20000103 44.39 44.39 42.39 43.01 4100259
20000104 43.01 43.06 41.12 41.59 2836601
20000105 41.34 41.67 40.09 40.40 4383021
20000106 40.40 41.12 39.96 40.62 3247931
20000107 40.73 42.59 40.65 42.34 2223428
20000110 43.06 44.67 42.48 44.23 2190162
20000111 44.06 44.09 42.73 43.26 2554289
20000112 43.28 43.70 42.92 43.12 1443475
20000113 43.12 43.64 42.84 43.06 2132171
20000114 43.51 43.51 42.39 42.56 2147006
20000118 42.62 42.62 41.54 41.54 2907628
20000119 41.56 43.67 41.51 43.20 3530692
20000120 44.34 44.81 41.56 41.59 4007205
20000121 41.84 42.59 41.73 42.15 3208821
20000124 42.26 42.26 40.73 40.84 2396950
20000125 40.95 41.54 39.87 40.15 2657234
20000126 40.40 42.79 40.21 41.65 2409987
20000127 41.51 42.64 40.76 41.37 2241859
20000128 40.62 42.95 40.04 42.01 4374479
20000131 41.90 41.95 40.68 41.59 2453592
20000201 41.59 43.17 41.51 42.79 2241859
20000202 42.79 44.37 41.98 42.06 4146113
20000203 42.01 42.28 41.42 41.73 2949436
20000204 41.73 42.23 41.48 41.62 2289510
20000207 41.45 41.51 40.70 40.79 1988767
20000208 40.79 42.45 40.79 42.12 2814124
20000209 42.12 43.37 41.87 42.98 3189940
20000210 42.92 43.67 42.20 42.81 2070134
20000211 43.45 43.48 42.01 42.48 2363235
20000214 42.43 42.79 41.95 42.15 1077099
20000215 42.26 42.45 41.37 41.90 6592512
20000216 42.01 42.17 39.09 39.62 2954381
20000217 39.96 39.96 36.85 37.63 4135324
20000218 37.79 39.90 37.79 39.56 6358302
20000222 40.40 40.62 37.23 38.29 5328404
20000224 42.17 43.17 40.45 41.12 3742875
20000225 41.56 41.67 39.37 39.43 3073509
20000228 40.17 41.06 38.96 40.70 3354022
20000229 40.65 42.01 40.45 41.81 2626216
20000301 41.81 42.12 41.18 41.78 3733434
20000302 41.62 41.67 40.68 41.06 4025636
20000303 40.95 40.95 39.09 40.06 5630046
20000306 39.96 39.96 35.96 36.90 14622655
20000307 36.46 37.26 35.65 35.85 6144770
20000308 35.94 36.13 33.63 35.58 8219005
20000309 35.83 37.16 35.24 36.97 5444311
20000310 37.19 37.47 36.55 37.27 5056330
20000313 37.27 37.39 36.08 37.10 3823681
20000314 36.99 37.58 36.41 37.22 4408347
20000315 37.10 37.14 35.91 36.41 5319923
20000316 36.86 38.19 36.77 38.03 4464479
20000317 37.91 39.53 37.30 39.42 4909489
20000320 39.81 41.42 39.17 40.17 4221541
20000321 40.50 41.39 40.42 40.86 5066209
20000322 41.09 43.20 41.09 42.28 5478888
20000323 42.09 42.98 42.00 42.56 2000528
20000324 42.56 44.43 42.56 43.90 4197292
20000327 43.79 44.51 43.70 44.12 4649488
20000328 44.18 44.82 43.79 44.32 5383689
20000329 44.32 44.54 43.18 43.56 4776570
20000330 43.59 43.87 42.14 42.14 2765264
20000331 41.87 42.20 40.98 41.70 3790900
20000403 41.70 42.87 41.64 42.34 1986159
20000404 42.28 42.65 38.22 40.30 5633811
20000405 40.36 43.70 40.08 42.48 4347276
20000406 42.65 44.18 42.62 43.31 3706927
20000407 43.42 44.01 42.59 43.29 2788166
20000410 43.23 43.23 41.22 42.00 2534901
20000411 42.00 42.00 40.92 41.53 2226402
20000412 41.59 41.81 40.36 40.56 2148266
20000413 40.50 40.81 39.30 39.36 3127201
20000414 38.08 38.30 36.57 36.57 4181575
20000417 36.61 38.08 36.38 37.86 5684554
20000418 37.86 38.30 37.08 37.58 4890180
20000419 38.03 38.13 36.74 37.14 4087724
20000420 37.08 37.75 36.55 37.22 4605032
20000424 37.47 38.30 36.72 38.00 3187374
20000425 38.97 41.25 38.50 40.06 6389566
20000426 40.03 42.42 39.92 41.06 4890180
20000427 40.45 41.59 39.69 41.42 3366545
20000428 41.20 41.64 39.83 40.56 2699703
20000501 40.33 40.39 39.59 40.28 2182394
20000502 39.97 40.50 39.72 40.25 2005917
20000503 39.97 39.97 38.36 38.61 1558212
20000504 38.61 39.59 38.30 38.58 2393449
20000505 38.47 40.70 38.25 40.45 3161329
20000508 40.17 40.17 38.94 39.42 1846503
20000509 39.53 39.83 38.83 39.28 2073724
20000510 39.25 39.55 38.41 38.64 1608955
20000511 38.86 39.06 38.08 38.83 3082744
20000512 38.75 39.36 38.41 39.17 2616628
20000515 38.77 39.59 38.44 39.06 2295107
20000516 39.30 40.53 39.06 40.06 3295146
20000517 40.25 40.48 38.72 39.22 1935416
20000518 39.17 39.30 38.03 38.22 2922882
20000519 37.41 37.69 37.10 37.30 3548412
20000522 37.19 37.55 36.83 37.39 3298290
20000523 37.41 37.83 36.99 37.19 2164881
20000524 37.19 38.11 36.94 37.50 2683537
20000525 37.52 37.91 37.02 37.33 2232239
20000526 37.33 37.33 36.52 36.57 4014977
20000530 36.57 37.86 36.41 37.63 2423985
20000531 37.08 38.50 37.08 37.39 2279839
20000601 37.44 38.08 37.19 38.03 3087235
20000605 39.42 41.03 39.36 40.45 2531757
20000606 40.42 41.37 40.25 40.73 2046781
20000607 40.57 41.07 39.57 40.82 2032709
20000608 40.71 40.74 38.95 39.37 2108527
20000612 39.82 40.35 39.06 39.44 1110341
20000613 39.45 40.01 39.01 39.87 1647342
20000614 39.79 40.01 39.34 39.70 1431555
20000615 39.79 40.96 39.70 40.52 1947471
20000616 41.68 42.69 41.46 42.46 4715473
20000619 42.02 42.63 41.68 42.18 2415833
20000620 42.35 42.99 42.16 42.52 2503314
20000621 42.69 43.27 42.33 43.16 2990519
20000622 43.05 43.35 42.77 43.19 1952406
20000623 43.24 43.47 42.74 42.88 2740187
20000626 42.85 42.85 40.01 40.35 4204043
20000627 40.35 40.35 39.51 39.76 3849182
20000628 40.23 40.23 39.73 40.02 3130938
20000629 39.90 40.01 39.06 39.68 2184344
20000630 39.57 40.12 39.34 39.70 2864904
20000703 39.87 40.35 39.73 40.32 912498
20000705 40.29 40.29 39.82 39.95 1727646
20000706 40.07 40.10 39.34 39.40 1900366
20000707 38.95 39.23 37.17 37.89 5720388
20000710 37.45 37.89 36.11 36.11 8690269
20000711 36.31 38.87 36.31 38.65 7208020
20000712 38.62 39.45 38.59 38.84 2065010
20000713 38.45 38.45 37.06 37.20 3480415
20000714 37.67 39.68 37.67 39.01 5795756
20000717 38.98 39.40 38.25 38.35 2442302
20000718 38.12 38.12 37.76 37.78 3321602
20000719 37.87 38.54 37.81 37.89 2937133
20000720 37.95 38.62 37.92 38.39 1822305
20000721 38.34 38.37 37.78 37.92 2894962
20000724 37.89 38.34 37.78 38.29 3741962
20000725 40.57 40.57 38.65 39.79 7479886
20000726 39.59 39.76 38.76 39.20 3041213
20000727 39.48 39.62 38.34 38.70 2516325
20000728 38.70 38.73 37.89 38.03 2436918
20000731 38.14 38.62 37.84 37.89 3222457
20000801 38.01 38.31 37.72 37.87 2668856
20000802 37.95 37.95 37.56 37.78 2326109
20000803 37.39 38.34 37.23 37.45 2836192
20000804 37.56 38.29 37.34 37.76 4053306
20000807 37.98 38.70 37.89 38.45 1990090
20000808 38.67 39.12 38.62 39.12 3154266
20000809 38.67 38.90 38.25 38.45 2584515
20000810 38.42 38.62 37.92 38.31 1631192
20000811 38.42 38.48 37.87 37.89 2256572
20000814 37.89 38.03 37.70 37.84 2125574
20000815 38.06 38.06 37.67 37.92 2548625
20000816 38.03 38.37 36.95 37.17 1787761
20000817 37.23 38.01 36.95 37.70 2322071
20000818 37.70 37.89 36.67 37.45 2716859
20000821 37.36 37.62 36.50 36.89 2292462
20000822 36.95 36.95 35.22 35.78 9655256
20000823 35.78 36.75 35.78 36.42 4601971
20000824 36.47 36.50 35.75 35.83 3088318
20000825 35.83 36.73 35.78 36.47 2291116
20000830 36.00 36.95 35.91 36.81 2139481
20000831 37.45 37.59 37.09 37.20 2977957
20000901 37.31 37.70 37.06 37.11 2285284
20000905 37.25 37.45 36.36 36.53 3655377
20000906 36.56 36.56 36.33 36.44 2436470
20000907 36.39 36.39 35.02 35.66 5228248
20000908 35.66 36.61 35.00 35.94 4068110
20000911 35.83 36.56 35.64 35.94 2643285
20000912 36.22 36.75 35.75 36.73 4120150
20000913 36.83 36.89 35.69 36.33 3282572
20000914 36.50 36.75 36.16 36.39 1854157
20000915 36.39 36.39 35.47 35.66 5825365
20000918 35.61 35.66 33.88 34.13 8277537
20000919 34.33 35.30 34.22 34.58 8017784
20000920 34.19 34.83 32.96 33.52 4414447
20000921 33.24 34.66 33.16 34.44 3941599
20000922 34.33 34.44 33.77 34.33 4723099
20000925 34.33 34.33 33.71 33.85 4645488
20000926 33.70 33.78 32.08 32.47 4916168
20000927 32.25 32.30 30.40 31.24 9902688
20000928 31.66 33.25 31.66 33.11 5392505
20000929 33.00 33.20 32.16 32.55 4114059
20001002 32.58 33.14 32.58 32.86 5223569
20001003 32.92 33.75 32.89 33.67 4227878
20001004 33.78 34.12 33.59 33.67 4356036
20001005 33.64 33.72 32.36 33.08 4870013
20001006 33.14 33.36 31.86 32.44 3566922
20001009 32.33 33.59 32.33 32.97 2756298
20001010 33.08 33.87 32.75 33.67 3682085
20001011 33.70 34.09 32.80 33.08 2577056
20001012 33.14 33.28 32.67 33.05 3349142
20001013 33.03 33.47 32.80 33.34 2743751
20001016 33.45 34.70 33.25 33.89 3795904
20001017 33.92 34.09 32.19 32.55 3793215
20001018 31.69 32.97 31.30 32.86 3341524
20001019 33.36 35.43 33.36 35.34 4141393
20001020 35.26 36.46 34.90 36.10 2508944
20001023 35.98 35.98 35.31 35.76 3032780
20001024 35.98 38.58 35.98 38.05 6488571
20001025 38.08 38.21 37.54 37.96 3886869
20001026 37.85 38.41 37.44 38.36 2996931
20001027 38.50 39.28 38.50 39.00 2284891
20001030 39.11 40.59 39.11 40.03 5252696
20001031 40.06 41.51 39.45 41.17 5297954
20001101 40.95 41.03 39.89 40.31 2494605
20001102 40.39 40.45 39.41 39.45 3703594
20001103 39.50 39.70 38.75 39.14 3447726
20001106 41.28 41.45 39.41 39.72 7257969
20001107 39.61 39.61 38.08 38.36 5338732
20001108 38.52 38.66 37.41 37.52 3096411
20001109 37.16 37.18 35.84 35.90 5690943
20001110 36.24 37.91 36.18 36.24 3082071
20001113 35.51 35.93 35.51 35.68 4138256
20001114 35.65 36.77 35.37 35.76 3225017
20001115 36.21 36.43 35.98 36.10 2825755
20001116 36.43 36.43 35.62 35.65 1699217
20001117 35.76 36.07 35.43 35.90 3271620
20001120 36.07 37.69 35.96 37.07 3853709
20001121 35.93 35.93 33.53 34.95 9489535
20001122 34.84 36.82 34.64 35.34 3698665
20001124 35.46 36.40 35.46 36.07 1112647
20001127 36.04 36.77 35.09 35.71 3878803
20001128 35.71 36.49 35.17 36.18 3176622
20001129 35.93 36.54 35.76 36.07 2953465
20001130 36.10 36.10 33.50 35.09 4926475
20001201 35.15 36.60 35.15 35.73 3091033
20001204 35.84 38.80 35.84 37.99 7258417
20001205 38.41 40.00 38.25 39.97 6327701
20001206 40.12 40.45 39.22 39.72 8021093
20001207 39.61 39.72 38.61 39.28 4316155
20001208 39.61 40.08 39.03 39.25 3751093
20001211 39.14 39.50 38.55 39.14 4277169
20001212 38.30 39.16 38.27 38.80 2387059
20001213 38.83 39.11 38.11 38.41 2085932
20001214 38.30 38.72 37.52 37.80 2741511
20001215 37.08 37.61 36.05 36.77 5185494
20001218 36.66 37.50 36.64 37.06 2945042
20001219 37.17 37.48 36.66 37.00 3109327
20001220 36.14 36.41 34.51 35.57 4183669
20001221 33.96 36.19 33.96 35.30 6288486
20001222 35.57 36.61 35.43 36.41 3367169
20001226 36.24 37.00 35.72 36.61 1327708
20001227 36.64 37.06 36.47 36.52 2383250
20001228 36.81 36.83 36.30 36.47 2425776
20001229 36.50 37.42 36.47 37.03 2606176
20010102 37.03 37.48 35.10 35.16 2324609
20010103 34.26 38.79 34.26 38.54 6582587
20010104 38.54 39.96 38.54 39.79 8019072
20010105 40.18 40.18 38.31 38.98 4649665
20010108 38.82 38.84 37.87 38.84 5136253
20010109 38.42 39.40 38.42 39.21 3452669
20010110 38.82 38.92 38.09 38.87 3840775
20010111 38.76 41.02 38.45 41.02 4302742
20010112 40.57 41.30 39.90 41.16 5589715
20010116 41.16 41.16 39.43 40.04 4468818
20010117 40.16 40.74 39.96 40.24 3839432
20010118 40.32 40.74 39.93 40.55 3930751
20010119 40.55 40.57 40.04 40.24 3173787
20010122 39.82 40.16 39.15 39.68 2105264
20010123 39.09 40.30 38.17 40.07 4660409
20010124 40.07 40.99 39.51 40.10 2403394
20010125 40.01 41.08 39.07 40.66 4334077
20010126 40.66 40.66 39.43 39.90 3484899
20010129 40.35 40.77 40.17 40.72 2244481
20010130 40.84 40.84 39.76 40.65 3010398
20010131 40.65 41.06 39.79 40.79 4844390
20010201 40.79 40.79 39.09 39.32 16326874
20010202 39.32 39.32 38.56 38.82 7462653
20010205 39.14 40.21 38.78 39.88 6034224
20010206 40.19 40.30 39.27 39.56 5331425
20010207 39.56 39.63 39.10 39.27 2797767
20010208 39.32 40.12 39.32 40.06 2984882
20010209 40.06 40.12 39.67 39.82 3194826
20010212 39.76 40.12 39.50 40.08 2727040
20010213 39.90 40.14 39.79 39.91 3738712
20010214 39.88 39.94 39.16 39.70 4324229
20010215 39.59 39.99 39.41 39.99 5039115
20010216 39.67 40.20 39.43 39.65 3720359
20010220 40.03 42.40 40.03 42.23 8904510
20010221 42.13 42.65 41.55 42.13 6781788
20010222 42.13 42.56 41.33 41.51 6335040
20010223 40.99 41.15 39.70 40.30 7302396
20010226 40.37 40.66 39.99 40.28 6368614
20010227 40.21 41.44 40.15 41.10 4898555
20010228 41.10 41.10 40.05 40.52 4492095
20010301 40.52 40.64 39.86 40.52 6335936
20010302 40.41 41.08 40.12 40.89 4325572
20010305 40.66 40.66 39.88 40.09 4419129
20010306 40.20 40.86 40.17 40.71 5833233
20010307 40.20 41.79 40.20 41.32 5233733
20010308 40.88 41.14 40.47 41.09 4665772
20010309 40.25 40.47 39.37 39.51 5395177
20010312 39.35 39.36 37.16 37.34 6780195
20010313 37.34 37.61 36.36 37.12 8844529
20010314 36.67 37.19 36.07 36.31 7710398
20010315 36.67 37.66 36.67 37.55 4582143
20010316 37.45 37.61 36.52 37.16 5838812
20010319 37.17 37.20 36.09 36.81 5115221
20010320 37.05 37.63 36.76 36.94 4639387
20010321 36.94 37.25 36.52 36.65 5464942
20010322 36.47 36.47 34.48 35.60 8289986
20010323 35.78 36.56 35.55 36.56 4580802
20010326 36.52 36.96 35.69 36.05 5854017
20010327 36.07 37.90 36.00 37.78 4452005
20010328 37.78 37.99 37.34 37.79 5839706
20010329 37.90 37.97 36.45 37.00 4629548
20010330 37.00 37.50 36.47 37.07 4081265
20010402 37.12 37.74 36.79 37.17 3104552
20010403 37.06 37.10 35.85 36.09 4656828
20010404 36.03 36.07 34.88 35.55 7264974
20010405 35.87 36.98 35.80 36.98 5506085
20010406 36.98 36.98 35.78 36.29 3414918
20010409 36.45 37.30 36.36 37.24 3448459
20010410 37.24 37.64 37.10 37.26 3422520
20010411 37.68 37.95 37.03 37.66 5339275
20010412 37.30 38.89 37.25 38.68 4385817
20010416 38.68 39.09 38.33 38.91 3443092
20010417 38.48 39.49 38.46 39.49 2913592
20010418 39.84 41.46 39.76 40.76 12211595
20010419 40.70 41.37 40.47 41.37 3370644
20010420 41.14 41.14 40.02 40.56 3909088
20010423 40.47 40.47 39.33 39.39 5305734
20010424 39.44 40.18 39.44 39.89 4255678
20010425 39.89 40.42 39.62 40.30 4654145
20010426 40.03 41.19 39.91 41.15 5572720
20010427 40.58 40.61 39.24 39.56 8881201
20010430 39.99 39.99 39.00 39.20 4122409
20010501 39.28 39.28 38.53 38.65 6155886
20010502 38.68 39.29 38.66 39.14 4570963
20010503 38.75 39.27 38.04 38.83 3629133
20010504 38.64 39.85 38.39 39.77 2974413
20010507 39.61 39.71 38.87 39.66 1855486
20010508 39.91 40.58 39.67 40.42 3682351
20010509 40.00 40.87 39.92 40.43 3543268
20010510 40.43 40.81 40.12 40.20 3911771
20010511 40.23 40.47 40.03 40.14 2973966
20010514 40.13 40.24 39.94 40.16 1648874
20010515 40.23 41.37 40.14 40.70 4680978
20010516 40.74 41.41 40.12 41.32 3776266
20010517 41.32 42.32 41.32 42.16 3936815
20010518 42.27 42.49 41.66 41.97 3511516
20010521 41.75 42.93 41.64 42.85 3071905
20010522 42.44 43.36 42.19 43.04 6638428
20010523 42.93 43.92 42.44 43.63 7612011
20010524 43.52 43.53 41.93 42.06 8007347
20010525 42.37 42.37 41.64 42.02 3790129
20010529 42.04 42.31 41.88 41.99 2798211
20010530 41.95 42.08 41.37 41.52 3660885
20010531 41.59 41.79 41.41 41.63 5106277
20010601 41.55 41.55 40.92 41.30 3972145
20010604 41.42 41.78 41.14 41.68 1821498
20010605 41.64 41.95 41.39 41.89 3084427
20010606 41.85 42.13 41.79 41.90 3118660
20010607 41.99 42.12 40.74 41.13 3135636
20010608 40.74 40.87 40.35 40.45 3393849
20010611 40.09 40.28 39.89 40.06 3388488
20010612 40.07 40.11 38.73 38.99 9454708
20010613 39.20 39.20 38.14 38.37 8821684
20010614 37.61 37.85 36.78 36.94 7123643
20010615 36.62 37.34 36.17 36.91 15299347
20010618 36.93 36.93 36.26 36.26 4700997
20010619 36.80 37.61 36.80 37.34 7022234
20010620 37.11 37.32 36.18 36.69 8339210
20010621 36.78 37.34 36.49 36.94 5101718
20010622 37.27 37.99 37.20 37.63 6208729
20010625 37.63 37.81 36.96 37.05 5225911
20010626 36.87 37.25 36.40 37.19 5250481
20010627 37.29 38.01 37.24 37.47 3786083
20010628 37.61 38.05 37.53 37.66 3166014
20010629 38.11 38.94 37.94 38.50 7048591
20010702 38.50 39.17 38.21 38.89 3925017
20010703 38.89 39.15 38.31 39.09 2069725
20010705 38.84 38.86 37.95 38.05 3645361
20010706 38.26 38.27 37.00 37.06 3020825
20010709 37.16 37.96 37.14 37.85 2668351
20010710 37.52 37.61 36.15 36.49 8954811
20010711 36.49 37.16 36.26 37.14 12461237
20010712 37.09 37.85 37.07 37.83 5341169
20010713 37.83 38.17 37.54 38.14 3712371
20010716 38.14 38.61 37.92 38.56 5137457
20010717 38.46 38.64 38.10 38.35 3501512
20010718 37.92 38.14 36.72 37.28 7466289
20010719 37.72 37.92 36.76 37.05 7884880
20010720 37.05 37.19 35.99 36.09 8663986
20010723 36.40 36.46 35.03 35.15 9201856
20010724 35.82 37.23 35.73 37.11 17523642
20010725 37.11 38.30 36.89 38.13 7174124
20010726 38.13 39.40 38.01 39.27 8722062
20010727 39.27 39.62 39.06 39.16 6590688
20010730 39.08 39.58 39.04 39.24 2848385
20010731 39.49 39.93 38.95 39.11 4588420
20010801 39.12 39.13 38.79 38.95 3673505
20010802 39.02 39.22 38.61 38.94 2646461
20010803 38.94 38.94 38.05 38.74 3223643
20010806 38.64 38.64 38.30 38.51 3275911
20010807 38.51 38.54 38.14 38.38 2148351
20010808 38.27 38.95 37.86 37.98 4144364
20010809 37.99 38.12 37.63 37.95 2930138
20010810 38.03 38.05 37.50 37.94 2550413
20010813 38.05 38.14 37.57 38.01 3478729
20010814 38.01 38.23 37.25 37.38 2509760
20010815 37.38 37.43 36.82 36.93 5148179
20010816 36.93 36.93 36.40 36.82 7545808
20010817 36.67 36.80 36.28 36.56 4371753
20010820 36.40 36.85 36.16 36.85 5355017
20010821 36.63 36.67 35.08 35.95 17891306
20010822 35.99 36.37 35.99 36.21 7414914
20010823 36.29 36.57 36.17 36.39 3526976
20010824 36.67 37.27 36.29 37.20 2473127
20010827 36.85 37.09 36.55 36.74 2320344
20010828 36.98 37.00 36.40 36.59 2649588
20010829 36.59 36.59 35.43 35.51 4307423
20010830 35.37 35.37 33.98 34.20 8143093
20010831 34.34 34.92 34.04 34.83 4843505
20010904 34.41 34.83 33.91 33.97 4539725
20010905 33.76 33.96 32.51 32.64 12567560
20010906 32.52 33.04 32.23 32.87 12760997
20010907 33.53 33.60 32.68 33.10 6697011
20010910 33.08 33.74 32.80 32.92 6440584
20010917 30.11 31.37 29.99 30.00 10270000
20010918 29.77 30.22 29.41 29.84 6978901
20010919 30.04 30.67 27.81 29.01 10991044
20010920 28.56 29.01 27.98 28.22 7832458
20010921 26.68 27.89 26.50 26.91 12917154
20010924 27.31 29.45 27.31 29.06 10509740
20010925 29.06 29.40 27.87 28.80 8307963
20010926 28.92 29.17 28.16 28.49 7178526
20010927 28.73 28.92 27.62 28.81 6519688
20010928 28.81 29.10 27.48 29.10 12750771
20011001 28.47 28.74 28.13 28.61 5715433
20011002 28.02 28.17 27.49 27.96 7331080
20011003 27.96 29.88 27.46 29.55 8138012
20011004 29.82 31.05 29.55 30.34 9887033
20011005 30.49 30.49 29.78 30.09 6645478
20011008 30.00 30.04 29.41 29.83 4914746
20011009 30.03 30.58 29.82 30.32 6704359
20011010 30.59 31.59 30.49 31.55 6537531
20011011 32.19 33.58 32.19 33.43 11052601
20011012 33.13 33.40 32.52 33.36 6368472
20011015 32.87 33.18 32.37 33.11 5230114
20011016 33.11 33.17 32.75 32.93 6277475
20011017 33.09 33.09 31.54 31.81 9573896
20011018 31.14 31.61 30.91 31.59 9767934
20011019 31.05 31.99 31.00 31.78 6397020
20011022 31.78 33.15 31.54 33.15 4474925
20011023 34.39 35.62 34.03 35.02 15510130
20011024 34.66 34.67 34.26 34.47 5243496
20011025 34.08 35.85 33.99 35.60 6266323
20011026 35.38 36.31 35.38 36.12 5210933
20011029 35.88 35.98 35.34 35.58 5603916
20011030 35.08 35.33 34.37 34.55 4888874
20011031 34.56 34.94 34.39 34.43 4347351
20011101 34.32 35.28 34.14 35.22 4951323
20011102 35.22 35.42 34.90 35.11 4383036
20011105 35.31 35.76 35.26 35.60 4046703
20011106 35.29 36.19 35.24 36.18 5418353
20011107 36.03 36.54 35.87 36.04 3519008
20011108 35.98 37.03 35.98 36.49 5254647
20011109 36.50 36.54 35.88 36.46 4261706
20011112 36.37 36.40 35.65 36.10 4408016
20011113 36.17 37.63 36.17 37.48 5946048
20011114 38.07 39.45 37.89 39.45 13526032
20011115 39.10 39.34 38.15 38.29 9737601
20011116 38.51 38.55 37.66 37.90 7488987
20011119 37.96 38.33 37.58 38.27 5361703
20011120 38.25 38.78 38.07 38.20 5947386
20011121 37.91 38.15 37.52 37.73 6127597
20011123 38.05 38.96 38.05 38.73 2414551
20011126 38.94 39.34 38.78 39.32 5854159
20011127 39.03 39.32 38.83 39.04 3656396
20011128 38.83 38.89 38.25 38.32 5567339
20011129 37.80 38.37 37.30 38.19 7298518
20011130 38.22 38.74 37.77 38.50 3874076
20011203 38.13 38.19 37.56 37.65 4897349
20011204 37.86 38.33 37.67 38.24 5101201
20011205 38.34 40.56 38.34 40.09 10281355
20011206 40.00 40.66 39.92 40.22 6641018
20011207 39.90 40.04 38.85 39.19 5773867
20011210 39.10 39.40 38.51 38.65 4678777
20011211 38.65 39.99 38.45 39.65 6443411
20011212 39.47 39.74 38.58 38.93 4498567
20011213 38.82 38.82 38.04 38.25 4922775
20011214 38.36 38.36 37.28 37.84 3807612
20011217 37.57 38.92 37.55 38.38 7716481
20011218 38.96 39.12 38.38 38.95 5423608
20011219 38.85 39.68 38.48 39.53 5498013
20011220 39.30 39.62 38.98 39.14 4361431
20011221 39.15 39.74 38.84 39.73 4853757
20011224 39.59 39.81 39.55 39.64 1224355
20011226 39.59 40.04 39.50 39.59 3214155
20011227 39.60 40.17 39.52 40.17 4539203
20011228 40.38 40.44 40.06 40.30 2294997
20011231 39.97 40.40 39.96 40.11 2102077
20020102 39.68 40.45 39.57 40.45 4798064
20020103 40.18 40.62 39.77 39.90 4676430
20020104 40.18 40.58 39.74 39.96 6608755
20020107 39.96 40.46 39.96 40.15 3234650
20020108 40.31 41.30 40.18 40.49 5457469
20020109 40.49 41.00 39.84 40.59 8328554
20020110 40.50 40.53 40.05 40.33 3793807
20020111 40.34 40.51 39.88 39.91 2765937
20020114 39.91 40.27 39.45 39.97 5029301
20020115 40.06 40.24 39.59 39.96 6451478
20020116 39.57 39.73 38.64 38.82 6101280
20020117 38.83 39.48 38.34 39.38 4481727
20020118 39.08 39.16 38.70 39.05 3849946
20020122 39.66 39.93 39.10 39.24 4858212
20020123 39.05 39.16 38.78 38.85 2728957
20020124 38.94 39.73 38.93 39.45 2797571
20020125 39.34 39.48 39.05 39.37 3325095
20020128 39.37 39.82 39.28 39.39 3584402
20020129 39.51 39.63 38.57 38.58 4753064
20020130 38.51 38.92 37.98 38.43 6251428
20020131 38.58 39.50 38.43 39.22 9069494
20020204 39.61 39.62 38.49 38.88 8011773
20020205 38.88 38.88 37.82 38.20 9088652
20020206 38.20 38.65 37.55 38.35 8027812
20020207 38.18 39.05 38.05 38.45 5003905
20020208 38.47 38.83 38.29 38.66 3942174
20020211 38.82 39.14 38.69 39.07 2919204
20020212 38.67 38.79 38.16 38.32 6500487
20020213 38.29 39.50 38.04 39.28 7231180
20020214 39.49 40.17 39.06 39.73 6353458
20020215 39.77 40.03 39.03 39.13 6221131
20020219 39.05 39.25 38.03 38.69 7789446
20020220 39.17 39.49 38.70 39.41 6357468
20020221 39.49 39.59 39.10 39.17 3470788
20020222 39.08 40.36 38.96 40.06 6403804
20020225 40.11 40.40 39.91 40.31 6441230
20020226 40.40 41.41 40.36 41.32 8361525
20020227 41.61 42.29 41.15 41.38 10542908
20020228 41.72 42.54 41.59 41.99 10219443
20020301 42.17 42.42 40.85 42.42 24362792
20020304 42.42 43.70 42.15 43.64 8698356
20020305 43.64 43.64 42.62 42.67 9886622
20020306 41.34 42.37 41.23 41.81 12673964
20020307 42.22 42.22 40.82 41.04 9108020
20020308 41.39 42.27 41.31 42.11 7762558
20020311 42.08 42.37 41.63 42.07 5056946
20020312 41.88 42.44 41.70 42.16 3234362
20020313 41.79 41.88 41.14 41.66 4265157
20020314 41.48 41.62 41.23 41.36 3116862
20020315 41.37 42.33 41.14 42.14 5504691
20020318 42.11 42.55 41.96 42.48 4500156
20020319 42.64 43.35 42.53 43.18 5722778
20020320 42.78 43.36 42.70 43.30 4995080
20020321 43.14 43.14 42.27 42.79 4829512
20020322 42.79 42.95 42.33 42.90 4799692
20020325 42.90 42.90 41.95 41.99 2989571
20020326 42.20 42.42 41.35 41.46 7605892
20020327 41.79 42.34 41.59 42.21 4660829
20020328 42.23 42.64 42.06 42.42 2765253
20020401 41.97 42.35 41.82 42.27 2649088
20020402 42.27 42.27 41.68 41.83 3067904
20020403 41.97 42.20 41.34 41.61 5138839
20020404 41.43 41.53 40.95 41.11 11384135
20020405 41.14 41.74 41.14 41.37 5879000
20020408 40.89 41.66 40.69 41.63 4456094
20020409 41.68 42.27 41.64 42.04 4172136
20020410 42.15 42.64 42.11 42.49 3458680
20020411 42.47 42.56 41.93 41.93 5121481
20020412 41.93 42.37 41.70 42.33 4677741
20020415 42.11 42.51 41.43 41.43 5501131
20020416 41.61 42.33 41.58 42.15 4948792
20020417 42.04 42.22 41.89 42.02 2870736
20020418 42.02 42.32 41.81 42.08 3100394
20020419 42.24 42.66 42.15 42.60 6859055
20020422 42.42 42.44 42.02 42.30 4367524
20020423 42.24 42.65 41.90 41.90 4131189
20020424 41.90 42.24 41.70 41.79 2917023
20020425 41.79 41.92 41.34 41.74 5280818
20020426 41.66 41.66 40.17 40.26 10036893
20020429 40.38 40.38 39.16 39.33 12092695
20020430 39.36 39.65 38.26 39.20 17585814
20020501 39.41 40.11 39.14 39.99 11478491
20020502 40.20 40.21 39.35 39.45 6785173
20020503 39.53 39.54 38.99 39.10 5708981
20020506 39.14 39.31 37.84 37.92 7349528
20020507 38.29 38.71 38.04 38.38 7337066
20020508 38.78 39.62 38.74 39.55 8796468
20020509 39.55 39.66 38.98 39.47 6492758
20020510 39.54 39.61 38.67 38.80 3904646
20020513 39.27 39.41 38.76 39.32 3911767
20020514 39.70 40.94 39.66 40.89 6959197
20020515 40.47 41.32 40.44 41.02 6371698
20020516 41.02 41.43 40.62 40.87 5458403
20020517 40.26 40.62 39.87 40.34 7870266
20020520 40.26 40.26 39.34 39.60 6680580
20020521 39.95 39.97 38.67 38.85 8495597
20020522 38.49 39.07 38.49 39.01 3656739
20020523 39.45 39.95 39.24 39.91 5989823
20020524 40.04 40.91 39.89 40.51 5699189
20020528 40.73 40.75 39.89 39.99 4080005
20020529 40.26 40.53 40.11 40.14 4178367
20020530 39.34 39.35 38.64 38.80 10108105
20020531 38.56 39.09 38.45 38.81 7085154
20020603 38.81 38.91 37.47 37.48 8049187
20020604 37.48 37.48 36.49 36.85 13833385
20020605 36.78 36.80 36.02 36.16 14859833
20020606 35.95 36.17 33.59 33.98 29428942
20020607 33.52 33.95 32.53 32.70 40299540
20020610 33.63 35.88 33.56 34.65 32029456
20020611 35.66 35.89 34.76 34.90 13342643
20020612 31.94 32.61 23.17 28.02 138955536
20020613 27.49 27.49 22.92 24.57 71833344
20020614 24.30 25.42 23.28 24.77 38363600
20020617 25.42 25.71 24.54 25.20 25930026
20020618 25.07 26.52 24.47 26.05 28924396
20020619 25.92 25.98 24.93 25.06 25780218
20020620 25.17 25.24 23.99 24.12 15728894
20020621 23.96 24.34 23.82 23.86 12109510
20020624 23.78 24.06 22.57 23.55 19872382
20020625 23.17 23.56 21.51 21.94 20989048
20020626 21.15 22.27 20.43 21.96 25564620
20020627 20.97 21.19 16.42 19.93 82359872
20020628 19.56 21.60 18.90 20.61 27785950
20020701 20.74 21.42 18.06 18.33 22173726
20020702 18.35 19.37 17.45 18.86 27849072
20020703 18.85 19.62 18.78 19.30 17548810
20020705 19.68 20.21 19.54 20.15 5729135
20020708 20.43 21.86 19.98 21.40 22292416
20020709 21.15 22.27 20.92 21.15 23630014
20020710 21.78 21.81 20.70 20.97 19229588
20020711 20.70 22.26 20.65 22.22 20052418
20020712 22.25 24.03 21.64 23.59 19907944
20020715 22.99 23.28 21.67 23.14 20888582
20020716 23.14 24.41 23.11 23.50 17101166
20020717 24.07 24.39 22.32 23.16 15020309
20020718 23.53 23.64 22.37 22.49 9464542
20020719 22.27 22.90 21.93 22.49 11007959
20020722 22.60 22.94 21.28 21.59 10911940
20020723 21.91 22.20 21.01 21.02 10531420
20020724 21.02 23.39 20.61 22.93 14985636
20020725 22.81 23.46 21.84 22.45 14629120
20020726 22.72 22.99 22.07 22.44 9588122
20020729 23.04 24.77 22.99 24.58 13246624
20020730 24.16 25.66 23.98 25.17 14439750
20020731 24.97 25.24 23.67 23.98 11476496
20020801 23.69 23.98 22.97 23.63 12524704
20020802 23.63 23.78 21.49 22.85 16648632
20020805 22.50 23.22 21.15 21.24 17260308
20020806 22.70 24.36 22.59 23.98 20480946
20020807 24.52 24.90 23.17 23.71 15506628
20020808 23.82 25.53 23.44 25.17 12287768
20020809 24.95 25.87 24.59 24.86 9200045
20020812 24.86 26.01 24.64 25.79 7473925
20020813 25.08 25.27 23.86 23.86 15210124
20020814 23.86 25.51 22.95 25.36 18911746
20020815 25.44 26.88 25.12 26.41 12929673
20020816 26.36 27.62 25.99 27.52 10641219
20020819 27.52 29.70 27.43 28.88 17123392
20020820 28.57 29.33 28.05 29.17 11275567
20020821 29.24 29.60 27.51 27.84 12729188
20020822 27.67 29.37 27.47 29.19 9853952
20020823 28.70 29.00 27.52 27.69 9576564
20020826 28.01 28.95 27.60 28.75 7147194
20020827 28.79 29.13 27.08 27.47 7253437
20020828 26.99 27.22 26.45 26.75 6912481
20020829 26.72 27.58 26.40 27.33 5708687
20020830 26.88 27.78 26.79 27.22 6255017
20020903 26.59 26.62 25.15 25.20 9308955
20020904 25.24 25.91 25.15 25.83 10661668
20020905 25.60 26.48 25.35 26.12 9434314
20020906 26.54 27.30 26.54 26.99 6936041
20020909 26.86 27.89 26.45 27.78 6339034
20020910 27.64 28.45 27.53 28.32 5798927
20020911 28.30 28.78 28.30 28.70 6308361
20020912 28.70 29.10 28.34 28.64 10663890
20020913 28.28 28.43 27.56 27.75 9784605
20020916 27.80 27.96 27.22 27.57 8078045
20020917 27.89 28.10 27.46 27.64 6557299
20020918 27.22 27.49 26.83 27.43 6735689
20020919 26.90 26.94 25.59 25.60 12002370
20020920 25.60 26.68 25.05 26.33 11425863
20020923 25.91 25.91 24.85 25.40 10696684
20020924 24.91 25.58 24.85 25.24 8127474
20020925 25.25 26.71 25.25 26.46 10105087
20020926 26.47 27.35 26.35 27.33 9477541
20020927 27.34 27.34 24.97 25.17 16444898
20020930 25.17 25.60 24.24 25.09 15983781
20021001 25.13 25.75 24.12 25.55 10572418
20021002 25.47 25.47 23.39 23.56 21188330
20021003 23.56 24.31 22.98 23.12 18870758
20021004 23.57 24.09 22.98 23.48 11716557
20021007 23.24 23.83 23.03 23.05 9299574
20021008 23.28 23.39 21.74 22.83 17727950
20021009 22.83 23.64 22.37 23.21 12447955
20021010 23.23 24.88 23.12 24.68 12904190
20021011 25.24 25.84 24.93 25.27 13559252
20021014 25.27 26.41 25.06 25.96 7436908
20021015 26.81 27.67 26.81 27.59 13648458
20021016 27.60 27.60 26.81 27.39 8235764
20021017 26.70 27.04 25.65 26.07 28664736
20021018 26.07 26.81 25.42 26.70 14743335
20021021 26.57 28.12 26.15 27.78 10804086
20021022 27.67 29.25 27.19 28.30 14220972
20021023 28.30 28.57 27.29 28.57 9213031
20021024 28.52 28.52 26.25 26.65 19620352
20021025 26.67 27.19 26.48 27.00 9754034
20021028 27.13 27.24 25.91 26.30 11156914
20021029 26.30 27.24 25.70 26.84 17332960
20021030 26.90 27.08 26.37 26.67 9983927
20021031 26.68 26.75 25.84 25.97 8454118
20021101 25.97 27.24 25.60 27.01 7454216
20021104 27.49 29.16 27.49 28.39 13520641
20021105 28.05 28.54 27.81 28.50 8235320
20021106 29.04 29.09 27.80 28.31 9303568
20021107 28.28 28.35 27.49 27.53 5880469
20021108 27.49 28.39 27.38 27.81 6662461
20021111 27.82 27.82 26.61 26.91 7503479
20021112 26.97 27.76 26.72 27.29 5696733
20021113 26.97 27.61 26.68 26.88 7647717
20021114 27.04 29.90 27.04 29.88 28492538
20021115 29.89 29.96 29.20 29.89 14763306
20021118 29.89 30.27 29.67 29.85 8250853
20021119 29.85 30.55 29.50 29.72 6648703
20021120 29.72 29.72 28.87 29.02 13201986
20021121 29.43 30.11 29.29 30.07 15207115
20021122 30.07 30.53 29.77 30.00 7683222
20021125 30.26 30.52 29.79 30.01 7145769
20021126 29.54 29.95 29.06 29.17 6655360
20021127 29.29 30.43 29.25 30.36 8233989
20021129 30.19 30.94 30.19 30.67 2841709
20021202 31.25 31.77 30.87 31.17 11364173
20021203 31.17 31.17 30.19 30.29 7740473
20021204 30.01 30.46 29.67 30.10 6416147
20021205 30.26 30.48 29.92 30.21 4242814
20021206 30.21 30.85 29.94 30.60 6573699
20021209 30.45 30.45 29.31 29.39 7532770
20021210 29.45 30.28 29.29 30.24 6109031
20021211 30.24 31.00 29.99 30.75 7032154
20021212 31.16 31.27 30.50 30.94 6703735
20021213 30.46 30.71 29.94 30.15 7677452
20021216 30.15 30.26 29.95 30.13 7339713
20021217 30.15 30.48 29.79 29.82 4148727
20021218 29.87 29.87 29.22 29.31 7314884
20021219 29.14 29.33 28.84 29.01 7850638
20021220 29.04 29.16 28.32 28.79 10531181
20021223 28.76 29.20 28.66 29.06 4379093
20021224 29.09 29.24 28.61 29.02 2063252
20021226 29.07 29.36 28.66 28.82 3224274
20021227 28.82 28.93 28.16 28.39 2932689
20021230 28.64 28.91 28.34 28.86 4277614
20021231 28.86 29.45 28.62 29.16 6540721
20030102 29.47 30.13 29.18 30.06 5267142
20030103 29.88 30.24 29.75 30.08 4957831
20030106 30.23 30.61 30.09 30.29 4987521
20030107 30.25 30.35 29.71 30.10 6770267
20030108 30.10 30.10 29.13 29.29 7642363
20030109 29.25 30.00 28.93 29.96 6780459
20030110 29.96 30.36 29.59 30.06 3886323
20030113 30.15 30.68 29.83 30.15 3437424
20030114 30.15 30.58 30.01 30.56 4987965
20030115 30.80 30.80 29.77 29.97 5620323
20030116 30.01 30.34 29.18 29.40 7763340
20030117 29.25 29.25 28.47 28.63 10534283
20030121 28.46 28.61 27.63 27.65 10525420
20030122 27.65 27.85 27.10 27.15 10161161
20030123 27.15 27.71 26.75 27.64 11181265
20030124 27.42 27.45 26.48 26.95 7713708
20030127 26.74 27.28 26.34 26.66 8200274
20030128 26.66 27.14 26.43 27.06 7102177
20030129 26.83 27.25 26.31 27.18 6913400
20030130 27.18 27.21 26.50 26.62 6166269
20030131 26.62 27.62 26.54 27.21 7576778
20030203 27.21 27.21 26.63 26.67 10117290
20030204 26.52 26.52 25.55 25.92 13849843
20030205 25.93 26.29 25.36 25.61 12055133
20030206 25.41 25.83 25.32 25.63 7568359
20030207 26.06 26.26 25.52 25.55 7568802
20030210 25.70 25.76 25.36 25.70 5796692
20030211 25.95 26.05 25.13 25.45 5522833
20030212 25.39 25.42 24.72 24.72 8967789
20030213 24.57 24.63 23.28 24.16 15444255
20030214 24.06 24.44 23.83 24.40 9122001
20030218 24.78 25.25 24.63 25.25 7876783
20030219 25.25 25.32 24.93 25.10 5671727
20030220 25.18 25.27 24.76 25.04 7490810
20030221 25.12 25.84 24.94 25.77 7349005
20030224 25.32 25.50 24.37 24.37 12620135
20030225 24.38 25.91 23.79 25.88 18385364
20030226 25.67 25.73 24.28 24.35 18706638
20030227 24.35 24.70 22.86 23.58 24042466
20030228 23.92 24.12 23.59 23.91 17681216
20030303 24.10 24.24 23.47 23.56 8436910
20030304 23.69 23.78 23.38 23.46 9398076
20030305 23.51 23.81 23.40 23.55 7396784
20030306 22.75 23.18 21.98 22.17 21085524
20030307 21.75 23.31 21.64 23.15 19090372
20030310 22.75 23.04 22.42 22.56 9250403
20030311 22.61 22.79 22.08 22.17 8537881
20030312 21.77 22.15 21.03 21.93 13373832
20030313 22.27 23.83 22.27 23.57 16963422
20030314 23.57 23.57 22.61 23.11 11802833
20030317 23.11 24.73 22.78 24.69 10885975
20030318 24.83 24.97 24.45 24.64 8528593
20030319 24.64 24.75 23.89 24.40 10138513
20030320 24.31 25.05 23.83 24.96 9775838
20030321 25.39 26.90 25.11 26.72 13755966
20030324 25.89 26.05 24.92 25.29 11872272
20030325 25.29 26.04 25.16 25.65 6663917
20030326 25.50 25.89 25.28 25.60 6516194
20030327 25.21 25.33 24.96 25.07 10460497
20030328 25.04 25.33 24.67 25.10 5816498
20030331 24.58 24.72 23.97 24.50 7782458
20030401 24.50 24.92 24.03 24.71 7466223
20030402 25.37 25.86 25.29 25.67 8276491
20030403 25.80 26.50 25.68 26.06 9109314
20030404 26.06 26.16 25.66 26.09 7680290
20030407 26.09 27.40 26.09 26.79 10753290
20030408 26.79 26.79 26.00 26.02 8850135
20030409 26.23 26.82 25.84 25.85 9996539
20030410 25.83 26.94 25.50 26.80 11530828
20030411 26.54 27.04 26.28 26.43 8791753
20030414 26.76 27.31 26.54 27.26 7239331
20030415 26.78 27.81 26.78 27.72 9974867
20030416 27.37 28.06 27.05 27.19 9096045
20030417 27.19 27.87 27.00 27.78 9212809
20030421 27.83 27.89 27.28 27.45 5682486
20030422 27.36 28.31 27.15 28.23 10033691
20030423 28.23 28.94 28.23 28.53 6360509
20030424 28.53 28.95 28.16 28.68 5688235
20030425 28.94 28.95 27.80 28.10 7923989
20030428 28.10 28.69 28.08 28.62 8749736
20030429 28.62 28.87 28.24 28.53 10878014
20030430 28.54 28.54 27.76 27.99 15207990
20030501 27.83 27.99 27.26 27.81 8309662
20030502 27.58 28.44 27.56 28.43 5341483
20030505 28.44 28.70 28.06 28.13 5287524
20030506 28.04 29.31 28.04 29.14 8989897
20030507 28.94 30.04 28.83 29.57 12854588
20030508 29.05 29.48 28.85 29.17 8058001
20030509 29.17 29.95 29.06 29.92 6963345
20030512 29.89 30.75 29.54 30.63 6784661
20030513 30.51 30.81 30.15 30.48 6965998
20030514 30.52 30.59 30.09 30.21 5579433
20030515 30.39 30.82 30.32 30.82 5556876
20030516 30.78 30.78 30.19 30.27 6863830
20030519 29.98 30.16 29.34 29.38 6495849
20030520 29.48 29.64 28.68 28.99 8142036
20030521 28.90 29.59 28.81 29.59 6234016
20030522 29.62 30.48 29.62 30.32 6087619
20030523 30.32 30.32 29.54 29.69 6783777
20030527 29.69 30.89 29.55 30.84 7188468
20030528 30.75 30.86 30.27 30.51 5098226
20030529 30.75 31.29 30.56 30.79 9801491
20030530 30.79 31.59 30.79 31.57 6770066
20030602 32.67 33.10 31.81 32.45 12485722
20030603 31.84 31.84 31.26 31.52 18175726
20030604 31.52 32.27 31.52 32.11 11110615
20030605 32.07 32.51 31.83 32.51 6965279
20030606 32.83 33.46 32.53 32.81 10971053
20030609 32.63 32.74 32.10 32.22 10197280
20030610 32.42 32.89 32.15 32.84 6087276
20030611 32.70 33.01 32.40 33.01 8860403
20030612 33.06 33.20 32.65 33.09 5252114
20030613 33.09 33.19 32.73 33.01 6174723
20030616 33.06 34.13 33.02 34.07 7410904
20030617 33.99 34.24 33.81 33.97 5452182
20030618 33.91 34.61 33.63 34.08 6893289
20030619 33.87 34.01 33.24 33.28 8331305
20030620 33.51 34.00 33.44 33.91 8871002
20030623 33.83 33.83 32.91 33.13 9390826
20030624 32.97 33.48 32.92 33.23 6806726
20030625 33.24 33.60 32.70 32.80 9230506
20030626 32.70 33.18 32.70 32.89 5577169
20030627 32.90 33.12 32.47 32.56 4609512
20030630 32.29 32.67 32.20 32.47 7591540
20030701 32.47 32.81 32.01 32.71 6032953
20030702 32.71 32.75 32.29 32.70 5840393
20030703 32.42 32.83 32.19 32.58 2950671
20030707 32.70 32.85 32.47 32.73 5707456
20030708 32.54 32.78 32.45 32.65 6301035
20030709 32.67 33.41 32.51 33.28 9439407
20030710 33.28 33.28 32.31 32.68 6217563
20030711 32.88 33.53 32.88 33.50 6589434
20030714 33.50 34.17 33.37 33.60 5011414
20030715 33.74 33.74 32.76 33.00 5823611
20030716 33.24 33.42 32.57 32.70 5323662
20030717 32.70 32.89 32.41 32.52 5270222
20030718 32.54 32.94 32.51 32.82 3012502
20030721 32.85 32.92 32.20 32.43 4724341
20030722 32.15 32.48 31.52 32.34 7264276
20030723 32.24 32.49 31.83 32.36 5371360
20030724 32.76 32.98 32.41 32.46 3646271
20030725 32.46 33.21 32.38 33.08 4023441
20030728 32.90 33.62 32.72 33.24 6565143
20030729 32.79 33.92 32.74 33.64 7341565
20030730 33.60 33.62 32.79 33.11 9338711
20030731 33.40 33.95 33.20 33.46 6175165
20030801 33.46 33.52 33.00 33.25 2913572
20030804 33.25 33.25 32.54 33.04 4328622
20030805 33.02 33.02 32.06 32.17 5676099
20030806 32.17 32.59 31.98 32.24 4292848
20030807 32.24 32.70 32.05 32.62 3922303
20030808 32.83 33.12 32.75 32.93 3108782
20030811 33.10 33.23 32.52 32.81 3986342
20030812 32.92 33.60 32.80 33.60 3655104
20030813 33.60 33.75 33.17 33.49 4509699
20030814 33.74 34.00 33.49 33.91 3816307
20030815 33.90 34.23 33.76 33.96 2876915
20030818 33.97 34.41 33.95 34.34 3432954
20030819 34.34 34.78 34.07 34.72 5396976
20030820 34.72 34.93 34.42 34.81 3945269
20030821 34.87 35.30 34.52 34.76 3057109
20030822 35.50 35.87 34.69 34.77 5858501
20030825 34.77 34.85 34.36 34.53 2854391
20030826 34.14 34.52 33.87 34.43 4663835
20030827 34.38 34.67 34.27 34.62 2304977
20030828 34.73 35.15 34.34 35.12 4044640
20030829 35.12 35.44 35.01 35.37 3939527
20030902 35.59 36.38 35.58 36.23 9674807
20030903 36.25 36.40 36.05 36.24 9147034
20030904 36.23 36.49 36.02 36.39 5928724
20030905 36.19 36.64 36.09 36.36 5222524
20030908 36.48 36.76 36.34 36.67 3910820
20030909 36.57 36.59 36.18 36.35 4223067
20030910 36.35 36.35 35.30 35.38 8752640
20030911 35.55 35.92 35.35 35.59 5768404
20030912 35.64 35.67 35.15 35.34 4375879
20030915 35.46 35.67 35.05 35.19 4153286
20030916 35.44 35.77 35.44 35.77 4234550
20030917 35.77 36.00 35.54 35.68 3554408
20030918 35.68 36.18 35.47 36.05 4564905
20030919 36.04 36.14 35.62 35.87 5152301
20030922 35.37 35.50 34.87 35.01 7304025
20030923 35.07 35.20 34.94 35.06 6869882
20030924 34.86 34.87 33.94 33.94 9109196
20030925 33.98 34.10 33.69 33.69 5046844
20030926 33.64 33.67 32.69 32.83 8392881
20030929 32.90 33.10 32.52 32.89 6532844
20030930 32.76 32.82 32.47 32.58 5359570
20031001 32.58 33.77 32.58 33.65 6020309
20031002 33.58 33.58 33.20 33.43 3842694
20031003 33.89 34.18 33.28 33.57 5459695
20031006 33.57 33.91 33.47 33.64 2852468
20031007 33.19 33.42 33.13 33.31 4623848
20031008 33.31 33.44 33.14 33.29 4577534
20031009 33.87 34.51 33.74 34.19 7170647
20031010 34.19 34.73 34.19 34.58 5463224
20031013 34.62 34.93 34.57 34.64 2129096
20031014 34.62 35.02 34.32 34.93 4743822
20031015 35.21 35.21 34.57 34.58 4040739
20031016 34.69 35.03 34.47 34.79 4057941
20031017 34.98 35.05 34.42 34.57 3009493
20031020 34.57 34.81 33.93 34.07 5912244
20031021 34.08 34.25 33.88 33.88 3772121
20031022 33.88 33.88 32.86 33.40 5216660
20031023 33.10 33.47 32.86 32.96 6729566
20031024 32.96 33.23 32.56 32.87 5138148
20031027 32.87 33.44 32.87 33.25 4195117
20031028 34.32 35.24 34.06 35.16 11372821
20031029 35.16 35.82 35.00 35.75 6718098
20031030 35.75 36.30 35.68 36.12 6295543
20031031 36.12 36.32 35.83 36.18 3266202
20031103 36.18 36.53 35.98 36.37 2761606
20031104 36.37 36.56 35.03 36.18 3749626
20031105 36.05 36.34 35.82 36.27 3121527
20031106 36.27 36.49 36.10 36.46 3141376
20031107 36.57 36.89 36.03 36.72 6197623
20031110 36.72 36.72 35.84 35.91 4903493
20031111 35.91 36.07 35.66 35.78 3227387
20031112 35.78 36.27 35.78 36.07 3900034
20031113 36.07 36.21 35.83 36.03 2919953
20031114 36.03 36.23 35.79 35.95 3230915
20031117 35.95 35.95 34.66 35.67 4598265
20031118 35.75 35.87 35.25 35.25 3243707
20031119 35.31 35.69 35.20 35.62 3699784
20031120 35.62 35.69 34.98 35.08 4464177
20031121 35.25 35.48 35.11 35.35 2695002
20031124 35.66 36.05 35.55 36.04 4152774
20031125 35.98 36.17 35.80 36.02 3151080
20031126 36.13 36.22 35.67 36.01 2795128
20031128 36.02 36.19 35.98 36.12 833201
20031201 36.12 36.50 36.08 36.31 2570177
20031202 37.14 38.17 37.00 38.10 12726498
20031203 38.09 38.94 37.73 38.12 6095734
20031204 38.11 38.31 37.99 38.30 3768151
20031205 38.22 38.52 37.76 37.84 3684346
20031208 37.66 38.09 37.55 38.07 3212390
20031209 38.22 38.22 37.71 37.74 4468146
20031210 37.91 37.93 37.59 37.76 2809242
20031211 37.76 38.49 37.76 38.22 3178868
20031212 38.25 38.36 37.99 38.18 3178427
20031215 38.43 38.47 37.80 37.80 3922971
20031216 38.02 38.26 37.86 38.02 4167770
20031217 37.91 38.04 37.64 37.77 5101979
20031218 37.88 38.40 37.79 38.28 4017362
20031219 38.28 38.53 38.13 38.45 3090652
20031222 38.45 38.93 38.34 38.93 3899152
20031223 39.04 39.65 39.03 39.32 4490697
20031224 39.32 39.52 39.08 39.35 1104060
20031226 39.34 39.42 39.14 39.18 689046
20031229 39.19 39.74 39.05 39.71 2421796
20031230 39.60 39.67 39.36 39.57 2153050
20031231 39.61 39.77 39.43 39.64 2407257
20040102 39.59 39.93 39.54 39.54 3314825
20040105 39.71 40.15 39.58 39.89 4006514
20040106 39.68 40.18 39.65 40.15 3548766
20040107 39.88 40.06 39.52 39.59 4612734
20040108 39.63 40.32 39.22 40.27 4896019
20040109 40.16 40.16 39.28 39.28 4547971
20040112 39.35 39.49 39.08 39.45 3584011
20040113 39.47 39.93 39.21 39.47 5207940
20040114 39.49 39.90 39.44 39.66 2711689
20040115 39.45 39.69 39.20 39.65 4868704
20040116 39.72 39.73 39.31 39.31 3125821
20040120 39.04 39.39 38.81 39.32 4004752
20040121 39.32 39.32 38.81 39.07 2972064
20040122 39.11 39.31 38.93 39.06 3193669
20040123 39.18 39.34 38.95 39.11 3661991
20040126 39.04 39.23 38.87 39.15 2954882
20040127 39.27 39.32 39.10 39.20 2744731
20040128 39.24 39.32 37.96 38.13 7971175
20040129 37.57 38.11 37.57 37.75 7579071
20040130 37.78 37.79 37.40 37.41 6998404
20040202 37.48 37.81 37.36 37.60 6420821
20040203 37.61 37.79 37.22 37.58 9136474
20040204 37.58 37.58 36.71 37.00 6381170
20040205 37.09 37.23 36.73 37.08 4970475
20040206 37.02 37.05 36.68 36.92 6636258
20040209 36.90 37.07 36.75 36.79 4544887
20040210 36.75 37.17 36.72 37.00 6583390
20040211 37.20 37.99 37.13 37.80 8236837
20040212 38.18 38.43 37.96 38.01 5124233
20040213 38.36 38.45 37.55 37.72 4784996
20040217 37.75 37.82 36.63 37.19 9596866
20040218 37.32 37.34 36.39 36.39 7820501
20040219 36.73 36.94 36.00 36.01 6519508
20040220 36.29 36.29 35.48 35.92 5424699
20040223 35.98 36.15 35.30 35.38 5877602
20040224 35.29 35.77 34.89 35.69 7299311
20040225 35.77 35.81 35.45 35.60 6208467
20040226 35.57 36.13 35.45 36.00 4786318
20040227 36.77 37.34 36.77 37.13 9384073
20040301 37.13 37.38 36.66 36.85 6006688
20040302 36.77 36.88 36.14 36.33 5555107
20040303 36.27 36.50 36.08 36.49 4150024
20040304 36.64 36.70 36.39 36.56 3215576
20040305 36.46 37.12 36.39 36.85 5209417
20040308 36.98 37.01 36.12 36.19 3409592
20040309 36.05 36.13 35.63 35.66 4693359
20040310 35.85 35.85 35.03 35.06 9093713
20040311 35.00 35.01 34.27 34.29 8902336
20040312 34.33 34.97 34.33 34.94 7891777
20040315 34.66 34.78 34.22 34.23 4672682
20040316 34.66 34.66 33.94 34.20 4785308
20040317 34.50 35.57 34.37 35.46 10285530
20040318 35.28 35.46 35.09 35.19 9677523
20040319 35.14 35.50 35.12 35.25 4499342
20040322 35.16 35.16 34.65 34.86 6344922
20040323 35.10 35.23 34.71 35.03 7048838
20040324 34.82 35.33 34.79 35.06 4633966
20040325 35.11 35.75 35.10 35.70 4465906
20040326 35.57 35.85 35.40 35.75 4098990
20040329 35.80 36.30 35.62 36.19 5130667
20040330 36.14 36.23 35.92 36.20 4223055
20040331 36.17 36.64 36.07 36.48 5252972
20040401 36.64 36.82 36.41 36.47 3935330
20040402 36.82 37.80 36.71 37.35 7268371
20040405 37.50 37.50 36.94 37.34 4076113
20040406 37.19 37.25 36.82 37.05 4012320
20040407 36.98 37.01 36.54 36.81 2867577
20040408 37.17 37.28 36.79 36.90 2609328
20040412 36.82 37.26 36.79 36.85 2070393
20040413 36.90 37.14 36.34 36.48 3658603
20040414 36.04 36.55 36.04 36.34 3871097
20040415 36.41 36.52 36.00 36.37 3711836
20040416 36.59 37.28 36.39 37.24 5732075
20040419 37.19 37.40 36.78 37.24 2502421
20040420 37.25 37.29 36.60 36.62 2289926
20040421 36.63 37.06 36.43 36.71 3278488
20040422 36.52 37.06 36.25 36.84 4832822
20040423 36.72 36.72 36.14 36.23 4097670
20040426 36.12 36.20 35.32 35.59 6524420
20040427 35.64 36.40 35.64 36.18 8632208
20040428 35.93 36.70 35.83 36.28 5900575
20040429 36.37 36.79 36.15 36.55 5314565
20040430 36.55 36.65 35.92 36.15 4934890
20040503 36.15 37.16 36.00 37.07 7913774
20040504 37.01 37.95 37.00 37.63 9326005
20040505 37.60 37.87 37.48 37.83 5633967
20040506 37.48 37.80 36.85 37.16 5695119
20040507 37.15 37.36 36.71 36.78 3766390
20040510 36.70 36.77 35.69 35.93 8759793
20040511 35.90 36.61 35.90 36.47 4629567
20040512 36.17 36.43 35.78 36.35 5686760
20040513 36.30 36.44 36.02 36.27 6463268
20040514 36.34 36.66 36.04 36.38 4100310
20040517 35.95 36.06 35.58 35.75 8119670
20040518 35.89 36.22 35.86 36.07 3802026
20040519 36.21 36.82 36.12 36.15 4917732
20040520 36.03 36.22 35.78 35.91 5416633
20040521 36.00 36.06 35.72 35.94 4370878
20040524 36.03 36.12 35.72 35.76 6325124
20040525 35.76 36.30 35.34 36.25 5375718
20040526 36.19 36.44 36.08 36.37 5740434
20040527 36.37 36.69 36.36 36.60 3394634
20040528 36.57 36.58 36.29 36.31 2975804
20040601 36.10 36.65 35.92 36.64 3674001
20040602 36.71 37.28 36.68 37.21 6046197
20040603 37.16 37.17 36.56 36.57 3731194
20040604 36.68 36.76 36.12 36.37 3764198
20040607 36.46 36.92 36.42 36.92 3070493
20040608 36.65 37.27 36.59 37.27 3929826
20040609 37.13 37.58 36.63 36.69 4446921
20040610 36.72 36.81 36.14 36.32 5491213
20040614 36.27 36.27 35.85 36.00 3952672
20040615 36.09 36.17 35.96 36.14 5304058
20040616 36.14 36.17 35.68 35.92 3839324
20040617 35.55 35.74 35.11 35.44 7776619
20040618 35.44 35.62 35.02 35.12 4543134
20040621 35.00 35.18 34.82 34.83 4737758
20040622 34.69 34.73 34.37 34.49 8157959
20040623 34.44 34.63 34.17 34.58 6424355
20040624 34.58 34.81 34.37 34.66 5045291
20040625 34.62 35.26 34.51 35.06 5894959
20040628 35.02 35.17 34.60 34.87 3606917
20040629 34.88 35.14 34.64 34.64 4918324
20040630 34.69 34.70 34.39 34.55 3725098
20040701 34.55 34.67 33.82 33.82 7212077
20040702 33.86 33.86 33.40 33.42 7104002
20040706 33.19 33.32 33.00 33.19 7154964
20040707 33.08 33.09 30.99 31.80 28731884
20040708 31.80 31.98 31.53 31.63 7656681
20040709 31.61 31.92 31.53 31.79 6412932
20040712 31.82 31.85 31.45 31.60 5796110
20040713 31.57 31.70 31.51 31.57 4606837
20040714 31.57 31.57 31.19 31.31 7186157
20040715 31.32 31.37 30.91 31.20 6073328
20040716 31.30 31.34 31.05 31.12 6888289
20040719 31.17 31.53 31.10 31.52 7340802
20040720 31.52 32.10 31.42 32.05 7596932
20040721 32.07 32.50 32.07 32.38 8338525
20040722 32.28 32.28 31.46 32.09 4095894
20040723 32.01 32.03 31.49 31.65 5153806
20040726 31.63 31.98 31.19 31.59 7371555
20040727 31.30 31.89 31.28 31.66 10286524
20040728 31.68 32.38 31.65 32.23 7341680
20040729 32.24 32.60 32.14 32.51 5261003
20040730 32.59 32.79 32.23 32.79 7046010
20040802 32.79 32.92 32.33 32.86 5138869
20040803 32.80 32.90 32.58 32.69 4596293
20040804 32.62 32.72 31.82 32.03 5165229
20040805 31.96 32.24 31.41 31.49 5399832
20040806 31.41 31.41 30.81 30.81 5083952
20040809 30.95 31.17 30.62 30.62 3380661
20040810 30.73 31.02 30.73 30.98 4048446
20040811 30.87 31.18 30.61 31.11 3894680
20040812 31.11 31.12 30.51 30.57 4203970
20040813 30.59 30.66 30.24 30.36 4272945
20040816 30.29 30.64 30.27 30.64 5472322
20040817 30.66 30.94 30.64 30.84 3468088
20040818 30.84 31.39 30.56 31.36 3349029
20040819 31.24 31.49 31.04 31.32 3390766
20040820 31.27 31.73 31.12 31.62 2533189
20040823 31.69 31.83 31.50 31.53 2852145
20040824 31.65 31.82 31.58 31.76 3499281
20040825 31.73 32.19 31.55 32.10 3530913
20040826 32.08 32.14 31.94 32.07 2126807
20040827 32.05 32.21 31.88 31.99 2160196
20040830 32.03 32.08 31.68 31.71 2472122
20040831 31.73 31.80 31.18 31.32 3410975
20040901 31.21 31.36 31.13 31.31 3995287
20040902 31.28 31.41 31.16 31.36 2901789
20040903 31.37 31.74 31.36 31.51 1909338
20040907 31.55 31.71 31.11 31.22 4599369
20040908 31.16 31.24 30.91 31.02 4609034
20040909 31.05 31.17 31.00 31.16 3446122
20040910 31.08 31.37 30.96 31.37 4005831
20040913 31.29 31.60 31.18 31.50 4563783
20040914 31.53 31.65 31.42 31.54 3478193
20040915 31.41 31.48 30.99 31.22 4026480
20040916 31.19 31.54 31.19 31.45 3364845
20040917 31.57 31.99 31.47 31.95 7188793
20040920 31.90 32.34 31.87 32.29 8917564
20040921 32.32 32.71 32.15 32.70 4656921
20040922 32.65 32.65 32.28 32.37 5741413
20040923 32.38 32.82 32.34 32.69 5583062
20040924 32.55 33.05 32.51 32.91 5583501
20040927 32.81 32.86 32.59 32.78 3280181
20040928 32.79 33.28 32.73 33.22 5276450
20040929 32.99 33.35 32.92 33.31 4294326
20040930 33.26 33.44 33.08 33.31 3705227
20041001 33.37 33.94 33.31 33.65 6790211
20041004 33.70 33.96 33.68 33.79 3318343
20041005 33.81 33.95 33.49 33.65 4035087
20041006 33.58 33.99 33.38 33.97 2842414
20041007 33.83 33.94 33.69 33.72 3373612
20041008 33.72 33.80 33.26 33.35 2194536
20041011 33.32 33.48 33.31 33.38 1758086
20041012 33.19 33.52 32.92 33.47 3652589
20041013 33.24 33.62 33.13 33.28 4421533
20041014 33.19 33.49 32.86 32.96 2948127
20041015 32.99 33.06 32.63 32.76 3090686
20041018 32.69 33.17 32.36 33.17 2930581
20041019 33.17 33.51 33.12 33.23 3366155
20041020 33.08 33.08 32.66 32.86 4615413
20041021 32.78 33.14 32.77 33.14 3213068
20041022 33.21 33.35 33.06 33.15 3433706
20041025 33.07 33.24 32.92 33.16 2647217
20041026 33.99 36.34 33.99 36.22 22396290
20041027 36.22 36.89 36.06 36.43 9531297
20041028 36.16 36.41 36.07 36.14 4936062
20041029 35.99 36.12 35.79 35.97 5040459
20041101 35.92 36.39 35.81 36.02 3938585
20041102 36.11 36.69 36.08 36.32 5087394
20041103 36.68 36.70 36.25 36.46 4857545
20041104 36.46 36.87 36.31 36.86 4124132
20041105 36.86 37.02 36.31 36.72 3397299
20041108 36.70 36.78 36.42 36.76 3648642
20041109 36.76 36.90 36.57 36.84 7389837
20041110 36.89 37.35 36.80 37.06 7192886
20041111 37.02 37.88 36.94 37.84 5427782
20041112 37.80 38.09 37.37 38.09 8435126
20041115 37.87 38.08 37.80 37.97 3368787
20041116 37.97 38.19 37.87 37.91 2725296
20041117 37.93 38.30 37.86 38.08 3763128
20041118 38.19 38.52 38.05 38.43 4621116
20041119 38.35 38.35 37.62 37.71 3337204
20041122 37.64 37.64 37.19 37.50 4078513
20041123 37.50 37.64 37.25 37.57 2584052
20041124 37.52 37.66 37.27 37.46 2279195
20041126 37.39 37.61 37.39 37.49 532075
20041129 37.52 37.70 37.16 37.42 2977077
20041130 37.21 37.29 36.93 36.93 3994293
20041201 37.11 37.62 37.05 37.54 2697223
20041202 37.17 37.62 37.17 37.54 3534594
20041203 36.98 37.39 36.90 37.20 3349925
20041206 37.19 37.52 37.05 37.34 2026536
20041207 37.27 37.72 36.75 36.75 3937708
20041208 36.67 36.79 36.49 36.59 3563983
20041209 36.48 37.29 36.48 37.22 3313956
20041210 37.86 37.86 36.94 37.42 2865662
20041213 37.42 37.89 37.41 37.87 3773217
20041214 37.87 38.19 37.78 38.14 2735385
20041215 38.04 38.19 37.70 37.91 2862153
20041216 37.84 37.89 37.37 37.60 2798549
20041217 37.57 37.85 37.28 37.41 4496541
20041220 37.48 37.76 37.33 37.34 2367362
20041221 37.40 37.79 37.27 37.62 3987930
20041222 37.46 37.84 36.93 37.17 3769785
20041223 37.17 37.48 37.09 37.28 1925192
20041227 37.39 37.44 37.00 37.35 1733768
20041228 37.28 37.87 37.19 37.84 3240631
20041229 37.71 38.01 37.52 37.67 1937896
20041230 37.85 38.77 37.83 38.54 5363380
20041231 38.48 38.79 38.48 38.50 2781563
20050103 38.72 38.97 38.47 38.63 4406259
20050104 38.63 39.17 38.40 38.60 9427528
20050105 38.60 38.67 38.35 38.42 4680911
20050106 38.42 38.85 38.42 38.77 5241166
20050107 38.89 38.89 38.63 38.84 3991872
20050110 38.81 38.97 38.61 38.89 6398910
20050111 38.68 38.96 38.45 38.84 4043123
20050112 38.79 39.33 38.71 39.29 5655554
20050113 39.29 39.36 39.13 39.20 5150054
20050114 39.18 39.62 38.92 39.56 4475470
20050118 39.22 39.90 39.07 39.75 5503553
20050119 39.64 39.81 39.05 39.23 3929232
20050120 39.04 39.26 38.82 38.84 3973474
20050121 38.81 38.86 38.26 38.38 4376473
20050124 38.40 38.66 38.29 38.36 3474107
20050125 38.42 38.76 38.41 38.46 2472306
20050126 38.47 38.80 38.23 38.44 5108002
20050127 38.28 38.59 37.82 38.52 5977076
20050128 38.41 38.41 37.88 38.12 5905675
20050131 38.42 38.90 37.94 38.76 6480386
20050201 38.74 38.74 38.36 38.59 3867468
20050202 38.42 38.93 38.42 38.90 3668159
20050203 38.81 39.10 38.73 39.01 4458824
20050204 38.85 39.64 38.84 39.56 6459360
20050207 39.45 39.93 39.34 39.83 4570963
20050208 39.99 39.99 39.28 39.40 2542831
20050209 39.31 39.38 38.87 38.93 3252896
20050210 38.86 39.06 38.81 38.98 2395649
20050211 39.01 39.51 38.82 39.27 1789838
20050214 39.18 39.48 38.97 39.13 1889711
20050215 39.06 39.17 38.91 39.01 2002288
20050216 38.81 38.92 38.49 38.61 4507009
20050217 38.52 38.77 38.49 38.59 1880512
20050218 38.64 39.27 38.54 39.09 5378711
20050222 39.00 39.92 39.00 39.78 7391074
20050223 39.78 40.42 39.78 40.24 4786479
20050224 40.52 40.85 40.19 40.85 6960917
20050225 40.67 41.26 40.45 41.07 5349801
20050228 41.06 41.77 40.39 41.58 7859778
20050301 41.55 41.70 40.86 41.02 6247786
20050302 40.91 41.23 40.75 41.04 5159253
20050303 41.09 41.18 40.82 40.98 3535871
20050304 40.98 41.09 40.64 40.98 4986226
20050307 40.94 41.05 40.81 40.91 3649324
20050308 40.70 40.93 40.70 40.81 3623305
20050309 40.35 40.57 40.08 40.38 4981279
20050310 40.38 40.79 40.30 40.68 4009172
20050311 40.69 40.69 40.22 40.28 4415602
20050314 40.34 40.98 40.25 40.92 4813282
20050315 40.99 41.10 40.63 40.64 3235250
20050316 40.12 40.16 39.44 39.53 6288941
20050317 39.54 40.09 39.45 39.98 3390559
20050318 40.10 40.38 39.81 40.23 4656223
20050321 40.15 40.45 40.12 40.30 2302081
20050322 40.16 40.54 39.91 39.91 2043523
20050323 39.91 40.06 39.74 39.81 3682804
20050324 39.80 40.05 39.60 39.85 2316955
20050328 39.85 39.97 39.73 39.85 2793821
20050329 39.84 40.23 39.65 39.74 3931299
20050330 39.86 40.41 39.71 40.32 2292456
20050331 40.28 40.60 40.04 40.47 3622867
20050401 40.66 40.69 39.89 40.02 3354685
20050404 39.89 40.21 39.79 39.96 3766802
20050405 40.00 40.28 39.55 39.73 5077964
20050406 39.79 40.06 39.49 39.54 4187669
20050407 39.66 39.86 39.32 39.54 3983360
20050408 39.43 39.61 39.21 39.26 3733553
20050411 39.26 39.52 39.09 39.21 2907131
20050412 39.13 39.67 38.88 39.59 3497307
20050413 39.42 39.78 39.20 39.33 3116252
20050414 39.36 39.36 38.73 38.79 4477289
20050415 38.63 38.66 38.11 38.23 6799494
20050418 38.27 38.58 38.05 38.15 6196193
20050419 38.28 38.63 38.17 38.35 3091315
20050420 38.29 38.41 37.44 37.47 5664203
20050421 37.82 39.11 37.67 39.04 5829575
20050422 38.87 38.94 38.09 38.40 4515350
20050425 38.63 39.26 38.48 39.18 4874968
20050426 38.33 39.00 38.31 38.78 4319792
20050427 38.66 38.67 38.18 38.49 3909862
20050428 38.53 38.53 37.94 37.94 3854300
20050429 38.06 38.12 37.58 37.90 6897492
20050502 38.01 38.52 38.01 38.37 3931736
20050503 38.37 38.66 38.20 38.29 2665636
20050504 38.48 39.11 38.43 39.02 3582618
20050505 38.88 38.95 38.38 38.75 3637742
20050506 39.06 39.58 39.05 39.47 5261273
20050509 39.43 39.44 39.07 39.13 4585349
20050510 39.04 39.07 38.57 38.57 4024922
20050511 38.88 39.00 38.03 38.24 5549143
20050512 38.32 38.52 37.85 38.01 4638285
20050513 37.99 38.12 37.43 37.73 3017379
20050516 37.73 37.97 37.61 37.88 4111108
20050517 37.88 38.56 37.78 38.49 4546850
20050518 38.53 39.03 38.44 38.92 4107608
20050519 38.93 38.96 38.64 38.77 4257230
20050520 38.77 38.81 38.36 38.43 3817551
20050523 38.42 38.43 38.06 38.22 4719221
20050524 38.13 38.14 37.85 37.99 3682804
20050525 37.83 37.92 37.70 37.75 4119420
20050526 37.87 38.09 37.82 37.99 3325373
20050527 37.92 38.00 37.66 37.81 3318373
20050531 37.69 37.81 37.40 37.44 3639055
20050601 37.32 37.91 37.21 37.91 4785720
20050602 37.91 38.33 37.71 38.30 3202001
20050603 38.35 38.50 37.85 38.01 4093171
20050606 37.88 37.98 37.26 37.47 4309292
20050607 37.43 37.76 37.30 37.31 3734108
20050608 37.41 37.52 37.31 37.52 5220411
20050609 37.57 37.57 37.18 37.42 5627594
20050610 37.54 37.57 37.40 37.46 4756433
20050613 37.38 37.43 36.98 37.14 4159203
20050614 37.14 37.57 37.07 37.44 4807549
20050615 37.17 37.23 36.69 36.69 6276377
20050616 36.57 37.01 34.84 36.89 21964260
20050617 37.06 37.15 36.62 37.00 7253702
20050620 36.91 37.07 36.74 36.88 3932456
20050621 36.76 36.87 36.62 36.73 3672506
20050622 36.81 36.82 36.49 36.56 6918606
20050623 36.56 36.60 35.86 35.96 5805408
20050624 36.51 36.54 35.96 36.00 8072873
20050627 36.00 36.10 35.82 35.89 6195115
20050628 36.01 36.59 35.84 36.49 5707545
20050629 36.61 37.08 36.59 36.91 5732447
20050630 36.74 36.84 36.51 36.56 6894141
20050701 36.85 36.96 36.74 36.87 3961728
20050705 36.83 37.31 36.70 37.24 3870418
20050706 37.17 37.18 36.73 36.84 5785311
20050707 36.74 36.76 36.16 36.61 5157062
20050708 36.65 36.87 36.43 36.85 5154004
20050711 36.97 36.97 36.63 36.79 2228144
20050712 36.70 36.94 36.49 36.83 3001441
20050713 36.74 36.87 36.56 36.84 2547512
20050714 36.88 37.37 36.88 37.35 3948184
20050715 37.36 37.48 37.21 37.38 3455371
20050718 37.31 37.35 36.82 36.90 4814539
20050719 37.15 38.00 36.99 37.99 7321857
20050720 37.79 38.03 37.50 38.01 3458866
20050721 38.01 38.27 37.66 38.10 4953471
20050722 38.43 38.82 38.37 38.78 4867840
20050725 38.70 38.83 38.26 38.47 4045174
20050726 38.57 38.82 38.13 38.64 3923718
20050727 38.43 38.61 38.13 38.48 5323080
20050728 38.48 38.76 38.37 38.60 5759535
20050729 38.61 38.87 38.38 38.85 5479924
20050801 39.09 39.29 38.98 39.14 6067106
20050802 39.14 39.27 39.06 39.17 4146533
20050803 39.20 39.53 39.05 39.52 5105509
20050804 39.31 39.36 38.98 39.03 4186290
20050805 38.87 38.91 38.44 38.53 3667700
20050808 38.73 38.80 38.18 38.21 2716589
20050809 38.22 38.25 37.92 38.17 4256629
20050810 38.23 38.50 37.96 38.04 2191882
20050811 38.05 38.41 38.02 38.35 1955961
20050812 38.24 38.40 37.99 38.30 2246494
20050815 38.32 38.91 38.14 38.75 2336930
20050816 38.60 38.65 38.20 38.22 2163921
20050817 38.16 38.51 38.11 38.46 1523876
20050818 38.45 38.51 38.22 38.30 2241688
20050819 38.43 38.46 38.11 38.29 2002272
20050822 38.29 38.72 37.69 37.83 4208135
20050823 37.64 37.72 37.21 37.45 4835510
20050824 37.26 37.38 36.97 37.07 5470750
20050825 37.11 37.13 36.66 36.98 3112412
20050826 36.98 37.08 36.71 36.85 2015815
20050829 36.81 37.05 36.72 36.92 2544890
20050830 36.67 36.99 36.56 36.94 3100179
20050831 36.93 36.94 36.17 36.82 5713224
20050901 37.54 37.55 36.95 37.00 5359779
20050902 36.97 37.38 36.89 36.89 2553191
20050906 37.10 37.49 37.00 37.49 2139019
20050907 37.44 37.52 37.21 37.52 2947704
20050908 37.34 37.36 37.09 37.17 1821399
20050909 37.17 37.42 37.03 37.33 3188868
20050912 37.22 37.38 36.93 37.24 1890428
20050913 37.31 37.31 37.08 37.18 2531784
20050914 37.16 37.41 36.96 37.14 4118135
20050915 37.14 37.59 37.11 37.58 3512604
20050916 38.10 38.51 37.92 38.48 7045742
20050919 38.55 38.55 38.14 38.25 3981825
20050920 38.23 38.79 38.18 38.46 4332649
20050921 38.41 38.55 38.02 38.11 4768825
20050922 38.25 38.46 38.00 38.35 3431547
20050923 38.36 38.36 37.93 38.00 3261824
20050926 38.22 38.23 37.73 37.90 3084247
20050927 37.71 38.09 37.55 37.91 3143148
20050928 37.92 38.31 37.65 38.23 4885755
20050929 38.23 38.51 37.91 38.44 2657976
20050930 38.23 38.49 38.02 38.34 4164977
20051003 38.00 38.10 37.30 37.87 5754876
20051004 37.98 38.00 37.25 37.43 3610432
20051005 37.45 37.50 36.53 36.56 6708641
20051006 36.60 36.63 36.07 36.30 10100047
20051007 36.37 36.54 36.12 36.25 4423707
20051010 36.25 36.61 36.17 36.43 4012270
20051011 36.52 36.62 35.98 36.03 4206426
20051012 36.01 36.33 36.01 36.10 4559834
20051013 36.03 36.53 36.03 36.31 3525789
20051014 36.32 36.43 36.17 36.30 2504396
20051017 36.15 36.21 35.84 35.97 4479554
20051018 35.78 35.85 35.24 35.30 6363959
20051019 35.09 35.16 34.72 35.02 8016686
20051020 35.08 35.72 34.94 35.11 5589080
20051021 35.30 35.75 35.28 35.73 5151901
20051024 35.84 36.32 35.82 36.29 4679818
20051025 37.59 38.48 37.39 38.43 11179468
20051026 38.46 38.56 37.85 38.01 8234403
20051027 38.00 38.07 37.77 37.81 4034522
20051028 38.08 38.63 38.03 38.63 4587321
20051031 38.63 38.86 37.89 38.03 8191209
20051101 38.05 38.28 37.67 37.95 4609573
20051102 38.12 38.21 37.84 38.07 2899253
20051103 38.07 38.18 37.76 37.98 3881378
20051104 38.05 38.14 37.78 37.98 2514868
20051107 38.12 38.28 37.96 38.18 2413645
20051108 37.73 37.81 37.53 37.65 3915410
20051109 37.56 37.96 37.55 37.78 4014888
20051110 37.72 37.97 37.60 37.86 2972553
20051111 37.88 38.12 37.73 38.10 3087738
20051114 38.02 38.05 37.77 37.83 2737384
20051115 37.74 37.79 37.31 37.44 4860013
20051116 37.45 37.69 37.22 37.24 3797171
20051117 37.22 37.38 36.76 37.37 5266650
20051118 37.36 37.36 37.04 37.19 5762730
20051121 37.27 37.38 37.03 37.24 3692458
20051122 37.18 37.44 36.96 37.32 4251802
20051123 37.38 37.74 37.25 37.59 2227778
20051125 37.69 37.92 37.56 37.72 851669
20051128 37.83 38.01 37.59 37.75 2659285
20051129 37.86 38.49 37.86 38.39 6548953
20051130 39.28 39.28 38.39 38.76 6247902
20051201 38.92 39.15 38.78 38.97 3414531
20051202 38.78 39.24 38.69 39.17 2799776
20051205 39.00 39.28 38.96 39.24 5703828
20051206 39.27 39.54 39.24 39.50 6645813
20051207 39.47 39.61 39.23 39.42 3395333
20051208 39.42 39.56 38.96 39.26 3330324
20051209 39.26 39.86 39.20 39.22 3394897
20051212 39.34 39.55 39.15 39.43 3363919
20051213 39.51 40.11 39.51 40.05 3775356
20051214 40.08 40.76 40.08 40.27 4876413
20051215 40.13 40.41 39.89 40.12 2916436
20051216 40.29 40.44 40.20 40.31 4423239
20051219 40.12 40.24 39.80 39.93 2215759
20051220 39.90 40.09 39.73 39.84 2498557
20051221 39.85 40.38 39.63 39.78 2120767
20051222 39.75 39.88 39.47 39.85 1441878
20051223 39.85 39.92 39.67 39.78 1380002
20051227 39.78 39.91 38.95 39.16 2719479
20051228 39.09 39.51 39.09 39.27 1441006
20051229 39.18 39.52 39.18 39.19 1097640
20051230 39.08 39.25 39.00 39.07 1790473
20060103 39.24 39.61 39.01 39.52 5375776
20060104 39.54 39.95 39.53 39.74 3308606
20060105 39.69 39.74 38.96 39.03 5683411
20060106 39.24 39.45 39.02 39.44 2590063
20060109 39.38 39.38 38.97 39.01 3399676
20060110 38.83 38.97 38.69 38.81 2562612
20060111 38.88 39.11 38.80 39.04 3826705
20060112 39.00 39.00 38.70 38.81 2844538
20060113 38.88 39.00 38.74 38.99 2152141
20060117 38.78 38.95 38.36 38.62 3690753
20060118 38.55 38.61 38.08 38.08 4150899
20060119 38.15 38.91 38.02 38.84 3826705
20060120 39.23 39.23 38.01 38.09 4706037
20060123 38.10 38.54 38.00 38.12 2921229
20060124 38.23 38.83 38.23 38.67 3900782
20060125 38.66 38.68 37.94 38.22 4632832
20060126 38.33 38.44 38.00 38.12 4151335
20060127 38.12 38.64 38.00 38.52 3360023
20060130 38.43 38.43 37.94 37.95 3457630
20060131 37.92 37.99 37.54 37.54 5031102
20060201 37.50 38.22 37.49 38.15 4140441
20060202 38.15 38.57 37.96 38.06 4431083
20060203 37.79 38.29 37.72 38.28 4059393
20060206 38.18 38.29 37.71 38.19 5208015
20060207 38.19 38.24 37.55 37.70 3457194
20060208 37.50 37.80 37.39 37.55 3037137
20060209 37.67 38.27 37.65 38.03 4145234
20060210 37.96 38.02 37.68 37.90 2876783
20060213 38.16 38.93 38.14 38.82 6762314
20060214 37.94 38.07 37.36 37.58 8805082
20060215 38.47 38.68 37.67 37.71 7910064
20060216 37.77 37.84 37.22 37.38 6544006
20060217 37.22 37.25 36.63 36.92 8999860
20060221 36.81 36.99 36.44 36.49 5437216
20060222 36.67 37.16 36.65 36.78 6071224
20060223 36.67 36.67 36.15 36.25 7561905
20060224 36.31 36.95 36.31 36.71 9767641
20060227 36.79 37.35 36.73 37.06 7299587
20060228 36.76 36.92 36.54 36.64 5475997
20060301 36.72 37.04 36.59 36.95 6231142
20060302 36.81 37.04 36.66 36.89 5487762
20060303 36.82 37.26 36.67 36.95 3082019
20060306 36.98 37.04 36.76 36.88 4535661
20060307 36.83 37.48 36.45 37.42 4395911
20060308 37.15 37.42 37.04 37.39 4293235
20060309 37.32 37.67 37.23 37.42 4200131
20060310 37.36 37.59 37.07 37.51 4116163
20060313 37.47 37.51 37.10 37.15 3353492
20060314 37.17 37.47 37.17 37.35 3530564
20060315 37.14 37.54 37.14 37.36 5203829
20060316 37.70 38.15 37.53 37.99 5249511
20060317 38.15 38.23 37.78 37.87 3757233
20060320 38.09 38.11 37.52 37.66 1866435
20060321 37.65 37.99 37.54 37.71 3700675
20060322 37.79 38.41 37.70 38.31 5455297
20060323 38.10 38.74 38.10 38.69 5690668
20060324 38.78 39.11 38.20 38.97 6289320
20060327 38.90 39.03 38.78 38.88 5213400
20060328 38.73 38.82 38.29 38.46 4233631
20060329 38.40 38.74 38.31 38.59 2769197
20060330 38.47 38.72 38.00 38.11 3446161
20060331 37.99 38.51 37.93 38.27 4188384
20060403 38.27 38.44 37.96 37.97 2878834
20060404 37.96 38.57 37.62 38.40 2926692
20060405 38.27 38.35 37.93 38.19 3031978
20060406 38.07 38.92 37.88 38.90 5859039
20060407 38.81 39.30 38.74 39.10 5531869
20060410 39.07 39.46 38.98 39.40 3958669
20060411 39.35 39.44 38.94 39.19 5547966
20060412 39.26 39.26 38.97 39.18 4397216
20060413 38.97 39.14 38.68 39.14 2666087
20060417 39.15 39.30 39.05 39.26 3164673
20060418 39.21 39.53 39.09 39.52 3488362
20060419 39.39 39.51 38.84 39.41 3806396
20060420 39.53 40.04 39.47 39.83 3457037
20060421 39.99 39.99 39.30 39.52 2835328
20060424 39.53 39.81 39.18 39.70 4107027
20060425 40.15 41.33 40.15 40.67 11122471
20060426 40.45 41.84 40.32 41.58 13124647
20060427 41.58 42.11 41.17 41.43 6417664
20060428 41.37 41.78 41.21 41.38 4118773
20060501 41.19 41.81 41.14 41.28 5660649
20060502 41.23 41.86 41.01 41.70 3738960
20060503 41.70 41.90 41.22 41.79 4252339
20060504 41.83 41.98 41.43 41.68 3060257
20060505 41.72 41.98 41.29 41.85 4195780
20060508 41.57 41.86 41.38 41.79 4302371
20060509 41.79 41.83 41.48 41.58 3943442
20060510 41.57 42.05 41.56 42.04 3158147
20060511 42.03 42.26 42.00 42.12 4410703
20060512 42.05 42.27 41.95 42.21 4566457
20060515 42.21 42.52 42.10 42.34 5496194
20060516 42.34 42.37 41.96 42.26 4057429
20060517 42.14 42.29 41.88 42.08 4109202
20060518 42.02 42.32 41.83 42.18 4490320
20060519 42.26 42.29 41.92 42.22 4187949
20060522 42.01 42.25 41.67 42.07 5981293
20060523 42.09 42.36 42.06 42.20 4071351
20060524 42.15 42.83 42.09 42.76 10316293
20060525 42.76 43.28 42.71 43.25 7068958
20060526 43.25 43.64 43.07 43.22 7228193
20060530 42.85 43.33 42.76 43.01 5291712
20060531 43.07 43.74 42.80 43.72 7677616
20060601 43.64 44.43 43.57 44.43 7882097
20060602 44.13 44.23 43.93 44.16 6709594
20060605 44.29 44.30 43.66 43.68 8675232
20060606 43.58 43.88 43.46 43.87 5929190
20060607 43.67 44.30 43.67 43.98 6338490
20060608 43.46 43.87 42.49 43.12 10643952
20060609 43.18 43.18 42.86 42.90 5744962
20060612 42.91 42.91 42.00 42.03 9193156
20060613 41.89 42.24 41.79 41.85 7204014
20060614 41.86 42.31 40.97 41.28 13514695
20060615 41.31 41.43 40.96 41.35 16451917
20060616 41.28 41.32 40.93 40.96 12890318
20060619 41.34 41.43 40.88 40.98 7422568
20060620 40.98 41.08 40.65 40.72 6027387
20060621 40.84 40.99 40.68 40.79 6845986
20060622 40.79 40.94 40.53 40.60 7739318
20060623 40.60 40.70 40.17 40.44 5356954
20060626 40.43 40.54 40.22 40.37 2739524
20060627 40.17 40.61 40.17 40.35 5231817
20060628 40.35 40.55 40.17 40.41 4492733
20060629 40.41 40.97 40.21 40.91 6284612
20060630 41.00 41.33 40.95 41.01 4558777
20060703 41.12 41.62 41.12 41.48 3800574
20060705 41.43 41.48 41.02 41.08 4697817
20060706 41.20 41.20 40.65 40.88 2789057
20060707 40.86 40.97 40.41 40.49 3591579
20060710 40.60 40.85 40.35 40.47 2478824
20060711 40.43 40.68 40.19 40.30 3498161
20060712 40.35 40.57 40.02 40.13 4365859
20060713 40.13 40.13 39.43 39.55 4086909
20060714 39.54 39.61 39.00 39.29 5025430
20060717 39.10 39.47 39.10 39.33 3486864
20060718 39.33 39.48 38.72 39.36 3804050
20060719 39.37 40.75 39.37 40.51 6771686
20060720 40.51 40.64 40.24 40.38 4318498
20060721 40.58 40.65 39.93 40.28 3976112
20060724 40.28 40.97 40.28 40.84 6005662
20060725 40.18 40.48 39.17 39.75 6298081
20060726 39.76 41.17 39.76 40.76 5635468
20060727 40.84 41.56 40.84 41.45 7041945
20060728 41.45 41.48 41.10 41.10 10231611
20060731 41.01 41.24 40.65 40.74 6756479
20060801 40.63 40.64 40.35 40.41 4060839
20060802 40.44 40.52 40.22 40.28 5169249
20060803 40.28 40.42 40.12 40.29 5084956
20060804 40.50 40.61 40.07 40.23 4227253
20060807 40.11 40.40 39.83 40.28 4700424
20060808 40.39 40.39 39.83 39.89 4442765
20060809 39.95 40.08 39.68 39.78 5608529
20060810 39.63 40.25 39.61 40.08 3503810
20060811 40.08 40.29 39.86 39.96 3539873
20060814 39.88 40.77 39.88 40.50 4359776
20060815 40.68 40.85 40.59 40.71 3385191
20060816 40.83 41.19 40.81 41.05 2728227
20060817 40.78 41.10 40.78 41.01 3379543
20060818 41.01 41.01 40.71 40.83 2043455
20060821 40.83 40.84 40.51 40.51 2185102
20060822 40.51 40.60 40.25 40.25 3676741
20060823 40.19 40.43 40.02 40.23 2484907
20060824 40.33 40.61 40.28 40.39 2786885
20060825 40.38 40.38 39.96 40.19 2225945
20060828 40.19 40.51 40.07 40.31 2568765
20060829 40.32 40.78 40.24 40.75 4377156
20060830 40.75 40.88 40.45 40.53 2088643
20060831 40.55 40.55 40.05 40.24 4114717
20060901 40.35 41.07 40.35 40.87 2327618
20060905 40.90 41.16 40.66 40.73 2804265
20060906 41.49 41.55 40.44 40.94 4492298
20060907 40.85 41.31 40.85 41.08 3840113
20060908 41.20 41.87 41.13 41.87 6163820
20060911 41.86 42.04 41.74 41.99 4155560
20060912 41.99 42.58 41.99 42.46 4844678
20060913 42.35 43.38 42.35 43.01 12364573
20060914 42.67 42.78 42.39 42.52 5674573
20060915 42.52 42.70 42.37 42.49 7087568
20060918 42.54 42.56 42.19 42.31 4396708
20060919 42.03 42.20 41.61 41.89 7555230
20060920 41.94 42.22 41.79 42.07 5298034
20060921 41.98 42.29 41.77 42.13 4805112
20060922 41.90 42.13 41.45 41.57 3334594
20060925 41.69 42.45 41.69 42.31 3847040
20060926 42.15 42.89 42.15 42.79 5948898
20060927 42.74 43.68 42.64 43.37 8875182
20060928 43.33 43.54 43.27 43.28 5552304
20060929 43.17 43.29 43.05 43.14 5930239
20061002 43.13 43.26 42.87 43.03 3258225
20061003 43.03 43.26 42.91 43.13 4727443
20061004 43.21 43.32 42.98 43.22 3689531
20061005 43.12 43.35 43.11 43.18 2640339
20061006 43.19 43.65 43.18 43.63 4452778
20061009 43.44 43.56 43.33 43.34 4742630
20061010 43.33 43.78 43.14 43.78 7608167
20061011 43.70 43.76 43.46 43.56 3412697
20061012 43.54 43.78 43.18 43.57 3949877
20061013 43.56 43.74 43.41 43.64 3680419
20061016 43.52 43.78 43.35 43.58 2512769
20061017 43.58 43.74 43.34 43.47 4605514
20061018 43.51 43.87 43.40 43.52 3542870
20061019 43.42 43.79 43.40 43.65 3655686
20061020 43.78 43.78 43.48 43.70 2205561
20061023 43.63 43.73 43.40 43.73 4584253
20061024 44.29 46.78 44.27 46.59 27411356
20061025 45.98 46.74 45.65 46.50 10708449
20061026 45.98 46.41 45.65 46.25 6010079
20061027 44.94 46.54 44.78 46.27 7348689
20061030 46.12 46.96 46.02 46.89 5166993
20061031 46.99 47.22 46.54 46.76 5153542
20061101 46.76 46.78 46.42 46.46 3417904
20061102 46.46 46.46 46.08 46.35 4455815
20061103 46.30 46.47 46.03 46.30 3703417
20061106 46.28 46.82 46.11 46.67 2974883
20061107 46.67 46.94 46.51 46.62 2420780
20061108 46.62 47.33 46.26 47.12 4094369
20061109 47.15 47.34 47.01 47.03 2708462
20061110 46.99 47.20 46.97 47.09 2649017
20061113 47.00 47.32 46.74 47.02 1986871
20061114 47.01 47.22 46.65 47.19 3080757
20061115 47.11 47.36 46.96 47.06 2048486
20061116 47.18 47.60 47.02 47.41 2533163
20061117 47.36 47.41 46.95 47.28 2994843
20061120 47.06 47.28 46.72 46.78 3004389
20061121 46.71 47.22 46.63 47.06 3219174
20061122 47.04 47.71 46.95 47.52 2052391
20061124 47.48 47.48 47.16 47.36 945489
20061127 47.36 47.58 46.78 47.17 5459448
20061128 47.01 47.19 46.64 46.89 4198941
20061129 46.89 47.66 46.68 47.46 3726414
20061130 47.20 47.46 46.92 47.09 3962026
20061201 47.20 47.72 47.20 47.57 4095671
20061204 47.75 48.08 47.55 47.91 4543899
20061205 48.10 48.36 47.81 48.24 2641206
20061206 48.26 48.29 47.85 47.93 2258932
20061207 47.84 48.01 47.72 47.82 3061665
20061208 47.89 48.00 47.60 47.91 3052119
20061211 47.89 48.07 47.73 47.94 2464605
20061212 47.89 48.58 47.66 48.33 3768937
20061213 48.35 48.85 48.32 48.60 3706888
20061214 48.55 48.93 48.36 48.78 3661321
20061215 48.79 48.94 48.75 48.86 6721523
20061218 48.89 48.92 48.69 48.88 2785429
20061219 48.83 48.87 48.41 48.75 3944761
20061220 48.55 48.75 48.03 48.04 6188013
20061221 48.09 48.40 47.79 47.90 4445766
20061222 47.95 47.95 47.47 47.55 3996768
20061226 47.64 47.66 47.33 47.47 3048934
20061227 47.47 48.08 47.47 47.97 4330483
20061228 47.97 48.23 47.78 48.12 2863874
20061229 47.92 48.43 47.84 48.24 3615814
20070103 47.90 48.26 46.41 46.85 12892633
20070104 46.85 47.39 46.72 47.05 5292619
20070105 47.05 47.39 46.79 47.18 4252905
20070108 47.16 47.55 46.63 47.41 4694968
20070109 47.42 47.75 47.21 47.59 4801150
20070110 47.51 48.10 47.20 47.97 4610889
20070111 48.14 48.32 48.06 48.17 4766045
20070112 47.98 48.30 47.80 48.13 3326740
20070116 48.20 48.26 47.92 47.99 3845514
20070117 47.99 48.01 47.28 47.63 6532129
20070118 47.95 48.00 47.58 47.74 4580985
20070119 47.73 48.34 47.46 48.19 4453567
20070122 48.07 48.18 47.51 47.71 3899255
20070123 47.83 48.24 47.68 48.09 3843780
20070124 48.04 48.18 47.67 48.04 3599345
20070125 48.04 48.20 47.71 47.76 3565540
20070126 47.74 47.90 47.38 47.76 3739765
20070129 47.62 48.06 47.45 47.92 4581418
20070130 47.99 48.32 47.65 48.25 3635317
20070131 48.15 48.59 47.90 48.55 3721563
20070201 48.50 48.64 48.06 48.41 3942594
20070202 48.36 48.68 48.18 48.52 2549229
20070205 48.32 48.74 48.27 48.60 3221858
20070206 48.41 48.64 48.07 48.24 3477995
20070207 48.27 48.63 48.18 48.43 4856191
20070208 48.58 49.26 48.41 48.93 6030258
20070209 48.92 49.19 48.50 48.74 5160001
20070212 48.83 48.99 48.24 48.34 5350261
20070213 47.88 48.12 46.87 47.33 12885265
20070214 47.30 47.37 46.43 47.13 14493161
20070215 47.19 47.83 47.02 47.78 7977501
20070216 47.57 48.41 47.53 48.37 6191914
20070220 48.78 49.15 48.45 49.07 7577044
20070221 48.90 49.06 48.63 49.04 5815727
20070222 48.92 49.33 48.71 49.13 4186595
20070223 49.05 49.23 48.75 49.05 4320081
20070226 49.06 49.19 48.95 49.04 4316181
20070227 48.36 48.65 46.94 47.59 8524012
20070228 47.62 48.10 47.43 47.82 5638469
20070301 47.04 47.85 46.53 47.70 10643747
20070302 47.68 47.95 47.36 47.59 5562191
20070305 47.18 48.04 47.12 47.59 7528071
20070306 47.90 48.31 47.84 48.19 6565767
20070307 47.95 48.28 47.83 48.03 5651114
20070308 48.28 48.69 48.17 48.58 5322565
20070309 48.82 49.07 48.71 49.02 5448531
20070312 48.91 48.98 48.51 48.69 3762936
20070313 48.61 48.63 47.99 48.09 6469237
20070314 48.24 48.49 47.79 48.24 9038751
20070315 48.32 48.45 47.95 48.05 4855066
20070316 48.20 48.33 47.84 48.02 4074169
20070319 48.36 48.80 48.15 48.31 3263837
20070320 48.20 48.61 48.20 48.54 3104974
20070321 48.50 48.94 48.33 48.75 7574353
20070322 49.11 49.18 48.05 48.21 5890923
20070323 48.21 48.21 47.74 47.79 5475801
20070326 47.67 47.83 47.52 47.67 4682351
20070327 47.59 47.61 47.22 47.28 4183685
20070328 47.28 47.46 47.06 47.30 5934643
20070329 47.58 47.64 46.93 47.28 5024318
20070330 47.19 47.46 46.84 47.30 5381003
20070402 47.25 47.42 47.00 47.24 3388937
20070403 47.35 47.58 47.23 47.32 5005705
20070404 47.39 47.55 47.23 47.46 4853768
20070405 47.29 47.76 47.23 47.71 6050652
20070409 47.72 47.89 47.14 47.31 4221778
20070410 47.39 47.73 47.38 47.59 4203597
20070411 47.59 47.59 46.72 47.03 7446224
20070412 47.04 47.46 46.91 47.40 5055052
20070413 47.40 47.99 47.36 47.89 4744684
20070416 47.87 48.25 47.75 48.18 4390597
20070417 48.27 48.71 48.27 48.45 3823105
20070418 48.25 48.45 48.13 48.37 3177696
20070419 48.72 48.72 48.04 48.41 2775560
20070420 48.84 48.85 48.43 48.81 4723041
20070423 49.23 49.29 48.74 48.98 3795401
20070424 49.76 50.52 49.15 49.84 8082975
20070425 49.84 49.89 49.21 49.49 5401348
20070426 49.41 49.68 49.06 49.11 4154250
20070427 49.01 49.26 48.74 48.80 4065079
20070430 48.75 49.03 48.36 48.38 3639568
20070501 48.54 48.88 47.93 48.10 6244578
20070502 48.05 48.47 47.84 48.24 4746416
20070503 48.24 48.38 47.97 48.09 4499680
20070504 48.28 48.45 48.03 48.42 5021288
20070507 48.46 48.84 48.42 48.52 3527888
20070508 48.38 48.48 47.97 48.37 4351206
20070509 48.36 48.51 48.00 48.41 4081095
20070510 48.20 48.24 47.52 47.66 5154179
20070511 47.75 48.07 47.73 47.98 2584665
20070514 47.92 47.92 47.48 47.66 5815604
20070515 47.69 47.99 47.34 47.34 6142421
20070516 47.41 48.03 47.29 48.03 4981464
20070517 48.01 48.01 47.63 47.64 3710992
20070518 47.85 48.18 47.69 47.96 4101440
20070521 47.83 47.89 47.36 47.84 6582216
20070522 48.07 48.27 47.83 47.91 3705797
20070523 48.28 48.80 48.21 48.24 5900879
20070524 48.10 48.29 47.59 47.78 4920862
20070525 47.76 48.46 47.76 48.38 3964220
20070529 48.62 48.91 47.88 48.04 3478974
20070530 47.64 48.51 47.60 48.32 4244720
20070531 48.62 48.79 48.38 48.65 4887099
20070601 48.92 49.19 48.68 48.91 3592385
20070604 48.76 48.84 48.32 48.78 3733883
20070605 48.78 48.78 48.14 48.28 2776622
20070606 48.29 48.37 47.97 48.20 2616573
20070607 47.95 48.20 47.51 47.51 3306944
20070608 47.39 48.09 47.18 48.09 3576430
20070611 47.93 48.50 47.69 48.26 3669864
20070612 48.26 48.41 47.85 47.86 3616659
20070613 47.97 48.63 47.77 48.63 3486457
20070614 48.61 48.72 48.32 48.48 2341896
20070615 48.74 48.81 48.00 48.05 5074396
20070618 47.91 48.07 47.42 47.60 6321475
20070619 47.35 47.93 47.26 47.93 5283324
20070620 48.08 48.29 47.63 47.67 4797988
20070621 47.58 47.71 47.17 47.63 5262561
20070622 47.01 47.36 46.92 47.06 5183834
20070625 48.32 48.77 47.89 48.07 6600911
20070626 48.07 48.40 47.66 47.95 2708168
20070627 47.83 49.70 47.76 49.57 4198456
20070628 49.38 49.50 48.67 49.38 3390320
20070629 50.10 50.22 48.78 48.94 2195473
20070702 49.27 49.44 48.43 48.57 2112746
20070703 48.44 49.22 48.16 48.80 951963
20070705 48.87 49.24 48.56 48.70 1147698
20070706 48.61 48.94 48.30 48.65 1135153
20070709 48.59 48.78 48.32 48.43 1175490
20070710 48.42 48.69 48.07 48.15 2318213
20070711 48.04 48.39 47.66 48.39 1852775
20070712 48.71 49.57 48.38 49.57 2084088
20070713 49.57 49.57 49.21 49.49 1576692
20070716 49.50 50.08 49.32 49.85 1802382
20070717 49.69 49.74 49.19 49.23 2163680
20070718 49.24 49.93 48.97 49.58 2856105
20070719 49.70 49.82 48.91 49.51 1904467
20070720 49.75 50.01 49.38 49.57 2794897
20070723 49.93 50.39 49.64 49.77 2497727
20070724 50.46 51.28 49.29 49.39 4092694
20070725 49.93 50.71 49.48 50.67 4273722
20070726 49.98 50.15 48.03 48.90 5178103
20070727 48.90 49.21 48.30 48.30 3067088
20070730 48.11 48.35 47.53 48.24 2807658
20070731 48.35 48.88 47.82 47.97 3585298
20070801 47.97 48.33 47.19 47.96 2670427
20070802 47.13 49.05 47.13 49.03 2804306
20070803 49.78 49.78 48.50 48.50 3106992
20070806 48.98 50.26 48.92 50.19 2902173
20070807 49.63 51.05 49.38 50.71 2960569
20070808 50.80 50.83 49.19 49.74 3907449
20070809 49.10 49.93 46.24 48.27 4502007
20070810 48.05 48.73 47.06 48.49 3034321
20070813 48.64 49.06 48.05 48.19 2128318
20070814 48.43 48.58 47.22 47.26 1584478
20070815 47.25 47.68 46.05 46.70 2241541
20070816 46.32 46.70 44.50 45.58 4858006
20070817 46.74 47.84 45.96 46.57 2969545
20070820 46.80 47.11 45.61 45.80 2462473
20070821 45.10 46.10 45.09 45.74 1310233
20070822 46.05 46.43 45.81 46.40 1169326
20070823 46.65 46.91 46.16 46.58 2417378
20070824 46.65 47.03 46.42 47.00 1286334
20070827 46.87 47.12 46.46 46.46 1108767
20070828 46.18 46.52 45.91 45.93 1682994
20070829 46.07 46.56 45.67 46.49 1886515
20070830 46.02 46.97 45.93 46.40 1705055
20070831 46.86 47.24 46.46 47.10 1355760
20070904 47.14 47.95 46.74 47.69 1695214
20070905 47.11 47.52 46.99 47.21 1501318
20070906 47.42 48.16 46.98 48.02 1824442
20070907 47.13 47.57 46.92 47.07 2675943
20070910 47.19 47.48 46.39 46.56 1089085
20070911 46.84 47.03 46.21 47.03 1956266
20070912 46.72 47.00 46.23 46.46 1717167
20070913 46.87 47.01 45.62 45.90 1912469
20070914 45.72 46.00 45.29 45.50 3171227
20070917 45.41 45.45 44.77 45.09 1535923
20070918 45.27 46.31 44.80 46.20 2547720
20070919 46.62 47.37 46.49 47.12 2940896
20070920 46.93 47.17 46.60 46.72 1563109
20070921 47.18 47.19 45.83 45.91 3050645
20070924 45.78 45.78 44.65 45.03 3805517
20070925 44.51 44.71 43.98 44.19 3638630
20070926 44.51 44.65 44.26 44.39 3062504
20070927 44.61 45.37 44.41 44.87 4034501
20070928 45.01 45.19 44.33 44.61 3984155
20071001 44.81 45.04 44.51 44.80 2278092
20071002 44.70 44.83 43.86 44.28 3627310
20071003 44.38 44.91 44.23 44.60 2881925
20071004 44.79 45.21 44.58 45.10 2307847
20071005 45.45 45.96 45.36 45.96 2513545
20071008 46.73 46.73 46.08 46.42 1852035
20071009 46.45 47.30 46.43 47.30 4135194
20071010 47.20 48.23 46.93 48.03 4516727
20071011 48.35 48.60 47.84 47.96 3791070
20071012 48.14 48.38 48.00 48.26 1907879
20071015 48.23 48.44 48.05 48.12 2237233
20071016 48.01 48.03 47.22 47.81 3071128
20071017 48.24 48.57 47.78 48.56 2792660
20071018 48.23 49.23 48.04 49.00 2612082
20071019 48.60 48.84 47.58 48.03 3314990
20071022 47.64 48.40 47.45 48.26 3188316
20071023 48.23 48.77 46.19 47.32 4892438
20071024 46.84 47.36 46.16 47.14 4393933
20071025 46.80 47.28 46.43 46.92 2488210
20071026 46.94 47.22 46.29 46.65 2221277
20071029 46.61 47.17 46.47 46.85 2057301
20071030 46.84 47.06 46.45 46.65 1831012
20071031 46.84 47.38 46.62 47.29 2353666
20071101 47.10 47.17 45.99 46.07 2829423
20071102 46.21 46.59 45.50 46.37 2263646
20071105 46.20 46.77 45.88 46.30 1873273
20071106 46.30 46.30 45.19 45.90 2362829
20071107 44.52 44.98 43.18 43.56 7523386
20071108 43.56 43.81 42.69 43.69 5110533
20071109 43.26 43.32 42.59 42.71 3672374
20071112 42.56 43.74 42.52 43.20 3153925
20071113 43.48 44.58 43.36 44.50 3619979
20071114 44.51 44.69 43.20 43.26 2516887
20071115 43.00 43.46 42.69 42.90 1827454
20071116 43.31 43.65 42.50 43.60 2690781
20071119 43.41 43.78 43.06 43.54 2574133
20071120 43.52 44.21 42.95 44.02 4180473
20071121 43.77 43.93 43.22 43.33 4266612
20071123 43.54 43.76 43.17 43.41 720158
20071126 43.41 43.55 42.73 42.76 1903675
20071127 42.90 43.37 42.62 43.29 2284992
20071128 43.29 45.02 43.29 44.70 3459668
20071129 44.52 44.89 44.25 44.81 1763632
20071130 45.25 45.27 44.63 45.22 2231196
20071203 44.91 45.27 44.57 44.75 1703044
20071204 44.33 44.83 44.09 44.32 2254590
20071205 44.86 44.98 44.38 44.78 1429427
20071206 44.76 45.74 44.69 45.58 2048784
20071207 45.57 46.85 45.57 46.29 2918364
20071210 46.33 46.52 46.15 46.37 1632106
20071211 46.54 46.54 44.52 44.54 3449211
20071212 45.45 45.45 43.67 44.30 3901250
20071213 44.25 45.18 44.11 45.05 2097589
20071214 44.56 44.81 44.38 44.49 1659329
20071217 44.26 45.01 43.78 44.56 2604952
20071218 45.24 45.24 44.46 44.75 2061694
20071219 45.06 45.06 44.21 44.44 2194097
20071220 44.66 45.01 43.64 44.00 3188727
20071221 44.43 45.08 44.11 45.06 2932734
20071224 45.29 45.41 44.78 45.30 610427
20071226 44.96 45.19 44.70 44.97 1091782
20071227 44.63 45.02 44.63 44.77 1487485
20071228 45.05 45.17 44.38 44.41 837295
20071231 44.22 44.42 43.75 44.23 1400757
20080102 44.28 44.28 43.04 43.16 2295225
20080103 43.21 43.64 43.04 43.28 1755944
20080104 42.84 43.04 42.19 42.34 1847293
20080107 42.51 42.66 41.94 42.42 3470941
20080108 42.39 43.09 41.80 42.37 3870083
20080109 42.34 42.96 41.87 42.96 3588943
20080110 42.72 42.96 42.00 42.64 2807962
20080111 42.18 42.58 41.20 41.87 4049235
20080114 42.05 42.18 41.30 41.53 2779375
20080115 40.94 41.12 40.57 40.77 4228386
20080116 40.78 41.43 40.64 40.85 4573041
20080117 41.05 41.13 39.98 40.10 3633758
20080118 40.17 40.94 39.51 39.78 3405385
20080122 38.99 40.43 38.81 39.38 5083843
20080123 38.31 41.13 38.02 40.38 6132100
20080124 40.62 41.20 40.06 40.94 3356594
20080125 41.50 42.19 40.72 40.84 3374326
20080128 40.97 41.45 40.42 41.40 3282977
20080129 41.57 41.83 41.31 41.69 2986899
20080130 41.59 42.33 41.36 41.51 2146165
20080131 40.72 42.57 40.72 42.22 4029245
20080201 42.45 43.33 42.22 43.18 3114465
20080204 43.17 44.00 42.73 43.74 3345739
20080205 43.06 43.06 41.97 41.97 4012050
20080206 42.18 42.48 41.87 42.09 3820540
20080207 41.93 42.71 41.86 42.44 2673948
20080208 42.26 42.59 41.97 42.41 2039770
20080211 42.41 42.46 41.36 42.30 2270078
20080212 43.73 44.28 42.57 43.82 5879870
20080213 43.50 44.25 43.44 44.01 4072663
20080214 44.32 44.63 43.04 43.18 3539292
20080215 43.16 43.45 42.62 43.34 2192377
20080219 43.75 43.75 43.00 43.15 1908013
20080220 42.86 43.18 42.45 42.80 2847404
20080221 43.18 43.18 42.33 42.43 3090500
20080222 42.43 43.15 42.08 43.15 3009360
20080225 43.15 43.67 42.54 43.54 2812691
20080226 43.42 43.87 43.19 43.54 2744663
20080227 43.31 43.36 42.70 42.70 3130156
20080228 42.48 42.73 42.13 42.21 2016557
20080229 41.83 42.29 41.38 41.57 2926716
20080303 41.56 42.21 41.47 41.69 3108662
20080304 41.38 42.11 41.02 42.00 3752726
20080305 41.98 42.35 41.54 41.90 1850687
20080306 41.85 41.97 41.54 41.58 1838048
20080307 41.40 41.69 40.60 41.09 2351544
20080310 41.30 41.33 40.33 40.42 2722903
20080311 41.12 41.19 40.28 40.75 3055273
20080312 40.83 41.34 40.67 40.72 3605937
20080313 40.12 41.19 39.93 40.84 4493149
20080314 41.00 41.02 39.51 40.28 3925667
20080317 39.41 40.14 39.39 39.63 2931451
20080318 40.14 40.58 39.68 40.53 3922883
20080319 40.61 41.09 39.66 39.66 3631109
20080320 39.95 40.45 39.68 40.39 3180701
20080324 40.63 41.46 40.36 41.27 1769603
20080325 41.39 42.41 41.23 41.93 3058914
20080326 41.69 42.10 41.26 41.92 2072945
20080327 41.68 42.04 41.26 41.27 2206943
20080328 41.55 42.11 41.35 41.45 1798309
20080331 41.36 41.69 40.90 41.25 2402958
20080401 41.40 42.23 41.19 42.10 1756321
20080402 42.40 43.30 42.19 42.58 3576374
20080403 42.53 42.67 41.85 42.11 3727938
20080404 42.05 42.39 41.87 42.09 2042740
20080407 42.32 42.34 41.86 41.94 1648566
20080408 41.72 41.79 41.39 41.49 1591368
20080409 41.37 41.74 41.32 41.39 2707372
20080410 41.49 41.69 41.11 41.40 2384214
20080411 40.84 41.41 40.84 40.98 1785563
20080414 40.91 41.53 40.91 41.45 1523780
20080415 41.64 41.82 41.20 41.51 2188519
20080416 41.86 42.30 41.64 42.28 1722581
20080417 42.11 42.42 41.77 42.29 1557949
20080418 42.92 43.61 42.67 43.45 2950195
20080421 43.01 43.91 43.01 43.12 2591155
20080422 44.81 45.37 44.31 44.84 4460158
20080423 44.85 45.00 44.16 44.56 3413028
20080424 44.75 45.34 44.53 44.93 2577444
20080425 45.33 45.40 44.06 44.75 2453408
20080428 44.61 44.89 44.45 44.64 2616219
20080429 44.67 45.09 44.56 44.64 2461335
20080430 44.63 45.29 44.50 44.57 2560306
20080501 44.71 46.03 44.53 45.76 2614184
20080502 46.28 46.53 45.75 46.25 2829373
20080505 46.05 46.21 45.75 45.82 1486934
20080506 45.42 45.98 44.81 45.81 3056665
20080507 45.92 45.93 44.97 44.99 1946446
20080508 45.07 45.11 44.70 45.01 1899316
20080509 44.96 45.17 44.45 45.00 1383249
20080512 45.20 45.91 45.02 45.90 1708549
20080513 46.17 46.83 45.41 45.86 2333121
20080514 46.04 46.39 45.62 45.74 1707264
20080515 45.94 46.71 45.56 46.59 3643855
20080516 46.47 46.55 45.20 45.76 2513284
20080519 45.82 46.74 45.82 46.52 2185520
20080520 46.33 46.61 45.39 45.72 1896853
20080521 45.67 46.38 45.66 45.73 2811056
20080522 45.84 45.91 45.25 45.45 2043489
20080523 45.14 45.28 44.85 44.95 2003429
20080527 44.91 45.47 44.68 45.19 1782457
20080528 45.37 45.65 44.86 44.97 2200837
20080529 44.97 45.75 44.77 45.63 2144068
20080530 45.59 46.09 45.53 45.76 1439804
20080602 45.67 45.67 44.26 44.75 2569947
20080603 45.00 45.70 44.68 44.92 2661206
20080604 44.77 44.89 44.34 44.59 2704376
20080605 44.48 44.50 44.05 44.41 2668178
20080606 44.27 44.34 42.59 42.66 3614448
20080609 42.81 42.93 42.48 42.72 2327769
20080610 42.52 43.33 42.45 43.13 2721568
20080611 42.84 43.38 42.79 43.08 3293686
20080612 43.19 43.42 42.80 43.07 3930299
20080613 43.23 43.78 42.97 43.78 2505448
20080616 43.82 44.28 43.57 44.15 2312606
20080617 44.19 44.47 43.89 44.00 2274914
20080618 43.65 43.98 43.23 43.50 2617565
20080619 43.36 43.94 43.28 43.74 2398456
20080620 43.72 44.56 43.08 43.15 3449583
20080623 43.38 43.54 43.11 43.45 2115280
20080624 43.38 43.53 42.51 42.67 4128266
20080625 42.57 43.90 42.57 43.45 3529239
20080626 42.86 43.14 42.17 42.19 4405142
20080627 42.15 42.31 41.68 41.87 2536307
20080630 42.06 42.20 41.40 42.03 4047008
20080701 41.33 41.34 40.53 41.19 5169676
20080702 41.21 41.39 40.45 40.45 4557195
20080703 40.85 40.88 39.96 40.11 4033340
20080707 39.48 39.94 38.53 39.31 7199533
20080708 38.91 39.15 38.26 38.83 6286364
20080709 38.87 39.33 38.10 38.10 4542246
20080710 38.10 38.69 38.06 38.58 3785294
20080711 38.10 38.59 37.75 38.07 3387865
20080714 38.16 39.08 38.04 38.21 4419878
20080715 37.84 39.11 37.25 38.38 6196136
20080716 38.35 40.10 38.10 40.03 5467160
20080717 38.73 39.88 38.57 39.73 6459559
20080718 39.77 39.91 39.30 39.73 3933929
20080721 40.35 40.35 39.18 39.63 3446913
20080722 38.02 38.66 37.69 38.65 4435788
20080723 38.94 39.46 38.43 39.42 4443796
20080724 39.39 40.03 39.14 39.74 4438351
20080725 39.83 40.42 39.72 40.20 3400144
20080728 40.17 40.96 39.43 39.48 5782690
20080729 39.65 40.28 39.34 40.12 3745893
20080730 40.19 41.09 40.19 40.95 4000132
20080731 40.56 40.56 39.30 39.98 6266610
20080801 40.20 40.74 39.62 40.50 6041948
20080804 40.54 40.66 40.18 40.42 2334496
20080805 40.82 41.58 40.62 41.53 4005791
20080806 41.46 41.82 40.60 41.70 3308955
20080807 41.06 41.21 39.96 40.13 3409327
20080808 40.26 40.63 39.86 40.51 3657160
20080811 40.62 42.14 40.61 41.84 3417976
20080812 41.58 42.00 41.18 41.34 3170037
20080813 41.15 41.40 40.24 40.58 3072868
20080814 40.25 40.96 40.07 40.76 2743137
20080815 40.86 41.32 40.76 41.24 1878979
20080818 41.10 41.38 40.69 40.86 1945716
20080819 40.53 40.94 39.60 40.18 2819377
20080820 40.08 40.08 38.96 39.22 3878191
20080821 38.64 39.95 38.64 39.93 2874688
20080822 40.05 40.50 39.80 40.25 2188850
20080825 39.97 40.31 39.52 39.65 2022169
20080826 39.59 39.89 39.44 39.67 2451525
20080827 39.64 39.93 39.44 39.73 1499062
20080828 39.75 40.47 39.72 40.36 1650367
20080829 40.14 40.35 39.59 39.70 2009783
20080902 40.18 40.57 39.87 40.05 2251636
20080903 39.92 40.20 39.46 39.73 1367511
20080904 39.48 39.53 38.68 38.79 2263061
20080905 38.44 39.37 38.44 39.21 2137276
20080908 39.91 40.63 39.52 40.44 3263575
20080909 40.28 40.56 39.39 39.39 2754776
20080910 39.46 39.61 38.79 39.02 2345921
20080911 38.89 39.17 38.15 38.70 3031866
20080912 38.29 38.36 37.47 38.03 4348763
20080915 36.97 37.86 36.46 36.74 4082244
20080916 36.20 37.29 36.09 37.05 3589142
20080917 37.08 37.30 36.15 36.16 3588191
20080918 36.49 38.48 35.79 38.26 4453434
20080919 38.96 41.78 38.04 39.39 3916141
20080922 39.48 39.78 37.69 37.74 2398510
20080923 37.89 38.01 36.88 36.95 1956847
20080924 36.83 37.57 36.55 37.13 2410743
20080925 37.51 38.11 37.29 37.66 3032602
20080926 37.35 38.07 37.08 37.82 2123747
20080929 37.17 37.35 35.00 35.22 3707542
20080930 35.75 36.48 35.66 36.25 3485754
20081001 35.96 36.12 34.99 35.37 3760091
20081002 35.20 35.63 34.42 34.48 2794645
20081003 35.10 35.59 33.73 33.81 2639233
20081006 33.10 33.34 31.67 33.13 3874655
20081007 33.22 33.79 31.53 31.65 4230475
20081008 30.89 32.38 29.65 30.09 5615990
20081009 30.09 30.97 29.12 29.14 5243895
20081010 27.95 34.34 26.34 28.32 7556881
20081013 29.44 32.12 29.14 32.12 4164310
20081014 33.11 33.59 30.07 31.17 3632762
20081015 30.50 30.62 28.35 28.54 3165569
20081016 27.87 28.95 26.82 28.53 6211681
20081017 27.87 30.28 27.87 29.26 3951882
20081020 28.86 31.48 28.84 31.39 3320768
20081021 30.08 30.08 28.91 29.03 5497490
20081022 28.35 28.45 24.86 26.32 7113941
20081023 26.35 26.80 24.97 26.44 5726618
20081024 24.53 26.46 23.51 26.20 3752751
20081027 25.58 26.16 25.05 25.17 3629358
20081028 25.71 26.29 24.21 26.26 7313392
20081029 26.09 26.32 24.96 25.04 5663113
20081030 26.15 26.84 25.63 26.77 4143780
20081031 26.60 28.18 26.29 27.77 3281304
20081103 26.95 27.77 26.77 27.45 2811558
20081104 28.33 28.86 27.81 28.72 3379061
20081105 28.37 29.10 27.94 27.96 2502118
20081106 27.28 27.81 26.17 26.43 3782642
20081107 26.57 26.57 25.42 26.36 6100415
20081110 27.02 27.11 26.05 26.46 2452441
20081111 25.94 26.04 24.77 24.99 3553301
20081112 24.71 25.08 22.96 23.11 6723125
20081113 23.29 24.12 21.16 24.08 6316246
20081114 23.96 25.03 22.99 23.88 3448523
20081117 23.53 24.13 22.97 23.26 2415743
20081118 23.12 23.98 22.78 23.36 3069833
20081119 23.32 23.48 21.21 21.32 4158885
20081120 21.34 22.26 20.70 20.90 5495681
20081121 21.20 23.02 20.73 23.01 5304634
20081124 23.36 25.48 23.00 25.08 4662245
20081125 25.81 26.10 23.97 24.87 3926353
20081126 24.40 25.61 23.95 25.35 3589468
20081128 25.18 26.90 25.18 26.59 1716124
20081201 26.01 26.01 24.59 24.70 4484388
20081202 25.09 25.78 24.00 24.76 4441626
20081203 24.20 25.45 23.77 25.37 3314918
20081204 25.04 25.90 23.76 24.25 2987394
20081205 23.70 24.86 23.14 24.83 2959843
20081208 25.36 26.56 24.91 26.31 4037194
20081209 25.90 26.69 25.28 25.41 2389894
20081210 25.53 26.78 25.38 26.55 3253328
20081211 26.03 26.76 25.64 25.85 2979203
20081212 25.31 26.23 24.87 26.00 2679974
20081215 26.17 26.41 25.26 25.66 2489607
20081216 25.85 28.22 25.70 28.13 4004826
20081217 27.49 27.74 26.09 26.09 4719377
20081218 26.12 26.43 25.72 26.09 3826559
20081219 26.40 26.73 25.23 25.31 4927267
20081222 25.42 25.58 24.24 24.42 3701613
20081223 24.41 25.01 23.92 24.10 3124704
20081224 24.24 24.38 23.93 23.99 1204072
20081226 24.22 24.58 24.04 24.17 1378107
20081229 24.10 24.19 23.66 24.08 2138679
20081230 24.24 24.88 24.07 24.88 2080703
20081231 24.73 25.63 24.62 25.45 1959671
20090102 25.43 26.84 25.29 26.75 1747126
20090105 26.64 27.16 26.31 26.51 2164599
20090106 26.53 27.19 26.40 26.55 2926864
20090107 26.10 26.58 25.66 26.04 2599741
20090108 26.10 26.35 25.95 26.31 2003154
20090109 26.38 26.43 25.84 25.98 1981571
20090112 25.89 25.93 25.56 25.72 2372278
20090113 25.62 25.86 24.99 25.23 2787636
20090114 24.72 24.76 23.92 24.40 3090003
20090115 24.46 24.66 23.40 24.42 3183633
20090116 25.03 25.40 24.36 25.16 3894904
20090120 24.81 24.98 23.32 23.39 4956573
20090121 23.79 24.51 23.32 24.42 2938819
20090122 23.71 24.42 23.62 23.92 2659410
20090123 23.63 24.39 23.28 24.17 3680242
20090126 24.29 25.31 24.09 24.46 3006635
20090127 24.74 25.57 24.64 25.12 3220133
20090128 25.19 26.39 25.19 25.94 2567579
20090129 25.59 25.83 25.25 25.38 2138679
20090130 25.44 25.58 24.35 24.47 3199502
20090202 23.92 24.96 23.89 24.71 2583025
20090203 24.73 25.57 24.50 25.46 3199291
20090204 25.46 25.86 24.97 25.13 2650312
20090205 25.07 25.93 24.58 25.64 3302442
20090206 25.76 26.52 25.69 26.47 2780971
20090209 26.50 26.70 25.94 26.57 2997113
20090210 25.91 27.22 25.62 25.98 4293228
20090211 26.10 26.80 25.79 26.52 3371104
20090212 26.13 26.97 25.40 26.95 4457636
20090213 26.65 27.00 26.24 26.73 3265096
20090217 26.00 26.12 25.04 25.05 4082058
20090218 25.28 25.28 24.33 24.58 4197588
20090219 24.02 24.54 23.63 23.92 5716722
20090220 23.78 23.83 23.25 23.60 5152297
20090223 23.81 23.81 22.59 22.66 4291112
20090224 22.82 23.54 22.39 23.39 4283389
20090225 23.22 23.22 22.36 22.70 3299797
20090226 23.03 23.28 22.73 22.91 3436593
20090227 22.55 23.21 22.44 22.71 4378394
20090302 22.25 22.39 21.32 21.38 4276830
20090303 21.48 21.97 21.37 21.64 4608079
20090304 21.87 23.14 21.56 22.77 4645358
20090305 22.21 22.44 21.43 21.69 4562537
20090306 21.86 22.24 20.80 21.47 3742941
20090309 21.16 21.63 20.75 20.99 4408245
20090310 20.31 21.30 19.11 21.25 7175406
20090311 21.37 21.64 20.92 21.19 3740734
20090312 21.19 22.12 20.93 22.00 4143805
20090313 22.33 22.63 21.98 22.46 2522796
20090316 22.74 23.05 22.28 22.30 2650602
20090317 22.27 22.84 21.75 22.84 2935221
20090318 22.74 23.66 22.40 23.45 3527689
20090319 23.56 23.77 23.22 23.49 3092141
20090320 23.58 23.98 22.53 22.63 4226416
20090323 22.77 23.75 22.63 23.75 3999183
20090324 23.46 23.82 23.20 23.53 3182004
20090325 23.67 24.08 22.86 23.35 3336191
20090326 23.81 23.85 23.18 23.75 4091568
20090327 23.36 23.62 22.60 22.69 3252423
20090330 22.26 22.42 21.62 21.89 2767792
20090331 22.04 22.59 21.88 22.26 2929125
20090401 21.92 22.91 21.89 22.67 3396310
20090402 22.91 25.14 22.91 24.80 4469415
20090403 25.07 25.80 24.88 25.78 4086629
20090406 25.67 25.67 24.75 25.37 2971377
20090407 24.91 25.22 24.69 24.89 1938842
20090408 25.00 25.48 24.93 25.38 1856125
20090409 25.97 26.62 25.68 26.30 2846829
20090413 26.00 26.24 25.57 26.04 2111106
20090414 25.66 25.89 25.40 25.73 2671412
20090415 25.56 26.06 25.40 26.00 1875464
20090416 26.11 27.05 25.84 26.82 1652330
20090417 26.88 27.45 26.64 27.33 2227455
20090420 26.83 26.91 26.49 26.68 2878466
20090421 26.65 27.12 26.39 26.84 2656803
20090422 26.65 27.54 26.41 26.96 2273911
20090423 27.14 27.24 26.05 26.73 3222889
20090424 26.63 28.04 26.39 27.94 3886197
20090427 27.95 29.86 27.83 29.07 5278921
20090428 28.79 29.41 28.25 29.07 3398832
20090429 29.29 29.76 29.01 29.47 4178384
20090430 29.64 30.60 29.63 29.94 5324851
20090501 30.15 30.68 29.81 30.22 3026031
20090504 30.20 30.69 29.88 30.60 3094033
20090505 30.76 31.24 30.53 30.97 3125774
20090506 31.23 31.40 30.89 31.25 2321103
20090507 31.52 31.60 30.41 30.63 2708829
20090508 30.43 31.18 29.69 30.76 3673047
20090511 30.60 30.82 30.09 30.51 2660481
20090512 30.62 30.94 29.82 30.32 3171178
20090513 29.88 29.88 29.21 29.37 2550018
20090514 29.18 30.02 28.93 29.74 2234287
20090515 29.73 30.16 29.35 29.47 1856651
20090518 29.67 30.47 29.67 30.42 2478127
20090519 30.31 30.51 30.10 30.14 2127082
20090520 30.32 30.43 29.58 29.68 2160715
20090521 29.38 29.55 28.81 29.02 2304391
20090522 28.86 29.45 28.78 28.93 2190354
20090526 28.79 29.63 28.51 29.44 2272545
20090527 29.54 29.83 28.99 29.04 2190669
20090528 29.36 29.48 28.67 29.02 2213161
20090529 29.09 29.31 28.51 29.02 3262723
20090601 29.34 30.92 29.33 30.80 4132769
20090602 30.88 30.88 30.32 30.69 2835478
20090603 30.47 30.51 29.83 30.27 1843198
20090604 30.29 30.55 29.82 30.46 2336448
20090605 30.89 31.36 30.60 31.15 2617049
20090608 30.85 31.21 30.27 30.87 1849833
20090609 30.92 31.34 30.58 31.20 1443943
20090610 31.59 31.59 30.25 30.71 2878053
20090611 31.01 31.56 30.60 31.11 2612551
20090612 31.00 31.13 30.45 31.02 1492064
20090615 30.60 30.74 30.35 30.41 2882552
20090616 30.88 31.11 30.42 30.49 2100586
20090617 30.59 31.37 30.50 31.04 3350790
20090618 30.92 31.07 30.58 30.80 1925153
20090619 31.07 31.43 30.81 31.08 2359498
20090622 30.60 30.96 30.00 30.09 2977852
20090623 30.00 30.31 29.63 29.87 1939903
20090624 30.00 30.67 29.86 30.22 1921597
20090625 29.68 30.99 29.58 30.84 1965952
20090626 30.78 30.81 30.29 30.38 3069282
20090629 30.43 30.74 30.24 30.48 2925861
20090630 30.19 30.63 29.86 30.19 3004214
20090701 30.41 31.04 30.13 30.86 2756391
20090702 30.53 30.53 29.45 29.81 3382696
20090706 29.65 29.99 29.19 29.69 2367030
20090707 29.69 29.89 29.16 29.18 2624163
20090708 29.36 29.50 28.40 28.78 3615037
20090709 28.98 29.63 28.77 28.96 2081023
20090710 28.79 29.34 28.63 29.23 1849101
20090713 29.18 29.57 28.78 29.51 2705446
20090714 29.44 29.84 29.24 29.84 2161783
20090715 30.19 30.84 30.00 30.77 3604053
20090716 30.71 31.58 30.47 31.45 1659233
20090717 31.36 31.36 30.76 31.28 1586214
20090720 31.50 32.22 31.37 32.15 2260326
20090721 32.25 32.59 32.07 32.56 1546776
20090722 32.73 33.07 32.32 32.91 1902034
20090723 32.31 33.34 31.71 33.04 3687846
20090724 32.83 32.84 31.99 32.63 2225177
20090727 32.42 32.63 31.73 32.41 2557317
20090728 32.02 32.32 31.77 32.24 2716220
20090729 32.10 32.23 31.59 31.78 2096401
20090730 32.20 32.41 31.90 32.02 1683711
20090731 32.01 32.65 31.89 32.50 2199129
20090803 32.75 33.60 32.33 33.39 2334391
20090804 33.19 33.39 32.86 33.24 1818659
20090805 33.05 33.69 32.85 33.32 1710387
20090806 33.49 33.87 33.01 33.13 2090229
20090807 33.59 34.49 33.38 34.40 2321001
20090810 34.37 34.53 33.77 34.00 2183333
20090811 34.00 34.03 33.26 33.40 1785602
20090812 33.15 33.65 33.10 33.12 4086936
20090813 33.26 34.25 33.01 34.21 2186680
20090814 34.05 34.32 33.41 33.78 1640612
20090817 33.48 33.50 32.92 33.14 1424695
20090818 33.19 33.60 33.05 33.15 2344015
20090819 32.86 33.86 32.66 33.77 2330939
20090820 33.79 34.39 33.32 34.24 1931848
20090821 34.40 35.12 34.15 34.92 1958106
20090824 35.00 35.89 34.96 35.31 2148497
20090825 35.46 35.96 35.12 35.73 2148916
20090826 35.72 35.93 35.40 35.80 1937602
20090827 35.64 35.68 34.78 35.54 1416640
20090828 35.68 35.72 34.77 35.26 1475536
20090831 34.96 35.26 34.41 34.72 1545625
20090901 34.54 35.03 34.30 34.41 2907763
20090902 33.97 34.06 33.48 33.76 2658998
20090903 33.98 33.98 33.46 33.64 2398936
20090904 33.73 34.30 33.54 34.26 1773991
20090908 34.42 34.94 34.25 34.79 2141489
20090909 34.76 35.46 34.62 35.25 2556480
20090910 35.25 35.43 35.09 35.43 2230408
20090911 35.42 35.78 35.07 35.75 1879543
20090914 35.44 35.74 35.24 35.68 1113478
20090915 35.65 35.68 35.02 35.47 2967705
20090916 35.52 36.41 35.33 36.41 1847149
20090917 36.39 36.68 35.96 36.50 2354336
20090918 36.67 36.94 36.49 36.54 2568755
20090921 36.39 36.50 36.00 36.38 1043234
20090922 36.55 36.67 36.27 36.29 1840064
20090923 36.23 36.62 35.93 35.93 1903098
20090924 36.08 36.08 35.31 35.49 1705037
20090925 35.41 35.63 34.91 35.04 1785887
20090928 35.23 36.30 35.09 35.94 1344234
20090929 35.94 36.65 35.94 36.38 1692013
20090930 36.30 36.30 35.19 35.46 3712114
20091001 35.39 36.18 34.84 34.87 3319846
20091002 34.65 34.80 33.96 34.27 3365481
20091005 34.24 34.98 34.04 34.74 2033646
20091006 34.83 35.44 34.59 35.01 2004890
20091007 34.89 35.15 34.69 34.98 1594285
20091008 35.32 35.53 35.15 35.23 2415599
20091009 35.14 35.27 34.37 34.88 3198363
20091012 34.86 35.61 34.72 35.16 1390806
20091013 35.11 35.54 35.11 35.30 1738689
20091014 35.70 36.49 35.64 36.38 2504575
20091015 36.27 36.95 36.03 36.95 2241917
20091016 36.82 36.91 36.26 36.53 2718682
20091019 36.65 37.54 36.37 37.39 2901636
20091020 37.30 37.41 36.51 36.54 3293799
20091021 36.09 36.52 34.74 34.78 4944763
20091022 35.12 35.24 34.66 35.00 3234933
20091023 35.21 35.21 34.24 34.42 2401325
20091026 34.39 34.89 33.93 34.00 2275258
20091027 34.13 34.43 33.88 33.98 2963524
20091028 33.79 33.90 33.07 33.17 3681691
20091029 33.46 34.22 33.34 34.00 2198992
20091030 33.65 34.06 32.86 32.90 3650852
20091102 32.91 33.65 32.91 33.31 3148561
20091103 33.06 33.75 32.97 33.64 2782757
20091104 33.81 34.05 33.22 33.26 2883403
20091105 33.47 34.22 33.31 34.14 2044169
20091106 34.08 34.46 33.68 34.26 2473319
20091109 34.53 35.10 34.29 35.10 1699410
20091110 34.99 35.23 34.85 35.09 1481762
20091111 35.51 35.51 34.69 35.04 1558965
20091112 35.06 35.18 34.43 34.56 1642107
20091113 34.58 35.14 34.52 35.10 2363713
20091116 35.25 35.78 35.23 35.45 2584279
20091117 35.39 35.83 35.35 35.76 2411744
20091118 35.65 35.94 35.17 35.47 1524479
20091119 35.19 35.36 34.47 34.73 2011662
20091120 34.73 34.74 34.23 34.69 1675447
20091123 34.99 35.69 34.93 35.05 2372152
20091124 35.03 35.13 34.70 35.08 1616164
20091125 35.06 35.41 34.87 35.36 1481658
20091127 34.49 35.11 34.10 34.95 949569
20091130 35.01 35.30 34.45 35.24 2867462
20091201 35.50 35.80 35.25 35.37 2780569
20091202 35.27 35.56 35.12 35.47 1421541
20091203 35.68 35.94 35.16 35.22 1675864
20091204 35.49 35.49 34.69 35.29 3590839
20091207 35.16 35.66 34.88 35.09 2232124
20091208 34.88 34.88 34.26 34.81 2233687
20091209 34.78 35.01 34.51 34.86 1398620
20091210 35.18 35.70 35.13 35.55 1826103
20091211 35.63 35.92 35.59 35.70 1866528
20091214 36.10 36.27 35.85 36.17 1556415
20091215 35.90 36.60 35.83 36.43 1975429
20091216 36.50 36.99 36.46 36.79 2274488
20091217 36.62 36.66 36.18 36.29 2046199
20091218 36.88 37.01 36.48 37.01 3346203
20091221 37.14 37.58 36.91 37.51 2024719
20091222 37.51 37.68 37.29 37.46 1899471
20091223 37.45 38.07 37.29 37.97 1642127
20091224 37.97 38.26 37.88 38.24 773175
20091228 38.23 38.38 37.97 38.18 1352407
20091229 38.22 38.40 38.09 38.32 1567103
20091230 38.21 38.40 37.95 38.39 1234734
20091231 38.32 38.54 37.70 37.73 1026161
20100104 38.07 38.30 37.93 38.18 1733754
20100105 38.10 38.17 37.74 38.05 1876020
20100106 37.89 38.07 37.60 37.75 2594716
20100107 37.69 37.79 37.31 37.53 2615158
20100108 37.31 38.11 37.19 37.96 2008635
20100111 37.95 38.21 37.89 37.96 1435317
20100112 37.63 37.77 37.10 37.32 2349097
20100113 37.32 37.82 37.32 37.74 1888264
20100114 37.33 37.58 36.66 36.73 3577398
20100115 36.72 36.87 36.15 36.29 2302713
20100119 36.20 36.63 36.17 36.43 2365181
20100120 36.15 36.50 35.96 36.13 3197711
20100121 36.07 36.62 35.63 35.69 2661958
20100122 35.63 35.77 34.95 34.97 2717058
20100125 35.36 35.40 35.13 35.29 1902792
20100126 35.20 35.61 34.91 35.22 2580085
20100127 35.22 35.28 34.40 34.69 2986232
20100128 34.81 35.07 34.44 34.55 1957374
20100129 34.76 34.89 33.85 34.02 3100584
20100201 34.33 34.87 34.16 34.72 2838882
20100202 34.63 35.62 34.60 35.60 2749330
20100203 35.52 35.79 35.23 35.68 3322751
20100204 35.33 35.48 34.45 34.46 2305307
20100205 34.40 34.42 33.52 34.00 3716343
20100208 34.06 34.09 33.29 33.29 3412407
20100209 33.78 34.25 33.69 33.97 3943076
20100210 34.65 34.65 33.81 34.45 4225740
20100211 34.44 34.55 33.68 34.27 3820007
20100212 33.79 33.99 33.57 33.92 3764595
20100216 34.26 34.69 33.92 34.64 2938499
20100217 34.83 35.16 34.57 35.03 3576464
20100218 35.02 35.94 34.93 35.44 3892437
20100219 35.42 35.92 35.17 35.72 3389474
20100222 35.75 35.87 35.52 35.64 1568659
20100223 35.64 35.77 35.30 35.34 2120601
20100224 35.56 35.83 35.39 35.54 1655617
20100225 34.90 35.32 34.85 35.29 2304373
20100226 35.37 35.67 35.19 35.29 3323685
20100301 35.30 36.38 35.25 36.31 2676381
20100302 36.51 36.65 36.21 36.29 2555492
20100303 36.32 36.59 36.29 36.46 1977531
20100304 36.46 36.61 36.16 36.34 2025733
20100305 36.58 36.95 36.46 36.87 2610250
20100308 36.69 36.89 36.64 36.81 1225390
20100309 36.73 37.20 36.57 37.04 1756234
20100310 37.00 37.68 36.91 37.63 2435710
20100311 37.55 38.07 37.33 38.04 2017269
20100312 38.18 38.23 37.76 38.08 1574985
20100315 38.03 38.26 37.68 37.94 1887526
20100316 37.96 38.11 37.77 38.02 1406639
20100317 38.02 38.66 38.02 38.54 1795766
20100318 38.48 38.54 38.14 38.33 1461860
20100319 38.46 38.46 37.72 37.86 3140475
20100322 37.76 38.52 37.59 38.42 2157747
20100323 38.46 38.68 38.13 38.58 2131014
20100324 38.47 38.77 38.36 38.51 3382311
20100325 38.70 39.03 38.53 38.53 3165969
20100326 38.62 38.88 38.49 38.57 2294510
20100329 38.62 38.76 38.24 38.34 2070839
20100330 38.27 38.79 38.11 38.64 2061136
20100331 37.30 38.08 36.81 37.60 4887006
20100401 37.29 38.03 37.29 37.62 4396623
20100405 37.57 38.24 37.57 38.02 2578253
20100406 37.96 38.35 37.45 38.17 2684669
20100407 38.14 38.15 37.67 37.69 3048405
20100408 37.66 38.13 37.38 37.96 2416512
20100409 38.04 38.48 37.74 38.22 3420605
20100412 38.32 38.37 37.94 38.02 1762014
20100413 38.00 38.48 38.00 38.27 4105964
20100414 38.85 40.15 38.85 39.54 6650775
20100415 40.42 40.74 39.90 39.92 6364555
20100416 39.73 39.97 39.25 39.27 4228380
20100419 39.16 39.90 39.11 39.84 3339477
20100420 42.07 42.71 41.81 42.22 8525088
20100421 42.08 42.22 41.24 41.53 5329187
20100422 41.34 41.60 40.67 41.58 4088830
20100423 41.70 42.02 41.49 42.02 3598551
20100426 42.04 42.15 41.69 41.70 3573159
20100427 41.63 41.85 40.38 40.52 4456592
20100428 40.77 41.20 40.63 40.86 7180690
20100429 41.11 41.87 40.88 41.79 3745531
20100430 41.86 42.14 41.21 41.33 3349489
20100503 41.43 42.24 41.38 42.20 2955097
20100504 41.64 41.67 40.43 40.90 4541746
20100505 40.36 40.77 39.80 40.10 3859173
20100506 39.96 40.63 37.01 39.35 5666706
20100507 39.14 39.31 37.74 38.00 6962077
20100510 39.93 40.28 39.51 39.93 4450399
20100511 39.47 40.60 39.37 40.22 4405706
20100512 40.52 40.84 40.21 40.72 2657523
20100513 40.70 41.00 40.38 40.46 2759914
20100514 40.28 40.33 39.32 39.83 3544878
20100517 40.01 40.11 39.10 39.94 2766726
20100518 40.18 40.57 39.04 39.28 3462614
20100519 39.05 39.33 38.45 38.71 4547526
20100520 38.02 38.11 36.90 36.95 4582000
20100521 36.41 37.40 36.09 37.16 4360084
20100524 37.14 37.34 36.53 36.55 4560635
20100525 35.59 35.88 35.09 35.84 6892405
20100526 36.40 37.16 36.29 36.53 5097259
20100527 37.14 37.59 36.82 37.57 2704900
20100528 37.26 37.53 36.66 36.77 3350727
20100601 36.37 36.71 35.61 35.63 3137068
20100602 35.88 36.77 35.86 36.76 3866398
20100603 36.97 37.25 36.68 36.90 2871595
20100604 35.91 36.34 34.75 34.95 5389362
20100607 35.13 35.77 34.98 35.00 5013137
20100608 34.94 35.21 34.28 34.95 3393665
20100609 35.18 35.83 34.77 34.95 2411145
20100610 35.66 36.19 35.64 36.16 2952723
20100611 35.94 36.52 35.65 36.44 2395349
20100614 36.80 37.09 36.48 36.50 3108861
20100615 36.68 37.60 36.58 37.60 2545546
20100616 37.39 38.01 37.26 37.89 4615142
20100617 38.11 38.12 37.15 37.36 2733933
20100618 37.50 37.50 36.97 37.08 2602832
20100621 37.53 37.83 36.63 36.90 2252338
20100622 36.80 37.10 35.75 35.79 2471936
20100623 35.70 36.20 35.39 36.05 2900454
20100624 35.84 35.94 35.10 35.29 2639277
20100625 35.27 35.48 34.92 35.20 4536091
20100628 35.26 35.71 35.10 35.10 2029763
20100629 34.49 34.73 33.73 33.95 3176106
20100630 33.82 34.28 33.29 33.41 3470032
20100701 33.31 33.62 32.68 33.42 3442723
20100702 33.51 33.53 32.84 33.03 2116206
20100706 33.45 33.69 32.63 32.89 3056400
20100707 33.05 33.61 32.95 33.54 4303353
20100708 33.68 34.17 33.55 33.61 6128507
20100709 33.63 33.93 33.56 33.71 3233392
20100712 33.64 34.25 33.63 33.96 3206289
20100713 34.33 35.16 34.31 35.02 2838240
20100714 34.83 35.12 34.59 34.85 1983462
20100715 34.90 35.33 34.57 35.22 3083811
20100716 35.07 35.07 34.24 34.39 3740961
20100719 34.37 35.34 34.33 35.06 4581161
20100720 34.69 36.08 34.69 36.01 5658513
20100721 36.25 36.48 35.16 35.46 4246580
20100722 35.87 37.06 35.87 36.76 2473681
20100723 36.56 37.51 36.56 37.48 2851483
20100726 37.04 37.38 36.75 37.33 2542876
20100727 37.35 37.72 36.60 36.99 3547030
20100728 36.84 37.02 36.28 36.41 2437851
20100729 36.80 36.90 35.63 36.30 4288569
20100730 35.80 36.50 35.65 36.29 3925858
20100802 36.99 37.07 36.57 37.00 2197208
20100803 37.14 37.38 36.60 36.88 2416600
20100804 36.94 37.31 36.88 37.28 1712533
20100805 37.11 37.89 37.03 37.80 2174519
20100806 37.36 37.69 36.90 37.38 2521933
20100809 37.57 37.92 37.52 37.89 1388013
20100810 37.63 37.63 37.19 37.43 2151420
20100811 36.81 36.81 36.14 36.27 1721772
20100812 35.53 35.88 35.40 35.79 2185401
20100813 35.60 35.72 35.31 35.42 1583895
20100816 35.14 35.40 34.90 35.31 1470246
20100817 35.70 36.01 35.38 35.69 1925560
20100818 35.67 36.30 35.58 35.98 2210246
20100819 35.74 35.82 35.17 35.45 1953279
20100820 35.12 35.57 34.97 35.50 1832546
20100823 35.73 35.84 34.84 34.85 1731731
20100824 34.35 34.78 34.16 34.41 2435387
20100825 34.12 34.66 33.89 34.53 2396991
20100826 34.57 34.98 34.32 34.39 2175648
20100827 34.61 34.80 33.98 34.76 2795942
20100830 34.67 34.86 34.20 34.20 1207838
20100831 34.10 34.31 33.78 34.10 2561869
20100901 34.56 35.34 34.56 34.88 2686195
20100902 34.83 35.36 34.83 35.11 1874946
20100903 35.43 36.06 35.35 36.05 2185401
20100907 35.90 35.96 35.29 35.33 1744153
20100908 35.33 35.98 35.33 35.92 1451459
20100909 36.31 36.34 36.02 36.17 1906875
20100910 36.86 36.86 36.53 36.60 1879361
20100913 36.95 37.38 36.81 37.29 2189303
20100914 37.28 37.72 37.21 37.44 1784808
20100915 37.25 37.43 37.11 37.35 1475277
20100916 37.28 37.43 37.05 37.35 1420660
20100917 37.46 38.23 37.46 38.20 3149003
20100920 38.40 39.10 38.25 38.65 2354330
20100921 38.31 38.76 38.07 38.50 2094792
20100922 38.37 38.68 37.83 38.21 2246062
20100923 37.88 38.66 37.71 37.75 2275478
20100924 38.27 39.16 38.19 38.96 1903586
20100927 38.92 39.16 38.52 38.73 2277419
20100928 38.65 38.95 38.18 38.88 1854763
20100929 38.54 38.77 38.20 38.60 1546504
20100930 38.71 39.16 38.53 38.65 1987238
20101001 38.82 39.14 38.56 38.83 1733216
20101004 38.59 38.79 37.73 38.26 3098727
20101005 38.70 39.54 38.61 39.40 2704466
20101006 39.32 39.46 38.75 38.94 1930449
20101007 39.15 39.25 38.68 38.91 1927282
20101008 38.98 39.54 38.84 39.43 1200555
20101011 39.39 39.96 39.24 39.78 1580925
20101012 39.78 40.14 39.64 39.94 2285488
20101013 40.10 40.63 39.99 40.10 2821519
20101014 40.11 40.44 39.99 40.42 2081309
20101015 40.80 41.10 40.48 40.89 2935201
20101018 40.89 41.75 40.49 41.19 4063032
20101019 39.90 40.81 39.81 40.42 4293358
20101020 40.54 41.99 40.45 41.56 3320576
20101021 41.71 42.26 41.44 42.15 3633635
20101022 42.10 42.55 41.79 42.32 2805177
20101025 42.59 42.91 42.13 42.69 3312200
20101026 42.36 43.08 42.10 42.96 2782604
20101027 42.50 42.82 42.33 42.78 3061855
20101028 43.04 43.26 42.50 42.94 3630060
20101029 42.64 43.46 42.64 43.04 3176558
20101101 43.28 43.83 42.91 43.11 1982540
20101102 43.35 43.90 43.27 43.66 3048168
20101103 43.70 44.55 43.64 44.45 3376957
20101104 44.64 45.60 44.63 45.45 2947458
20101105 45.19 46.25 45.19 45.76 4030756
20101108 45.23 45.81 45.23 45.58 2541144
20101109 45.67 46.04 45.09 45.33 2443907
20101110 45.19 45.58 44.53 45.52 3223338
20101111 45.12 45.63 44.86 45.51 2503965
20101112 45.05 45.55 44.63 45.09 2771368
20101115 45.21 45.26 44.61 44.67 3752935
20101116 44.31 44.41 43.47 44.03 3306480
20101117 43.90 44.07 43.18 43.99 2888625
20101118 44.39 44.74 44.35 44.41 2300094
20101119 44.40 44.99 44.23 44.96 1972224
20101122 44.62 44.90 44.37 44.82 2609783
20101123 44.42 44.42 43.67 43.89 2205206
20101124 44.21 44.84 44.08 44.67 2410916
20101126 44.24 44.55 44.10 44.32 792914
20101129 44.00 44.66 43.69 44.49 2053323
20101130 44.01 45.04 43.95 44.49 3134272
20101201 45.20 45.75 45.07 45.50 2105006
20101202 45.63 46.02 45.51 45.96 1598187
20101203 45.31 46.39 45.31 46.32 2757784
20101206 46.14 46.82 45.80 46.51 2428280
20101207 46.86 46.88 45.88 45.91 2431957
20101208 46.01 46.03 45.02 45.27 3385843
20101209 45.36 45.57 44.86 45.38 2383542
20101210 45.56 45.91 45.39 45.66 1655283
20101213 45.88 45.98 45.47 45.49 1320672
20101214 45.51 45.85 45.28 45.63 1095147
20101215 45.47 45.60 44.93 45.09 1787452
20101216 45.14 45.43 44.94 45.04 2186003
20101217 45.02 45.58 44.83 45.47 2395186
20101220 45.58 46.07 45.41 45.90 1566286
20101221 46.14 46.20 45.73 45.96 1505062
20101222 46.21 46.21 45.59 45.86 1001239
20101223 45.79 46.14 45.37 45.52 993713
20101227 45.40 45.62 45.26 45.30 740988
20101228 45.47 45.51 44.94 45.27 1671139
20101229 45.40 45.73 45.34 45.47 1112906
20101230 45.43 45.47 44.99 45.14 1154501
20101231 45.04 45.18 44.90 45.03 1081074
20110103 45.35 45.77 45.28 45.47 1457466
20110104 45.58 45.58 45.02 45.52 2271679
20110105 45.29 46.17 44.64 46.08 1834978
20110106 46.08 46.72 45.70 46.61 2690073
20110107 46.61 46.70 45.94 46.21 3408484
20110110 45.74 45.93 45.33 45.49 2514132
20110111 45.58 45.66 45.20 45.25 1801010
20110112 45.73 45.73 44.14 44.61 4719909
20110113 44.56 44.61 44.01 44.09 2737161
20110114 44.04 44.31 43.82 44.08 3251459
20110118 44.05 44.86 43.91 44.74 3402992
20110119 44.65 45.18 44.49 44.68 2306155
20110120 44.66 45.07 44.51 44.80 1993020
20110121 45.06 45.22 44.64 44.77 1966680
20110124 44.70 45.00 44.38 44.97 1606559
20110125 44.80 45.19 44.52 45.14 1643781
20110126 45.17 45.89 45.07 45.57 1760330
20110127 45.36 45.56 45.13 45.48 1212674
20110128 45.44 45.55 44.04 44.07 2760857
20110131 44.20 44.42 43.88 44.13 1845351
20110201 44.44 45.18 44.18 45.12 1400514
20110202 44.88 45.69 44.88 45.48 1373564
20110203 45.31 46.47 45.11 46.32 2803469
20110204 46.16 47.11 46.06 47.11 2652750
20110207 46.98 47.10 46.77 47.00 2086279
20110208 46.95 47.48 46.87 47.38 2331072
20110209 47.34 47.59 46.99 47.39 953338
20110210 47.22 48.34 47.12 48.11 2299341
20110211 47.93 48.82 47.79 48.60 1360749
20110214 48.50 49.12 48.18 49.11 2449146
20110215 48.77 49.16 47.41 48.00 3519541
20110216 48.38 49.38 48.38 49.24 2778451
20110217 49.00 49.66 48.60 49.36 1741210
20110218 49.47 50.00 49.30 49.57 1971459
20110222 48.98 49.25 47.84 47.90 2924696
20110223 47.95 48.21 46.94 47.34 2231202
20110224 47.42 48.21 47.14 47.94 2882795
20110225 48.24 49.24 48.12 49.09 2612069
20110228 49.20 50.05 49.10 50.05 2506708
20110301 50.17 50.39 48.81 48.86 2924187
20110302 48.97 49.21 48.69 49.07 2327439
20110303 49.52 49.83 49.34 49.40 2085699
20110304 49.31 49.52 48.53 48.97 2001510
20110307 49.24 49.62 48.11 48.36 2077705
20110308 48.53 48.98 47.99 48.73 1567209
20110309 48.52 48.94 48.09 48.80 4229683
20110310 48.43 48.53 47.73 48.09 2171406
20110311 47.70 49.04 47.70 48.88 1415729
20110314 48.43 48.63 47.55 47.79 2006671
20110315 46.52 47.17 45.57 46.91 2264398
20110316 46.74 47.09 46.05 46.40 3061663
20110317 47.25 47.35 46.66 47.13 2326933
20110318 47.50 47.66 46.78 46.87 3195029
20110321 47.57 47.78 47.18 47.28 1775050
20110322 47.41 47.76 46.82 46.89 2183447
20110323 46.66 46.91 46.17 46.83 2086407
20110324 46.96 47.27 46.62 46.89 2630296
20110325 46.84 47.72 46.78 47.23 1815829
20110328 47.27 47.67 47.18 47.31 1425848
20110329 47.19 47.79 46.89 47.75 1702903
20110330 47.93 48.48 47.87 48.29 1879578
20110331 48.08 48.50 47.80 48.48 3584302
20110401 48.48 49.20 48.30 48.58 2507858
20110404 48.53 48.91 48.29 48.46 1957898
20110405 48.30 48.65 48.06 48.17 1522989
20110406 48.37 48.40 48.01 48.19 1223876
20110407 48.25 48.43 47.63 48.36 1579149
20110408 48.58 48.64 48.06 48.30 1813097
20110411 48.34 48.52 47.76 48.00 2029135
20110412 47.70 47.76 47.13 47.51 1623267
20110413 47.72 47.77 47.10 47.47 1995844
20110414 47.28 47.52 46.69 47.46 2327540
20110415 47.63 48.04 47.58 47.83 2847953
20110418 47.28 48.11 46.83 47.92 3486959
20110419 46.45 46.93 45.51 46.47 6978369
20110420 47.03 47.77 46.89 47.66 5206962
20110421 47.94 48.51 47.68 48.18 2919797
20110425 48.03 48.57 47.42 48.01 2903303
20110426 48.04 48.62 47.62 48.16 2023772
20110427 48.38 49.03 48.14 48.92 2848560
20110428 48.83 49.05 48.37 48.51 2651748
20110429 48.56 48.96 48.42 48.61 2124960
20110502 48.93 49.03 48.39 48.64 2267839
20110503 48.44 48.51 47.70 48.16 1627517
20110504 48.24 48.40 47.38 47.77 2239405
20110505 47.41 48.01 47.23 47.53 1687218
20110506 47.94 48.21 46.96 47.17 2550863
20110509 47.06 47.28 46.76 46.95 2146210
20110510 47.03 47.48 46.86 47.37 1487573
20110511 47.33 47.49 46.92 47.07 2002016
20110512 46.91 47.93 46.70 47.88 3099305
20110513 47.90 48.04 47.36 47.40 1587446
20110516 47.22 47.49 46.76 46.85 1341659
20110517 46.76 46.88 46.30 46.64 1851650
20110518 46.71 47.73 46.64 47.71 1769282
20110519 47.79 48.09 47.37 47.46 1842543
20110520 47.55 47.80 47.08 47.17 2228476
20110523 46.63 46.67 46.14 46.19 1670623
20110524 46.31 46.41 45.73 45.79 2224631
20110525 45.87 46.05 45.41 45.87 1793163
20110526 45.79 46.37 45.69 46.17 2443603
20110527 46.24 46.42 45.95 46.09 2045527
20110531 46.58 46.65 45.95 46.22 3160018
20110601 46.04 46.19 45.42 45.46 2478918
20110602 45.44 46.08 45.44 45.78 2805959
20110603 45.12 45.72 45.01 45.26 2314082
20110606 45.22 45.65 44.38 44.53 3453263
20110607 44.84 44.95 44.49 44.56 3081294
20110608 44.51 44.71 44.39 44.52 1919345
20110609 44.79 46.08 44.57 45.80 2388253
20110610 45.72 45.73 44.78 44.89 1983063
20110613 45.00 45.44 44.79 45.00 1564692
20110614 45.40 45.81 45.39 45.58 1742125
20110615 45.14 45.47 44.64 44.72 1638865
20110616 44.65 44.91 44.33 44.72 2111081
20110617 45.21 45.52 44.98 45.03 2653847
20110620 44.95 45.63 44.75 45.60 1447443
20110621 45.82 46.68 45.71 46.63 2093267
20110622 46.42 46.52 45.82 45.86 2295156
20110623 45.38 46.25 45.14 46.15 1967363
20110624 46.11 46.35 45.29 45.32 4333875
20110627 45.17 45.98 45.04 45.79 2101520
20110628 45.94 46.65 45.92 46.65 1244648
20110629 46.70 47.19 46.67 46.90 1719379
20110630 46.97 47.98 46.97 47.85 2036001
20110701 47.87 48.54 47.36 48.43 1580493
20110705 48.24 48.69 48.10 48.42 1467974
20110706 48.30 48.37 48.07 48.23 1371357
20110707 48.71 48.88 48.36 48.80 1438083
20110708 48.31 48.34 48.03 48.32 1316708
20110711 47.82 48.12 47.46 47.57 1424295
20110712 47.40 47.69 47.20 47.30 1559861
20110713 47.59 47.98 47.18 47.29 1569824
20110714 47.37 47.71 46.69 46.81 1623064
20110715 47.04 47.29 46.66 46.99 2397912
20110718 46.88 47.42 46.57 47.19 2628485
20110719 48.89 49.23 47.71 48.12 2955674
20110720 48.34 48.35 47.62 47.78 1756617
20110721 48.06 48.69 48.00 48.46 1954581
20110722 48.25 48.44 47.93 48.24 1201170
20110725 47.73 48.09 47.47 47.53 1290541
20110726 47.46 47.88 47.15 47.52 1707504
20110727 47.22 47.28 46.65 46.71 2630095
20110728 46.71 47.51 46.20 47.20 3587207
20110729 46.94 47.36 46.51 46.62 3844953
20110801 46.80 46.80 45.53 46.05 2366613
20110802 45.39 45.82 44.85 44.90 3467040
20110803 44.88 45.10 43.97 45.02 3396690
20110804 44.38 44.41 42.80 42.85 5048841
20110805 43.31 43.56 41.38 42.12 6181775
20110808 41.14 41.29 39.38 39.44 5306888
20110809 39.94 41.72 38.85 41.69 5725763
20110810 40.67 41.14 39.01 39.08 6849942
20110811 39.27 40.21 38.02 39.70 6477262
20110812 40.07 41.01 39.75 40.86 3079263
20110815 40.89 41.17 40.46 41.13 2335413
20110816 40.45 41.50 40.37 40.85 3080370
20110817 40.98 41.36 40.12 40.47 2151942
20110818 39.41 39.44 37.55 37.94 3831869
20110819 37.41 38.35 36.79 36.81 5212787
20110822 37.72 37.72 36.64 36.76 5118888
20110823 36.87 38.38 36.75 38.30 3324026
20110824 37.99 39.40 37.93 39.18 3525412
20110825 39.31 39.33 38.10 38.38 2674277
20110826 37.86 39.23 37.54 38.92 2321424
20110829 39.32 39.75 39.16 39.75 1813782
20110830 39.57 40.30 39.46 40.00 3288801
20110831 40.28 40.67 39.87 40.29 2042543
20110901 40.22 40.56 39.48 39.67 2027749
20110902 38.81 39.22 38.37 38.47 1750780
20110906 37.40 38.21 36.95 38.16 2373859
20110907 38.67 39.37 38.60 39.34 1436171
20110908 39.01 39.26 38.29 38.37 1676506
20110909 37.97 38.19 37.20 37.61 2487082
20110912 37.06 37.98 36.88 37.93 2898408
20110913 38.12 38.76 38.06 38.66 2128693
20110914 38.89 39.71 38.07 39.27 2043650
20110915 39.83 40.08 39.19 39.52 2415827
20110916 40.09 40.09 39.13 39.57 2922563
20110919 38.78 38.82 38.07 38.51 3553089
20110920 38.67 39.79 38.51 38.90 2871436
20110921 38.80 39.02 37.23 37.24 2952600
20110922 36.29 36.83 35.27 36.02 5193100
20110923 35.84 36.60 35.69 36.36 2576100
20110926 36.66 37.98 36.32 37.92 3470500
20110927 38.74 39.65 38.70 39.14 2988800
20110928 39.15 39.20 38.21 38.25 4754800
20110929 38.93 39.03 36.99 37.72 3514100
20110930 37.13 37.79 36.63 36.84 3065900
20111003 36.51 37.23 35.90 35.95 5040800
20111004 35.36 38.16 35.34 38.16 5184100
20111005 38.33 38.84 37.95 38.73 2540100
20111006 38.59 39.10 37.72 39.07 2522000
20111007 39.31 39.64 38.48 38.81 2174000
20111010 39.55 40.16 39.50 40.15 1258900
20111011 39.99 40.60 39.76 40.51 1876900
20111012 40.87 41.75 40.68 41.26 2450800
20111013 41.00 41.36 40.56 41.21 1723700
20111014 41.86 42.28 41.54 42.22 2309100
20111017 41.81 42.13 41.52 41.80 3421300
20111018 41.71 42.52 40.43 42.26 3571200
20111019 42.16 42.64 42.01 42.24 2604000
20111020 42.39 42.46 41.44 42.19 2270900
20111021 42.52 43.56 42.52 43.00 2042000
20111024 43.62 44.15 43.15 44.05 2449800
20111025 43.93 43.93 42.92 43.00 1803100
20111026 43.59 43.80 42.67 43.61 1695600
20111027 44.72 45.65 44.25 45.33 2556400
20111028 45.18 45.46 44.78 45.34 2292100
20111031 44.66 44.92 43.93 44.48 2633700
20111101 43.01 43.80 42.66 42.84 2539500
20111102 43.61 43.91 42.96 43.27 2604900
20111103 43.82 44.50 43.00 44.42 2168900
20111104 43.97 44.37 43.40 44.21 1347700
20111107 44.12 44.55 43.40 44.09 2292700
20111108 44.17 44.74 43.68 44.66 1642200
20111109 43.57 43.63 42.54 42.87 1740300
20111110 43.46 43.87 42.98 43.56 1646000
20111111 44.11 44.51 44.09 44.35 1129500
20111114 44.08 44.09 43.40 43.56 1465700
20111115 43.50 44.03 43.06 43.72 1234400
20111116 43.09 43.57 42.72 42.73 1842800
20111117 42.57 42.65 41.50 41.87 2037500
20111118 42.21 42.21 41.38 41.55 1753600
20111121 40.85 41.31 40.67 41.04 1982900
20111122 40.99 41.50 40.87 40.94 1553000
20111123 40.68 40.78 39.80 39.89 1463100
20111125 39.91 40.63 39.72 40.02 675500
20111128 40.82 41.62 40.68 41.01 1664700
20111129 41.20 41.72 41.07 41.42 1963000
20111130 42.64 43.23 42.20 43.17 2241800
20111201 43.26 44.11 43.12 43.80 1916800
20111202 44.18 44.48 43.86 43.95 1423800