1392136
20080625 45.41 46.43 45.40 46.26 1874178
20080626 46.10 46.12 44.71 44.87 2024843
20080627 45.07 45.08 44.15 44.36 2336643
20080630 44.34 45.88 44.23 45.66 2605009
20080701 45.24 45.96 44.75 45.78 3540972
20080702 45.79 46.19 45.33 45.34 1329116
20080703 45.76 46.20 45.46 45.58 1773468
20080707 45.69 46.11 44.91 45.26 1563838
20080708 45.04 45.28 44.38 44.92 2925023
20080709 44.83 46.30 44.83 45.99 2647768
20080710 45.91 46.20 45.64 46.08 2669597
20080711 45.80 46.52 45.15 45.98 1841656
20080714 46.12 46.35 44.82 44.89 1558775
20080715 44.86 45.63 44.72 45.34 2896668
20080716 45.48 45.48 44.13 44.38 2249663
20080717 44.60 44.60 43.28 43.80 2352171
20080718 43.87 44.76 43.64 44.26 2833993
20080721 44.33 44.35 43.86 44.17 2332592
20080722 43.95 44.57 43.82 44.25 1945740
20080723 44.39 44.39 43.00 43.16 2368262
20080724 43.08 43.35 42.41 42.68 2659583
20080725 42.71 42.91 42.20 42.36 1742186
20080728 42.24 43.09 42.11 42.52 1480797
20080729 42.59 43.00 42.54 42.94 1607272
20080730 43.08 43.71 42.80 43.51 1527943
20080731 43.49 43.77 42.94 42.96 1821627
20080801 43.30 43.31 41.58 41.59 2321227
20080804 41.64 42.34 40.87 40.93 2458955
20080805 41.33 41.89 40.45 41.65 2351946
20080806 41.59 42.15 41.12 41.66 2754102
20080807 41.34 41.73 40.45 41.28 3160083
20080808 42.17 42.20 40.64 41.49 2764341
20080811 41.55 41.55 40.76 41.28 2706617
20080812 41.21 41.21 39.69 39.91 2374451
20080813 39.88 40.26 39.81 40.10 2042847
20080814 39.83 39.97 39.32 39.76 1939551
20080815 39.64 40.63 39.15 39.75 1662520
20080818 39.79 40.42 39.75 40.05 1602546
20080819 39.93 40.39 39.81 40.09 1774593
20080820 40.09 40.65 39.81 40.53 1805987
20080821 40.35 41.65 40.21 41.33 2810138
20080822 41.39 41.55 41.00 41.17 1329454
20080825 41.06 41.06 40.32 40.79 1672985
20080826 40.85 41.33 40.60 41.11 1421272
20080827 41.30 41.60 41.12 41.31 886340
20080828 41.47 41.76 41.37 41.63 1008877
20080829 41.52 41.72 40.81 40.81 1151218
20080902 41.30 41.38 40.09 40.36 2607260
20080903 40.21 40.53 39.71 39.93 2114411
20080904 39.73 39.98 38.79 38.80 1993224
20080905 38.79 38.87 37.82 38.00 2787521
20080908 38.34 39.24 38.34 39.17 2559775
20080909 39.11 39.41 37.40 37.52 4048898
20080910 37.50 37.79 36.92 37.12 3145455
20080911 36.93 37.74 36.41 37.66 2699416
20080912 37.58 38.08 37.42 37.78 2417547
20080915 37.15 37.61 36.51 36.61 2415971
20080916 36.25 36.70 34.39 36.14 5518893
20080917 35.67 35.82 33.66 33.82 4927587
20080918 33.88 35.57 33.65 35.57 5405808
20080919 35.56 37.36 33.99 35.58 4017617
20080922 35.58 35.86 34.95 35.23 3076254
20080923 35.25 35.81 34.32 34.37 2657107
20080924 34.41 34.45 33.78 34.18 1662971
20080925 34.33 35.87 34.33 35.72 3675661
20080926 35.94 36.01 34.88 35.90 2634039
20080929 35.44 36.32 34.90 35.38 5918771
20080930 35.95 36.00 34.81 35.73 3795951
20081001 35.56 36.16 34.96 36.06 2572175
20081002 35.83 36.18 34.75 34.92 2113663
20081003 35.35 36.66 35.03 35.36 3550950
20081006 34.75 35.34 32.30 33.14 3648102
20081007 33.30 33.67 31.76 31.98 3203661
20081008 30.46 32.06 28.92 30.61 4932067
20081009 30.73 30.93 28.06 28.26 3832578
20081010 27.30 28.15 23.94 27.08 7648071
20081013 27.91 30.59 26.88 30.47 3267200
20081014 33.50 33.50 28.88 30.20 3273007
20081015 29.76 29.76 27.76 28.08 3390371
20081016 28.07 29.77 26.82 29.52 4743124
20081017 29.39 30.94 28.47 29.34 3093109
20081020 29.53 32.40 29.14 32.35 2448893
20081021 32.14 32.29 30.42 30.81 2149956
20081022 30.06 30.31 27.87 28.93 3034818
20081023 29.51 31.33 28.41 30.55 4381653
20081024 28.50 29.76 28.02 29.01 3565132
20081027 28.41 29.03 27.63 27.89 5041838
20081028 28.66 31.58 28.27 31.53 5183992
20081029 31.48 31.48 29.78 29.92 3423089
20081030 30.86 31.98 30.28 31.77 2906399
20081031 31.52 32.46 30.93 31.87 3454915
20081103 31.86 32.24 31.10 31.46 2240296
20081104 32.27 32.95 31.50 32.49 2724602
20081105 31.76 31.96 31.22 31.43 4433802
20081106 31.43 31.44 29.14 29.72 4694660
20081107 29.55 31.60 29.18 31.55 2973288
20081110 32.05 32.14 29.70 30.42 2065646
20081111 29.93 30.62 29.31 30.32 2343031
20081112 29.52 29.93 29.12 29.42 3665969
20081113 29.71 31.92 28.96 31.91 4175624
20081114 31.27 31.47 29.69 29.97 3453687
20081117 29.38 30.94 29.27 29.78 2986800
20081118 29.61 30.11 28.13 28.84 4756078
20081119 29.01 29.57 28.15 28.20 5026204
20081120 27.98 28.31 26.04 26.49 5065288
20081121 27.07 28.29 25.57 28.27 5402527
20081124 28.57 29.83 27.88 29.13 3958764
20081125 29.61 30.06 28.73 29.67 3629676
20081126 28.81 29.47 28.15 29.25 3294894
20081128 29.16 29.95 29.02 29.91 949965
20081201 29.15 29.21 27.42 27.51 2975633
20081202 27.91 28.73 26.60 28.72 4881258
20081203 28.18 29.24 27.85 29.16 2890430
20081204 28.75 29.04 26.70 27.13 2436944
20081205 26.87 28.28 26.18 28.13 3408908
20081208 28.32 28.78 27.10 27.35 3344810
20081209 27.14 27.72 26.74 26.86 3176860
20081210 27.12 28.32 27.09 28.09 3192829
20081211 27.73 29.05 27.60 28.10 2893669
20081212 27.53 29.10 27.53 29.04 3757314
20081215 29.04 29.28 27.59 28.03 3130183
20081216 28.20 29.31 28.04 29.07 3630346
20081217 28.80 28.94 27.90 27.98 2812597
20081218 28.00 28.63 27.81 28.01 2543699
20081219 28.27 28.76 27.89 27.93 3025103
20081222 27.94 28.04 27.12 27.63 2430244
20081223 27.84 27.99 27.34 27.68 2053921
20081224 27.70 28.07 27.70 27.85 630369
20081226 27.86 28.23 27.71 27.85 721491
20081229 27.79 28.03 27.29 27.81 1678785
20081230 27.82 28.47 27.82 28.47 1544129
20081231 28.54 29.18 28.47 29.05 2035769
20090102 28.97 30.04 28.72 29.88 2264398
20090105 29.67 30.36 29.51 30.24 2877428
20090106 30.40 30.91 29.89 30.21 2528294
20090107 29.89 30.08 29.32 29.50 1939144
20090108 29.58 29.61 29.17 29.44 3742857
20090109 29.58 29.63 28.69 28.77 2649131
20090112 28.85 29.07 28.73 28.88 1921344
20090113 28.64 29.10 27.89 28.18 2279434
20090114 28.11 28.47 27.42 28.41 3655960
20090115 28.52 29.20 28.03 29.13 4004542
20090116 29.36 30.18 29.36 30.06 4091659
20090120 29.59 30.08 28.78 28.84 4235271
20090121 29.33 29.47 28.54 29.32 2729063
20090122 28.99 29.61 28.56 28.86 3894207
20090123 28.28 29.24 28.08 29.13 3052106
20090126 29.19 30.43 29.12 30.27 3091243
20090127 30.48 30.66 29.90 30.25 3116007
20090128 30.65 30.66 30.13 30.52 2312047
20090129 30.19 30.61 29.62 29.79 1611678
20090130 29.68 30.08 29.27 29.46 2554164
20090202 29.04 29.97 28.94 29.82 2599823
20090203 29.92 29.99 28.85 29.45 4415919
20090204 28.82 29.89 28.82 29.79 3515665
20090205 29.76 29.84 28.99 29.61 3733460
20090206 29.50 30.36 29.38 30.10 3088037
20090209 30.07 30.28 29.68 29.89 2837960
20090210 29.68 29.89 28.32 28.54 2909710
20090211 28.65 29.40 28.10 28.62 3778566
20090212 28.20 28.40 27.74 28.33 2863167
20090213 28.18 28.72 28.09 28.22 2223603
20090217 27.48 27.60 26.41 26.41 3621577
20090218 26.57 26.59 25.66 25.84 4728128
20090219 26.22 26.34 25.50 25.71 4143510
20090220 25.34 25.64 24.59 25.12 2866262
20090223 25.12 25.51 24.38 24.53 2875107
20090224 24.80 25.24 24.47 25.16 3417492
20090225 25.08 25.43 24.82 25.08 4160314
20090226 25.12 25.73 24.76 24.84 2875881
20090227 24.53 25.06 24.02 24.62 4478825
20090302 24.11 24.75 22.90 22.97 6699553
20090303 23.79 23.92 21.86 22.47 6573520
20090304 22.31 22.82 22.08 22.43 6305976
20090305 22.29 22.29 21.40 21.84 4450302
20090306 22.02 22.40 20.89 21.46 6818511
20090309 21.23 21.94 21.08 21.54 5008828
20090310 21.98 22.77 21.69 22.66 6798279
20090311 22.80 22.99 22.50 22.80 5786365
20090312 22.80 24.26 22.63 24.18 8689773
20090313 24.43 25.15 24.34 24.96 8022571
20090316 26.03 26.84 25.80 26.02 7225466
20090317 26.10 26.10 25.19 25.59 7139012
20090318 25.52 25.93 24.77 25.69 8464572
20090319 26.01 26.38 25.69 26.30 4749133
20090320 26.42 26.74 25.63 25.81 6633220
20090323 26.30 27.06 26.01 27.02 4150143
20090324 26.75 26.87 26.18 26.33 2646920
20090325 26.58 26.69 25.63 25.99 3771933
20090326 26.22 26.73 25.83 26.67 4657925
20090327 26.26 26.60 26.06 26.45 3246904
20090330 25.88 26.01 25.31 25.82 5705301
20090331 25.99 26.67 25.93 26.34 4771628
20090401 26.04 26.76 25.98 26.42 4702164
20090402 26.98 27.71 26.46 27.30 4495629
20090403 27.38 27.71 26.72 26.99 3470832
20090406 26.79 27.21 26.35 26.51 2834600
20090407 26.06 26.48 25.88 26.06 2553569
20090408 26.12 26.40 25.86 26.35 2067206
20090409 26.99 27.02 25.96 26.35 2451724
20090413 25.89 25.95 25.46 25.65 2563086
20090414 25.60 25.61 25.18 25.28 2628832
20090415 25.27 25.74 25.24 25.71 3959492
20090416 25.74 25.93 25.58 25.79 3785776
20090417 25.80 25.98 25.54 25.66 4896337
20090420 25.31 25.69 25.28 25.42 2795109
20090421 25.45 25.85 25.25 25.71 2751680
20090422 25.60 25.72 25.24 25.35 3273924
20090423 25.26 25.63 25.14 25.60 2453365
20090424 25.57 25.98 25.48 25.74 3786432
20090427 25.58 26.13 25.38 25.81 2306996
20090428 25.71 26.05 25.41 25.78 1922369
20090429 25.81 26.34 25.81 26.18 1661794
20090430 26.40 26.66 25.80 26.06 2866543
20090501 26.13 26.80 26.11 26.78 2656727
20090504 26.77 27.09 26.67 27.07 3103708
20090505 26.90 27.35 26.77 27.13 2850025
20090506 27.42 27.59 27.03 27.25 2965435
20090507 27.54 27.54 27.09 27.23 3020569
20090508 27.59 28.20 25.29 27.67 3656801
20090511 27.38 27.64 27.11 27.29 2076067
20090512 27.41 27.56 26.92 27.19 2813378
20090513 26.88 27.11 26.62 26.75 2852760
20090514 26.75 27.03 26.34 26.80 2573369
20090515 26.64 26.65 25.33 25.92 4738482
20090518 26.14 26.14 25.21 25.87 4690896
20090519 25.84 26.82 25.83 26.60 4559952
20090520 26.75 26.93 26.37 26.45 3689509
20090521 26.11 26.47 26.07 26.20 3437905
20090522 26.30 26.59 26.19 26.33 1786393
20090526 26.35 27.01 26.06 26.94 2839523
20090527 27.06 27.06 26.24 26.30 2268818
20090528 26.46 27.02 26.27 26.64 3331356
20090529 26.76 26.91 26.36 26.73 3508135
20090601 26.93 27.72 26.77 27.59 4931233
20090602 27.62 27.88 27.35 27.38 3939036
20090603 27.41 27.49 26.57 26.80 3780087
20090604 26.88 27.21 26.66 27.05 2747851
20090605 27.28 27.67 27.10 27.23 4077199
20090608 27.09 27.44 26.80 27.28 2579605
20090609 27.31 27.48 26.99 27.23 3437139
20090610 27.57 28.11 27.41 27.93 3404321
20090611 28.03 29.40 27.93 29.08 5542523
20090612 29.00 29.73 28.55 29.70 4000296
20090615 29.43 29.43 28.67 28.95 3673976
20090616 29.00 29.21 28.54 28.74 2508061
20090617 28.63 29.04 28.35 28.55 2243658
20090618 28.64 29.19 28.58 29.04 2961825
20090619 29.21 29.46 28.72 28.93 3825595
20090622 28.63 29.35 28.63 29.16 4154759
20090623 29.23 29.24 28.63 28.80 3139698
20090624 28.92 29.64 28.59 28.92 2559695
20090625 28.37 29.18 28.31 29.01 3416026
20090626 29.12 29.35 28.73 28.89 2796083
20090629 28.95 29.48 28.89 29.42 2490823
20090630 29.42 29.42 28.68 29.04 3253755
20090701 29.25 29.61 29.09 29.41 2426586
20090702 29.01 29.32 28.27 28.27 2364841
20090706 28.05 29.01 28.05 28.99 3123224
20090707 28.87 29.01 28.14 28.17 3137848
20090708 28.04 28.51 27.50 27.84 2682775
20090709 28.00 28.07 27.44 27.81 2411313
20090710 27.69 27.91 27.43 27.78 1596709
20090713 27.80 28.29 27.54 28.27 2123277
20090714 28.36 28.37 27.96 28.29 1837516
20090715 28.36 29.07 28.36 29.01 1951798
20090716 28.96 29.13 28.52 29.03 1579919
20090717 29.04 29.04 28.40 28.65 1634190
20090720 28.80 28.85 28.35 28.78 2061315
20090721 28.88 29.17 28.64 29.06 1746306
20090722 28.89 29.12 28.58 28.78 1927642
20090723 28.83 29.73 28.77 29.64 3226349
20090724 29.64 30.52 29.54 30.40 3313118
20090727 30.33 30.65 30.21 30.50 2088829
20090728 30.37 30.50 29.57 30.04 2487032
20090729 29.92 30.31 29.40 29.79 2362891
20090730 30.00 30.47 29.81 30.23 2534261
20090731 30.31 30.40 29.73 29.84 2543902
20090803 30.19 30.32 29.54 29.83 2625471
20090804 29.73 29.94 29.20 29.32 4643781
20090805 29.31 29.36 28.73 28.80 4692202
20090806 28.86 29.17 28.66 28.89 4614533
20090807 29.77 29.77 28.68 29.36 4160760
20090810 29.27 29.45 29.00 29.37 2068898
20090811 29.34 29.37 29.01 29.08 2290855
20090812 29.08 29.91 29.00 29.58 3032123
20090813 29.68 29.88 29.01 29.18 3481238
20090814 29.24 29.76 29.13 29.76 2817423
20090817 29.81 29.82 29.06 29.25 2710506
20090818 29.24 29.63 29.02 29.57 2773010
20090819 29.37 29.85 29.28 29.82 2513680
20090820 29.87 29.97 29.60 29.92 2693607
20090821 30.39 31.60 30.39 31.39 5333811
20090824 31.54 31.55 31.18 31.27 3085419
20090825 31.51 31.67 31.21 31.24 2344909
20090826 31.13 31.53 30.94 31.45 2532962
20090827 31.43 31.51 30.98 31.07 2663385
20090828 31.22 31.30 30.91 31.11 2166282
20090831 30.96 31.06 30.63 30.84 2116669
20090901 30.99 31.11 30.48 30.57 2804640
20090902 30.49 30.64 30.17 30.33 2197588
20090903 30.39 30.56 30.08 30.32 2449768
20090904 30.41 30.61 30.13 30.57 2134326
20090908 30.74 30.78 30.34 30.75 3011541
20090909 30.73 30.96 30.47 30.67 2092946
20090910 30.56 31.08 30.41 31.08 2600123
20090911 30.93 31.36 30.79 30.97 2448251
20090914 30.92 31.38 30.86 31.31 1879437
20090915 31.26 31.72 31.19 31.63 2426478
20090916 31.62 32.32 31.33 32.32 3261988
20090917 32.37 32.49 31.89 31.95 3130048
20090918 32.17 32.42 32.06 32.30 3558582
20090921 32.16 32.16 31.76 31.89 2642586
20090922 31.97 32.10 31.72 31.85 2650169
20090923 32.00 32.11 31.40 31.42 2821647
20090924 31.50 31.85 31.44 31.71 2241243
20090925 31.64 31.72 31.41 31.52 2082222
20090928 31.74 31.94 31.39 31.74 1441808
20090929 31.84 31.84 31.35 31.63 1944380
20090930 31.61 31.71 31.01 31.28 3237735
20091001 31.29 31.29 30.74 30.74 2575869
20091002 30.51 30.51 30.17 30.30 2283901
20091005 30.34 30.62 30.05 30.62 3314484
20091006 30.70 31.29 30.65 31.18 2275206
20091007 31.12 31.13 30.82 31.03 1588651
20091008 30.72 30.99 30.51 30.79 2270590
20091009 30.72 31.01 30.69 30.84 1840903
20091012 30.93 31.28 30.90 31.18 1591871
20091013 31.06 31.13 30.54 30.58 2112047
20091014 30.82 30.97 30.54 30.80 2658951
20091015 30.67 31.20 30.64 31.16 1937081
20091016 30.99 31.34 30.77 31.21 2013937
20091019 31.21 31.69 31.11 31.57 1363986
20091020 31.53 31.64 30.76 30.87 2069111
20091021 30.87 31.31 30.75 30.82 2561915
20091022 30.85 30.99 30.43 30.92 2379649
20091023 30.89 30.98 30.31 30.41 1730556
20091026 30.49 30.93 29.99 30.17 2094121
20091027 30.29 30.63 30.09 30.14 2478403
20091028 30.03 30.35 29.73 29.76 2492250
20091029 29.87 29.99 29.63 29.92 2320611
20091030 29.88 30.06 29.38 29.64 3233442
20091102 29.72 29.93 29.27 29.71 2924192
20091103 29.64 29.73 29.34 29.47 1955544
20091104 29.57 30.00 29.45 29.54 2028214
20091105 29.66 30.06 29.66 29.98 2176559
20091106 29.90 31.03 29.82 30.92 4239337
20091109 31.02 31.62 30.94 31.55 3446836
20091110 31.47 31.92 31.47 31.85 2867301
20091111 31.92 32.04 31.39 31.60 2617625
20091112 31.45 31.57 30.87 30.97 2621382
20091113 31.09 31.34 30.85 31.04 2898108
20091116 31.25 31.64 31.13 31.30 2642206
20091117 31.26 31.34 31.15 31.26 1403380
20091118 31.15 31.38 31.08 31.12 1316004
20091119 31.04 31.22 30.58 30.66 2231196
20091120 30.59 30.86 30.59 30.78 2195129
20091123 30.92 31.50 30.92 31.44 2059665
20091124 31.49 31.82 31.42 31.76 2805687
20091125 31.77 32.08 31.73 31.99 1302801
20091127 31.49 31.67 31.22 31.50 1377081
20091130 31.49 31.75 31.31 31.72 2004277
20091201 31.93 32.27 31.93 32.23 3400035
20091202 32.31 32.77 32.23 32.77 2562559
20091203 32.76 33.08 32.57 32.64 2402191
20091204 32.85 33.10 32.08 32.46 2264257
20091207 32.38 32.94 32.38 32.60 1551833
20091208 32.56 32.63 32.16 32.44 2060631
20091209 32.37 32.58 32.19 32.58 1820938
20091210 32.77 33.07 32.64 33.07 1969605
20091211 33.06 33.81 32.94 33.76 2429134
20091214 34.21 34.21 33.69 33.90 2152515
20091215 33.59 33.80 33.49 33.65 1607114
20091216 32.98 33.57 32.98 33.15 2998257
20091217 33.02 33.13 32.76 33.01 2891130
20091218 33.16 33.30 32.55 32.94 3884145
20091221 33.11 33.31 32.99 33.13 1558166
20091222 33.19 33.43 32.74 32.81 2262862
20091223 32.94 33.02 32.70 32.89 1620961
20091224 32.99 33.23 32.91 33.23 511481
20091228 33.37 33.44 33.15 33.32 1460915
20091229 33.54 33.61 33.31 33.33 1702017
20091230 33.30 33.51 33.13 33.21 1008528
20091231 33.14 33.31 32.68 32.69 1372189
20100104 32.96 33.02 32.61 32.68 2055039
20100105 32.60 32.83 32.29 32.39 2644047
20100106 32.42 32.88 32.31 32.79 2843966
20100107 32.71 32.75 32.46 32.60 2191545
20100108 32.51 32.62 32.22 32.43 1659884
20100111 32.53 33.14 32.53 33.06 3127085
20100112 32.93 33.16 32.84 33.02 2380292
20100113 33.05 33.38 32.94 33.32 1633924
20100114 33.22 33.35 33.05 33.30 1536039
20100115 33.59 33.66 32.81 33.12 2619044
20100119 33.09 33.67 33.07 33.63 1747980
20100120 33.22 33.42 32.75 33.22 2155690
20100121 33.34 33.53 32.55 32.79 2389974
20100122 32.63 32.71 31.82 31.83 2733207
20100125 32.15 32.29 31.75 32.05 1629561
20100126 32.00 32.26 31.73 32.14 2863968
20100127 32.03 32.10 31.54 32.00 2103343
20100128 32.05 32.13 31.43 31.46 2386995
20100129 31.55 31.83 31.28 31.32 2235593
20100201 31.46 31.68 31.11 31.64 1961411
20100202 31.70 31.96 31.35 31.96 1816818
20100203 31.76 31.90 31.50 31.58 1819585
20100204 31.39 31.43 30.53 30.55 2969194
20100205 30.50 30.67 29.96 30.51 2142497
20100208 30.62 30.65 30.16 30.20 1343037
20100209 30.42 30.97 30.36 30.59 1534124
20100210 30.56 30.61 30.15 30.42 1232704
20100211 30.43 30.70 30.09 30.62 2019503
20100212 30.57 30.65 30.26 30.63 2014609
20100216 30.79 31.35 30.74 31.35 1608495
20100217 31.79 31.80 31.19 31.31 1726275
20100218 31.22 31.86 31.22 31.59 1641265
20100219 31.44 32.33 31.38 32.18 2242934
20100222 32.23 32.43 31.76 31.78 1879166
20100223 31.66 31.82 31.25 31.30 1981945
20100224 31.33 31.48 30.92 31.19 2555313
20100225 30.73 30.85 30.41 30.77 3093464
20100226 30.82 31.02 30.58 30.67 2492646
20100301 30.90 31.38 30.90 31.32 2592871
20100302 31.46 31.67 31.09 31.23 2933657
20100303 31.35 31.70 31.19 31.30 2479027
20100304 31.30 31.36 31.06 31.14 2549036
20100305 31.28 31.78 31.21 31.75 2320178
20100308 31.87 31.87 31.51 31.54 1858632
20100309 31.53 31.65 31.41 31.54 2187183
20100310 31.98 32.19 31.77 32.05 3061333
20100311 32.21 32.29 31.90 32.20 2264001
20100312 32.35 32.35 31.76 31.76 1793730
20100315 31.70 32.03 31.63 32.03 2221762
20100316 31.97 32.32 31.75 32.30 1682547
20100317 32.29 32.70 32.22 32.62 2108450
20100318 32.60 32.82 32.26 32.44 2388378
20100319 32.50 32.60 32.06 32.34 3277529
20100322 32.22 32.37 32.08 32.17 2401145
20100323 32.16 32.48 32.10 32.41 2369014
20100324 32.28 32.39 32.03 32.04 2283365
20100325 32.17 32.31 31.78 31.80 1980349
20100326 31.93 32.01 31.63 31.97 2002054
20100329 32.07 32.48 31.95 32.44 1881162
20100330 32.41 32.79 32.41 32.74 1906883
20100331 32.62 32.70 32.32 32.42 2032849
20100401 32.59 32.81 32.43 32.54 1474487
20100405 32.61 32.69 32.43 32.62 1258290
20100406 32.48 32.89 32.35 32.89 1390264
20100407 32.80 32.87 32.48 32.62 1791879
20100408 32.51 32.61 32.32 32.57 1215071
20100409 32.53 32.53 32.23 32.46 1194621
20100412 32.52 32.81 32.51 32.69 1448240
20100413 32.61 32.69 32.25 32.60 1288121
20100414 32.50 32.68 32.30 32.66 1760783
20100415 32.56 32.90 32.38 32.76 2144057
20100416 32.71 32.74 32.13 32.19 2400522
20100419 32.08 32.26 31.94 32.11 2057093
20100420 32.23 32.45 32.18 32.36 2239454
20100421 32.37 32.62 32.31 32.53 2383445
20100422 32.40 32.40 32.06 32.34 2392300
20100423 32.25 32.62 32.11 32.61 1893601
20100426 32.52 32.64 32.34 32.34 1793460
20100427 32.25 32.33 31.57 31.57 2223115
20100428 31.68 32.05 31.51 31.68 2727401
20100429 31.83 32.18 31.81 31.99 2219215
20100430 32.06 32.84 31.98 32.61 3002207
20100503 32.71 32.96 32.47 32.91 2747323
20100504 32.56 32.70 31.85 31.93 2587310
20100505 31.83 32.13 31.69 31.94 2351611
20100506 31.81 32.02 29.77 30.96 5028309
20100507 31.00 31.89 30.34 31.33 4275149
20100510 32.24 32.67 31.89 32.16 2914927
20100511 31.89 32.63 31.89 32.25 2443529
20100512 32.25 32.70 32.14 32.49 1818232
20100513 32.37 32.71 32.17 32.25 1616792
20100514 32.09 32.21 31.72 31.93 2124978
20100517 31.97 32.10 31.45 31.85 2210360
20100518 31.91 32.23 31.51 31.55 2452911
20100519 31.38 31.52 30.97 31.22 2191281
20100520 30.71 30.82 30.04 30.12 2930317
20100521 29.72 30.09 29.53 30.08 3334146
20100524 29.97 30.58 29.60 30.03 3551292
20100525 29.41 29.65 28.81 29.63 3131019
20100526 29.72 30.46 29.61 30.00 4052732
20100527 30.28 30.63 30.18 30.63 1805794
20100528 30.59 30.99 30.54 30.70 2315350
20100601 30.39 30.58 29.89 29.89 2533972
20100602 30.09 30.77 30.00 30.77 2921778
20100603 30.73 31.17 30.73 31.11 1902350
20100604 30.77 30.90 30.17 30.24 3460533
20100607 30.35 31.00 30.31 30.53 3897461
20100608 30.50 30.68 30.17 30.63 3163064
20100609 30.80 30.82 30.28 30.40 2658357
20100610 30.76 31.15 30.76 31.14 2324204
20100611 30.91 31.16 30.74 31.09 1696799
20100614 31.33 31.69 31.27 31.40 1900769
20100615 31.60 31.97 31.55 31.94 2150487
20100616 31.59 32.41 31.59 32.38 2892580
20100617 32.34 32.68 32.07 32.68 1912680
20100618 32.65 32.86 32.43 32.59 1996482
20100621 32.86 32.89 32.25 32.36 1335977
20100622 32.45 32.46 31.58 31.69 1606778
20100623 31.62 31.67 31.07 31.16 1721886
20100624 30.97 31.57 30.97 31.09 1664754
20100625 31.12 31.30 30.76 31.00 2754491
20100628 30.93 31.51 30.91 31.31 1921909
20100629 31.07 31.10 30.59 30.65 2399724
20100630 30.55 30.97 30.30 30.38 1977342
20100701 30.33 30.38 29.75 29.99 3403898
20100702 29.97 30.20 29.79 29.82 2440125
20100706 30.24 30.52 29.94 30.18 2539613
20100707 30.35 31.28 30.21 31.24 2378949
20100708 31.36 31.64 31.32 31.58 2404213
20100709 31.50 31.74 31.31 31.67 1812398
20100712 31.52 31.72 31.41 31.56 1464555
20100713 31.79 31.99 31.51 31.74 1735146
20100714 31.63 31.90 31.46 31.80 2240000
20100715 31.85 31.98 31.47 31.92 2044468
20100716 31.67 31.89 31.14 31.18 1841733
20100719 31.29 31.91 31.29 31.68 2219956
20100720 31.29 31.73 31.18 31.61 2530739
20100721 31.77 31.77 30.83 31.01 3040499
20100722 31.30 31.67 31.18 31.52 2899253
20100723 31.51 31.65 31.23 31.52 2340219
20100726 31.51 31.73 31.41 31.61 3654028
20100727 31.64 32.30 31.56 32.30 3645572
20100728 32.10 32.51 32.08 32.16 3782433
20100729 32.33 32.54 31.81 31.93 3421123
20100730 31.59 31.93 31.54 31.75 2362455
20100802 32.24 32.76 32.21 32.61 3199910
20100803 32.59 32.65 32.28 32.34 1794651
20100804 32.33 32.48 32.07 32.39 1715624
20100805 32.12 32.52 31.92 32.29 2333537
20100806 32.12 32.62 32.05 32.57 2128924
20100809 32.58 32.77 32.35 32.53 1676790
20100810 32.23 32.86 32.09 32.66 3155333
20100811 32.15 32.34 31.85 31.90 3073175
20100812 31.38 32.03 31.31 31.93 2854363
20100813 31.87 32.67 31.87 32.51 4223188
20100816 32.37 32.55 31.96 32.43 3027137
20100817 32.65 32.80 32.45 32.52 2660815
20100818 32.57 32.70 32.17 32.42 2466745
20100819 32.27 32.42 31.88 32.13 2152412
20100820 32.08 32.52 31.96 32.43 2679293
20100823 32.61 32.90 32.45 32.45 1542747
20100824 32.21 32.75 32.16 32.52 3262025
20100825 32.35 32.45 32.03 32.36 4924408
20100826 32.40 32.48 31.76 31.85 2961055
20100827 31.98 32.59 31.75 32.55 2247412
20100830 32.39 32.52 32.00 32.03 1528027
20100831 32.03 32.51 31.71 32.33 3174125
20100901 32.88 33.29 32.65 33.27 2840688
20100902 33.23 33.30 32.86 33.15 2138215
20100903 33.32 33.41 33.07 33.41 1389704
20100907 33.24 33.55 33.17 33.23 1070882
20100908 33.31 33.35 32.97 33.03 1255765
20100909 33.36 33.44 33.18 33.23 1143854
20100910 33.16 33.33 32.66 32.94 2457663
20100913 33.10 33.16 32.57 32.67 4006464
20100914 32.56 32.97 32.34 32.89 2505789
20100915 32.87 32.88 32.44 32.45 2469668
20100916 32.42 32.57 32.31 32.38 1629603
20100917 32.58 32.58 32.20 32.42 2232275
20100920 32.48 33.10 32.40 33.05 2897165
20100921 33.01 33.43 32.79 33.24 7711228
20100922 33.28 33.67 33.11 33.34 4808321
20100923 33.20 33.40 32.99 33.11 2754562
20100924 33.39 33.56 33.13 33.23 3171723
20100927 33.30 33.33 32.88 33.13 3039560
20100928 33.32 33.72 33.06 33.61 3477378
20100929 33.55 33.68 33.24 33.36 2416351
20100930 33.58 33.63 33.16 33.24 2583621
20101001 33.48 33.60 33.24 33.48 1698966
20101004 33.48 34.24 33.42 33.54 3540582
20101005 33.83 34.02 33.75 33.85 1618280
20101006 33.84 33.91 33.38 33.59 1831478
20101007 33.74 33.82 33.60 33.77 2038987
20101008 33.81 34.12 33.62 34.03 1869649
20101011 34.12 34.31 33.93 34.17 1615280
20101012 33.97 34.31 33.94 34.25 3154218
20101013 34.35 34.35 34.22 34.34 2580931
20101014 34.33 34.47 34.18 34.33 2044470
20101015 34.59 34.59 34.28 34.43 4843358
20101018 34.49 34.80 34.31 34.77 1557041
20101019 34.46 34.79 34.38 34.48 2068572
20101020 34.60 34.95 34.57 34.78 1498699
20101021 34.85 34.99 34.46 34.68 1814617
20101022 34.67 34.81 34.43 34.79 2352113
20101025 35.01 35.16 34.78 34.86 2142742
20101026 34.77 34.90 34.65 34.76 2976605
20101027 34.53 34.74 34.28 34.71 2814922
20101028 34.88 35.14 34.63 34.77 2373526
20101029 34.92 35.82 34.92 35.67 4218555
20101101 35.91 36.47 35.67 35.81 3939773
20101102 36.11 36.25 35.89 35.94 2206050
20101103 35.93 36.10 35.66 35.91 2134156
20101104 36.19 36.61 36.14 36.57 2869333
20101105 36.64 36.95 36.64 36.95 2404352
20101108 36.87 36.90 36.18 36.31 2709202
20101109 36.42 36.55 36.10 36.31 2513382
20101110 36.26 36.34 35.86 36.26 1965232
20101111 36.09 36.80 36.09 36.77 2877609
20101112 36.57 36.59 36.12 36.32 1805410
20101115 36.47 36.82 36.45 36.51 1364842
20101116 36.32 36.44 35.80 36.10 2575862
20101117 36.26 36.31 35.93 36.21 2022747
20101118 36.55 36.73 36.35 36.70 2539760
20101119 36.71 36.73 36.20 36.59 2164672
20101122 36.51 36.55 35.96 36.48 1779963
20101123 36.15 36.18 35.63 35.91 1879890
20101124 36.10 36.36 36.10 36.30 1966473
20101126 36.08 36.31 35.83 35.83 1129817
20101129 35.65 35.85 35.41 35.72 1954991
20101130 35.40 35.84 35.40 35.71 2213911
20101201 36.08 36.52 35.83 36.32 2429696
20101202 36.21 36.53 36.21 36.53 1673312
20101203 36.65 36.80 36.43 36.80 1783170
20101206 36.66 37.10 36.66 36.96 5003386
20101207 37.23 37.69 37.05 37.22 4129593
20101208 37.22 37.37 36.87 37.04 2020160
20101209 36.92 37.03 36.11 36.57 4455856
20101210 36.71 37.04 36.67 36.91 3129082
20101213 37.09 37.19 36.84 37.08 1728655
20101214 37.21 37.41 37.08 37.20 2221256
20101215 37.17 37.30 36.48 36.49 2842541
20101216 36.60 37.23 36.44 37.17 2854955
20101217 37.10 37.45 36.98 37.39 2543898
20101220 37.61 37.75 37.19 37.57 1683346
20101221 37.79 37.89 37.52 37.55 1870270
20101222 37.55 37.67 37.35 37.38 1736827
20101223 37.38 37.55 37.27 37.41 1241743
20101227 37.35 38.06 37.35 37.64 1524766
20101228 37.75 37.96 37.65 37.89 1440046
20101229 37.97 37.98 37.59 37.76 1284135
20101230 37.73 37.88 37.56 37.68 986699
20101231 37.61 37.85 37.56 37.62 661151
20110103 37.93 37.93 37.62 37.70 1519601
20110104 37.82 38.21 37.67 37.92 2387387
20110105 37.81 37.95 37.42 37.45 2859345
20110106 37.52 37.55 37.17 37.52 1838993
20110107 37.49 37.80 37.27 37.76 1972270
20110110 37.21 37.37 36.90 37.16 2915261
20110111 37.21 37.35 36.94 37.13 1634717
20110112 37.32 37.32 36.98 37.15 1724492
20110113 37.12 37.15 36.81 37.00 2321929
20110114 36.92 37.15 36.73 36.82 2602333
20110118 36.95 37.14 36.79 37.09 1656674
20110119 37.09 37.15 36.45 36.67 2247852
20110120 36.64 37.04 36.46 36.74 2187010
20110121 36.95 36.95 36.37 36.44 5054255
20110124 36.52 37.14 36.49 36.75 2360198
20110125 36.71 36.76 36.28 36.55 2570322
20110126 36.66 36.96 36.34 36.35 2186292
20110127 36.19 36.47 35.37 36.22 3653875
20110128 36.19 36.38 35.38 35.39 3182533
20110131 35.56 35.76 35.22 35.36 2932190
20110201 35.64 35.77 35.10 35.71 3564511
20110202 35.63 36.12 35.61 35.71 2239336
20110203 35.69 36.16 35.56 36.02 2138173
20110204 35.97 35.98 35.40 35.82 1444395
20110207 35.88 35.95 35.58 35.87 1935949
20110208 35.89 36.05 35.77 36.01 1182459
20110209 35.85 36.15 35.66 36.14 1452809
20110210 35.91 36.17 35.91 36.10 1741934
20110211 35.97 36.23 35.97 36.08 1522474
20110214 36.10 36.13 35.61 35.91 1674116
20110215 36.13 36.33 35.90 36.11 1505442
20110216 36.13 36.13 35.68 35.82 1411564
20110217 35.79 36.04 35.77 35.98 1188512
20110218 35.92 36.06 35.67 35.75 1904657
20110222 35.44 35.78 35.40 35.55 1608555
20110223 35.52 35.76 35.11 35.13 2049424
20110224 35.20 35.23 34.80 34.89 1948774
20110225 35.05 35.39 34.89 35.10 1570798
20110228 34.37 36.53 34.29 36.18 4459999
20110301 36.42 36.50 35.84 36.27 4054321
20110302 36.16 36.74 36.09 36.63 4514787
20110303 36.83 37.41 36.82 37.00 5021013
20110304 37.08 37.21 36.20 36.50 4266599
20110307 36.68 37.12 35.96 36.64 3772172
20110308 36.60 37.19 36.57 37.07 3104147
20110309 37.08 37.27 36.86 37.12 2041935
20110310 36.84 37.02 36.47 36.47 2192243
20110311 36.60 36.97 36.41 36.80 2265602
20110314 36.43 36.43 35.67 35.85 4386435
20110315 35.09 35.58 34.59 34.90 6150325
20110316 34.90 35.15 34.32 34.59 5051793
20110317 34.93 35.03 34.23 34.71 2813996
20110318 35.09 35.38 34.67 34.81 3653054
20110321 35.18 35.52 34.96 35.48 2633831
20110322 35.44 35.69 35.40 35.59 2020184
20110323 35.48 35.63 35.33 35.60 1560230
20110324 35.78 35.87 35.41 35.82 1830785
20110325 35.87 35.96 35.65 35.69 1876031
20110328 35.74 35.82 35.19 35.22 2536464
20110329 35.35 35.83 35.21 35.79 2226220
20110330 35.96 36.22 35.91 36.00 2802503
20110331 35.99 36.13 35.73 35.98 1972907
20110401 35.93 36.49 35.93 36.43 2584070
20110404 36.54 36.54 36.17 36.28 1320559
20110405 36.18 36.43 36.07 36.32 2379570
20110406 36.37 36.69 36.29 36.46 1704850
20110407 36.44 36.55 36.15 36.31 1536449
20110408 36.33 36.70 36.33 36.65 2482481
20110411 36.79 36.79 36.02 36.18 1795050
20110412 36.80 37.63 36.61 37.29 6685472
20110413 37.38 37.76 37.28 37.54 3907274
20110414 37.36 37.59 36.97 37.56 3174692
20110415 37.70 38.22 37.56 38.08 2986665
20110418 37.79 38.00 37.41 37.55 2819993
20110419 37.53 37.62 37.42 37.55 1726815
20110420 37.92 38.13 37.80 38.10 1662953
20110421 38.12 38.12 37.77 37.98 1581397
20110425 37.91 38.01 37.57 37.73 1640479
20110426 37.74 38.29 37.74 38.13 1830438
20110427 38.24 38.62 38.10 38.55 1502993
20110428 38.33 38.84 38.33 38.80 1651767
20110429 38.73 38.93 38.43 38.62 1964975
20110502 38.70 38.96 38.44 38.60 2366960
20110503 38.61 39.14 38.47 38.64 4283937
20110504 38.44 38.68 38.19 38.38 2771283
20110505 38.26 38.50 37.89 38.14 2369706
20110506 38.58 38.97 38.52 38.83 2671118
20110509 38.71 38.73 38.28 38.40 2153409
20110510 38.54 39.35 38.51 39.22 3219131
20110511 39.23 39.48 38.94 39.16 2126359
20110512 39.08 39.33 38.71 38.92 4813544
20110513 39.04 39.06 38.54 38.89 5286611
20110516 38.88 39.17 38.74 38.89 4716938
20110517 38.87 38.99 38.80 38.93 3786465
20110518 38.91 38.94 38.44 38.64 2214932
20110519 38.60 38.76 38.34 38.40 3125270
20110520 38.42 39.31 38.17 39.06 6942445
20110523 38.74 39.27 38.73 38.86 4205127
20110524 38.97 38.97 38.51 38.51 1886978
20110525 38.81 39.05 38.35 38.81 2650271
20110526 38.71 38.86 38.42 38.72 1623700
20110527 38.80 39.01 38.67 38.67 1319034
20110531 38.94 38.98 38.59 38.71 2172323
20110601 38.63 38.73 38.28 38.46 1929790
20110602 38.48 38.48 37.85 38.14 2438449
20110603 37.80 38.46 37.64 38.26 2997851
20110606 38.18 38.24 37.87 37.87 1702104
20110607 37.94 38.21 37.76 38.12 2091886
20110608 38.02 38.25 37.96 38.21 2676812
20110609 38.24 38.77 38.10 38.39 3155675
20110610 38.35 38.42 38.16 38.35 2130427
20110613 38.47 38.64 38.26 38.47 1999957
20110614 38.66 38.70 38.13 38.47 1998940
20110615 38.34 38.51 37.95 38.07 2869619
20110616 38.27 38.69 38.18 38.44 2485430
20110617 38.76 38.95 38.57 38.59 2476685
20110620 38.65 38.65 38.28 38.59 1964162
20110621 38.80 38.80 38.42 38.52 1914842
20110622 38.48 38.63 38.23 38.36 1646276
20110623 37.93 38.10 37.50 37.72 2315301
20110624 37.72 38.34 37.72 38.06 6470701
20110627 38.14 38.45 38.08 38.25 2395637
20110628 38.55 38.55 38.15 38.34 1354879
20110629 38.41 38.49 38.27 38.43 2341841
20110630 38.57 38.57 38.26 38.42 1463701
20110701 38.42 38.62 38.28 38.54 2509159
20110705 38.33 38.59 38.30 38.34 2046640
20110706 38.24 38.55 38.13 38.47 1129066
20110707 38.57 38.57 38.26 38.46 1914319
20110708 38.21 38.81 38.06 38.72 4076941
20110711 38.43 38.43 38.06 38.11 1789864
20110712 38.00 38.71 37.92 38.49 2652372
20110713 38.62 38.65 38.17 38.19 2179264
20110714 38.25 38.45 38.05 38.12 2291918
20110715 38.25 38.34 37.99 38.24 2162118
20110718 38.09 38.09 37.52 37.61 1870851
20110719 37.64 37.83 37.38 37.73 1828189
20110720 37.76 38.18 37.64 37.99 1871556
20110721 38.22 38.84 38.15 38.81 2189248
20110722 38.92 38.92 38.65 38.90 2762707
20110725 38.70 38.92 38.62 38.86 2233725
20110726 38.81 38.85 38.46 38.54 1083278
20110727 38.44 38.72 38.34 38.52 2221925
20110728 38.47 38.51 38.18 38.27 2102917
20110729 38.04 38.12 37.68 37.75 2139123
20110801 37.94 38.07 37.44 37.62 1706458
20110802 37.47 37.68 36.72 36.72 2499779
20110803 36.82 36.88 35.95 36.57 2936176
20110804 36.08 36.40 34.75 34.75 3397586
20110805 35.02 35.46 34.07 34.75 4737236
20110808 33.96 34.71 32.85 33.01 5687386
20110809 33.20 34.35 32.36 34.33 5899079
20110810 33.84 34.52 33.30 33.59 4520701
20110811 33.70 35.21 33.52 34.84 3180849
20110812 35.10 35.33 34.30 34.49 2117440
20110815 34.73 35.94 34.65 35.94 2330041
20110816 35.70 36.31 35.57 36.05 3160073
20110817 36.25 36.49 36.04 36.17 1634548
20110818 35.62 35.93 35.26 35.60 5363441
20110819 35.33 35.99 35.17 35.56 3125682
20110822 36.05 36.05 34.65 34.78 3776395
20110823 34.81 35.40 34.68 35.39 2450965
20110824 35.34 36.08 35.19 36.01 2429181
20110825 36.15 36.17 35.28 35.77 2442796
20110826 35.62 35.91 34.73 35.68 1936103
20110829 36.09 36.65 36.01 36.64 1883256
20110830 36.53 36.79 36.43 36.58 2044623
20110831 36.76 37.03 36.64 36.87 1935297
20110901 36.83 37.03 36.54 36.59 1869237
20110902 36.30 36.32 35.84 35.88 1993590
20110906 35.31 35.41 34.76 35.37 2188845
20110907 35.69 36.03 35.57 36.03 2053296
20110908 35.98 36.18 35.72 35.76 1190385
20110909 35.43 35.44 34.86 35.06 3454669
20110912 34.81 35.56 34.76 35.56 2582782
20110913 35.64 35.83 35.29 35.78 2244617
20110914 35.89 36.53 35.71 36.23 2323183
20110915 36.53 36.96 36.40 36.94 2554644
20110916 37.13 37.46 36.97 37.44 2814042
20110919 36.97 37.41 36.83 37.33 1946189
20110920 37.48 38.20 37.43 37.69 2204074
20110921 37.59 37.89 36.99 37.01 2162421
20110922 36.14 36.45 35.92 36.29 3241765
20110923 36.28 37.23 36.05 36.80 3879973
20110926 37.13 37.57 36.77 37.55 2078611
20110927 38.06 38.24 37.33 37.45 2767144
20110928 37.64 38.19 37.32 37.38 3339700
20110929 37.96 38.28 37.80 38.26 2653800
20110930 38.77 38.77 37.82 38.25 3663100
20111003 38.11 38.46 37.06 37.11 2632600
20111004 36.72 36.90 35.63 36.30 5300000
20111005 36.30 36.40 35.75 36.27 3962000
20111006 36.82 37.52 36.63 37.46 2688100
20111007 37.68 38.07 37.46 37.74 2986300
20111010 38.20 38.75 38.19 38.75 1770900
20111011 38.74 38.83 38.25 38.59 1765200
20111012 38.73 38.73 37.81 37.83 3299400
20111013 37.69 38.03 37.48 37.93 1353600
20111014 38.20 38.50 38.06 38.25 1891000
20111017 38.10 38.27 37.86 37.91 1351900
20111018 37.98 38.75 37.72 38.59 2249600
20111019 38.59 39.13 38.43 38.52 1482400
20111020 38.51 38.89 38.36 38.70 1061100
20111021 39.18 39.60 38.97 39.56 1615200
20111024 39.50 39.59 39.18 39.56 2002400
20111025 39.48 39.92 39.35 39.53 3575100
20111026 39.88 40.18 39.52 39.98 2349800
20111027 40.80 41.57 40.60 41.30 4116500
20111028 41.31 41.31 40.55 40.72 2794700
20111031 40.56 41.17 40.43 40.60 1924100
20111101 39.63 40.04 39.39 40.00 3462300
20111102 40.32 41.04 39.92 40.02 4251700
20111103 40.38 41.24 40.36 41.13 2826700
20111104 41.00 41.09 40.22 40.76 1706200
20111107 40.57 41.08 40.52 41.02 1570800
20111108 41.01 41.16 40.60 41.14 1922300
20111109 40.60 40.64 39.92 39.99 1570500
20111110 40.27 40.68 39.93 40.47 2348300
20111111 40.84 41.16 40.65 40.77 1534400
20111114 40.52 40.77 40.23 40.50 1607500
20111115 40.45 40.72 40.33 40.62 1129400
20111116 40.25 40.41 39.69 39.73 1995800
20111117 39.72 40.07 39.25 39.52 1608000
20111118 39.65 39.91 39.54 39.61 1960700
20111121 39.36 39.49 38.82 39.12 1143300
20111122 39.16 39.19 38.25 38.43 1586800
20111123 38.17 38.31 37.51 37.77 2432700
20111125 37.83 38.10 37.83 37.85 830700
20111128 38.38 38.62 37.90 38.12 2042400
20111129 38.30 38.43 37.97 38.20 2922700
20111130 38.83 39.33 38.66 39.31 2939000
20111201 39.18 39.47 38.99 39.13 1313100
20111202 39.20 39.23 38.38 38.46 1947900