20000103 34.00 34.56 33.44 33.61 7479977
20000104 33.47 33.89 32.10 32.52 8028541
20000105 33.08 34.10 32.80 33.61 10214236
20000106 33.69 33.69 32.95 33.44 7498733
20000107 33.23 33.33 32.63 33.19 8037572
20000110 33.19 33.47 32.63 33.02 7151793
20000111 32.59 32.95 32.31 32.70 5887356
20000112 31.82 32.52 31.60 31.60 6833380
20000113 32.17 32.28 31.36 31.36 6029641
20000114 31.57 31.96 31.36 31.78 5068378
20000118 32.17 33.83 32.06 33.16 7747510
20000119 32.45 33.02 32.45 32.52 4720906
20000120 32.77 33.44 32.63 32.63 4320454
20000121 33.79 34.60 33.30 33.90 9093632
20000124 34.04 34.32 33.83 33.94 6228272
20000125 33.90 34.00 32.84 33.02 7044061
20000126 33.16 33.26 32.48 32.59 6460393
20000127 32.73 33.16 32.24 32.87 4979960
20000128 32.70 33.23 32.20 32.52 5350290
20000131 32.48 35.55 32.20 34.96 8562235
20000201 34.28 34.64 33.44 33.61 7448411
20000202 33.90 33.94 33.37 33.47 4698403
20000203 33.72 33.94 32.73 32.98 4127316
20000204 33.16 33.69 32.91 33.05 5421166
20000207 33.05 33.83 32.70 33.72 5281008
20000208 33.75 34.14 33.12 33.30 4891010
20000209 33.30 33.40 32.45 32.63 5138723
20000210 32.56 32.59 32.10 32.20 4544424
20000211 32.13 32.17 30.72 31.60 5476627
20000214 31.60 31.78 30.97 31.21 4630007
20000215 31.11 31.11 30.48 30.62 6367545
20000216 30.51 31.21 30.51 31.07 5971522
20000217 31.50 31.57 30.19 30.33 5352062
20000218 30.23 30.37 29.10 29.28 6838165
20000222 29.63 29.80 28.89 29.49 5720265
20000223 28.86 29.38 28.25 28.36 6396072
20000224 28.25 28.50 27.02 27.09 9986144
20000225 26.81 27.87 26.74 26.84 8397093
20000228 26.98 28.75 26.91 28.15 6888132
20000229 28.22 28.29 27.20 27.62 8285463
20000301 29.98 31.04 29.42 31.01 12647379
20000302 30.55 31.25 30.51 31.18 7572799
20000303 31.25 31.68 31.11 31.21 7029885
20000306 31.71 32.17 30.86 32.17 7028114
20000307 32.17 32.59 31.36 31.40 6199745
20000308 30.93 32.20 30.93 31.89 5542365
20000309 31.82 33.09 31.50 33.09 6460747
20000310 32.98 32.98 32.06 32.34 6348762
20000313 31.96 32.34 31.57 32.28 5956284
20000314 31.82 31.99 31.54 31.64 5887002
20000315 31.68 31.92 31.04 31.64 6756125
20000316 31.64 32.81 31.21 32.67 8323381
20000317 32.77 33.75 32.59 33.40 8029244
20000320 33.30 33.83 32.87 33.37 5385905
20000321 33.37 33.69 32.87 33.23 5164416
20000322 32.95 33.19 32.31 32.67 6919495
20000323 33.16 33.94 32.87 33.65 9827912
20000324 33.72 34.11 33.33 33.58 5740288
20000327 33.58 34.36 33.37 34.22 6155624
20000328 34.18 34.39 33.69 34.14 5834553
20000329 34.14 34.99 34.00 34.99 5878142
20000330 34.92 35.20 34.57 34.57 6942530
20000331 35.27 35.66 34.50 34.50 8192437
20000403 34.85 35.59 34.46 35.59 5870346
20000404 36.65 37.25 35.24 35.98 12381947
20000405 36.05 36.54 35.55 35.66 5687662
20000406 36.06 37.05 35.95 37.02 4859802
20000407 36.62 36.87 36.41 36.69 7770575
20000410 36.13 36.45 35.63 35.88 5914006
20000411 36.34 36.73 36.20 36.37 4895024
20000412 36.48 37.05 36.23 36.55 7199445
20000413 36.48 36.48 35.81 35.81 5184199
20000414 35.66 36.20 34.32 34.71 6925415
20000417 34.67 34.92 33.61 34.43 6277324
20000418 34.29 34.99 34.21 34.46 5265915
20000419 34.57 35.14 34.43 35.06 3874281
20000420 34.78 34.85 33.96 34.21 3615573
20000424 34.35 35.17 34.25 35.17 4231787
20000425 35.31 35.74 34.60 35.74 5403282
20000426 34.99 35.46 34.50 34.92 5364714
20000427 34.67 34.75 34.00 34.07 5946234
20000428 34.29 34.32 33.22 34.07 7835208
20000501 33.64 33.86 32.93 32.93 10126597
20000502 32.65 32.72 30.59 31.23 11841924
20000503 31.20 31.62 31.05 31.48 10895500
20000504 31.45 31.45 30.55 30.55 7552373
20000505 30.41 30.84 30.38 30.63 4036303
20000508 30.70 31.09 30.20 30.93 6527051
20000509 30.59 31.23 30.45 30.65 7449171
20000510 30.52 31.16 30.17 30.45 6322057
20000511 31.02 31.30 30.63 31.08 6032705
20000512 30.74 30.80 29.88 30.09 9838126
20000515 30.31 31.26 30.03 31.26 6613345
20000516 31.73 31.73 31.16 31.37 4833209
20000517 30.80 30.91 30.63 30.80 4445235
20000518 30.59 30.88 30.49 30.59 4338687
20000519 30.03 30.27 28.71 29.88 8791494
20000522 29.92 30.03 29.21 29.70 4026089
20000523 29.70 29.74 28.78 28.85 5327202
20000524 28.89 29.38 28.75 29.28 6965393
20000525 29.17 29.17 28.50 28.75 4876884
20000526 28.46 29.88 28.46 29.35 3892420
20000530 29.49 29.88 29.46 29.84 4814717
20000531 29.81 30.20 29.63 30.03 4254682
20000601 29.99 30.52 29.70 30.39 4213120
20000602 31.02 31.02 30.09 30.45 5515641
20000605 30.45 30.66 29.99 30.09 4044757
20000606 30.24 30.84 30.06 30.70 4457386
20000607 30.77 31.05 30.59 30.70 6228013
20000608 30.52 31.05 30.38 31.02 6483551
20000609 31.02 31.05 30.55 30.63 4546675
20000612 30.66 31.02 30.52 30.55 4069060
20000613 30.66 32.16 30.63 31.48 6012276
20000614 31.87 32.62 31.69 32.58 6802313
20000615 32.65 33.29 31.97 32.12 8811747
20000616 31.66 32.01 31.20 31.26 8628063
20000619 31.30 32.76 31.20 32.37 7633032
20000620 32.08 32.83 31.62 32.62 8225648
20000621 32.65 33.01 32.12 32.26 7209660
20000622 32.54 33.18 32.33 33.04 6260946
20000623 33.08 33.08 32.40 32.58 3320233
20000626 32.37 32.58 31.37 31.51 5362424
20000627 31.51 31.66 30.27 30.45 8543353
20000628 30.59 30.74 29.32 29.87 7167745
20000629 29.88 30.06 29.17 29.24 9073977
20000630 29.32 29.35 28.11 28.85 19953628
20000703 28.97 31.54 28.97 31.47 5781980
20000705 31.90 32.54 30.97 31.15 10183045
20000706 31.21 32.18 30.64 30.81 6557219
20000707 30.96 32.07 30.96 31.71 7163172
20000710 31.50 31.86 31.24 31.32 6723638
20000711 30.64 30.96 29.96 30.10 8088517
20000712 30.32 30.49 29.74 29.85 7798288
20000713 29.78 30.00 29.21 29.49 10405634
20000714 28.20 28.71 28.06 28.35 15006863
20000717 28.49 28.60 27.85 28.35 10013248
20000718 27.85 28.06 27.63 27.95 12180361
20000719 27.70 27.95 26.88 26.91 12840099
20000720 26.49 26.70 24.77 25.34 27842248
20000721 26.27 27.77 26.27 27.49 26607116
20000724 27.77 28.17 27.63 27.92 12587415
20000725 28.20 28.20 27.70 27.81 8877130
20000726 28.13 28.13 26.91 26.91 10155918
20000727 27.13 27.77 26.70 26.91 10102133
20000728 27.20 27.38 26.70 26.91 8769909
20000731 26.91 27.31 26.77 26.77 8060228
20000801 27.20 27.56 26.95 27.45 8113489
20000802 27.42 28.03 27.20 27.42 6727480
20000803 27.28 27.63 26.91 27.49 7980947
20000804 26.91 26.99 26.16 26.88 12992024
20000807 27.02 27.66 26.66 27.42 9331507
20000808 25.70 25.70 23.62 24.34 58407620
20000809 24.19 24.34 22.37 23.12 38740852
20000810 23.12 24.13 22.73 24.13 15688953
20000811 23.70 24.34 23.34 23.77 14502018
20000814 23.48 24.77 23.48 24.34 10807274
20000815 23.80 24.23 23.77 24.05 10931608
20000816 23.91 24.13 23.55 23.91 14560343
20000817 23.59 23.73 22.91 23.34 19386316
20000818 22.94 24.48 22.94 24.30 27974788
20000821 24.91 25.09 24.48 24.52 18284424
20000822 24.66 24.77 23.55 23.91 13086672
20000823 23.59 23.84 23.19 23.19 12840449
20000824 23.73 23.98 23.37 23.84 11516781
20000825 24.19 24.80 24.09 24.70 11220964
20000828 25.20 25.73 24.66 25.09 15464733
20000829 25.27 25.31 24.41 24.56 9425107
20000830 24.48 25.41 24.45 25.34 10007486
20000831 25.34 25.48 24.84 24.92 7813132
20000901 24.91 25.37 24.91 25.23 6754721
20000905 25.20 25.34 24.19 24.91 6816539
20000906 24.73 25.13 24.41 24.41 6121876
20000907 24.56 25.16 24.48 24.98 6267863
20000908 24.91 25.37 24.77 25.37 7678320
20000911 25.41 25.95 25.09 25.80 7283839
20000912 25.34 25.91 25.13 25.70 6479510
20000913 25.70 25.70 24.84 24.84 6147196
20000914 24.70 24.98 24.66 24.91 4632662
20000915 24.98 25.48 24.70 25.48 10335085
20000918 24.73 25.13 24.73 24.84 6503609
20000919 25.09 25.27 24.84 25.02 5819248
20000920 25.20 25.31 24.05 24.05 10148584
20000921 24.23 24.56 23.48 23.62 9524120
20000922 24.41 24.88 24.16 24.88 6759262
20000925 24.94 25.34 24.62 24.70 7337275
20000926 24.56 25.27 24.48 24.84 6807459
20000927 24.98 25.13 24.37 24.88 5810517
20000928 24.88 27.20 24.88 27.06 12740912
20000929 27.13 28.60 26.63 27.74 12878867
20001002 27.20 27.70 26.99 27.13 7636759
20001003 27.13 27.92 27.09 27.28 7374994
20001004 27.34 28.56 27.28 28.31 10457323
20001005 28.57 30.12 28.46 29.94 13250727
20001006 30.09 30.09 28.71 29.08 11097371
20001009 28.64 29.08 28.39 28.64 7869764
20001010 28.79 28.97 28.03 28.03 6973283
20001011 27.41 27.92 26.66 26.80 8701789
20001012 26.58 27.16 26.23 26.51 8107485
20001013 26.55 27.06 26.23 26.84 8111297
20001016 26.84 27.30 26.08 26.80 7615928
20001017 26.69 27.99 26.69 27.92 8379513
20001018 27.70 27.88 27.16 27.59 8550007
20001019 27.41 27.92 27.30 27.74 7147589
20001020 27.41 28.21 27.38 27.96 5613834
20001023 27.70 28.93 27.52 28.68 5947372
20001024 29.15 29.29 28.71 28.97 7194198
20001025 29.15 29.22 28.60 28.79 6999273
20001026 28.50 29.58 28.36 29.43 8733323
20001027 29.43 30.70 29.40 30.62 9623393
20001030 30.62 32.46 30.30 31.96 15981580
20001031 32.00 33.41 31.96 33.36 15977421
20001101 32.61 33.01 31.53 32.18 14814803
20001102 32.46 33.33 31.45 33.33 12686398
20001103 33.26 33.33 32.68 32.90 11663086
20001106 32.83 32.83 31.92 32.07 7424122
20001107 31.92 32.00 31.53 31.71 7011575
20001108 32.00 32.00 31.31 31.78 5714675
20001109 31.89 32.57 31.74 32.32 9930941
20001110 32.57 32.90 32.35 32.57 8075431
20001113 32.25 33.19 32.21 32.86 9302677
20001114 32.97 32.97 31.74 32.18 6905882
20001115 32.18 32.18 30.59 31.28 8260306
20001116 31.28 31.56 30.41 31.06 7099074
20001117 30.44 30.48 29.43 29.94 8947654
20001120 29.72 30.41 29.65 30.16 6173831
20001121 30.66 30.84 30.05 30.27 6465959
20001122 30.23 30.84 30.16 30.59 5914451
20001124 30.52 30.77 30.23 30.44 2125113
20001127 30.62 31.17 30.62 30.99 4744729
20001128 31.20 31.89 30.88 31.74 7062168
20001129 31.74 32.32 31.60 32.21 10533735
20001130 32.50 32.75 31.49 32.43 11228707
20001201 32.83 32.86 32.14 32.35 11752492
20001204 32.11 32.93 32.03 32.90 8592978
20001205 33.04 33.76 33.01 33.33 9987946
20001206 33.33 34.20 33.33 33.91 8525404
20001207 33.91 34.27 33.41 33.41 8229118
20001208 33.19 33.51 32.25 32.43 7751249
20001211 32.14 32.61 31.82 31.82 7293999
20001212 32.03 32.46 31.82 31.96 5953610
20001213 32.43 33.36 32.25 33.22 8613943
20001214 32.75 33.30 32.57 32.75 6972763
20001215 32.32 32.86 31.92 31.92 16141332
20001218 31.92 32.40 31.39 32.21 7244965
20001219 30.88 31.17 29.47 29.94 18536394
20001220 29.51 29.69 28.57 28.93 12736125
20001221 28.86 28.89 27.96 28.17 10965342
20001222 27.99 28.21 26.84 27.78 10383687
20001226 27.49 28.86 27.49 28.71 5320840
20001227 28.57 29.22 28.50 29.18 6567493
20001228 29.18 29.29 28.10 28.25 6667121
20001229 28.71 29.40 27.99 28.93 7028901
20010102 28.64 29.15 28.17 29.00 8169688
20010103 29.29 31.60 29.15 30.66 14163148
20010104 31.63 32.03 31.24 31.56 10766086
20010105 31.96 32.03 31.28 31.49 8262385
20010108 31.61 31.71 30.84 31.53 7229110
20010109 30.95 33.02 30.95 32.26 8909806
20010110 32.11 33.21 31.93 32.66 6973109
20010111 32.66 33.02 32.33 32.40 6650183
20010112 32.40 32.55 31.53 32.26 9055011
20010116 32.19 32.22 30.95 31.61 7976813
20010117 31.61 31.82 31.10 31.35 9614670
20010118 31.35 33.06 31.35 32.40 8845462
20010119 32.40 32.63 31.82 32.19 7300164
20010122 32.22 32.22 30.52 31.35 7420423
20010123 31.50 31.50 30.55 31.28 7648381
20010124 31.61 31.61 29.64 30.16 11226721
20010125 29.75 30.01 28.92 29.75 8050275
20010126 30.22 30.48 29.03 30.16 7628080
20010129 30.16 31.38 30.00 30.97 7447778
20010130 30.82 31.38 30.42 31.32 6535429
20010131 31.18 31.94 30.95 31.94 8103265
20010201 31.79 31.97 31.15 31.97 9133979
20010202 30.86 30.99 29.82 30.22 15682140
20010205 30.22 30.54 29.94 30.52 9510239
20010206 30.78 31.62 30.66 31.62 6464547
20010207 31.27 31.28 30.77 30.78 6510139
20010208 30.95 30.95 30.57 30.89 7543090
20010209 31.04 31.38 30.22 30.51 6501193
20010212 30.51 31.36 30.47 31.07 6888291
20010213 31.01 31.55 30.66 31.50 6117363
20010214 31.24 31.27 30.32 30.34 6767861
20010215 30.43 31.21 29.82 30.29 8268771
20010216 30.15 30.65 29.93 30.53 7249755
20010220 30.22 30.55 29.36 29.91 7914877
20010221 29.64 29.73 28.10 28.48 9773638
20010222 28.54 29.07 28.02 28.48 10071962
20010223 27.93 28.70 27.25 28.55 10656051
20010226 29.12 29.70 28.41 29.61 7291218
20010227 29.79 29.91 29.21 29.56 5301703
20010228 29.85 29.85 28.48 28.77 7666790
20010301 28.66 28.68 27.70 28.16 6345149
20010302 27.64 29.03 27.11 28.78 8029974
20010305 28.66 28.66 27.85 27.98 7019905
20010306 29.00 29.00 27.89 27.97 7291218
20010307 28.22 28.22 27.62 27.76 6449236
20010308 28.13 28.71 28.04 28.63 5780673
20010309 28.31 28.32 27.67 27.75 5977835
20010312 27.55 28.48 27.46 27.59 6083814
20010313 27.73 28.77 27.43 28.59 7464810
20010314 27.90 28.13 26.65 27.26 8647611
20010315 27.32 27.93 26.85 27.93 7670919
20010316 27.12 28.05 27.12 27.51 14882308
20010319 27.26 28.48 27.12 28.41 7405971
20010320 27.90 27.93 27.32 27.34 7044335
20010321 27.03 27.46 26.65 26.80 8855956
20010322 26.50 26.85 25.78 26.74 10191705
20010323 25.87 27.29 25.46 27.29 9260087
20010326 27.38 27.90 27.06 27.90 8592901
20010327 27.75 29.35 27.46 29.13 9144302
20010328 28.60 28.95 26.48 27.43 10503448
20010329 27.03 28.34 27.03 28.02 8536643
20010330 28.48 28.77 27.67 28.66 8250707
20010402 28.92 29.12 27.97 28.28 8800386
20010403 28.28 28.42 27.61 27.67 9564777
20010404 28.05 28.77 27.60 28.42 11795325
20010405 27.90 28.77 27.32 28.77 14117401
20010406 28.65 29.07 27.69 28.97 11491568
20010409 28.65 29.50 28.60 29.44 9475704
20010410 29.58 30.17 29.55 29.90 12047556
20010411 29.73 29.89 29.32 29.55 11546194
20010412 29.44 30.55 29.17 30.51 9189772
20010416 30.51 31.02 29.79 30.46 6295969
20010417 30.17 31.04 30.05 30.99 8555259
20010418 31.05 31.55 30.40 31.20 11843563
20010419 31.49 31.57 30.47 31.34 7316960
20010420 31.08 31.34 30.98 31.08 10825986
20010423 30.73 31.08 29.73 30.99 9241496
20010424 30.99 31.57 30.91 30.94 6827034
20010425 31.78 32.39 31.65 32.32 13244033
20010426 32.78 33.16 32.47 32.51 12426352
20010427 32.51 32.66 32.07 32.63 7823273
20010430 32.72 33.08 31.98 32.26 9070790
20010501 32.16 33.28 31.95 33.21 8703943
20010502 33.21 33.38 32.89 33.33 7831637
20010503 33.19 33.19 32.21 32.69 7227510
20010504 32.42 33.10 32.10 32.69 9059011
20010507 32.72 33.33 32.42 33.29 7493299
20010508 33.36 33.38 32.55 32.57 8062090
20010509 32.57 32.57 30.81 31.53 43787896
20010510 31.72 31.75 31.14 31.29 13795924
20010511 31.34 31.46 30.96 31.22 8919203
20010514 31.37 31.57 31.24 31.55 8005757
20010515 31.57 31.89 31.43 31.63 9433027
20010516 31.37 32.38 31.37 32.16 10361837
20010517 32.22 32.24 31.46 31.48 9098444
20010518 31.60 31.81 31.48 31.73 5288805
20010521 32.07 32.13 31.50 32.03 7543827
20010522 32.01 32.01 31.67 31.89 5218133
20010523 31.75 32.07 31.19 31.46 7440209
20010524 31.63 31.83 31.25 31.59 9745590
20010525 31.78 31.86 31.62 31.62 7963081
20010529 31.78 32.19 31.56 31.94 7039221
20010530 31.63 31.84 31.43 31.63 5799215
20010531 31.63 32.15 31.49 32.13 7833686
20010601 32.10 32.37 31.52 32.07 6964282
20010604 32.42 32.68 32.07 32.45 7810299
20010605 32.19 32.51 32.16 32.51 6918191
20010606 32.63 32.63 31.71 31.89 7896847
20010607 31.52 31.78 31.19 31.22 10285190
20010608 31.23 31.49 30.75 31.34 5353161
20010611 31.22 31.63 31.12 31.52 5313557
20010612 31.28 31.94 31.18 31.84 6222394
20010613 31.84 31.96 31.34 31.40 4321074
20010614 31.60 31.68 31.20 31.25 6120312
20010615 30.93 31.25 30.64 30.73 12058994
20010618 30.99 30.99 30.51 30.57 5121172
20010619 30.75 31.05 30.29 30.52 6705492
20010620 30.32 30.96 30.32 30.90 8178170
20010621 30.49 31.19 30.25 31.16 8349729
20010622 30.96 31.16 30.73 30.78 7517880
20010625 30.90 30.93 30.32 30.34 6276508
20010626 29.93 31.26 29.93 31.05 8413914
20010627 30.99 31.05 30.47 30.64 6041617
20010628 30.99 31.60 30.95 31.40 8533067
20010629 31.28 32.05 31.07 31.34 14378372
20010702 31.34 31.86 31.27 31.85 6850421
20010703 31.91 32.22 31.67 32.21 4248012
20010705 32.13 32.18 31.63 31.63 7308424
20010706 31.80 32.04 31.43 31.43 7094287
20010709 31.33 32.19 31.32 31.86 5982441
20010710 32.16 32.59 32.03 32.57 9982204
20010711 32.16 33.54 32.16 32.95 13895019
20010712 32.95 33.02 32.61 32.72 7763767
20010713 32.72 32.89 32.48 32.60 6203455
20010716 32.86 33.26 32.70 32.98 6367859
20010717 33.22 33.69 33.10 33.32 14183658
20010718 33.19 33.55 32.80 33.16 7190895
20010719 33.51 33.87 33.32 33.72 9698141
20010720 33.34 33.57 32.96 33.12 8391553
20010723 33.04 33.05 32.39 32.45 6800055
20010724 32.01 32.35 31.69 31.90 6611414
20010725 32.13 33.04 32.04 32.94 6692429
20010726 32.45 33.22 32.45 33.16 7634786
20010727 32.98 33.25 32.77 33.12 7523432
20010730 33.07 33.37 32.88 33.05 5826512
20010731 31.86 32.57 31.86 31.95 17760546
20010801 32.16 33.03 31.98 32.89 10137286
20010802 32.75 32.89 32.00 32.16 8099016
20010803 32.13 32.16 31.27 31.67 7323775
20010806 31.57 31.85 31.27 31.43 7044118
20010807 31.57 31.78 31.34 31.61 5272962
20010808 31.60 31.76 31.17 31.30 5616854
20010809 31.18 31.27 30.83 31.12 7165642
20010810 31.12 31.89 30.86 31.82 6782258
20010813 31.51 31.68 31.42 31.65 4784326
20010814 31.51 31.70 31.39 31.67 4852630
20010815 31.74 31.88 31.12 31.21 6502941
20010816 31.06 31.48 31.01 31.45 4033322
20010817 31.25 31.33 30.65 30.98 6901578
20010820 30.83 31.45 30.83 31.45 5442789
20010821 31.60 31.64 31.15 31.45 5783970
20010822 31.39 31.45 30.87 31.00 7350045
20010823 30.94 31.15 30.56 30.68 7143608
20010824 30.59 30.98 30.42 30.75 7260047
20010827 30.92 30.95 30.14 30.30 6799038
20010828 30.18 30.21 29.69 29.84 7192590
20010829 30.18 30.39 29.50 29.50 7900544
20010830 29.59 29.94 29.21 29.64 8244098
20010831 29.41 29.68 29.21 29.50 6479891
20010904 29.62 30.14 29.38 29.47 9013407
20010905 29.35 29.79 29.13 29.41 9351706
20010906 29.32 29.47 28.73 28.93 6960052
20010907 28.56 29.23 28.51 28.94 7880206
20010910 29.06 30.09 28.93 29.91 13081473
20010917 29.74 29.91 29.06 29.38 18248844
20010918 29.29 30.72 29.21 30.50 14015356
20010919 30.92 31.83 30.89 31.80 23230962
20010920 31.80 32.10 30.98 31.42 21343028
20010921 30.68 31.19 29.80 29.88 20739310
20010924 30.30 30.82 30.15 30.68 12941137
20010925 30.95 31.92 30.74 31.83 13683497
20010926 32.13 32.28 31.42 31.71 14201624
20010927 32.07 32.17 31.42 31.62 13150286
20010928 31.85 32.24 31.74 31.93 11944713
20011001 31.98 32.76 31.87 32.63 15663972
20011002 32.78 33.00 32.19 32.86 12365214
20011003 32.86 33.03 31.98 32.37 15741598
20011004 32.89 32.89 31.88 32.42 13225708
20011005 32.47 32.64 31.97 32.36 8661619
20011008 32.36 32.50 32.04 32.38 5830457
20011009 32.38 32.63 32.24 32.35 8026956
20011010 32.23 32.44 31.99 32.14 8739375
20011011 31.91 32.19 31.06 31.40 14673674
20011012 31.40 31.53 30.69 31.08 10874948
20011015 30.84 31.16 30.78 31.02 7409122
20011016 31.13 31.38 30.87 30.96 10538346
20011017 31.40 31.58 30.90 31.28 11342320
20011018 31.02 31.40 30.81 30.96 9126804
20011019 31.08 31.25 30.88 31.10 6689972
20011022 30.69 30.81 30.01 30.40 9791593
20011023 30.45 30.45 29.14 29.63 15841010
20011024 29.89 30.27 29.66 29.77 13006482
20011025 29.62 30.09 29.47 29.82 8331918
20011026 29.82 30.52 29.77 30.07 6840601
20011029 30.12 30.37 29.56 29.82 8299604
20011030 29.35 29.60 29.11 29.29 11096601
20011031 29.29 30.01 29.22 29.60 8227234
20011101 29.71 30.55 29.57 30.39 11434044
20011102 30.33 30.61 29.80 30.51 6435332
20011105 30.59 30.86 30.23 30.42 7335406
20011106 30.18 30.28 29.62 29.98 9443547
20011107 29.98 30.27 29.45 29.62 7794027
20011108 29.56 30.18 29.50 29.67 11142547
20011109 29.83 30.26 29.71 29.82 6628373
20011112 29.68 29.94 29.35 29.41 5034898
20011113 29.41 29.52 28.93 29.05 10199387
20011114 29.05 29.35 28.95 29.26 8590596
20011115 29.56 30.21 29.35 30.21 8105721
20011116 30.21 30.41 29.60 29.89 8905488
20011119 30.01 30.11 29.49 29.65 7589373
20011120 29.71 29.80 29.17 29.23 6134578
20011121 29.50 29.52 28.99 29.11 5825408
20011123 29.26 29.27 29.01 29.11 2598570
20011126 29.06 29.21 28.89 29.03 8639404
20011127 28.88 29.00 28.29 28.52 13423196
20011128 28.53 28.97 28.40 28.43 8512168
20011129 28.46 28.61 27.95 28.20 9356872
20011130 28.22 28.36 27.87 27.93 9985308
20011203 27.99 28.53 27.90 28.21 8399743
20011204 28.31 28.58 27.99 28.51 7236445
20011205 28.64 28.90 28.28 28.61 9293590
20011206 28.55 28.94 28.48 28.85 8318117
20011207 28.94 28.97 28.16 28.44 7878346
20011210 28.37 28.82 28.25 28.70 8530176
20011211 28.70 28.70 28.37 28.44 7510776
20011212 28.44 28.58 28.07 28.15 6960768
20011213 28.04 28.37 27.87 28.24 8475815
20011214 28.16 28.28 27.94 28.04 8553907
20011217 28.10 28.81 28.04 28.73 11821642
20011218 28.94 29.01 28.55 28.55 6961441
20011219 28.55 28.89 28.39 28.79 7328001
20011220 28.79 28.81 28.44 28.68 6944948
20011221 29.00 29.00 28.02 28.02 13671440
20011224 28.13 28.29 27.99 28.04 2601936
20011226 27.96 28.37 27.93 28.04 6415472
20011227 27.96 28.82 27.93 28.76 6719761
20011228 28.64 29.06 28.53 28.68 5513883
20011231 28.46 28.73 28.20 28.20 7271789
20020102 28.37 28.82 28.19 28.81 10612230
20020103 28.90 29.83 28.76 29.77 10980809
20020104 29.92 30.14 29.83 30.07 10861989
20020107 30.12 30.36 29.85 29.89 7670326
20020108 29.88 30.02 29.58 29.82 6746489
20020109 29.40 29.64 29.11 29.27 10187791
20020110 29.07 29.76 28.95 29.56 10334094
20020111 29.52 30.03 29.35 29.76 8094117
20020114 29.76 30.36 29.67 30.12 9677065
20020115 30.00 30.45 29.64 29.99 7902386
20020116 30.00 30.13 28.20 29.34 7721177
20020117 29.58 29.99 29.50 29.83 6954754
20020118 29.61 29.82 29.14 29.28 8834485
20020122 29.29 29.32 28.75 28.92 7540302
20020123 28.86 29.85 28.82 29.43 8895278
20020124 29.43 29.53 28.75 28.80 10748621
20020125 28.80 29.01 28.02 28.64 13535733
20020128 28.50 28.88 28.47 28.84 8164095
20020129 29.01 29.01 28.00 28.03 10591461
20020130 28.00 28.00 27.02 27.48 16316332
20020131 27.72 27.91 27.36 27.75 14107251
20020201 27.75 28.26 27.75 27.90 9332518
20020204 28.08 28.11 27.24 27.30 8008105
20020205 27.15 27.51 26.64 26.95 14682778
20020206 26.95 26.97 25.76 25.99 14666411
20020207 25.90 26.88 25.90 26.64 11001144
20020208 26.64 27.24 26.44 27.06 7738379
20020211 27.15 27.48 26.99 27.26 6638933
20020212 27.26 27.30 26.91 27.14 6560103
20020213 27.06 27.18 26.78 27.12 8252278
20020214 27.12 27.43 26.95 27.27 7104231
20020215 27.27 27.62 26.99 27.31 7648025
20020219 27.27 27.68 27.00 27.37 9380784
20020220 27.37 28.13 27.25 27.91 9074316
20020221 27.54 27.65 26.47 26.61 10852503
20020222 26.64 27.23 26.63 27.12 7508402
20020225 27.39 28.21 27.30 27.96 8074075
20020226 28.05 28.45 27.89 28.15 7721177
20020227 28.15 28.83 28.04 28.23 8621543
20020228 28.29 28.80 28.02 28.02 8653443
20020301 28.26 29.09 28.14 29.09 7511075
20020304 29.10 29.16 28.34 28.70 12088733
20020305 28.68 28.70 28.17 28.38 7502223
20020306 28.47 28.82 28.46 28.79 7764934
20020307 28.68 28.77 28.29 28.49 6844526
20020308 28.71 28.79 27.73 27.93 9404166
20020311 27.75 28.20 27.63 28.15 9250681
20020312 28.14 28.44 27.85 28.42 7842261
20020313 28.42 28.74 28.23 28.66 6885945
20020314 28.66 28.73 28.41 28.65 6810789
20020315 28.98 28.98 28.50 28.56 13110351
20020318 28.41 28.71 28.18 28.51 6421315
20020319 28.47 28.69 28.22 28.55 6610708
20020320 28.62 28.89 28.56 28.81 7036758
20020321 28.65 28.79 27.87 28.16 10092260
20020322 28.08 28.08 27.26 27.31 11934246
20020325 27.30 27.52 27.25 27.34 8816615
20020326 27.27 27.79 27.25 27.52 9013022
20020327 27.33 27.60 27.25 27.27 8648433
20020328 27.36 27.83 27.31 27.60 7584059
20020401 27.26 27.55 27.13 27.51 8241756
20020402 27.09 27.27 26.97 27.18 7091538
20020403 27.19 27.39 27.07 27.24 8482255
20020404 27.00 27.24 26.95 27.14 9318155
20020405 27.18 27.24 27.03 27.06 5287798
20020408 26.99 27.13 26.63 26.70 6946021
20020409 26.33 26.51 25.78 25.79 17494626
20020410 25.79 26.54 25.51 26.51 15428058
20020411 25.67 25.94 24.70 25.26 24609716
20020412 25.09 25.72 24.97 25.57 12646139
20020415 25.39 25.51 24.82 24.99 10624446
20020416 25.30 26.41 25.29 26.33 10277203
20020417 26.15 26.48 25.85 25.88 9630076
20020418 25.73 26.14 25.18 25.64 7489158
20020419 25.64 25.64 25.14 25.36 10351056
20020422 24.91 24.97 24.16 24.16 20399910
20020423 23.85 25.18 23.85 24.24 21404382
20020424 24.37 25.06 24.32 24.70 11783082
20020425 24.49 25.24 24.46 25.01 12964570
20020426 25.03 25.13 24.68 24.88 15553576
20020429 24.64 24.74 23.32 23.64 13552912
20020430 23.65 24.33 23.47 24.22 16766194
20020501 24.31 25.12 23.74 25.09 12170398
20020502 25.18 25.39 24.80 25.06 10434845
20020503 24.91 24.91 24.22 24.37 6662034
20020506 24.37 24.78 24.04 24.08 6845673
20020507 24.31 24.34 23.80 23.87 8020868
20020508 24.04 25.09 24.04 24.97 10510189
20020509 24.77 25.03 24.22 24.25 7495119
20020510 24.46 24.48 23.55 23.76 9755593
20020513 23.82 24.76 23.78 24.76 10225042
20020514 25.06 25.51 24.95 25.46 9937743
20020515 25.45 25.82 25.28 25.48 7920355
20020516 25.79 26.66 25.76 26.57 12319264
20020517 26.44 26.44 25.91 26.05 9359667
20020520 25.97 25.97 25.52 25.61 6597288
20020521 25.39 26.50 25.39 25.98 9648953
20020522 25.96 26.32 25.71 26.19 5998513
20020523 26.03 26.69 25.70 26.68 8846999
20020524 26.69 26.83 26.26 26.27 7221895
20020528 26.66 27.01 26.51 26.96 8207986
20020529 26.90 26.95 26.45 26.51 7656901
20020530 26.15 26.67 26.03 26.57 8733569
20020531 26.45 26.92 25.82 25.97 10098365
20020603 25.97 26.29 25.36 25.47 9197388
20020604 25.09 25.91 25.07 25.58 9590003
20020605 25.51 25.97 25.27 25.45 7179669
20020606 25.45 25.51 24.57 24.76 8588512
20020607 24.46 25.24 24.33 25.05 7764700
20020610 25.12 25.71 24.70 25.17 6308332
20020611 25.24 25.51 24.41 24.48 7095549
20020612 24.58 25.27 24.58 25.19 9683561
20020613 25.27 25.33 24.70 24.97 8639017
20020614 24.16 25.09 23.85 24.95 15168081
20020617 24.88 25.58 24.87 25.29 10257498
20020618 25.03 25.65 24.94 25.61 9185797
20020619 25.36 25.58 24.01 24.04 13767518
20020620 24.02 24.55 23.72 24.12 13582884
20020621 23.91 24.76 23.91 24.31 18468960
20020624 23.70 24.07 23.25 23.97 14401894
20020625 24.13 24.28 23.33 23.34 10105651
20020626 22.28 23.85 22.04 23.37 20769342
20020627 23.13 23.73 22.16 23.69 15368280
20020628 23.43 24.25 23.23 24.25 15443293
20020701 23.94 24.28 23.08 23.09 10426731
20020702 23.09 23.09 22.34 22.45 16132314
20020703 22.43 22.94 21.98 22.69 12679092
20020705 22.69 23.55 22.58 23.49 6402388
20020708 23.76 23.97 23.03 23.51 10751914
20020709 23.57 23.64 22.63 22.79 9770175
20020710 22.75 22.83 21.96 22.02 12780153
20020711 21.68 23.15 21.62 22.93 16811056
20020712 22.93 22.98 21.35 21.53 16361829
20020715 20.89 21.44 20.16 21.44 19318524
20020716 20.83 21.48 20.45 21.35 14811016
20020717 21.90 21.95 21.07 21.57 14743140
20020718 21.53 21.93 20.62 20.77 10411060
20020719 20.22 20.78 19.21 19.82 14682806
20020722 18.48 18.90 17.07 17.47 38534908
20020723 17.38 17.68 16.21 16.73 30089784
20020724 15.92 17.38 15.86 16.99 29306426
20020725 16.99 17.68 16.74 16.83 20328298
20020726 17.04 17.65 16.53 17.55 16103115
20020729 18.27 18.76 18.01 18.56 15374352
20020730 18.30 18.85 18.12 18.42 14308342
20020731 18.82 20.43 18.60 20.13 29020660
20020801 20.22 20.24 19.06 19.13 17343568
20020802 19.52 19.67 19.15 19.51 11341482
20020805 19.09 19.10 18.22 18.39 16188205
20020806 18.51 19.15 18.08 18.22 12605218
20020807 18.27 18.50 17.22 17.97 18801914
20020808 18.27 18.39 17.72 18.12 15250077
20020809 18.12 18.76 17.89 18.45 10356956
20020812 18.08 18.69 17.99 18.36 9013868
20020813 18.45 18.68 17.91 17.93 9475719
20020814 17.99 18.91 17.57 18.88 12862129
20020815 19.06 19.16 18.30 18.57 10851269
20020816 18.57 19.81 18.36 19.33 13462190
20020819 19.46 20.73 19.46 20.49 13500719
20020820 19.52 19.82 19.21 19.40 13060838
20020821 19.40 19.82 18.88 19.73 12710474
20020822 19.82 20.21 19.59 20.00 11018007
20020823 19.70 19.76 19.23 19.30 8388723
20020826 19.28 19.82 18.96 19.76 8553494
20020827 19.76 19.82 19.22 19.44 8058689
20020828 18.97 19.15 18.69 18.88 6916770
20020829 18.45 18.99 18.31 18.85 7828502
20020830 18.53 19.21 17.98 18.91 15120392
20020903 18.45 18.52 17.90 17.91 12401918
20020904 17.91 18.41 17.91 18.30 12485533
20020905 17.99 18.45 17.51 17.94 11988761
20020906 18.30 18.43 17.81 18.19 7835224
20020909 17.84 18.28 17.51 18.21 11234914
20020910 18.30 18.66 18.18 18.63 8905169
20020911 19.15 19.70 18.91 19.38 8873362
20020912 19.82 19.94 18.66 18.93 14910862
20020913 18.66 19.21 18.49 18.51 9269960
20020916 18.45 18.97 18.21 18.91 8944681
20020917 19.21 19.34 18.60 18.63 8189031
20020918 18.63 18.74 18.22 18.41 7263035
20020919 18.15 18.33 17.82 17.95 8733676
20020920 17.95 18.27 17.77 18.09 16324613
20020923 17.72 18.23 17.27 18.12 10293835
20020924 17.75 17.93 17.38 17.54 12925906
20020925 17.69 18.15 17.53 17.90 10668791
20020926 17.95 18.21 17.74 18.09 10443850
20020927 17.75 17.76 16.88 17.13 18086924
20020930 16.62 16.93 16.32 16.74 19850710
20021001 16.79 18.08 16.77 18.04 20823268
20021002 18.15 18.91 17.93 18.51 22954632
20021003 18.91 20.08 18.82 20.07 31704046
20021004 20.10 20.52 19.40 20.49 24856136
20021007 20.13 20.32 19.65 19.76 20052696
20021008 20.37 20.46 19.75 19.99 20135020
20021009 19.75 20.31 19.54 19.85 13528054
20021010 19.75 20.37 19.29 20.34 17158540
20021011 20.47 21.97 20.47 21.72 22524564
20021014 21.72 22.22 21.23 21.43 13139733
20021015 21.82 21.91 21.22 21.67 16978392
20021016 21.67 21.91 21.15 21.45 11386538
20021017 21.91 22.11 21.67 22.07 9713696
20021018 21.70 21.83 21.30 21.59 13220573
20021021 21.54 22.13 21.38 22.02 13671751
20021022 21.91 23.64 21.83 23.30 21535212
20021023 22.28 22.67 21.76 22.67 18560352
20021024 22.93 23.09 22.46 22.77 16053356
20021025 22.38 22.57 21.74 22.57 16467112
20021028 22.84 23.52 22.75 23.22 17603562
20021029 23.21 23.30 22.27 22.59 12581147
20021030 22.65 23.64 22.59 23.60 11287230
20021031 23.77 24.07 22.87 23.31 14441265
20021101 22.96 24.07 22.57 23.82 11297598
20021104 24.44 25.15 23.95 24.21 15993577
20021105 24.11 24.68 24.11 24.51 10907171
20021106 24.47 24.54 23.78 24.07 11482444
20021107 24.04 24.13 23.34 23.52 9466803
20021108 23.52 24.07 23.46 23.88 11802075
20021111 23.64 23.82 22.99 23.15 7368055
20021112 23.52 24.07 23.36 23.69 13507480
20021113 23.70 23.70 22.59 23.27 14524859
20021114 23.55 23.86 23.31 23.64 11040176
20021115 23.64 24.32 23.36 24.26 12592650
20021118 24.27 24.57 23.62 23.84 12078452
20021119 23.84 23.84 23.30 23.45 12087524
20021120 23.46 24.51 23.15 24.10 12731162
20021121 24.10 25.24 23.93 25.09 15389954
20021122 24.69 24.88 24.38 24.69 12483784
20021125 24.70 25.36 24.70 25.31 10751324
20021126 25.31 25.31 24.47 24.59 10623990
20021127 24.75 25.75 24.72 25.66 10437201
20021129 25.67 25.93 25.26 25.85 6158866
20021202 25.99 26.67 25.14 25.52 11572031
20021203 25.53 25.80 24.81 24.89 10308732
20021204 24.85 25.06 24.57 24.64 10601958
20021205 24.75 24.75 24.08 24.12 11534770
20021206 23.64 25.01 23.62 24.81 12470337
20021209 24.44 24.54 23.60 23.64 11303754
20021210 23.64 24.01 23.36 23.67 9480735
20021211 23.36 24.12 23.34 23.86 8189086
20021212 23.77 24.04 23.50 23.70 8127039
20021213 23.30 24.38 23.25 23.89 9383534
20021216 24.20 24.78 23.98 24.65 11463489
20021217 24.57 24.78 24.13 24.17 8862370
20021218 24.18 24.54 23.86 24.23 10344859
20021219 23.95 24.35 23.81 23.94 8999587
20021220 24.41 24.88 24.35 24.69 29273444
20021223 24.68 24.91 24.34 24.63 10925801
20021224 24.32 24.60 24.17 24.38 3321384
20021226 24.44 24.89 24.33 24.50 5920397
20021227 24.35 24.57 23.93 24.01 5956200
20021230 24.10 24.35 23.70 24.06 6533902
20021231 24.07 24.22 23.72 23.92 9049646
20030102 24.17 24.88 24.12 24.80 10626906
20030103 24.64 25.02 24.60 24.97 8370530
20030106 25.43 27.35 25.42 27.20 29817124
20030107 27.20 27.20 26.67 26.93 21458422
20030108 26.37 26.37 25.35 25.48 26247432
20030109 25.38 25.74 25.05 25.20 12620721
20030110 24.69 25.09 24.69 25.00 13316324
20030113 25.06 25.53 25.05 25.32 11448377
20030114 25.22 25.75 25.16 25.65 12462236
20030115 25.63 25.66 24.94 25.03 9133717
20030116 25.07 25.28 24.38 24.61 11602367
20030117 24.13 24.47 23.84 23.98 10759198
20030121 23.98 23.98 23.20 23.27 13416521
20030122 23.18 23.48 22.92 23.04 15235332
20030123 23.04 23.07 21.87 22.36 21726338
20030124 22.54 22.74 21.70 21.80 15065767
20030127 22.05 22.36 21.75 22.08 14737235
20030128 21.95 22.61 21.70 22.45 15161308
20030129 22.42 23.53 22.42 23.45 23303166
20030130 23.67 23.75 23.05 23.15 14627403
20030131 23.15 24.04 22.94 23.84 15782887
20030203 23.87 24.23 23.78 24.12 11095598
20030204 24.16 24.26 23.72 24.07 11595944
20030205 24.09 24.58 23.76 23.98 12530479
20030206 23.85 24.00 23.34 23.68 12135309
20030207 23.74 23.91 23.14 23.15 14342867
20030210 23.16 23.60 22.84 23.25 10150465
20030211 23.30 23.30 22.73 23.00 9012002
20030212 22.89 23.00 22.41 22.43 9098391
20030213 22.14 22.85 21.92 22.61 10877380
20030214 22.67 23.32 22.47 23.25 7375924
20030218 23.26 23.65 23.20 23.60 7203308
20030219 23.29 23.30 22.43 22.79 11436495
20030220 22.62 23.08 21.33 21.65 23790504
20030221 22.11 22.58 21.66 22.20 21137516
20030224 22.20 22.20 21.76 22.08 10422316
20030225 21.81 22.27 21.45 22.16 11560939
20030226 22.05 22.22 21.73 21.78 8520970
20030227 21.78 22.20 21.45 21.70 9247081
20030228 21.97 22.07 21.33 21.54 11190176
20030303 21.54 22.12 21.50 21.68 7978554
20030304 21.68 21.83 21.42 21.43 8197737
20030305 21.49 21.73 21.28 21.57 9530172
20030306 21.33 21.35 20.69 20.80 11435853
20030307 20.81 21.27 20.36 21.21 12024353
20030310 21.22 21.22 20.15 20.40 10627528
20030311 20.43 20.60 19.97 20.18 16831590
20030312 20.29 20.92 20.09 20.84 12609321
20030313 21.27 21.67 20.93 21.64 13187063
20030314 21.72 22.14 21.55 21.83 10418141
20030317 21.61 22.54 21.43 22.42 14791187
20030318 22.54 22.57 21.98 22.36 10231715
20030319 22.45 22.73 22.10 22.71 8747860
20030320 22.71 22.78 22.26 22.58 8556135
20030321 22.76 23.52 22.58 23.37 13206010
20030324 22.92 23.02 22.22 22.33 9136125
20030325 22.45 22.73 22.20 22.59 8191956
20030326 22.59 22.75 22.15 22.46 9982506
20030327 22.36 23.04 22.24 22.61 11113101
20030328 22.61 22.96 22.30 22.51 8268228
20030331 22.08 22.41 21.92 22.01 10239905
20030401 22.01 22.64 22.01 22.45 10039991
20030402 22.95 23.50 22.92 23.34 10406419
20030403 22.56 22.94 22.43 22.48 15149908
20030404 22.51 22.63 22.17 22.34 10990423
20030407 22.67 22.76 21.97 22.03 12154738
20030408 22.03 22.03 21.56 21.71 13546246
20030409 21.72 22.19 21.12 21.28 11572043
20030410 21.28 21.56 20.92 21.56 9678205
20030411 21.78 21.92 21.28 21.39 9879278
20030414 21.60 21.86 21.35 21.86 9441078
20030415 21.85 21.97 21.55 21.75 8726839
20030416 21.53 21.59 20.85 20.99 11923842
20030417 20.83 21.30 20.65 21.17 11947983
20030421 21.22 21.28 20.71 20.88 8948400
20030422 20.93 21.41 20.78 21.40 12756406
20030423 21.53 22.82 21.53 22.69 19665484
20030424 22.67 23.08 22.48 22.86 14639603
20030425 22.87 23.03 22.58 22.70 10014280
20030428 22.90 23.50 22.86 23.35 10129746
20030429 23.51 23.54 22.86 23.25 9715529
20030430 23.30 23.87 23.11 23.54 16425439
20030501 23.30 23.74 22.69 23.55 9012725
20030502 23.58 24.24 23.37 24.03 10043663
20030505 23.87 24.01 23.34 23.42 9394224
20030506 23.52 24.04 23.45 23.79 10407056
20030507 23.55 23.86 23.43 23.67 8678397
20030508 23.20 23.40 22.86 22.87 10580335
20030509 22.94 23.48 22.92 23.33 8181272
20030512 23.35 23.83 23.19 23.61 7807714
20030513 23.64 23.64 23.33 23.54 6658610
20030514 23.89 23.89 23.31 23.56 7106499
20030515 23.85 23.86 23.23 23.36 8629478
20030516 23.30 23.51 22.76 22.76 11834423
20030519 22.80 22.96 22.35 22.51 11194990
20030520 22.71 22.82 22.16 22.53 8184608
20030521 22.49 22.77 22.23 22.51 8331204
20030522 22.37 22.94 22.30 22.76 11133525
20030523 22.63 23.26 22.60 23.12 12268811
20030527 23.03 23.59 22.87 23.59 11661938
20030528 23.59 23.89 23.37 23.47 10333520
20030529 23.56 23.91 23.28 23.32 10660065
20030530 23.42 23.86 23.36 23.83 10942934
20030602 24.02 24.55 23.78 24.25 12429702
20030603 24.27 24.49 24.15 24.49 8927594
20030604 24.52 25.01 24.48 24.91 11411629
20030605 24.91 25.09 24.63 25.03 9015743
20030606 25.17 25.27 24.62 24.70 10216306
20030609 24.65 25.02 24.23 24.51 8833093
20030610 24.51 24.90 24.02 24.90 8420781
20030611 24.90 25.17 24.62 25.17 8797357
20030612 25.21 25.33 24.70 25.05 7896339
20030613 25.05 25.14 24.43 24.84 8132831
20030616 24.84 25.09 24.70 25.09 7663183
20030617 25.09 25.27 24.84 25.17 9391048
20030618 25.12 25.57 24.98 25.34 11182284
20030619 25.44 25.58 25.12 25.25 9600221
20030620 25.43 26.03 25.25 25.95 24526980
20030623 25.88 25.92 25.49 25.59 10519663
20030624 25.44 25.77 25.42 25.63 11047918
20030625 25.72 25.81 24.98 25.09 12234981
20030626 25.08 25.31 24.90 25.27 12277070
20030627 25.18 25.34 24.81 24.97 8824675
20030630 25.01 25.24 24.64 24.84 10106240
20030701 24.56 24.90 24.24 24.87 12565339
20030702 24.91 25.33 24.84 25.32 9138197
20030703 25.32 25.34 24.56 25.09 4999199
20030707 25.09 25.34 25.03 25.22 10496951
20030708 25.21 25.24 24.61 25.12 12505895
20030709 24.88 24.93 24.52 24.67 9638336
20030710 24.46 24.57 24.16 24.22 8749754
20030711 24.53 24.68 24.16 24.65 7458802
20030714 24.65 24.69 23.70 23.84 18922592
20030715 24.09 24.14 23.47 23.49 15210808
20030716 23.49 23.55 22.82 23.03 14439099
20030717 22.89 23.31 22.54 22.78 12475537
20030718 22.92 22.93 22.57 22.89 12347653
20030721 22.89 22.97 22.03 22.10 14629588
20030722 22.40 22.82 22.31 22.68 13043228
20030723 22.79 23.00 22.09 22.46 14957557
20030724 22.38 22.68 22.03 22.05 10730148
20030725 22.31 22.40 22.08 22.28 10945804
20030728 22.50 23.17 22.26 22.87 14936007
20030729 23.05 23.05 22.31 22.50 14721294
20030730 22.52 22.82 22.40 22.40 10602578
20030731 22.70 22.71 22.10 22.25 12909524
20030801 22.25 22.26 21.74 21.86 13335805
20030804 22.26 22.94 22.26 22.78 15460756
20030805 22.79 22.79 22.23 22.28 12176197
20030806 22.54 23.17 22.45 22.92 12923209
20030807 22.87 22.92 22.42 22.47 9702985
20030808 22.10 22.73 21.94 22.25 9508878
20030811 22.40 22.57 22.20 22.38 7723693
20030812 22.61 22.95 22.40 22.94 12140804
20030813 23.14 23.14 22.50 22.64 7961057
20030814 22.95 22.95 22.57 22.73 9883722
20030815 22.73 22.79 22.42 22.77 4903008
20030818 23.27 23.27 22.73 22.79 6601208
20030819 23.03 23.03 22.51 22.75 9069857
20030820 22.66 22.76 22.25 22.76 7345861
20030821 22.92 23.24 22.77 22.92 9717457
20030822 22.95 23.05 22.28 22.39 11372714
20030825 22.26 22.42 21.99 22.12 7954136
20030826 22.11 22.38 21.78 22.26 10083334
20030827 22.09 22.50 22.09 22.30 7348692
20030828 22.38 22.67 22.20 22.63 9558585
20030829 22.50 22.51 22.24 22.45 6708800
20030902 22.29 22.70 22.23 22.60 11316558
20030903 22.76 23.05 22.66 23.05 12380685
20030904 23.05 23.48 23.01 23.30 12110446
20030905 23.39 23.52 23.01 23.08 12109817
20030908 23.14 23.17 22.65 22.75 12070177
20030909 22.52 22.61 22.31 22.35 10476739
20030910 22.35 22.78 22.33 22.73 10906165
20030911 22.82 22.95 22.25 22.43 10824370
20030912 22.41 22.67 22.31 22.65 8871031
20030915 22.50 22.57 22.26 22.27 9267582
20030916 22.40 22.66 22.31 22.57 8880941
20030917 22.63 22.70 22.52 22.60 8850740
20030918 22.66 22.98 22.58 22.82 10941243
20030919 22.52 22.57 22.35 22.41 13531642
20030922 22.25 22.25 21.89 22.07 12613016
20030923 21.07 21.47 20.85 21.06 35402328
20030924 21.04 21.04 20.72 20.72 21507012
20030925 20.66 20.88 20.60 20.76 18275306
20030926 21.09 21.09 20.64 20.72 17305400
20030929 20.63 20.83 20.60 20.78 10778753
20030930 20.67 20.72 20.38 20.62 12014651
20031001 20.70 20.99 20.53 20.97 12450841
20031002 20.88 21.17 20.78 21.16 10992679
20031003 21.77 21.77 21.28 21.45 15764500
20031006 21.42 21.49 21.19 21.49 9863902
20031007 21.17 21.32 21.00 21.30 15369994
20031008 21.32 21.32 20.86 21.02 10260086
20031009 20.97 21.12 20.72 20.81 15204550
20031010 20.68 20.82 20.61 20.81 10575111
20031013 20.74 20.90 20.30 20.50 13562408
20031014 20.29 20.46 20.00 20.26 16502124
20031015 20.45 20.81 20.21 20.69 16039382
20031016 20.35 20.90 20.34 20.72 12921473
20031017 20.72 20.81 20.46 20.66 10280922
20031020 20.76 21.04 20.43 21.04 11281663
20031021 21.07 21.07 20.53 20.68 13225458
20031022 20.68 21.04 20.59 20.88 14876464
20031023 20.75 21.38 20.75 21.38 16024611
20031024 21.24 21.38 21.00 21.38 13083495
20031027 21.38 21.54 21.25 21.37 14832926
20031028 21.35 21.45 21.19 21.27 15602452
20031029 21.22 21.47 21.06 21.10 15303754
20031030 21.10 21.35 20.93 21.09 10702769
20031031 21.22 21.70 20.97 21.61 13288743
20031103 21.67 21.76 21.20 21.36 10617094
20031104 21.32 21.45 21.11 21.15 9228246
20031105 20.97 21.26 20.85 21.15 9349996
20031106 20.87 21.22 20.75 20.87 9514350
20031107 20.84 21.03 20.63 20.69 9311123
20031110 20.68 21.04 20.63 20.88 9704827
20031111 20.81 20.97 20.72 20.86 6637763
20031112 20.86 20.93 20.69 20.86 7590303
20031113 20.74 20.77 20.45 20.53 9498801
20031114 20.53 20.99 20.45 20.97 13732826
20031117 21.03 21.42 20.90 21.06 13413758
20031118 21.16 21.22 20.85 20.88 12304484
20031119 20.87 20.87 20.60 20.72 10676180
20031120 20.51 20.70 20.46 20.47 11894609
20031121 20.61 20.88 20.48 20.71 13032494
20031124 20.84 21.09 20.82 20.90 11380866
20031125 21.00 21.27 20.81 21.24 11406678
20031126 21.29 21.32 20.81 21.07 10894801
20031128 21.01 21.13 20.91 21.12 3771750
20031201 21.01 21.11 20.87 21.08 10020163
20031202 21.06 21.07 20.81 20.95 12630083
20031203 20.90 21.02 20.70 20.73 12307749
20031204 20.66 21.38 20.66 21.38 21321728
20031205 21.44 21.70 21.33 21.48 13134496
20031208 21.48 21.49 21.09 21.23 10121077
20031209 21.22 21.24 20.96 20.96 13756150
20031210 20.97 21.50 20.72 21.46 12804077
20031211 21.29 21.56 21.24 21.44 14553820
20031212 21.38 21.58 21.29 21.50 10944869
20031215 21.64 21.76 21.33 21.56 12943708
20031216 21.76 22.07 21.67 21.81 16532289
20031217 21.83 22.02 21.74 21.99 13321396
20031218 21.99 22.21 21.94 22.12 10369552
20031219 22.15 22.32 21.71 21.96 18637640
20031222 21.96 22.13 21.83 21.95 12753387
20031223 21.95 22.20 21.87 21.98 9659423
20031224 21.87 22.11 21.81 21.84 4765494
20031226 21.81 21.84 21.74 21.81 3593090
20031229 21.81 22.12 21.80 22.07 11085744
20031230 22.14 22.51 22.09 22.51 14957475
20031231 22.47 22.67 22.47 22.56 10221213
20040102 22.57 22.81 22.56 22.67 11321780
20040105 22.83 23.35 22.77 23.33 23657674
20040106 23.31 23.76 23.25 23.71 15542277
20040107 23.69 23.77 23.40 23.76 14413695
20040108 23.92 24.12 23.80 24.12 14059800
20040109 24.01 24.01 23.39 23.42 13059661
20040112 23.30 23.96 23.20 23.87 11250025
20040113 23.98 24.02 23.39 23.77 12111221
20040114 23.88 24.03 23.77 23.96 8745523
20040115 24.01 24.09 23.79 23.97 11722860
20040116 24.05 24.20 23.86 24.01 10415447
20040120 24.05 24.36 24.05 24.17 10144948
20040121 24.16 24.16 23.79 24.06 12800086
20040122 24.05 24.42 23.91 24.37 12690071
20040123 24.37 24.47 24.29 24.44 7846475
20040126 24.37 24.61 24.28 24.55 8982479
20040127 24.55 24.55 24.05 24.10 11870726
20040128 24.21 24.40 23.78 23.89 12223852
20040129 23.98 24.14 23.53 24.11 12999499
20040130 24.18 24.19 23.79 23.96 9556405
20040202 23.88 24.53 23.56 24.37 12205696
20040203 24.55 24.57 24.01 24.20 7674759
20040204 23.92 24.14 23.62 23.85 10644556
20040205 23.75 23.98 23.66 23.98 7938180
20040206 23.80 24.20 23.59 24.14 6969430
20040209 23.98 24.13 23.89 24.01 6764325
20040210 24.29 24.53 24.12 24.44 11913040
20040211 24.44 24.87 24.38 24.83 12141072
20040212 24.47 24.63 24.33 24.44 9042333
20040213 24.44 24.76 24.42 24.47 9212665
20040217 25.02 25.48 24.54 25.48 14235978
20040218 25.22 25.22 24.67 24.77 11098927
20040219 24.77 24.79 24.22 24.27 12093834
20040220 24.46 24.60 24.00 24.16 10159873
20040223 24.21 24.24 23.95 24.05 8834612
20040224 24.12 24.99 24.12 24.76 15613862
20040225 24.77 24.91 24.62 24.71 9186661
20040226 24.67 24.92 24.58 24.92 7154225
20040227 24.92 24.98 24.67 24.91 9211280
20040301 24.89 25.16 24.83 25.15 8389166
20040302 25.06 25.70 24.63 25.65 17221316
20040303 25.31 25.67 25.17 25.35 14255212
20040304 25.34 25.51 25.29 25.51 9784898
20040305 25.38 25.55 25.32 25.33 9534094
20040308 25.42 25.65 25.39 25.54 8695978
20040309 25.54 25.54 25.31 25.48 9004636
20040310 25.38 25.42 24.70 24.87 12026133
20040311 24.63 24.77 24.30 24.42 11892268
20040312 24.34 24.70 24.14 24.64 10117252
20040315 24.40 24.55 24.16 24.24 9844137
20040316 24.50 24.53 23.92 24.21 7451651
20040317 24.19 24.36 24.02 24.27 8689669
20040318 24.01 24.44 24.00 24.29 8286690
20040319 24.18 24.55 24.18 24.35 9378534
20040322 24.11 24.12 23.52 23.78 9003251
20040323 23.66 23.72 22.93 23.44 15041936
20040324 23.30 23.81 23.14 23.42 11926734
20040325 23.46 23.68 23.45 23.65 9170813
20040326 23.49 23.56 23.25 23.41 8333004
20040329 23.34 23.59 23.17 23.58 9583332
20040330 23.49 23.69 23.36 23.60 7848014
20040331 23.72 23.85 23.59 23.75 9159734
20040401 24.21 24.43 23.95 23.98 21785950
20040402 24.44 24.44 23.98 24.20 12664529
20040405 24.32 24.66 24.28 24.47 12218313
20040406 24.39 24.72 24.35 24.70 6459403
20040407 24.75 24.80 24.22 24.50 20365836
20040408 24.69 24.72 24.27 24.50 10474181
20040412 24.62 24.72 24.50 24.67 7019998
20040413 24.90 24.91 24.29 24.39 9070791
20040414 24.43 24.49 24.13 24.35 7349106
20040415 24.35 24.48 24.11 24.33 6947201
20040416 24.56 24.56 24.06 24.13 11340734
20040419 24.13 24.43 24.05 24.40 6650989
20040420 24.61 24.87 24.43 24.47 11360685
20040421 24.49 24.83 24.46 24.75 12631579
20040422 24.59 25.08 24.49 24.79 9668697
20040423 24.52 24.90 24.51 24.65 6919636
20040426 24.90 24.90 24.56 24.78 5569853
20040427 24.95 25.00 24.21 24.62 13575498
20040428 24.75 24.79 24.49 24.73 11112750
20040429 24.73 24.97 24.73 24.81 10022020
20040430 24.85 24.94 24.74 24.78 10631196
20040503 24.92 24.93 24.51 24.75 8764679
20040504 24.82 25.08 24.70 24.88 9626512
20040505 24.74 24.95 24.63 24.84 6954207
20040506 24.73 24.77 24.34 24.66 7681259
20040507 24.49 24.68 24.14 24.15 9464166
20040510 24.10 24.33 23.70 23.87 10548500
20040511 23.74 23.91 23.56 23.74 9130185
20040512 23.63 23.92 23.44 23.82 8274445
20040513 23.74 24.13 23.63 23.80 8710767
20040514 23.70 24.08 23.57 23.87 8662795
20040517 23.57 24.12 23.43 23.49 7243718
20040518 23.67 23.91 23.57 23.71 6935323
20040519 23.90 24.08 23.64 23.70 6790948
20040520 23.63 23.72 23.41 23.51 7645470
20040521 23.51 23.65 23.38 23.49 8735134
20040524 23.61 23.61 23.07 23.22 9045662
20040525 23.15 23.31 22.86 23.28 10375799
20040526 23.11 23.16 22.58 22.59 14709633
20040527 22.81 23.07 22.65 23.03 13981819
20040528 23.10 23.10 22.61 22.71 8890627
20040601 22.71 22.90 22.49 22.90 10102583
20040602 22.91 23.15 22.82 23.10 10678712
20040603 22.92 23.28 22.87 22.94 8888799
20040604 22.96 23.17 22.90 22.96 7640597
20040607 23.05 23.30 22.98 23.27 7203817
20040608 23.09 23.39 22.98 23.34 8793311
20040609 23.21 24.18 23.08 23.55 20270196
20040610 23.64 23.95 23.59 23.81 12523146
20040614 23.81 23.90 23.59 23.65 9513662
20040615 23.80 23.92 23.41 23.60 10736127
20040616 23.59 23.66 23.43 23.47 8074330
20040617 23.28 23.58 23.24 23.56 7661918
20040618 23.49 23.79 23.43 23.75 10903803
20040621 23.63 23.63 23.28 23.46 9291769
20040622 23.38 23.45 23.01 23.22 8826054
20040623 23.23 23.42 23.20 23.28 8704219
20040624 23.31 23.34 23.11 23.32 11167424
20040625 23.34 23.64 23.30 23.49 12839461
20040628 23.54 23.84 23.41 23.61 10349757
20040629 23.69 23.75 23.62 23.66 8265307
20040630 23.79 23.96 23.58 23.76 10377322
20040701 23.97 24.03 23.51 23.67 10366509
20040702 23.84 23.84 23.49 23.68 5332275
20040706 23.66 23.76 23.53 23.68 7056092
20040707 23.79 23.99 23.73 23.94 8692798
20040708 23.95 24.01 23.46 23.55 8584618
20040709 23.58 23.58 23.40 23.52 6953184
20040712 23.63 23.85 23.50 23.73 6648985
20040713 23.59 23.61 23.25 23.50 8018106
20040714 23.27 23.56 23.24 23.34 7964167
20040715 23.30 23.40 23.10 23.10 6305311
20040716 23.33 23.33 22.84 22.96 9261871
20040719 23.12 23.12 22.82 22.88 7849057
20040720 22.83 23.05 22.77 23.05 10703765
20040721 23.10 23.13 22.65 22.65 8329537
20040722 22.70 23.26 22.68 22.97 11868279
20040723 23.38 24.06 23.30 23.44 17398554
20040726 23.69 24.39 23.67 24.23 17814398
20040727 24.89 25.90 24.80 25.13 35213404
20040728 25.14 25.75 25.13 25.69 22623874
20040729 25.83 25.88 25.69 25.80 16746160
20040730 25.80 25.80 25.33 25.58 9755008
20040802 25.65 25.82 25.35 25.69 11215585
20040803 25.82 26.42 25.77 25.91 18996388
20040804 25.91 26.17 25.72 26.00 11112980
20040805 25.73 25.89 25.58 25.65 11261840
20040806 25.49 25.81 25.35 25.45 9169060
20040809 25.52 25.77 25.35 25.45 7786529
20040810 25.47 26.02 25.46 25.94 10538483
20040811 25.84 26.33 25.79 26.15 12611224
20040812 26.08 26.22 25.76 25.88 9649691
20040813 26.01 26.01 25.75 25.93 6567021
20040816 25.86 26.14 25.73 25.99 8671554
20040817 25.99 26.08 25.65 25.83 7362549
20040818 25.75 25.98 25.67 25.97 7656051
20040819 25.97 26.21 25.92 26.05 8045980
20040820 26.12 26.39 26.07 26.28 8715699
20040823 26.37 26.38 26.06 26.19 7084416
20040824 26.35 26.37 25.83 26.08 8473877
20040825 25.90 26.08 25.59 26.00 9296676
20040826 25.92 25.94 25.70 25.89 6521972
20040827 25.78 25.92 25.70 25.86 6227717
20040830 25.75 26.02 25.72 25.90 6757918
20040831 25.90 26.05 25.84 26.05 9359956
20040901 25.98 26.37 25.88 26.22 9609764
20040902 26.35 26.59 26.16 26.52 11061150
20040903 26.54 26.87 26.52 26.59 9026980
20040907 26.78 27.05 26.74 26.81 9507461
20040908 26.61 27.01 26.60 26.83 9430318
20040909 26.89 27.04 26.67 26.74 8717959
20040910 26.73 26.86 26.50 26.77 9047772
20040913 26.85 27.03 26.69 26.91 6840484
20040914 27.04 27.22 26.94 27.09 9884432
20040915 26.88 26.91 26.29 26.52 11669850
20040916 26.39 26.72 26.39 26.67 6026123
20040917 26.83 26.98 26.76 26.93 10472490
20040920 26.81 26.91 26.63 26.67 6566117
20040921 26.61 27.03 26.61 26.91 9365380
20040922 26.61 26.88 26.61 26.85 10029978
20040923 26.78 26.88 26.59 26.64 13407354
20040924 26.64 26.81 26.58 26.75 7089991
20040927 26.63 26.63 26.32 26.42 9291402
20040928 26.42 26.48 26.08 26.46 8765269
20040929 26.35 26.52 26.18 26.40 8915636
20040930 26.32 26.40 25.99 26.14 12803175
20041001 26.38 26.57 26.26 26.57 9807139
20041004 26.71 27.27 26.68 27.16 12060683
20041005 26.99 27.47 26.99 27.33 9240477
20041006 27.42 27.90 27.30 27.79 11193418
20041007 27.62 27.63 27.27 27.54 8483761
20041008 27.30 27.46 27.18 27.29 6798920
20041011 27.42 27.47 27.23 27.37 4089412
20041012 27.27 27.71 27.15 27.70 9712614
20041013 27.80 28.07 27.42 27.52 11440293
20041014 27.53 27.56 27.08 27.31 7409242
20041015 27.33 27.63 27.29 27.38 9597983
20041018 27.31 27.36 27.13 27.36 7144456
20041019 27.33 27.33 26.87 27.01 10249501
20041020 26.75 26.90 26.56 26.83 9846202
20041021 26.87 26.91 26.34 26.66 9453351
20041022 26.66 26.68 25.99 26.11 13590675
20041025 25.97 26.11 25.81 26.05 9062739
20041026 25.91 26.26 25.63 26.13 13538136
20041027 25.97 26.45 25.86 26.40 13102298
20041028 26.41 26.60 25.96 26.38 22935364
20041029 26.46 26.53 26.20 26.20 14723554
20041101 26.40 26.95 26.24 26.79 14094127
20041102 26.70 27.27 26.70 26.80 11915983
20041103 27.27 27.33 27.00 27.17 9696047
20041104 27.24 27.60 27.15 27.52 10586827
20041105 27.47 27.79 27.20 27.48 10144422
20041108 27.57 27.62 27.37 27.54 8323307
20041109 27.59 27.80 27.38 27.65 8983034
20041110 27.77 27.86 27.58 27.58 8726009
20041111 27.74 28.03 27.62 27.90 11632838
20041112 27.87 28.32 27.73 28.29 12185397
20041115 28.20 28.31 27.90 28.05 8916464
20041116 28.11 28.13 27.70 27.88 7209831
20041117 28.07 28.27 27.46 27.72 12290028
20041118 27.80 27.91 27.67 27.82 6671602
20041119 27.77 27.81 27.47 27.54 9235581
20041122 27.60 27.70 27.32 27.46 8234796
20041123 27.42 27.58 27.21 27.45 7222071
20041124 27.40 27.44 27.17 27.40 7141620
20041126 27.40 27.60 27.33 27.49 2867872
20041129 27.59 27.86 27.34 27.60 7194756
20041130 27.64 27.74 27.35 27.62 8870791
20041201 27.88 28.07 27.71 27.87 9503800
20041202 27.87 28.28 27.83 28.09 11081026
20041203 28.14 28.26 28.00 28.15 7664028
20041206 28.19 28.19 27.94 28.10 5471555
20041207 28.13 28.13 27.64 27.73 8160614
20041208 27.70 27.90 27.52 27.70 5876645
20041209 27.54 27.69 27.17 27.60 7875976
20041210 27.44 27.60 27.23 27.33 10700265
20041213 27.58 27.73 27.48 27.66 9659627
20041214 27.40 27.54 27.09 27.50 16293764
20041215 27.58 27.66 27.17 27.27 11382082
20041216 27.30 27.33 27.03 27.07 11048487
20041217 26.94 27.66 26.93 27.40 16513474
20041220 26.94 27.76 26.94 27.29 7184756
20041221 27.50 27.61 27.23 27.58 8922882
20041222 27.72 27.76 27.41 27.41 8706605
20041223 27.34 27.46 27.26 27.30 7217593
20041227 27.33 27.42 27.21 27.21 5722908
20041228 27.30 27.57 27.25 27.42 7071766
20041229 27.30 27.40 27.19 27.36 5578574
20041230 27.43 27.44 27.27 27.32 6008591
20041231 27.32 27.38 27.13 27.14 5534393
20050103 27.33 27.51 27.05 27.13 12397793
20050104 27.25 27.31 26.70 26.85 15678666
20050105 26.88 27.14 26.77 26.81 11009232
20050106 26.79 26.99 26.48 26.75 10428512
20050107 26.92 26.95 26.59 26.66 11199560
20050110 26.69 26.71 26.29 26.40 13410853
20050111 26.41 26.43 26.09 26.11 12370470
20050112 25.71 25.97 25.48 25.86 18561766
20050113 25.37 25.44 24.93 25.10 26762872
20050114 24.98 25.17 24.85 24.92 13626232
20050118 24.92 25.49 24.71 25.49 17796188
20050119 25.21 25.42 24.79 24.79 14036590
20050120 24.47 24.81 24.22 24.54 17778744
20050121 24.89 25.12 24.66 24.69 17441706
20050124 24.69 25.30 24.60 24.93 15930506
20050125 24.93 25.10 24.25 24.35 15367150
20050126 24.35 24.76 24.35 24.71 16863864
20050127 24.52 24.56 24.17 24.27 22197784
20050128 24.33 24.43 23.73 24.14 17842900
20050131 24.22 24.29 23.83 24.08 15471514
20050201 24.27 24.56 24.16 24.27 11338366
20050202 24.49 24.62 24.17 24.27 14220778
20050203 24.34 24.48 24.20 24.29 8682863
20050204 24.40 24.95 24.37 24.93 12503955
20050207 25.00 25.02 24.71 24.81 8020170
20050208 24.93 24.96 24.58 24.66 10597770
20050209 24.69 24.71 24.35 24.39 9233653
20050210 24.42 24.67 24.25 24.38 8877546
20050211 24.52 24.74 24.37 24.56 8644429
20050214 24.56 25.10 24.43 24.48 24048682
20050215 24.71 24.87 24.44 24.53 16042409
20050216 24.56 24.59 24.33 24.43 15449488
20050217 24.39 24.42 24.07 24.14 10439303
20050218 24.14 24.22 23.79 23.89 17206224
20050222 23.87 24.07 23.81 23.93 16965714
20050223 23.95 24.10 23.76 24.05 12210673
20050224 24.05 24.09 23.81 24.02 12013033
20050225 24.02 24.58 23.98 24.49 12564858
20050228 24.58 24.68 24.29 24.33 8687445
20050301 24.62 24.66 24.41 24.52 10145873
20050302 24.52 24.73 24.43 24.67 9536396
20050303 24.64 24.73 24.43 24.60 10185490
20050304 24.79 24.87 24.57 24.64 10103300
20050307 24.83 24.93 24.63 24.70 10385347
20050308 24.66 24.75 24.42 24.42 9125890
20050309 24.37 24.65 24.36 24.45 8639255
20050310 24.45 24.56 24.41 24.47 8228601
20050311 24.54 24.62 24.31 24.40 9011918
20050314 24.52 24.56 24.25 24.41 7603455
20050315 24.42 24.52 24.08 24.14 8629203
20050316 24.02 24.19 23.83 23.91 9213697
20050317 23.91 23.97 23.70 23.82 8441615
20050318 23.82 23.83 23.58 23.78 18208912
20050321 23.72 23.79 23.49 23.64 9649481
20050322 23.68 23.76 23.26 23.31 10350313
20050323 23.43 23.88 23.38 23.62 11219072
20050324 23.61 23.83 23.51 23.51 7260356
20050328 23.52 23.78 23.45 23.49 11283819
20050329 23.32 23.98 23.27 23.58 18567236
20050330 23.64 23.98 23.59 23.97 8507544
20050331 24.00 24.16 23.72 24.02 9518066
20050401 24.08 24.22 23.72 23.81 9567291
20050404 23.87 24.21 23.70 24.12 15899463
20050405 24.14 24.35 24.05 24.20 8951458
20050406 24.55 24.56 24.19 24.30 9301856
20050407 24.30 24.39 24.22 24.23 8116873
20050408 24.30 24.39 23.94 24.00 8633513
20050411 24.15 24.19 23.85 23.88 6953812
20050412 23.78 24.14 23.72 24.08 7355871
20050413 24.12 24.23 23.80 23.88 7418569
20050414 23.84 24.11 23.76 23.87 9551480
20050415 23.69 23.88 23.30 23.37 13111253
20050418 23.48 23.62 23.20 23.26 10311898
20050419 23.26 23.53 23.26 23.37 10015068
20050420 23.29 23.55 23.07 23.11 8503878
20050421 23.33 23.47 23.15 23.44 8360067
20050422 23.47 23.51 23.09 23.30 8763732
20050425 23.52 23.54 23.18 23.30 9194436
20050426 23.23 23.48 23.21 23.26 9553965
20050427 23.57 24.15 23.42 24.10 20159916
20050428 24.02 24.37 23.98 23.98 13153345
20050429 24.08 24.56 23.98 24.50 16292060
20050502 24.67 24.80 23.55 23.93 36455192
20050503 23.93 23.95 23.54 23.72 22790468
20050504 23.78 23.91 23.61 23.74 15417206
20050505 23.63 23.78 23.30 23.47 17096614
20050506 23.61 23.78 23.52 23.65 12128395
20050509 23.65 23.65 23.41 23.63 9774359
20050510 23.51 23.64 23.37 23.49 9156145
20050511 23.54 23.61 23.42 23.52 7505382
20050512 23.61 23.69 23.40 23.46 7263066
20050513 23.61 23.72 23.28 23.33 9267657
20050516 23.43 23.61 23.37 23.61 6906314
20050517 23.57 23.65 23.41 23.65 7007595
20050518 23.65 23.95 23.59 23.80 9945354
20050519 23.97 24.02 23.74 23.99 8020999
20050520 23.99 24.26 23.93 24.08 12653658
20050523 24.13 24.29 24.05 24.19 10520016
20050524 24.22 24.24 24.02 24.08 8149611
20050525 24.11 24.31 24.09 24.22 9386039
20050526 24.38 24.39 24.19 24.19 7755883
20050527 24.19 24.33 24.10 24.26 5756114
20050531 24.24 24.30 24.17 24.21 9515089
20050601 24.29 24.33 24.08 24.19 9660800
20050602 24.19 24.21 24.02 24.06 8526970
20050603 24.05 24.15 23.98 24.06 6840108
20050606 24.03 24.09 23.94 23.96 6179802
20050607 24.05 24.19 23.95 23.98 8245777
20050608 24.17 24.22 23.91 24.00 9484982
20050609 24.00 24.01 23.78 23.82 9783859
20050610 23.82 23.91 23.75 23.85 12108665
20050613 23.81 24.03 23.78 23.89 7800751
20050614 23.89 23.99 23.85 23.95 6246739
20050615 23.96 24.07 23.81 24.06 10759263
20050616 24.08 24.08 23.87 23.91 9301710
20050617 24.11 24.11 23.85 23.97 15263603
20050620 23.95 24.09 23.86 24.04 9739137
20050621 23.98 24.08 23.91 23.95 8000538
20050622 24.08 24.13 23.93 23.97 8006968
20050623 23.95 23.99 23.75 23.76 11183536
20050624 23.71 23.76 23.58 23.59 14976272
20050627 23.62 23.81 23.52 23.52 12158210
20050628 23.54 23.76 23.52 23.71 7890633
20050629 23.80 23.82 23.68 23.76 8043652
20050630 23.91 23.91 23.63 23.64 12786947
20050701 23.64 23.85 23.60 23.65 11604302
20050705 23.66 23.89 23.61 23.89 12816907
20050706 23.90 24.00 23.79 23.83 13176739
20050707 23.72 23.79 23.57 23.75 12223337
20050708 23.73 23.91 23.68 23.81 11131258
20050711 23.64 23.81 23.64 23.74 14357224
20050712 23.79 23.81 23.68 23.71 16518991
20050713 23.73 23.98 23.72 23.94 10919343
20050714 24.11 24.21 24.01 24.09 11892680
20050715 24.16 24.19 24.01 24.01 12176967
20050718 23.94 24.04 23.73 23.79 9070899
20050719 23.90 24.02 23.77 23.88 8532660
20050720 23.77 23.86 23.61 23.85 11062353
20050721 23.87 23.88 23.61 23.66 9042585
20050722 23.72 23.72 23.53 23.65 9733513
20050725 23.78 23.86 23.55 23.55 9307082
20050726 23.80 23.82 23.61 23.63 10190568
20050727 23.65 23.86 23.57 23.74 11282936
20050728 23.76 24.03 23.74 23.99 11636995
20050729 23.89 23.92 23.68 23.70 12510658
20050801 23.68 23.69 23.47 23.52 14512947
20050802 23.52 23.71 23.38 23.45 15646773
20050803 23.40 23.70 23.30 23.69 12669558
20050804 23.52 23.54 23.16 23.33 17118046
20050805 23.31 23.38 23.02 23.07 17760436
20050808 23.07 23.08 22.87 22.93 8671048
20050809 22.96 23.14 22.93 23.05 10499991
20050810 23.33 23.34 22.86 22.95 14643678
20050811 22.91 23.00 22.84 22.91 12647890
20050812 22.85 22.94 22.69 22.88 12622177
20050815 22.88 23.02 22.80 22.84 12422829
20050816 22.84 23.03 22.75 22.91 11320928
20050817 22.85 22.99 22.75 22.88 9999888
20050818 22.78 22.89 22.75 22.77 11037218
20050819 22.87 22.98 22.82 22.89 9994254
20050822 22.95 23.05 22.84 22.93 10394250
20050823 22.95 23.09 22.86 23.01 9816864
20050824 23.02 23.12 22.70 22.70 14662457
20050825 22.71 22.84 22.54 22.63 12608165
20050826 22.58 22.62 22.36 22.57 21485638
20050829 22.30 22.48 22.26 22.44 8578741
20050830 22.33 22.53 22.30 22.39 11189618
20050831 22.35 22.71 22.26 22.64 13573123
20050901 22.60 22.75 22.46 22.58 12175523
20050902 22.69 22.69 22.48 22.48 6881685
20050906 22.53 22.81 22.53 22.78 9567968
20050907 22.70 22.70 22.49 22.66 9689888
20050908 22.54 22.70 22.43 22.48 10761743
20050909 22.44 22.71 22.44 22.66 8898131
20050912 22.62 22.62 22.46 22.56 7991677
20050913 22.53 22.60 22.46 22.50 10808402
20050914 22.50 22.57 22.46 22.52 10585508
20050915 22.52 22.58 22.36 22.42 9627483
20050916 22.47 22.74 22.43 22.71 21839408
20050919 22.66 22.66 22.46 22.55 8175857
20050920 22.51 22.55 22.27 22.33 12272307
20050921 22.53 22.53 22.03 22.12 13648240
20050922 22.09 22.20 21.91 22.11 10371281
20050923 22.05 22.37 22.03 22.26 8467366
20050926 22.43 22.48 22.10 22.15 12928855
20050927 22.20 22.22 22.05 22.05 13013794
20050928 22.19 22.46 22.08 22.44 13376376
20050929 22.36 22.59 22.23 22.52 10271319
20050930 22.58 22.66 22.41 22.63 10484245
20051003 22.56 22.69 22.37 22.43 12237349
20051004 22.19 22.68 22.19 22.30 16585874
20051005 22.32 22.32 21.91 22.02 18193046
20051006 22.02 22.04 21.64 21.81 14056084
20051007 21.91 21.92 21.38 21.45 16364983
20051010 21.50 21.52 21.13 21.24 14620650
20051011 21.21 21.24 20.93 20.99 13298813
20051012 21.03 21.17 20.90 20.91 14653314
20051013 20.81 21.08 20.81 20.89 12725262
20051014 21.03 21.03 20.84 20.96 12831528
20051017 20.94 20.97 20.53 20.61 15837219
20051018 20.60 20.74 20.51 20.58 22313462
20051019 20.62 20.65 20.53 20.61 19799590
20051020 20.65 20.89 20.42 20.47 18085496
20051021 20.63 20.83 20.54 20.70 23211374
20051024 20.96 21.32 20.93 21.10 20014976
20051025 21.27 21.47 20.99 21.31 16229476
20051026 21.24 21.68 21.24 21.45 16637852
20051027 21.96 21.96 21.45 21.56 21736914
20051028 21.91 22.31 21.56 22.22 22830670
20051031 22.40 22.43 21.87 22.09 22656652
20051101 22.29 22.31 21.87 21.97 15800560
20051102 22.01 22.13 21.85 22.06 13099832
20051103 22.19 22.26 21.42 21.61 24735188
20051104 21.74 21.80 21.40 21.66 12616000
20051107 21.71 21.78 21.34 21.42 17041948
20051108 21.42 21.61 21.34 21.49 10096423
20051109 21.40 21.68 21.31 21.63 25173376
20051110 21.71 21.92 21.66 21.83 17961258
20051111 21.84 22.09 21.68 22.01 17796510
20051114 22.11 22.18 21.89 21.99 14428087
20051115 21.86 21.96 21.56 21.61 14995791
20051116 21.69 21.96 21.64 21.80 12947921
20051117 21.69 22.34 21.67 22.22 13926853
20051118 22.57 22.57 22.22 22.22 17985506
20051121 22.36 22.36 22.01 22.27 18332120
20051122 22.29 22.36 22.13 22.34 14254495
20051123 22.57 22.57 22.26 22.33 9020924
20051125 22.50 22.57 22.22 22.42 5963741
20051128 22.48 22.61 22.29 22.56 13687362
20051129 22.61 22.76 22.52 22.54 16910008
20051130 22.64 22.72 22.37 22.42 21955438
20051201 22.57 22.63 22.40 22.53 17656866
20051202 22.48 22.48 22.26 22.34 14463462
20051205 22.46 22.59 22.15 22.23 18445090
20051206 22.28 22.32 22.10 22.25 16120072
20051207 22.29 22.32 21.92 22.05 15824239
20051208 22.06 22.08 21.87 21.89 15391044
20051209 21.86 21.94 21.78 21.79 13139628
20051212 21.79 21.80 21.35 21.54 20189566
20051213 21.47 21.64 21.36 21.54 17961542
20051214 21.46 21.55 21.39 21.41 16966778
20051215 21.41 21.52 21.38 21.46 16463404
20051216 21.47 21.47 21.28 21.38 23553138
20051219 21.35 21.48 21.20 21.40 22456528
20051220 21.34 21.49 21.31 21.41 24385436
20051221 21.45 21.59 21.37 21.47 19858500
20051222 21.47 21.55 21.33 21.52 22424862
20051223 21.52 21.59 21.37 21.37 11600267
20051227 21.39 21.50 21.32 21.34 14894517
20051228 21.33 21.34 21.16 21.21 19101230
20051229 21.14 21.30 21.14 21.22 22511016
20051230 21.11 21.20 21.03 21.12 22714278
20060103 21.17 21.36 21.06 21.30 18405720
20060104 21.43 21.94 21.35 21.92 44224252
20060105 21.93 22.37 21.89 22.17 29474372
20060106 22.44 22.44 22.13 22.26 81241184
20060109 22.29 22.38 22.16 22.36 24782330
20060110 22.58 22.61 22.38 22.45 42597812
20060111 22.58 22.77 22.46 22.72 27612102
20060112 22.76 22.94 22.65 22.80 34642176
20060113 22.92 22.96 22.62 22.85 28697910
20060117 22.67 22.77 22.26 22.36 26239602
20060118 22.26 22.28 22.02 22.12 21256098
20060119 22.41 22.46 22.11 22.31 23456860
20060120 22.37 22.37 21.90 21.97 19117718
20060123 22.05 22.16 21.91 22.02 14877988
20060124 22.14 22.30 21.92 21.94 17701986
20060125 22.02 22.36 22.02 22.28 17041012
20060126 22.55 22.64 22.19 22.50 20473040
20060127 22.62 22.83 22.41 22.82 22332048
20060130 22.90 22.92 22.58 22.65 15847624
20060131 22.66 22.70 22.46 22.48 17025522
20060201 22.50 22.61 22.24 22.58 21826812
20060202 22.58 22.63 22.29 22.40 14112248
20060203 22.26 22.53 22.19 22.45 16842044
20060206 22.52 22.58 22.37 22.41 12486847
20060207 22.45 22.55 22.26 22.37 10743305
20060208 22.53 23.17 22.45 23.14 28642428
20060209 23.17 23.29 23.00 23.19 20453890
20060210 23.25 23.56 23.12 23.56 19300210
20060213 23.42 23.56 23.36 23.39 14009455
20060214 23.37 23.97 23.36 23.80 23156648
20060215 23.88 24.41 23.85 24.25 27534656
20060216 24.39 24.57 24.22 24.54 17141412
20060217 24.54 24.71 24.46 24.70 19574092
20060221 24.73 24.85 24.28 24.39 19884302
20060222 24.51 24.85 24.12 24.14 16147978
20060223 24.15 24.25 23.99 24.09 12965329
20060224 24.19 24.29 23.88 24.01 10891721
20060227 24.15 24.58 23.97 24.19 14706760
20060228 24.24 24.49 23.93 23.93 15241144
20060301 24.08 24.40 24.05 24.29 11638029
20060302 24.29 24.29 24.02 24.15 14681413
20060303 24.02 24.10 23.80 23.85 17843784
20060306 23.93 24.29 23.56 23.95 26605010
20060307 23.95 23.98 23.63 23.80 10202866
20060308 23.80 23.98 23.74 23.75 14773082
20060309 23.79 24.06 23.78 23.85 15159613
20060310 24.15 24.32 24.07 24.28 13763596
20060313 24.42 24.61 24.24 24.37 12384758
20060314 24.22 24.49 24.16 24.42 18227078
20060315 24.28 24.49 24.22 24.42 11359642
20060316 24.50 24.65 24.33 24.51 13526608
20060317 24.61 24.73 24.34 24.44 20624414
20060320 24.39 24.51 23.83 24.30 15076111
20060321 24.31 24.59 24.22 24.39 12840710
20060322 23.93 24.78 23.93 24.72 13092483
20060323 24.79 24.83 24.60 24.66 11216154
20060324 24.66 24.86 24.50 24.83 13518160
20060327 24.83 24.98 24.71 24.81 15180454
20060328 24.79 24.86 24.48 24.54 13506191
20060329 24.57 24.96 24.57 24.87 11016904
20060330 24.77 24.86 24.39 24.49 18632196
20060331 24.56 24.68 24.17 24.19 25534974
20060403 24.32 24.66 24.25 24.44 19057732
20060404 24.56 24.65 24.40 24.57 9704952
20060405 24.50 24.61 24.32 24.46 12761432
20060406 24.43 24.50 24.10 24.20 13446582
20060407 24.29 24.43 24.07 24.28 16292616
20060410 24.27 24.35 24.06 24.06 10810952
20060411 24.06 24.12 23.38 23.53 18431596
20060412 23.71 23.82 23.48 23.73 13186637
20060413 23.50 23.71 23.21 23.58 8828524
20060417 23.53 23.69 23.32 23.33 10738173
20060418 23.43 23.99 23.43 23.86 15672673
20060419 23.86 23.86 23.43 23.54 12545541
20060420 23.48 23.65 23.30 23.40 15269536
20060421 23.43 23.56 23.30 23.37 14409268
20060424 23.35 23.41 23.18 23.21 9043104
20060425 23.35 23.53 23.25 23.35 11812185
20060426 23.53 23.89 23.49 23.77 15280529
20060427 23.71 24.01 23.58 23.94 13133896
20060428 23.98 24.01 23.66 23.74 13335535
20060501 23.75 23.89 23.49 23.56 15214569
20060502 23.79 23.88 23.46 23.46 13953669
20060503 23.46 23.60 23.30 23.46 11774474
20060504 23.59 23.66 23.46 23.57 10848385
20060505 23.67 23.78 23.34 23.73 12834709
20060508 23.81 23.89 23.61 23.66 8912714
20060509 23.65 23.74 23.54 23.61 7796816
20060510 23.51 23.56 23.05 23.24 19649774
20060511 23.15 23.21 22.74 22.92 15493717
20060512 22.86 23.00 22.75 22.84 13960766
20060515 22.72 22.81 22.48 22.65 15914667
20060516 22.77 22.84 22.54 22.78 10479620
20060517 22.64 22.67 21.96 22.14 19281008
20060518 22.14 22.28 21.63 21.85 17145648
20060519 21.95 22.58 21.92 22.21 24257116
20060522 22.13 22.42 22.08 22.13 16153460
20060523 22.22 22.51 22.10 22.18 14855405
20060524 22.24 22.31 22.05 22.10 12715452
20060525 22.10 22.38 22.07 22.38 9155821
20060526 22.50 22.69 22.44 22.63 8660145
20060530 22.50 22.60 22.19 22.21 10448170
20060531 22.23 22.46 22.10 22.43 14391317
20060601 22.62 23.04 22.54 22.97 16212184
20060602 22.97 23.16 22.89 22.95 12111094
20060605 22.82 23.07 22.67 22.67 9224147
20060606 22.80 22.87 22.49 22.78 15778710
20060607 22.91 23.02 22.76 22.88 13707501
20060608 22.98 23.10 22.49 22.75 18637964
20060609 22.65 22.84 22.63 22.64 9042826
20060612 22.75 22.81 22.49 22.51 7912595
20060613 22.58 22.85 22.47 22.67 16331998
20060614 22.71 22.74 22.49 22.72 12658398
20060615 22.90 23.18 22.70 23.13 16241128
20060616 23.07 23.45 23.02 23.38 19631684
20060619 23.35 23.58 23.10 23.12 14370304
20060620 23.06 23.64 22.97 23.53 20473722
20060621 23.61 23.88 23.52 23.62 23917434
20060622 23.62 23.88 23.53 23.53 16456961
20060623 23.50 23.72 23.41 23.59 11466381
20060626 23.60 23.71 23.50 23.56 12697222
20060627 23.51 23.56 23.30 23.31 13178983
20060628 23.41 23.60 23.37 23.43 10720361
20060629 23.57 24.03 23.46 23.93 14365573
20060630 23.89 24.16 23.77 24.07 14704142
20060703 24.17 24.25 24.08 24.11 5935733
20060705 23.97 24.07 23.87 23.92 13381595
20060706 23.86 24.03 23.69 24.02 12027261
20060707 24.11 24.32 23.75 23.80 11587651
20060710 23.93 24.06 23.87 23.99 8637127
20060711 23.99 24.11 23.62 23.78 13029097
20060712 23.89 23.90 23.42 23.50 10554885
20060713 23.50 23.59 22.94 23.09 10856481
20060714 23.14 23.22 22.94 23.00 9935336
20060717 23.07 23.11 22.82 22.97 9454075
20060718 22.97 23.21 22.81 22.97 9625767
20060719 23.05 23.60 23.02 23.51 15268795
20060720 23.46 23.52 23.32 23.46 11707795
20060721 23.55 23.55 23.09 23.18 13204501
20060724 23.28 23.86 23.22 23.71 11044807
20060725 23.60 24.01 23.48 23.96 16377853
20060726 23.83 24.44 23.76 24.32 16909700
20060727 24.32 24.70 24.12 24.24 14976547
20060728 24.43 24.68 24.29 24.54 11566894
20060731 24.57 24.76 24.48 24.60 15663454
20060801 24.59 24.62 23.72 24.20 19585160
20060802 24.38 24.42 24.06 24.39 11696797
20060803 24.23 24.41 24.11 24.36 9654497
20060804 24.54 24.64 24.37 24.57 9802133
20060807 24.60 24.60 24.14 24.22 9509336
20060808 24.33 24.57 24.17 24.40 10161464
20060809 24.65 25.02 24.57 24.61 17904390
20060810 24.62 24.73 24.43 24.69 9741787
20060811 24.69 24.78 24.55 24.78 9987022
20060814 24.85 25.00 24.61 24.68 8414848
20060815 24.67 25.05 24.55 25.02 13608644
20060816 25.02 25.04 24.85 24.90 9823990
20060817 24.88 25.05 24.63 24.90 13445475
20060818 24.97 25.10 24.85 25.04 13953404
20060821 24.95 25.18 24.79 25.11 8733627
20060822 25.00 25.21 24.86 25.17 9358125
20060823 25.10 25.34 24.95 25.02 13322170
20060824 25.17 25.28 25.11 25.21 9711820
20060825 25.19 25.37 25.13 25.24 6201269
20060828 25.16 25.46 25.16 25.42 10675029
20060829 25.42 25.65 25.30 25.59 11495688
20060830 25.61 25.82 25.58 25.74 10048194
20060831 25.72 25.79 25.58 25.59 7121726
20060901 25.77 26.01 25.70 25.88 9704534
20060905 25.85 25.92 25.65 25.82 8635066
20060906 25.68 25.94 25.64 25.79 10455774
20060907 25.64 25.78 25.52 25.69 11881686
20060908 25.85 25.88 25.65 25.75 7648350
20060911 25.75 25.90 25.69 25.85 7835301
20060912 25.89 26.11 25.78 26.07 19071732
20060913 26.00 26.15 25.93 26.01 10124349
20060914 26.04 26.18 26.00 26.17 8776241
20060915 26.23 26.25 25.86 26.05 12416833
20060918 25.99 26.20 25.90 26.01 10002556
20060919 26.17 26.20 25.97 26.19 9198667
20060920 26.30 26.76 26.23 26.68 14887333
20060921 26.63 26.94 26.60 26.84 23326788
20060922 26.92 27.19 26.81 26.99 18637208
20060925 27.16 27.29 27.10 27.28 18133542
20060926 27.29 27.64 27.10 27.61 28702448
20060927 27.56 27.61 26.48 26.76 34167872
20060928 26.76 26.95 26.62 26.87 20774084
20060929 26.92 27.09 26.89 27.01 21235138
20061002 27.06 27.16 26.93 27.02 18290112
20061003 27.08 27.32 27.01 27.26 16164647
20061004 27.22 27.52 26.92 27.51 18992278
20061005 27.51 27.55 27.01 27.14 23207678
20061006 27.05 27.10 26.87 27.06 17078528
20061009 26.47 27.01 26.47 26.98 14097860
20061010 26.98 27.01 26.60 26.87 20619754
20061011 26.93 27.17 26.87 26.91 17311346
20061012 27.08 27.33 27.08 27.20 15998481
20061013 27.20 27.30 27.06 27.24 13028420
20061016 27.24 27.28 26.99 27.24 11608530
20061017 27.05 27.14 26.77 26.91 11409166
20061018 27.08 27.20 26.71 26.91 14349173
20061019 27.16 27.43 27.11 27.36 15585474
20061020 27.49 27.83 27.28 27.80 21010050
20061023 27.80 28.02 27.71 27.96 13342017
20061024 27.82 28.08 27.71 27.94 13924062
20061025 27.94 28.19 27.91 28.16 13182091
20061026 28.14 28.57 28.12 28.49 22795758
20061027 28.49 28.61 28.16 28.56 18510792
20061030 28.52 28.64 27.26 27.69 38592020
20061031 27.47 27.51 26.62 27.21 38760240
20061101 27.39 27.42 27.13 27.19 16062669
20061102 27.30 27.39 27.03 27.20 16922680
20061103 27.21 27.28 26.90 26.99 16559447
20061106 27.18 27.24 26.96 27.19 16008680
20061107 27.26 27.29 27.06 27.11 15304107
20061108 26.94 27.13 26.73 27.10 10935507
20061109 27.06 27.13 26.37 26.55 15202385
20061110 26.63 26.67 25.94 26.17 17870952
20061113 26.10 26.52 26.10 26.44 13363504
20061114 26.52 26.82 26.29 26.76 17658396
20061115 26.66 26.66 26.25 26.54 13282861
20061116 26.51 26.58 26.29 26.43 14802025
20061117 26.44 26.58 26.36 26.50 15754376
20061120 26.57 26.86 26.40 26.46 18362264
20061121 26.67 26.98 26.64 26.81 22080842
20061122 26.96 26.97 26.47 26.52 16088898
20061124 26.53 26.71 26.48 26.52 5796176
20061127 26.52 26.57 26.08 26.13 14958963
20061128 25.98 26.37 25.95 26.25 18510730
20061129 26.60 26.82 26.49 26.63 16609247
20061130 26.63 26.92 26.60 26.66 17052546
20061201 26.81 26.81 26.31 26.44 13769668
20061204 26.56 26.66 26.47 26.60 15381951
20061205 26.69 26.70 26.27 26.39 18122336
20061206 26.39 26.77 26.31 26.67 19391302
20061207 26.64 26.87 26.61 26.63 14479890
20061208 26.69 26.98 26.55 26.95 11114982
20061211 27.09 27.37 27.06 27.24 14050219
20061212 27.18 27.36 27.02 27.29 15684254
20061213 27.30 27.47 27.30 27.37 9502960
20061214 27.38 27.69 27.32 27.54 12976367
20061215 27.47 27.86 27.47 27.84 28893606
20061218 27.93 28.01 27.79 27.89 12327601
20061219 27.89 28.07 27.82 27.98 14333914
20061220 27.99 28.16 27.75 27.82 14251099
20061221 27.95 28.12 27.89 27.99 11545308
20061222 27.99 28.06 27.83 27.89 11124941
20061226 27.86 28.16 27.84 28.05 6437079
20061227 28.11 28.39 28.01 28.34 9650508
20061228 28.25 28.50 28.25 28.48 11575054
20061229 28.52 28.72 28.35 28.42 12615228
20070103 28.72 29.37 28.70 28.86 26234596
20070104 29.01 29.07 28.76 29.02 23506660
20070105 29.02 29.05 28.48 28.53 23300146
20070108 28.51 28.58 28.23 28.40 24649640
20070109 28.40 28.74 28.40 28.51 19701098
20070110 28.51 28.55 28.14 28.35 17848474
20070111 28.32 28.71 28.16 28.63 11786777
20070112 28.74 28.92 28.66 28.80 15128967
20070116 28.86 28.92 28.52 28.67 14675695
20070117 28.58 28.74 28.38 28.45 14290341
20070118 28.24 29.05 28.24 28.99 14748280
20070119 28.99 29.03 28.56 28.74 16276861
20070122 28.63 28.85 28.55 28.74 12090212
20070123 28.82 29.28 28.78 28.92 17301748
20070124 29.03 29.49 28.99 29.37 14083731
20070125 29.37 29.49 28.68 28.93 15349577
20070126 28.93 29.19 28.62 29.19 12697471
20070129 28.87 29.47 28.75 29.34 20637846
20070130 29.35 29.84 29.35 29.76 20622292
20070131 29.66 29.84 29.40 29.72 15636161
20070201 29.91 29.91 29.24 29.32 18228384
20070202 29.47 29.61 29.32 29.45 13118728
20070205 29.33 29.42 29.17 29.39 10960465
20070206 29.36 29.47 29.17 29.38 10443161
20070207 29.38 29.62 29.28 29.39 10285417
20070208 29.35 29.49 29.07 29.28 14735967
20070209 29.31 29.39 28.83 29.09 10148540
20070212 29.09 29.22 28.84 28.99 8225015
20070213 28.99 29.37 28.92 29.35 8979519
20070214 29.39 29.90 29.36 29.80 14987943
20070215 29.73 29.84 29.62 29.63 9041217
20070216 29.63 29.73 29.48 29.70 11153725
20070220 29.74 29.78 29.36 29.52 9535060
20070221 29.48 29.73 29.32 29.54 10583926
20070222 29.70 29.80 29.49 29.66 11867399
20070223 29.66 29.72 29.24 29.63 12742837
20070226 29.66 29.90 29.58 29.62 16715746
20070227 29.59 29.59 27.64 28.26 28566296
20070228 28.55 28.95 28.24 28.85 23250548
20070301 28.55 28.85 28.09 28.62 19359038
20070302 28.51 28.62 27.93 28.14 16973556
20070305 28.00 28.41 27.81 27.87 14678287
20070306 28.19 28.31 27.92 28.14 18255344
20070307 28.01 28.14 27.47 27.53 22143872
20070308 27.85 28.25 27.65 28.14 16242253
20070309 28.31 28.31 27.97 28.12 15193258
20070312 28.12 28.42 27.86 28.22 17966038
20070313 28.10 28.26 27.73 27.87 18940762
20070314 27.94 28.04 27.64 27.99 17793386
20070315 27.83 28.09 27.69 28.05 13964872
20070316 28.28 28.35 27.87 28.02 19728838
20070319 28.12 28.41 28.10 28.35 10138949
20070320 28.29 28.55 28.12 28.53 12086453
20070321 28.28 29.12 28.28 29.07 14443290
20070322 28.94 29.49 28.94 29.32 18508358
20070323 29.38 29.73 29.25 29.41 21107320
20070326 29.34 29.35 28.83 29.06 23062602
20070327 29.08 29.28 28.97 29.08 14230069
20070328 28.95 29.04 28.60 28.72 15600257
20070329 29.03 29.08 28.72 28.99 12510951
20070330 29.01 29.39 28.89 29.26 19179648
20070402 28.85 29.49 28.35 29.19 13785092
20070403 29.36 29.50 29.28 29.41 11575630
20070404 29.40 29.51 29.17 29.33 12419959
20070405 29.24 29.65 29.17 29.63 10682902
20070409 29.64 29.75 29.55 29.63 6784501
20070410 29.63 29.78 29.34 29.48 9384760
20070411 29.48 29.52 28.98 29.15 16313912
20070412 29.16 29.17 28.85 29.14 8967862
20070413 29.46 29.46 28.93 29.16 11029141
20070416 29.23 29.65 29.16 29.53 12133646
20070417 29.48 29.48 29.18 29.21 14280844
20070418 29.13 29.30 29.03 29.18 12507584
20070419 29.07 29.37 29.01 29.25 15381501
20070420 29.75 29.92 29.42 29.56 18860696
20070423 29.55 29.62 29.14 29.28 10242280
20070424 29.38 29.52 29.22 29.32 14498462
20070425 29.52 29.55 29.18 29.36 16761074
20070426 29.28 29.69 29.28 29.61 15309176
20070427 29.48 29.78 29.41 29.55 15849566
20070430 29.83 30.01 29.39 29.77 21575984
20070501 29.89 30.17 29.83 30.03 15872392
20070502 30.24 31.19 30.22 30.88 31058204
20070503 31.01 32.27 30.96 32.03 40637116
20070504 32.10 32.13 31.53 31.71 17768502
20070507 31.62 31.91 31.58 31.84 13449997
20070508 31.84 31.84 31.47 31.68 13010145
20070509 31.70 32.25 31.70 32.10 15810069
20070510 31.96 32.13 31.78 31.80 11699051
20070511 31.84 32.25 31.82 32.25 14775967
20070514 32.21 32.53 32.18 32.44 18835048
20070515 32.56 33.26 32.50 33.17 25765354
20070516 33.18 33.43 33.14 33.33 17116290
20070517 33.23 33.30 32.83 32.86 16455100
20070518 33.14 33.33 33.07 33.21 25620446
20070521 33.14 33.39 33.07 33.17 21040338
20070522 33.47 33.53 33.14 33.23 19926986
20070523 33.48 33.56 33.03 33.27 18100124
20070524 33.24 33.41 33.07 33.17 14006417
20070525 33.18 33.22 32.97 33.14 12569010
20070529 33.20 33.73 33.20 33.69 19335172
20070530 33.49 34.19 33.44 34.17 18061908
20070531 34.17 34.30 33.94 33.94 16947018
20070601 33.94 34.09 33.36 33.54 19877486
20070604 33.62 33.84 33.38 33.49 9566984
20070605 33.46 33.48 33.20 33.34 13840735
20070606 33.35 33.69 33.34 33.47 14533599
20070607 33.55 33.63 33.12 33.21 20337216
20070608 33.14 33.61 33.05 33.59 17180152
20070611 33.49 34.01 33.44 33.93 13274441
20070612 33.82 33.96 33.56 33.59 18697706
20070613 33.66 33.84 33.13 33.45 21555850
20070614 33.38 33.73 33.38 33.70 19369796
20070615 33.96 33.99 33.46 33.52 18515868
20070618 33.46 33.52 33.15 33.18 12177887
20070619 33.20 33.65 33.18 33.59 12408714
20070620 33.52 33.66 33.17 33.17 11537985
20070621 33.22 33.41 32.95 33.10 12020541
20070622 33.06 33.06 32.33 32.46 21851436
20070625 32.47 32.86 32.21 32.36 13702239
20070626 32.50 32.52 31.86 32.03 17644882
20070627 31.86 31.96 31.62 31.91 15225052
20070628 31.91 32.24 31.86 32.03 13735324
20070629 32.09 32.39 31.86 32.10 15018847
20070702 32.27 32.60 32.21 32.42 15576037
20070703 32.49 33.06 32.49 32.85 9435157
20070705 32.60 32.94 32.60 32.74 11899485
20070706 32.71 32.86 32.56 32.72 12127712
20070709 32.82 33.12 32.72 33.09 14715204
20070710 32.87 32.90 31.86 31.91 19884600
20070711 31.77 32.28 31.52 32.13 17064064
20070712 32.20 32.68 32.06 32.62 15139510
20070713 32.72 33.28 32.58 32.88 10705442
20070716 33.34 33.95 33.28 33.67 32059302
20070717 33.59 33.66 33.14 33.28 19079422
20070718 33.20 33.32 32.76 33.05 15043244
20070719 33.13 33.57 33.08 33.28 14328871
20070720 32.76 33.46 32.76 33.29 17963222
20070723 33.43 34.13 33.43 33.69 17001454
20070724 33.46 34.26 33.43 33.94 19655494
20070725 34.05 34.51 33.61 34.03 16843720
20070726 33.43 33.88 33.13 33.39 22564548
20070727 33.25 33.84 33.02 33.07 22331124
20070730 32.94 34.72 32.13 32.69 22345348
20070731 33.08 34.09 32.87 33.56 28786392
20070801 33.46 34.20 33.18 34.05 22353348
20070802 33.91 34.24 33.68 33.96 13781883
20070803 33.98 34.47 33.39 33.66 21197142
20070806 33.63 34.27 33.63 34.19 20116502
20070807 33.80 34.40 33.80 33.94 17155376
20070808 33.90 34.28 33.41 34.01 20644694
20070809 33.28 34.24 33.00 33.01 23705260
20070810 32.76 33.07 32.10 32.54 22306486
20070813 32.92 33.02 32.36 32.80 13976320
20070814 32.80 33.07 32.20 32.25 12288239
20070815 32.25 32.53 31.76 31.89 17213924
20070816 31.69 31.95 30.92 31.68 27999248
20070817 33.06 33.07 31.43 32.13 23788318
20070820 32.12 32.69 32.09 32.37 13225878
20070821 32.21 33.00 32.20 32.84 16624010
20070822 33.06 33.06 32.58 32.93 13466416
20070823 33.03 33.31 32.93 33.19 11018750
20070824 33.19 33.61 33.17 33.57 8786476
20070827 33.43 33.80 33.32 33.54 8448784
20070828 33.46 33.50 32.68 32.69 13303221
20070829 32.91 33.30 32.84 33.25 10484208
20070830 33.17 33.24 32.68 33.02 10170138
20070831 33.32 33.43 32.76 32.98 12271983
20070904 33.05 33.77 32.98 33.60 13252675
20070905 33.52 33.52 32.75 33.03 16276666
20070906 33.15 33.46 33.02 33.28 10258784
20070907 32.78 33.11 32.32 32.55 13883483
20070910 32.69 32.72 32.24 32.48 10574124
20070911 32.50 33.07 32.50 32.97 11765635
20070912 32.94 33.27 32.87 32.97 11776938
20070913 33.15 33.76 33.13 33.55 12987754
20070914 33.52 33.55 33.24 33.48 12495376
20070917 33.46 33.85 33.40 33.54 13330272
20070918 33.64 34.12 33.55 34.10 14563820
20070919 34.22 34.57 34.12 34.47 15327724
20070920 34.35 34.65 34.32 34.49 12517347
20070921 34.34 35.17 34.34 34.94 20631614
20070924 34.84 35.08 34.54 34.74 14652974
20070925 34.65 35.00 34.53 34.70 14647767
20070926 34.91 35.08 34.85 35.02 11850344
20070927 34.99 35.24 34.91 35.18 16157667
20070928 35.08 35.18 34.78 34.87 13030934
20071001 35.01 35.80 34.95 35.75 22868078
20071002 35.63 35.94 35.55 35.70 10841585
20071003 35.63 35.73 35.35 35.62 9903692
20071004 35.62 35.83 35.61 35.76 10026755
20071005 36.03 36.13 35.79 35.95 10207830
20071008 35.83 35.95 35.60 35.74 6483472
20071009 35.78 36.30 35.78 36.26 11956036
20071010 36.11 36.42 36.05 36.27 11900685
20071011 36.27 36.76 36.12 36.31 15465909
20071012 36.42 36.61 36.07 36.19 12469792
20071015 36.16 36.37 35.18 35.48 17295128
20071016 35.52 35.88 35.40 35.72 20625992
20071017 35.93 36.17 35.51 35.98 16220442
20071018 35.89 36.12 35.61 35.75 11573109
20071019 35.47 35.84 34.98 35.19 17700322
20071022 34.82 35.28 34.73 35.24 10692904
20071023 35.27 35.72 35.18 35.62 12623517
20071024 35.41 35.52 34.59 35.31 15149151
20071025 35.46 35.81 35.27 35.70 13966656
20071026 36.06 36.40 35.77 36.25 16144460
20071029 36.41 36.65 36.28 36.56 20275520
20071030 36.52 36.57 35.85 36.06 13697575
20071031 36.48 36.67 36.17 36.62 16320199
20071101 36.44 36.53 35.46 35.57 16220316
20071102 35.64 35.68 34.97 35.28 16892326
20071105 35.26 35.29 34.75 34.83 15418609
20071106 34.83 34.95 34.33 34.77 14687852
20071107 34.71 34.86 34.22 34.26 12831963
20071108 34.29 34.41 33.48 33.97 18959052
20071109 33.45 34.61 33.45 34.00 18761046
20071112 34.02 34.34 33.70 34.02 15990233
20071113 34.24 34.71 33.82 34.64 12081582
20071114 34.79 35.08 34.46 34.60 14494879
20071115 34.52 34.72 34.06 34.21 15484779
20071116 34.37 34.98 34.22 34.73 19757738
20071119 34.58 34.78 33.85 34.22 20958978
20071120 34.21 34.76 33.95 34.31 17390484
20071121 33.98 34.25 33.35 33.35 14826607
20071123 33.50 33.95 33.41 33.90 5416962
20071126 33.89 34.00 32.74 32.77 20006818
20071127 32.89 33.29 32.41 32.96 18822310
20071128 33.22 33.93 32.82 33.71 16472288
20071129 33.56 33.95 33.45 33.77 10073855
20071130 34.17 34.48 34.01 34.35 16372279
20071203 34.25 34.78 33.94 34.25 12118566
20071204 34.12 35.10 34.12 34.82 17460804
20071205 35.02 35.41 34.75 35.39 18058970
20071206 35.37 35.39 34.82 35.31 17433380
20071207 35.30 36.07 35.30 36.01 20725876
20071210 36.02 36.17 35.91 36.05 12513947
20071211 36.20 36.25 35.18 35.35 16620981
20071212 35.77 36.34 35.18 35.72 24088566
20071213 35.48 35.88 35.14 35.79 12599867
20071214 35.83 35.83 35.27 35.27 11446808
20071217 35.05 35.06 34.18 34.26 14827990
20071218 34.44 34.93 34.17 34.83 14558532
20071219 35.06 35.26 34.53 34.70 14412482
20071220 34.88 34.94 34.45 34.83 8864942
20071221 35.06 35.59 35.00 35.23 26518720
20071224 34.67 35.64 34.67 35.60 3592019
20071226 35.48 35.97 35.48 35.85 9526637
20071227 35.85 35.85 35.26 35.28 9942145
20071228 35.31 35.77 35.30 35.47 9816222
20071231 35.37 35.37 34.69 34.73 11307802
20080102 34.90 35.09 34.06 34.35 12760384
20080103 34.40 34.97 34.35 34.51 10590505
20080104 34.17 34.68 33.79 33.86 13959611
20080107 34.01 34.64 33.99 34.46 18900682
20080108 34.81 35.58 32.57 33.71 43442392
20080109 33.72 34.14 32.53 34.10 30712180
20080110 33.91 35.22 33.64 34.89 26703054
20080111 34.64 35.09 33.73 34.12 20898796
20080114 34.33 34.71 34.15 34.52 12916538
20080115 34.12 34.51 33.81 33.86 16105381
20080116 33.63 34.68 33.63 33.98 16862518
20080117 34.02 34.25 32.67 32.85 25991378
20080118 33.02 33.24 30.71 31.39 49514808
20080122 29.87 30.91 29.55 30.37 38435376
20080123 29.55 30.63 28.42 30.57 38838668
20080124 30.64 31.50 30.05 30.69 22135074
20080125 31.10 31.13 30.24 30.32 17441424
20080128 29.95 30.66 28.64 30.60 28295296
20080129 30.89 31.50 30.35 31.08 20489028
20080130 31.01 31.28 30.57 30.70 17592876
20080131 30.31 31.45 30.12 31.18 20868780
20080201 31.51 31.71 30.94 31.11 17221220
20080204 31.07 31.30 30.69 31.00 14346865
20080205 30.70 30.77 29.55 29.57 22737646
20080206 29.72 29.95 29.36 29.47 16192441
20080207 29.34 29.69 28.98 29.67 22621690
20080208 29.57 29.73 28.78 29.24 23310698
20080211 29.23 29.58 28.76 29.54 13867848
20080212 29.78 30.33 29.51 30.16 20056094
20080213 30.31 31.24 30.20 31.04 30940854
20080214 31.10 31.14 30.47 30.53 13272376
20080215 30.47 30.51 30.12 30.37 14927640
20080219 30.66 30.66 28.25 28.37 43210732
20080220 27.88 28.59 26.74 28.29 90424864
20080221 28.81 28.90 27.97 28.39 28948310
20080222 28.50 29.10 28.38 29.06 21723314
20080225 28.90 29.43 28.68 29.32 16289839
20080226 29.24 29.71 28.91 29.55 18206158
20080227 29.43 29.66 29.15 29.22 16569203
20080228 28.89 30.36 28.82 29.85 27613388
20080229 29.58 29.81 29.07 29.16 18789548
20080303 29.17 29.38 28.83 29.14 19328474
20080304 28.91 28.91 28.26 28.66 22917494
20080305 28.86 29.30 28.51 28.86 16515647
20080306 28.78 28.90 28.18 28.33 18737486
20080307 28.10 28.55 27.90 28.17 19572468
20080310 28.14 28.29 27.50 27.60 20773872
20080311 28.04 28.44 27.51 28.27 21064570
20080312 28.32 28.48 27.63 27.76 26771184
20080313 27.46 28.18 27.07 27.84 19246148
20080314 28.09 28.09 26.98 27.15 22773640
20080317 26.77 28.06 26.62 27.79 19416780
20080318 28.30 28.33 27.67 28.33 22409956
20080319 28.42 28.76 27.84 28.21 24140448
20080320 28.83 29.15 28.18 29.00 22586816
20080324 29.39 29.93 29.05 29.68 15189568
20080325 29.76 29.76 28.97 29.63 18104900
20080326 29.53 29.53 28.61 29.02 22686330
20080327 29.21 29.33 28.83 28.87 12650874
20080328 28.94 29.20 28.76 28.78 12960878
20080331 28.95 29.50 28.85 29.27 14932497
20080401 29.99 30.60 29.75 30.48 18783734
20080402 30.48 30.94 30.36 30.62 18364968
20080403 30.38 30.82 30.17 30.71 13243946
20080404 30.86 30.86 29.91 30.12 15882496
20080407 30.14 30.46 30.06 30.17 14504336
20080408 30.16 30.19 29.76 29.99 16522768
20080409 29.99 30.13 29.15 29.39 16083083
20080410 29.33 29.71 29.12 29.24 21191916
20080411 28.85 29.44 28.85 29.04 15237411
20080414 29.25 29.30 28.76 28.84 14202164
20080415 28.97 29.02 28.39 28.65 20481042
20080416 28.95 29.36 28.79 29.25 16140310
20080417 29.22 29.57 29.04 29.25 13384065
20080418 29.69 30.02 29.29 29.40 16422038
20080421 29.30 29.46 29.00 29.34 13489452
20080422 29.26 29.69 28.95 29.16 13591653
20080423 29.21 29.78 29.21 29.65 12108021
20080424 29.70 29.97 29.34 29.67 13365561
20080425 29.79 30.23 29.69 30.23 17471254
20080428 30.90 31.32 30.43 30.97 28126032
20080429 30.99 31.34 30.87 31.18 18371334
20080430 31.26 31.87 31.21 31.40 21108586
20080501 31.34 32.30 31.34 32.09 17653598
20080502 32.23 32.59 31.97 32.31 13143635
20080505 32.23 32.23 31.63 31.74 15518158
20080506 31.74 31.89 31.25 31.74 17046642
20080507 31.39 31.63 31.08 31.24 18857220
20080508 31.41 31.61 30.94 31.21 14590749
20080509 31.21 31.21 30.60 30.94 13839804
20080512 31.03 31.12 30.72 31.06 10863225
20080513 31.07 31.46 30.96 31.10 9371137
20080514 31.18 32.15 31.10 31.78 17782636
20080515 31.77 31.82 31.34 31.74 14869781
20080516 31.83 31.83 31.37 31.64 14931665
20080519 31.62 32.01 31.31 31.91 13318627
20080520 31.69 31.71 30.64 30.87 19248010
20080521 30.98 31.03 30.21 30.37 19605102
20080522 30.43 30.82 30.32 30.58 10894596
20080523 30.54 30.54 30.11 30.26 10884793
20080527 30.22 30.67 29.99 30.50 10986013
20080528 30.56 30.91 30.43 30.82 13499378
20080529 30.83 31.53 30.59 31.31 12248578
20080530 31.34 31.72 31.15 31.39 14502028
20080602 31.34 31.42 29.54 30.90 16650581
20080603 30.94 31.13 30.24 30.49 14005972
20080604 30.62 30.76 29.65 30.18 28332518
20080605 30.23 32.25 30.19 31.79 51134776
20080606 31.59 31.74 31.01 31.20 23040606
20080609 31.22 31.56 30.79 30.96 16408558
20080610 30.78 30.94 30.22 30.62 17046396
20080611 30.50 30.50 29.48 29.92 23670232
20080612 30.10 30.65 29.52 29.89 19614048
20080613 30.15 30.50 29.64 30.46 13395829
20080616 29.82 30.02 29.47 29.57 19259896
20080617 29.66 29.69 29.21 29.29 17650780
20080618 29.15 29.43 28.78 29.36 15768024
20080619 29.30 29.96 29.14 29.79 18481502
20080620 29.51 29.88 28.77 28.87 27104020
20080623 28.94 29.41 28.86 29.30 19514420
20080624 29.25 29.28 28.59 28.90 16124135
20080625 28.95 29.45 28.79 29.04 16464438
20080626 28.96 28.96 28.00 28.00 23564968
20080627 28.02 28.32 27.61 27.97 22023250
20080630 27.97 29.03 27.87 28.89 22114054
20080701 28.54 29.37 28.37 28.99 27947854
20080702 29.15 29.37 28.97 29.08 20916560
20080703 29.11 29.46 28.98 29.17 12986166
20080707 29.33 29.65 28.45 28.91 19784014
20080708 29.05 29.47 28.68 29.21 17675886
20080709 29.30 29.71 28.59 28.63 15517093
20080710 28.70 28.88 28.33 28.83 19737594
20080711 28.52 29.18 28.26 28.85 16160628
20080714 29.14 29.28 28.69 28.81 15272439
20080715 28.53 29.38 28.25 28.95 25017092
20080716 28.93 29.27 28.48 29.23 15474603
20080717 29.33 29.41 28.89 29.27 18418688
20080718 29.34 29.36 28.90 29.28 16148280
20080721 29.34 29.46 28.91 29.04 10844206
20080722 28.89 29.18 28.28 28.65 21697492
20080723 28.74 29.87 28.64 29.61 20728800
20080724 29.80 29.80 28.88 28.99 14711102
20080725 28.96 29.25 28.17 28.46 15576532
20080728 28.14 28.36 27.55 27.76 24532748
20080729 27.91 28.43 27.83 28.19 18886084
20080730 28.29 28.49 27.97 28.37 16520648
20080731 28.14 28.85 28.04 28.12 24741448
20080801 28.45 28.61 28.06 28.09 20494678
20080804 28.19 28.34 27.67 27.95 13569785
20080805 28.23 28.65 27.87 28.54 16501158
20080806 28.49 28.60 28.05 28.28 15650981
20080807 28.11 28.32 27.60 27.84 19625132
20080808 27.93 28.70 27.84 28.57 16752713
20080811 28.74 29.44 28.60 29.16 14919318
20080812 29.12 29.13 28.59 28.76 15502446
20080813 28.73 28.80 28.09 28.38 13303945
20080814 28.17 28.83 27.92 28.66 13399217
20080815 28.78 29.12 28.66 28.88 13765896
20080818 28.94 29.23 28.49 28.70 13051786
20080819 28.59 28.73 28.13 28.25 11120577
20080820 28.38 28.71 27.95 28.46 13055902
20080821 28.17 28.70 28.09 28.56 11522363
20080822 28.78 29.29 28.67 29.15 12430768
20080825 29.26 29.26 28.33 28.47 10779441
20080826 28.50 28.50 28.09 28.28 10675333
20080827 28.33 28.81 28.13 28.67 11623566
20080828 28.80 29.37 28.75 29.30 13494367
20080829 29.09 29.64 28.54 29.01 12212140
20080902 29.45 30.02 29.36 29.60 16365576
20080903 29.48 29.72 29.31 29.49 15908589
20080904 29.33 29.40 28.21 28.26 22983592
20080905 28.11 28.29 27.68 28.15 18005522
20080908 28.68 29.05 28.44 29.01 20798046
20080909 28.79 29.75 28.79 29.10 30748858
20080910 29.19 29.19 28.44 28.68 35268972
20080911 28.37 28.81 28.13 28.69 23461400
20080912 28.68 28.69 28.09 28.49 17942816
20080915 27.99 28.71 27.46 27.46 30168152
20080916 27.24 27.50 26.12 27.13 32069580
20080917 26.99 27.06 25.76 25.82 31792482
20080918 26.22 26.92 25.18 26.92 38081224
20080919 27.75 28.09 27.07 27.51 32601136
20080922 27.51 27.51 26.19 26.46 19689292
20080923 26.48 26.76 25.53 25.65 18042686
20080924 25.87 25.95 25.44 25.84 19646438
20080925 26.03 26.82 25.94 26.48 20283436
20080926 25.96 26.63 25.91 26.58 14597309
20080929 26.23 26.43 24.99 25.29 32120908
20080930 25.96 26.56 25.52 26.51 27594136
20081001 26.26 26.40 25.62 25.95 21003598
20081002 25.94 26.24 25.52 25.83 23886792
20081003 26.15 26.43 25.67 25.81 25221798
20081006 25.27 25.79 23.97 24.75 39430640
20081007 24.74 25.37 23.75 23.86 34327156
20081008 23.54 24.51 23.27 23.28 40067712
20081009 23.51 23.73 21.72 21.77 35033220
20081010 20.30 23.58 19.37 22.47 59146396
20081013 22.96 24.46 22.66 24.28 28130430
20081014 25.17 25.60 23.71 24.30 25366766
20081015 23.84 23.84 22.20 22.36 23153952
20081016 22.34 23.26 21.14 23.01 27478082
20081017 22.45 23.87 21.98 22.82 25074544
20081020 23.18 24.38 22.85 24.34 18602526
20081021 23.93 24.50 23.34 23.51 17224446
20081022 22.96 23.21 20.99 21.62 27598284
20081023 21.92 22.86 21.01 22.03 32490060
20081024 20.41 22.22 20.36 21.05 27153458
20081027 21.91 23.81 21.71 23.18 39599656
20081028 23.73 26.59 23.39 26.57 42251696
20081029 26.35 26.57 25.17 25.60 36034732
20081030 26.53 26.70 25.01 25.60 21940866
20081031 25.75 26.37 24.84 24.91 28518432
20081103 25.28 26.07 25.12 25.81 17334164
20081104 26.58 27.75 26.45 27.37 23174086
20081105 27.05 27.21 25.65 25.89 21254924
20081106 25.95 26.20 24.23 24.55 27460928
20081107 25.05 25.32 24.56 25.22 22201996
20081110 25.97 26.15 25.29 25.59 17541328
20081111 25.28 25.66 24.70 24.95 22445376
20081112 24.85 24.92 24.08 24.31 20873236
20081113 24.37 26.22 23.76 26.14 30488224
20081114 25.58 26.68 24.87 25.18 27712766
20081117 25.07 25.39 24.05 24.54 19484078
20081118 24.34 24.97 23.15 23.92 32705802
20081119 24.20 24.21 22.61 22.61 30393994
20081120 22.28 24.19 22.05 22.24 36026868
20081121 23.00 24.04 22.02 23.90 39095740
20081124 24.34 25.80 24.31 24.96 34836300
20081125 25.39 26.02 24.87 25.67 24943146
20081126 25.03 27.61 24.93 27.32 29685178
20081128 27.27 27.70 26.98 27.41 9080458
20081201 26.98 27.00 25.60 25.75 24343810
20081202 26.18 27.19 25.90 26.97 25944302
20081203 26.38 28.05 26.19 27.86 29420474
20081204 27.47 28.13 26.54 26.99 23051978
20081205 26.75 27.99 26.01 27.86 23872774
20081208 28.54 29.30 28.20 28.73 29542938
20081209 28.55 28.75 27.76 27.99 27441034
20081210 28.43 28.61 27.42 27.48 31652348
20081211 27.31 28.09 27.01 27.26 26257610
20081212 26.64 27.93 26.64 27.53 24477948
20081215 27.65 27.84 26.59 27.11 24687018
20081216 27.49 28.79 27.07 28.12 34397668
20081217 27.94 29.05 27.74 28.58 21670088
20081218 28.73 28.85 27.65 27.95 22900924
20081219 28.28 28.88 27.83 27.86 33045438
20081222 28.05 28.47 27.39 28.05 18286002
20081223 28.17 28.36 27.42 27.52 15021282
20081224 27.60 27.99 27.51 27.58 4928827
20081226 27.67 27.95 27.60 27.86 5801801
20081229 27.99 28.06 27.35 27.82 12108707
20081230 28.01 28.08 27.43 27.89 15063334
20081231 27.85 28.83 27.73 28.46 19473594
20090102 28.64 29.18 28.16 29.08 16590682
20090105 28.29 28.29 26.73 27.26 40330508
20090106 27.43 27.49 26.43 26.83 31286028
20090107 27.10 27.65 26.87 27.17 25028080
20090108 27.13 27.71 27.01 27.59 19184740
20090109 27.68 27.80 27.26 27.39 20486390
20090112 27.44 27.63 26.88 27.08 26328792
20090113 27.08 27.12 26.16 26.83 22649038
20090114 26.52 26.63 25.82 26.03 22382040
20090115 25.69 25.79 24.34 25.47 35325288
20090116 26.03 26.06 25.01 25.52 22545244
20090120 25.53 26.06 25.36 25.44 26355798
20090121 25.76 26.37 25.49 26.32 20608970
20090122 26.17 26.17 25.00 25.69 21615208
20090123 25.35 26.20 24.93 25.93 17940386
20090126 25.84 26.68 25.77 26.39 24388762
20090127 25.30 25.74 24.66 25.52 36929632
20090128 25.55 26.40 25.32 26.33 29219524
20090129 26.27 26.27 25.30 25.75 19098558
20090130 25.78 26.10 25.27 25.44 19540738
20090202 25.78 26.32 25.35 26.05 16981114
20090203 26.62 26.98 26.12 26.88 19905896
20090204 26.96 27.13 25.98 26.07 20913660
20090205 25.51 26.85 25.51 26.56 24849728
20090206 26.67 27.42 26.41 27.02 20427448
20090209 27.23 27.24 26.64 26.73 17107334
20090210 26.66 26.83 25.38 25.55 23756488
20090211 25.85 25.89 25.24 25.53 14757175
20090212 25.36 25.47 24.67 25.43 20244870
20090213 25.32 25.73 25.07 25.18 16500421
20090217 24.52 24.91 23.91 24.07 23113176
20090218 24.23 24.27 23.57 23.91 21638926
20090219 24.26 24.42 23.78 23.84 17400164
20090220 23.52 24.70 23.52 24.54 33333710
20090223 24.72 24.78 23.67 23.72 21206608
20090224 23.85 24.46 23.57 24.33 21151540
20090225 24.26 24.69 23.81 24.32 28314732
20090226 24.57 24.76 24.04 24.26 20073094
20090227 24.07 24.75 23.96 24.30 27339492
20090302 23.90 24.15 23.33 23.44 36334928
20090303 23.43 23.75 23.12 23.26 27604142
20090304 23.65 24.36 23.13 23.97 22376168
20090305 23.47 24.66 23.34 23.77 27044900
20090306 23.81 24.15 22.61 23.23 34352392
20090309 22.97 23.06 22.23 22.30 25894008
20090310 22.70 23.52 22.41 23.52 22587044
20090311 23.85 23.85 23.22 23.37 16446528
20090312 23.37 23.98 23.25 23.97 24818380
20090313 24.09 24.24 23.72 24.19 17703092
20090316 24.43 24.78 23.85 24.32 21362650
20090317 24.26 25.41 24.26 25.41 26420844
20090318 25.19 26.40 25.19 26.21 33243536
20090319 26.23 26.36 25.30 25.76 23805332
20090320 25.92 26.05 25.17 25.22 30423370
20090323 25.72 26.46 25.40 26.46 22757176
20090324 26.44 26.53 25.96 25.98 18792458
20090325 26.16 26.19 25.04 25.68 34667064
20090326 25.93 26.04 25.07 26.01 26619626
20090327 25.87 26.21 25.66 26.08 16906086
20090330 25.74 25.88 25.30 25.74 23360450
20090331 26.01 26.39 25.57 25.72 25138450
20090401 25.43 26.75 25.41 26.59 30208620
20090402 27.01 28.15 26.82 27.65 33866416
20090403 27.72 28.03 27.55 27.93 19533810
20090406 27.77 28.17 27.61 28.13 21482060
20090407 27.92 27.92 27.15 27.40 16810152
20090408 27.55 27.68 27.12 27.36 15367433
20090409 27.71 27.80 27.50 27.73 19043294
20090413 27.45 27.67 27.16 27.41 13807430
20090414 27.13 27.25 26.68 27.03 19084512
20090415 26.95 27.41 26.93 27.37 15524545
20090416 27.47 27.47 27.07 27.41 20916132
20090417 27.61 27.94 27.43 27.45 21363616
20090420 27.34 27.54 26.58 26.71 15895385
20090421 26.62 26.94 26.23 26.81 18175068
20090422 26.80 27.33 26.63 26.70 19538942
20090423 26.84 26.94 26.31 26.78 18583420
20090424 26.89 27.03 26.37 26.78 28190050
20090427 26.65 26.81 26.01 26.38 27802422
20090428 26.61 26.85 26.13 26.74 22267732
20090429 26.82 26.99 26.04 26.27 23302100
20090430 26.55 26.58 25.90 26.21 25979254
20090501 26.22 26.48 26.00 26.39 14118875
20090504 26.62 27.07 26.52 26.81 17569894
20090505 26.78 26.95 26.35 26.46 18984362
20090506 26.44 26.60 26.17 26.57 15906499
20090507 26.44 26.52 25.36 25.79 28771258
20090508 26.00 26.10 25.51 25.78 17894652
20090511 25.83 26.04 25.54 25.76 15023339
20090512 25.91 26.41 25.84 26.26 15906962
20090513 26.33 26.62 25.64 25.70 17566768
20090514 25.76 26.12 25.66 25.89 14664193
20090515 25.97 26.01 25.44 25.57 16500792
20090518 25.70 25.97 25.55 25.65 15889017
20090519 25.73 25.80 25.51 25.61 13032986
20090520 25.76 26.06 25.70 25.76 21205694
20090521 25.54 25.60 24.88 25.19 19495642
20090522 25.21 25.22 24.83 24.88 11273033
20090526 24.77 25.68 24.74 25.59 14019537
20090527 25.61 25.64 24.94 25.00 14878615
20090528 25.15 25.45 24.96 25.28 16891662
20090529 25.38 25.39 24.82 25.27 20903164
20090601 25.51 25.57 25.13 25.26 21580934
20090602 25.31 25.64 25.15 25.54 19131864
20090603 25.49 25.78 25.13 25.56 19514746
20090604 25.64 25.76 25.44 25.54 16027372
20090605 25.75 25.75 25.17 25.26 14789003
20090608 25.18 25.51 25.03 25.29 14310026
20090609 25.39 25.54 25.05 25.41 15392442
20090610 25.49 25.70 25.19 25.51 13565916
20090611 25.47 25.98 25.44 25.70 14532784
20090612 25.64 25.96 25.57 25.84 26513688
20090615 25.77 25.88 25.49 25.68 16504728
20090616 25.79 25.79 25.48 25.51 16806796
20090617 25.55 25.95 25.55 25.72 14195868
20090618 25.92 26.26 25.74 25.99 16617960
20090619 26.27 26.28 25.55 25.62 24170210
20090622 25.51 26.06 25.46 25.93 25825268
20090623 26.00 26.48 25.92 26.36 18405352
20090624 26.61 26.80 26.47 26.60 16538073
20090625 26.53 26.97 26.36 26.85 15202564
20090626 26.78 26.88 26.56 26.77 12668398
20090629 26.78 27.10 26.63 27.09 12364016
20090630 27.16 27.16 26.39 26.54 19693276
20090701 26.63 26.78 26.45 26.62 13367123
20090702 26.32 26.37 26.05 26.07 14707842
20090706 25.94 26.39 25.93 26.22 15144675
20090707 26.25 26.26 25.52 25.60 18752110
20090708 25.79 25.79 24.92 25.14 23305774
20090709 25.28 25.29 24.89 25.13 16275026
20090710 24.99 25.17 24.84 25.11 14383040
20090713 25.11 25.51 24.93 25.49 14727949
20090714 25.46 25.59 25.21 25.40 14590829
20090715 25.54 25.96 25.45 25.74 20482784
20090716 25.74 25.96 25.57 25.88 12545081
20090717 25.95 26.00 25.64 25.96 12270385
20090720 26.05 26.14 25.84 26.12 11903591
20090721 26.30 26.64 26.23 26.60 15561955
20090722 26.64 26.84 26.38 26.43 15805193
20090723 26.69 27.76 26.54 27.43 28717410
20090724 27.50 27.66 27.25 27.64 17212300
20090727 27.46 27.70 26.78 27.20 21806000
20090728 27.09 27.57 26.99 27.55 19191482
20090729 27.43 28.08 27.28 28.06 23608852
20090730 28.21 28.68 28.15 28.35 22063144
20090731 28.29 28.37 27.93 28.14 29515170
20090803 28.40 28.54 27.93 28.10 16212792
20090804 28.13 28.27 27.74 27.95 12450476
20090805 27.98 27.98 27.34 27.43 19844600
20090806 27.50 27.53 26.95 27.16 16916288
20090807 27.41 27.50 27.17 27.27 11743902
20090810 27.22 27.43 26.95 27.13 10185769
20090811 27.07 27.13 26.82 26.85 11193483
20090812 26.94 27.57 26.84 27.38 26672118
20090813 27.43 27.50 27.00 27.23 11641546
20090814 27.23 27.37 26.98 27.27 8933335
20090817 26.97 27.11 26.44 26.51 14422364
20090818 26.59 26.65 26.33 26.57 10980907
20090819 26.46 26.78 26.32 26.70 12302414
20090820 26.71 27.04 26.64 26.94 10704045
20090821 27.25 27.61 26.94 27.52 15993947
20090824 27.51 27.66 27.43 27.56 9810540
20090825 27.62 27.79 27.46 27.47 11634707
20090826 27.38 27.89 27.38 27.62 14219932
20090827 27.74 27.74 27.14 27.24 16077610
20090828 27.35 27.49 27.03 27.21 15720960
20090831 27.11 27.25 26.94 27.23 14183458
20090901 27.08 27.10 26.57 26.64 17550142
20090902 26.57 26.73 26.40 26.44 12286114
20090903 26.45 26.64 26.36 26.53 12204161
20090904 26.49 26.86 26.43 26.85 8372886
20090908 27.05 27.15 26.92 27.15 18449916
20090909 27.19 27.22 26.95 27.10 17451092
20090910 27.07 27.56 26.88 27.50 23515046
20090911 27.51 27.59 27.19 27.43 23487348
20090914 27.20 27.36 27.11 27.26 14016930
20090915 27.36 27.36 26.93 27.20 14304392
20090916 26.76 26.85 26.34 26.68 31346062
20090917 26.68 26.73 25.89 25.89 44711700
20090918 26.12 26.22 25.71 25.96 51806276
20090921 26.00 26.16 25.72 25.87 22955052
20090922 25.98 25.99 25.71 25.89 18141366
20090923 26.00 26.64 25.93 26.21 27589786
20090924 26.40 26.56 26.34 26.45 22118310
20090925 26.31 26.46 26.14 26.27 16713515
20090928 26.40 26.69 26.35 26.63 13254733
20090929 26.55 26.57 26.28 26.46 14877152
20090930 26.56 26.62 26.35 26.56 20631986
20091001 26.57 26.58 26.23 26.33 25082070
20091002 26.30 26.45 26.20 26.22 18848396
20091005 26.39 26.39 26.17 26.28 15408080
20091006 26.45 26.50 26.31 26.47 18964430
20091007 26.54 26.57 26.05 26.19 27082376
20091008 26.34 26.34 25.94 25.99 21384826
20091009 26.07 26.09 25.62 25.99 26062592
20091012 26.04 26.07 25.63 25.85 18611106
20091013 25.86 26.01 25.66 25.87 24775466
20091014 26.08 26.08 25.70 25.80 28759130
20091015 25.82 25.98 25.71 25.95 17919806
20091016 25.87 26.05 25.73 25.76 24005524
20091019 25.88 25.89 25.67 25.81 22062102
20091020 25.89 25.89 25.59 25.67 21515300
20091021 25.69 25.94 25.60 25.88 27918060
20091022 26.00 26.29 25.82 25.87 28074674
20091023 25.92 26.03 25.59 25.72 22287598
20091026 25.84 25.92 25.47 25.53 30080136
20091027 25.84 26.10 25.73 26.03 25784930
20091028 26.13 26.87 26.11 26.70 55475664
20091029 26.83 26.94 26.43 26.78 24619078
20091030 26.72 27.14 26.13 26.38 27394706
20091102 26.60 26.65 25.99 26.22 22866262
20091103 26.14 26.28 25.81 25.91 22618102
20091104 26.03 26.12 25.89 25.94 16976872
20091105 26.05 26.35 26.05 26.13 15497456
20091106 26.08 26.38 26.03 26.35 16721084
20091109 26.58 26.92 26.52 26.89 21498472
20091110 26.87 27.09 26.82 27.02 16349071
20091111 27.14 27.16 26.94 27.06 13848077
20091112 27.08 27.12 26.79 26.88 14014787
20091113 26.95 27.07 26.74 26.86 13291740
20091116 26.93 27.09 26.87 27.04 14763863
20091117 26.99 27.32 26.91 27.32 18437214
20091118 27.33 27.36 27.07 27.33 11912059
20091119 27.16 27.25 26.97 27.20 11848897
20091120 27.08 27.21 27.01 27.12 12765805
20091123 27.41 27.99 27.25 27.93 24722850
20091124 28.02 28.51 27.93 28.41 29346768
20091125 28.49 28.62 28.35 28.55 18419040
20091127 28.09 28.37 27.77 28.19 9594604
20091130 28.37 28.43 28.02 28.04 21843674
20091201 28.33 28.83 27.94 28.83 25295568
20091202 28.78 29.33 28.78 29.10 18594166
20091203 29.26 29.39 28.98 29.14 18466720
20091204 29.37 29.47 28.92 29.15 17955594
20091207 29.22 29.92 29.19 29.64 18086630
20091208 29.78 29.99 29.31 29.76 22765292
20091209 29.86 29.86 29.42 29.68 21162134
20091210 29.59 30.06 29.59 30.00 14724597
20091211 30.07 30.15 29.77 30.07 11702044
20091214 30.30 30.42 29.89 29.91 13101021
20091215 29.99 30.04 29.29 29.42 23160192
20091216 29.47 29.61 29.12 29.16 21036036
20091217 29.23 29.50 28.84 29.25 18808330
20091218 29.36 29.50 29.11 29.24 20323086
20091221 29.43 29.70 29.38 29.43 10602832
20091222 29.52 29.74 29.45 29.59 13614503
20091223 29.80 29.83 29.50 29.62 10555376
20091224 29.62 29.80 29.56 29.74 3805734
20091228 29.81 29.91 29.66 29.85 9609973
20091229 29.85 29.96 29.77 29.80 8739736
20091230 29.74 29.84 29.66 29.79 14778559
20091231 29.82 29.85 29.53 29.53 8399359
20100104 29.77 29.82 29.50 29.66 17020962
20100105 29.74 29.77 29.22 29.72 24961136
20100106 29.51 29.61 28.76 28.86 38901804
20100107 29.03 29.03 28.51 28.69 26457216
20100108 28.63 28.74 28.41 28.71 21426852
20100111 28.91 28.91 28.41 28.83 22792516
20100112 28.74 28.86 28.66 28.85 14943568
20100113 28.89 28.97 28.63 28.82 17745230
20100114 28.77 28.82 28.21 28.23 23911898
20100115 28.21 28.32 27.53 27.65 48377516
20100119 27.80 28.32 27.72 28.24 24826138
20100120 28.24 28.34 27.67 27.77 31362614
20100121 27.84 28.00 27.36 27.70 24449360
20100122 27.64 27.97 27.40 27.43 25130036
20100125 27.85 28.09 27.37 27.74 21888450
20100126 27.49 27.61 26.90 27.28 39218196
20100127 27.12 27.31 26.68 27.01 36266464
20100128 26.97 27.31 26.34 26.52 36986512
20100129 26.63 26.91 26.41 26.60 28094598
20100201 26.96 26.99 26.54 26.77 18903652
20100202 26.73 27.02 26.66 26.88 18261350
20100203 26.89 26.96 26.24 26.40 37198288
20100204 26.21 26.26 25.88 25.89 29830072
20100205 25.89 26.01 25.60 25.99 26002806
20100208 26.03 26.06 25.65 25.65 18366298
20100209 25.95 26.30 25.94 26.00 26504216
20100210 26.03 26.24 25.82 26.11 16753579
20100211 26.10 26.40 25.93 26.26 16589796
20100212 26.15 26.24 25.96 26.16 15725653
20100216 26.41 26.44 26.26 26.39 12919898
20100217 26.46 26.58 26.25 26.35 14842489
20100218 26.35 26.46 26.17 26.36 12380777
20100219 26.24 26.48 26.14 26.24 20438184
20100222 26.28 26.34 26.13 26.22 15185205
20100223 26.15 26.18 25.95 25.99 16296625
20100224 26.02 26.22 25.96 26.19 13767342
20100225 26.02 26.20 25.86 26.11 17515870
20100226 26.16 26.23 26.01 26.16 14088051
20100301 26.20 26.32 26.09 26.21 17912220
20100302 26.27 26.48 26.13 26.46 19190408
20100303 26.51 26.53 26.25 26.34 14771823
20100304 26.42 26.60 26.31 26.47 14494134
20100305 26.49 26.54 26.32 26.43 20726712
20100308 26.49 26.87 26.40 26.79 17730412
20100309 26.77 27.16 26.74 27.05 22451570
20100310 27.12 27.16 26.78 26.90 20079766
20100311 26.89 26.99 26.77 26.98 12150752
20100312 27.06 27.06 26.79 26.88 12495458
20100315 26.86 27.00 26.77 27.00 13930240
20100316 27.08 27.13 26.92 27.06 14235355
20100317 27.08 27.35 27.08 27.26 27018786
20100318 27.28 27.47 27.26 27.40 12306129
20100319 27.53 27.62 27.35 27.50 21989638
20100322 27.38 27.78 27.38 27.72 14101985
20100323 27.76 28.01 27.67 28.01 15952361
20100324 27.94 27.99 27.49 27.54 16596210
20100325 27.73 27.74 27.37 27.41 14955954
20100326 27.45 27.53 27.28 27.46 13411135
20100329 27.65 27.67 27.45 27.53 15522612
20100330 28.13 28.48 28.05 28.24 48962532
20100331 28.22 28.24 27.93 28.05 23704100
20100401 28.26 28.43 28.15 28.28 19034478
20100405 28.67 28.67 28.29 28.45 19550486
20100406 28.36 28.36 28.14 28.21 23326992
20100407 28.26 28.26 27.63 27.77 29627282
20100408 27.68 27.80 27.42 27.69 32252338
20100409 27.72 27.77 27.48 27.62 21463622
20100412 27.59 27.73 27.46 27.49 20053406
20100413 27.55 27.68 27.33 27.61 20706948
20100414 27.59 27.59 27.23 27.41 45152944
20100415 27.40 27.40 27.09 27.12 29474596
20100416 27.08 27.34 27.07 27.16 26869906
20100419 27.09 27.33 27.04 27.30 19385054
20100420 27.35 27.39 27.12 27.33 16271993
20100421 27.35 27.39 27.02 27.14 24669798
20100422 26.74 26.95 26.55 26.89 27121476
20100423 26.69 26.69 26.46 26.67 26628788
20100426 26.61 26.72 26.48 26.57 17801242
20100427 26.53 26.58 26.26 26.40 27171900
20100428 26.49 26.86 26.37 26.74 28973522
20100429 26.83 26.92 26.74 26.83 16198373
20100430 26.81 26.91 26.53 26.54 23867928
20100503 26.78 27.03 26.73 26.89 15872637
20100504 26.76 26.78 26.20 26.40 37576832
20100505 26.30 26.56 26.24 26.33 17719346
20100506 26.27 26.37 24.32 25.72 43009576
20100507 25.69 26.36 25.53 25.88 39725752
20100510 26.56 26.63 25.97 26.27 28266400
20100511 26.13 26.31 25.94 26.08 25312230
20100512 26.22 26.43 26.12 26.35 21131896
20100513 26.34 26.59 26.21 26.34 14459698
20100514 26.25 26.49 26.03 26.18 25130358
20100517 26.15 26.36 26.00 26.32 22756548
20100518 26.35 26.64 26.06 26.10 23374694
20100519 26.00 26.28 25.98 26.18 26016086
20100520 25.97 25.97 25.48 25.49 32172618
20100521 25.13 25.69 25.09 25.67 38007116
20100524 25.50 25.55 25.15 25.24 21032792
20100525 24.87 25.21 24.61 25.16 25330200
20100526 25.26 25.26 24.61 24.73 30683554
20100527 24.99 25.33 24.80 25.32 19094386
20100528 25.34 25.41 24.97 25.27 19931978
20100601 25.07 25.46 24.98 24.98 15732693
20100602 25.02 25.34 24.87 25.33 19378628
20100603 25.41 25.52 25.22 25.38 17324454
20100604 25.14 25.21 24.89 24.98 22943756
20100607 25.04 25.13 24.87 24.87 17951206
20100608 24.90 25.46 24.85 25.42 22018932
20100609 25.43 25.75 25.35 25.51 20121800
20100610 25.77 26.10 25.76 26.02 18150938
20100611 25.86 26.22 25.71 26.22 18408608
20100614 26.41 26.51 26.24 26.29 16341366
20100615 26.48 26.75 26.36 26.73 20996528
20100616 26.68 26.82 26.61 26.79 21183518
20100617 26.82 26.92 26.34 26.71 22940162
20100618 26.77 26.90 26.68 26.75 19928166
20100621 27.00 27.04 26.58 26.68 13691370
20100622 26.73 26.98 26.64 26.68 16152088
20100623 26.81 27.06 26.76 26.93 20323710
20100624 26.87 27.02 26.51 26.59 16762939
20100625 26.73 26.81 26.20 26.22 21854484
20100628 26.38 26.49 26.21 26.36 14351119
20100629 26.22 26.78 25.85 26.28 50203980
20100630 26.41 26.42 25.53 25.73 30069546
20100701 25.72 25.89 25.34 25.83 33114214
20100702 24.95 24.96 24.31 24.62 27852014
20100706 24.93 24.98 24.32 24.43 42993568
20100707 24.42 24.80 24.30 24.79 22159942
20100708 24.98 25.04 24.61 25.04 20566432
20100709 25.07 25.07 24.75 24.92 19600250
20100712 24.92 24.96 24.70 24.77 22192886
20100713 25.10 25.31 24.97 25.14 24290080
20100714 25.18 25.29 24.90 25.09 19418950
20100715 25.12 25.12 24.93 25.06 19698120
20100716 25.04 25.24 24.87 24.95 23181638
20100719 25.04 25.17 24.96 24.98 15987521
20100720 24.90 25.03 24.83 24.93 22875942
20100721 25.06 25.07 24.69 24.79 22075978
20100722 24.98 25.39 24.95 25.24 24081826
20100723 26.01 26.35 25.70 26.20 50371120
20100726 26.21 26.50 26.21 26.44 16514520
20100727 26.48 26.88 26.46 26.73 24313504
20100728 26.71 27.26 26.69 27.03 34217272
20100729 27.15 27.29 26.91 27.00 25925626
20100730 26.75 27.34 26.75 27.17 20433050
20100802 27.62 27.73 27.40 27.64 26784312
20100803 27.71 27.86 27.47 27.62 19692878
20100804 27.77 27.77 27.21 27.49 18526570
20100805 27.36 27.82 27.35 27.63 14515732
20100806 27.49 27.65 27.29 27.63 13962635
20100809 27.76 28.10 27.69 27.92 16408093
20100810 27.80 28.18 27.64 28.07 15910081
20100811 27.65 27.95 27.59 27.64 19751920
20100812 27.47 28.40 27.33 28.35 33027970
20100813 28.20 28.32 27.97 28.08 15648667
20100816 27.99 28.19 27.79 28.01 15078670
20100817 28.14 28.40 28.04 28.21 18928638
20100818 28.20 28.32 27.87 28.19 14543863
20100819 28.14 28.18 27.52 27.69 19223532
20100820 27.51 27.67 27.24 27.46 18523468
20100823 27.61 27.73 27.47 27.50 21396988
20100824 27.29 27.77 27.21 27.55 19576076
20100825 27.43 27.81 27.29 27.73 25197968
20100826 27.77 27.82 27.49 27.58 14396684
20100827 27.69 27.98 27.58 27.90 13564845
20100830 27.84 27.94 27.51 27.52 11108477
20100831 27.52 28.03 27.31 27.61 22496658
20100901 27.77 28.32 27.72 28.29 25349852
20100902 28.29 28.31 27.97 28.15 12006525
20100903 28.28 28.37 27.76 28.23 22439860
20100907 28.23 28.49 28.11 28.25 14354541
20100908 28.30 28.52 28.28 28.48 15256547
20100909 28.66 28.91 28.56 28.83 18212104
20100910 28.84 28.93 28.78 28.81 12393511
20100913 28.97 29.03 28.62 28.89 16020572
20100914 28.80 29.12 28.63 28.90 12860184
20100915 28.89 29.18 28.75 29.16 16936162
20100916 29.18 29.42 28.93 29.38 17128372
20100917 29.53 29.68 29.34 29.62 23023656
20100920 29.77 30.08 29.52 30.00 23092218
20100921 30.03 30.38 29.81 30.22 22011052
20100922 30.21 30.52 30.15 30.28 18852696
20100923 30.15 30.48 29.98 30.08 17095856
20100924 30.36 30.55 30.29 30.52 19952688
20100927 30.49 30.92 30.40 30.72 21181674
20100928 30.88 30.94 30.56 30.59 20783564
20100929 30.54 30.68 30.30 30.53 17117034
20100930 30.62 30.94 30.40 30.47 16749086
20101001 30.65 30.82 30.53 30.75 15520207
20101004 30.77 30.99 30.65 30.88 20456048
20101005 31.04 31.49 30.98 31.39 22098760
20101006 31.44 31.76 31.06 31.65 41290372
20101007 31.85 31.85 31.17 31.24 23861088
20101008 31.39 31.44 30.94 31.15 16112759
20101011 31.21 31.50 31.16 31.34 11668714
20101012 30.79 30.97 30.55 30.87 25242440
20101013 30.74 30.81 30.52 30.56 23751254
20101014 30.70 30.99 30.63 30.78 18944716
20101015 31.00 31.12 30.52 30.77 32883676
20101018 30.85 31.24 30.82 30.92 18544488
20101019 30.90 30.94 30.38 30.51 21513684
20101020 30.68 31.13 30.64 30.97 16020844
20101021 31.17 31.17 30.53 30.85 33698152
20101022 30.79 30.83 30.13 30.44 25286606
20101025 30.64 30.94 30.55 30.69 16414537
20101026 30.75 31.03 30.75 30.83 14504360
20101027 30.78 30.89 30.54 30.84 20018702
20101028 31.02 31.07 30.56 30.75 16228706
20101029 30.71 30.89 30.56 30.81 12724676
20101101 31.09 31.09 30.58 30.74 13296085
20101102 30.96 31.29 30.95 31.12 13693679
20101103 31.21 31.35 31.02 31.30 14514585
20101104 31.51 31.82 31.46 31.80 15544090
20101105 31.87 31.90 31.35 31.72 13924308
20101108 31.60 31.63 31.23 31.47 11554242
20101109 31.57 31.58 31.27 31.32 16830894
20101110 31.28 31.31 30.84 31.17 14417505
20101111 31.05 31.20 30.80 30.96 13486555
20101112 30.67 30.96 30.60 30.89 12690736
20101115 30.95 31.31 30.90 31.09 14998611
20101116 30.98 30.99 30.34 30.54 20737680
20101117 30.60 30.85 30.31 30.68 13961200
20101118 30.96 31.16 30.85 30.98 13559391
20101119 30.98 31.05 30.57 30.92 14167797
20101122 30.96 30.99 30.63 30.83 13650462
20101123 30.66 30.90 30.58 30.73 14720654
20101124 30.82 30.99 30.57 30.69 15524590
20101126 30.53 30.65 30.45 30.56 6406925
20101129 30.53 30.55 30.05 30.26 15718538
20101130 30.08 30.51 29.98 30.37 17211306
20101201 30.78 30.83 30.57 30.69 15514155
20101202 30.66 31.10 30.63 31.06 20889572
20101203 30.86 31.21 30.75 31.21 13273001
20101206 31.26 31.40 31.07 31.20 21661148
20101207 31.57 31.63 31.14 31.26 21993178
20101208 31.38 31.51 31.19 31.29 12400235
20101209 31.48 31.97 31.32 31.84 20859848
20101210 31.94 32.29 31.80 32.29 20378140
20101213 32.51 32.70 32.34 32.36 20991606
20101214 32.39 32.89 32.32 32.89 18782178
20101215 32.83 33.03 32.73 32.85 17495482
20101216 32.92 33.04 32.67 32.98 17506866
20101217 32.99 32.99 32.59 32.86 26010748
20101220 33.12 33.17 32.81 32.96 13372716
20101221 33.01 33.20 32.84 33.15 14375343
20101222 33.18 33.41 33.04 33.38 11046815
20101223 33.42 33.70 33.39 33.62 10976720
20101227 33.64 33.75 33.49 33.68 8630898
20101228 33.65 33.80 33.58 33.79 12547699
20101229 33.91 33.94 33.68 33.76 15075242
20101230 33.74 33.85 33.68 33.74 9989482
20101231 33.79 34.15 33.78 33.94 12796037
20110103 34.21 34.58 34.04 34.56 21186186
20110104 34.74 35.26 34.57 35.25 23894184
20110105 35.17 35.77 35.02 35.74 35752316
20110106 35.78 35.85 34.63 34.82 37143064
20110107 34.64 34.64 34.03 34.53 30736426
20110110 35.13 35.16 34.43 34.52 40063704
20110111 34.63 34.66 33.62 33.99 45093984
20110112 34.30 34.37 33.99 34.09 25855758
20110113 34.02 34.43 33.88 34.41 24862582
20110114 34.30 34.48 34.02 34.08 23055910
20110118 34.01 34.13 33.03 33.03 43813968
20110119 33.16 33.44 33.02 33.26 25517936
20110120 33.12 33.47 33.06 33.27 18276888
20110121 33.46 33.80 33.41 33.59 25041948
20110124 33.53 33.91 33.53 33.87 16578315
20110125 33.77 35.17 33.53 34.40 45145276
20110126 34.91 35.06 34.62 34.99 25406404
20110127 34.99 35.10 34.80 35.07 20447704
20110128 34.97 34.98 34.20 34.25 21554390
20110131 34.26 34.51 34.01 34.24 15076378
20110201 34.87 34.93 34.51 34.86 17012062
20110202 34.97 35.06 34.54 34.76 12180812
20110203 34.61 35.06 34.52 34.97 18972194
20110204 35.02 35.06 34.58 34.90 12584179
20110207 34.89 34.94 34.60 34.62 14368483
20110208 34.69 35.01 34.38 34.93 12347694
20110209 34.93 35.26 34.79 35.26 15478497
20110210 35.29 35.34 34.64 35.01 22681154
20110211 35.01 35.09 34.70 34.98 16708470
20110214 34.90 34.93 34.34 34.51 18445330
20110215 34.40 35.08 34.27 35.04 20847742
20110216 34.95 35.05 34.54 34.77 18528460
20110217 34.62 35.03 34.62 34.96 13863572
20110218 34.96 35.38 34.86 35.20 17184458
20110222 34.83 34.91 34.46 34.60 15005526
20110223 34.41 34.69 34.33 34.42 15626339
20110224 34.34 34.39 33.98 34.20 17489714
20110225 34.19 34.64 34.13 34.57 11857765
20110228 34.66 35.51 34.56 35.49 18918198
20110301 35.38 35.43 34.55 34.62 18434822
20110302 34.71 35.11 34.46 34.93 16919256
20110303 35.28 35.32 34.81 34.95 15029144
20110304 34.90 35.07 34.46 34.68 13973023
20110307 34.73 34.82 34.52 34.61 10495555
20110308 34.71 35.17 34.62 35.06 14920421
20110309 34.87 35.23 34.84 35.23 10780628
20110310 34.96 35.14 34.77 34.99 15123509
20110311 34.73 34.97 34.27 34.46 17483576
20110314 34.35 34.35 33.55 33.81 24351844
20110315 33.04 33.64 32.06 33.52 28371470
20110316 33.51 33.55 32.78 32.97 22195490
20110317 33.38 33.97 33.26 33.96 32494928
20110318 34.23 34.45 33.98 34.45 21641472
20110321 35.24 35.85 34.97 35.04 28112616
20110322 35.13 35.61 34.96 35.51 17619662
20110323 35.28 35.62 35.03 35.54 14394701
20110324 35.67 35.82 35.63 35.74 11375847
20110325 35.79 35.87 35.71 35.84 11279088
20110328 35.99 36.45 35.97 36.28 19965474
20110329 36.20 36.93 36.07 36.80 23966060
20110330 37.00 37.44 36.96 36.97 26633672
20110331 37.03 37.27 36.84 37.04 14812218
20110401 37.08 37.24 36.82 36.98 15243572
20110404 37.03 37.19 37.00 37.11 11888249
20110405 37.13 37.20 36.78 36.89 13633121
20110406 36.93 36.97 36.68 36.85 13768341
20110407 36.88 36.90 36.27 36.76 15549988
20110408 36.90 36.90 36.57 36.72 9572202
20110411 36.75 37.00 36.72 36.85 12220276
20110412 36.55 36.77 36.53 36.64 9870496
20110413 36.60 36.91 36.60 36.69 8981059
20110414 36.79 36.90 36.35 36.71 14137921
20110415 36.77 36.97 36.49 36.85 11598112
20110418 36.61 36.72 36.17 36.32 12621801
20110419 36.28 36.45 36.13 36.25 10760240
20110420 36.62 36.99 36.61 36.79 15321440
20110421 36.09 36.18 35.53 35.93 30813084
20110425 36.09 36.14 35.85 36.01 10507143
20110426 36.18 36.75 36.10 36.63 15305005
20110427 36.65 37.40 36.65 37.24 18646016
20110428 37.14 37.34 36.91 37.26 11943143
20110429 36.97 37.07 36.63 36.78 13787550
20110502 37.32 37.32 36.45 36.57 13778100
20110503 36.62 36.97 36.48 36.80 34116912
20110504 36.70 36.85 36.58 36.67 11568940
20110505 36.58 36.73 35.92 36.14 15704989
20110506 36.47 36.51 36.10 36.29 11373673
20110509 36.29 36.35 36.10 36.25 8681533
20110510 36.29 36.68 36.26 36.58 10646223
20110511 36.60 36.68 36.03 36.27 11732262
20110512 36.12 36.62 36.04 36.44 10511354
20110513 36.52 36.52 35.97 36.27 10701177
20110516 36.27 36.27 35.92 35.99 11296121
20110517 35.92 36.20 35.83 36.13 12809776
20110518 36.19 36.19 35.92 36.11 9693718
20110519 36.21 36.42 36.05 36.33 9948151
20110520 36.26 36.33 36.04 36.17 10924076
20110523 35.78 35.95 35.67 35.87 9346222
20110524 35.93 36.06 35.83 35.92 9317358
20110525 35.44 35.81 35.28 35.44 14427587
20110526 35.32 35.79 35.32 35.64 11471255
20110527 35.77 35.78 35.48 35.70 7633705
20110531 35.93 36.01 35.70 35.95 11200798
20110601 35.50 35.90 35.26 35.31 14894954
20110602 35.33 35.36 35.02 35.21 13045000
20110603 34.90 35.08 34.66 34.69 12395308
20110606 34.63 34.66 34.23 34.28 14215063
20110607 34.43 34.75 34.23 34.44 12656828
20110608 34.58 35.18 34.45 34.95 19969950
20110609 35.07 35.07 34.56 34.73 14337914
20110610 34.54 34.64 34.24 34.26 12855177
20110613 34.69 34.87 34.30 34.69 11884593
20110614 34.86 34.94 34.56 34.64 14634769
20110615 34.51 34.66 34.02 34.19 14338324
20110616 34.18 34.43 34.12 34.31 10814270
20110617 34.51 34.97 34.49 34.57 19787214
20110620 34.41 34.85 34.27 34.71 12233424
20110621 34.88 35.15 34.76 35.04 19183642
20110622 34.94 35.12 34.90 34.99 11761331
20110623 34.76 35.15 34.55 35.10 20957584
20110624 35.13 35.21 34.93 35.05 20459916
20110627 35.13 35.53 35.00 35.44 12868941
20110628 35.50 35.60 35.29 35.60 13316279
20110629 35.76 35.83 35.62 35.75 10603390
20110630 35.90 36.26 35.83 36.24 26782320
20110701 36.08 36.87 36.08 36.80 15349482
20110705 36.74 36.86 36.56 36.82 12889896
20110706 36.88 37.03 36.63 37.02 15193502
20110707 37.18 37.18 36.67 36.91 15621683
20110708 36.66 36.99 36.61 36.97 12609102
20110711 36.60 36.67 36.50 36.61 11658139
20110712 36.54 36.80 36.53 36.58 14525121
20110713 36.65 36.76 36.35 36.43 11613932
20110714 36.43 36.86 36.30 36.37 12933457
20110715 36.32 36.48 36.15 36.31 12937310
20110718 36.18 36.24 35.77 36.21 11056474
20110719 36.30 36.47 36.08 36.46 15980512
20110720 36.59 36.92 36.40 36.82 12147967
20110721 37.00 37.30 36.86 37.05 17883552
20110722 36.50 36.66 35.93 36.24 30744210
20110725 35.96 36.02 35.63 35.72 14995482
20110726 35.67 36.00 35.66 35.78 12077500
20110727 35.69 35.94 35.63 35.71 19210682
20110728 35.73 35.88 35.04 35.17 16576296
20110729 34.82 35.25 34.39 34.81 16902780
20110801 35.85 35.89 34.67 35.38 20935474
20110802 35.35 35.45 34.96 35.00 23734016
20110803 34.99 35.52 34.72 35.48 19696152
20110804 34.98 35.40 34.44 34.44 31436824
20110805 34.66 34.86 33.55 34.57 36313916
20110808 33.51 34.12 32.61 32.67 55782240
20110809 32.86 33.85 31.84 33.82 45451028
20110810 33.62 34.12 33.08 33.20 34220564
20110811 33.49 34.46 33.18 34.14 29703312
20110812 34.35 34.42 33.60 33.83 21676352
20110815 34.12 34.62 33.95 34.57 13972733
20110816 34.38 34.54 34.00 34.40 13794484
20110817 34.48 35.17 34.48 35.12 15775699
20110818 34.57 34.96 34.22 34.59 28563252
20110819 34.28 35.04 34.19 34.23 23535996
20110822 34.91 34.94 34.27 34.34 15593293
20110823 34.51 35.47 34.43 35.47 24372182
20110824 35.46 36.00 35.26 35.97 16355361
20110825 35.95 36.00 35.16 35.28 14116711
20110826 35.16 35.54 34.63 35.27 15163996
20110829 35.55 35.75 35.32 35.64 13566148
20110830 35.74 35.99 35.57 35.81 13293706
20110831 36.08 36.22 35.26 35.67 29327450
20110901 35.55 35.84 35.35 35.39 19318362
20110902 35.20 35.45 35.01 35.07 13853089
20110906 34.50 34.80 34.30 34.74 14631583
20110907 35.04 35.13 34.53 35.13 16335691
20110908 34.94 35.23 34.81 34.89 11878060
20110909 34.64 34.86 34.49 34.76 23251286
20110912 34.30 34.82 34.17 34.77 15671771
20110913 34.74 35.11 34.59 35.01 14094506
20110914 34.85 35.45 34.63 35.11 17647106
20110915 35.36 35.69 35.02 35.69 12383503
20110916 35.92 36.25 35.70 36.22 20039670
20110919 35.91 35.91 35.54 35.78 12356532
20110920 35.97 36.41 35.75 35.91 13871644
20110921 35.95 36.19 35.33 35.35 14337950
20110922 34.63 35.27 34.58 35.10 43731404
20110923 34.96 35.45 34.87 35.39 33307114
20110926 35.61 35.91 35.35 35.86 21907932
20110927 36.23 36.78 36.20 36.38 18263370
20110928 36.37 36.83 36.27 36.33 15912174
20110929 36.71 36.88 36.24 36.64 22484350
20110930 36.42 36.83 36.27 36.29 16769855
20111003 36.23 36.64 35.74 35.84 23528392
20111004 35.64 35.96 34.97 35.90 34270752
20111005 35.88 36.00 35.61 35.77 21727300
20111006 35.73 36.00 35.56 35.91 18230500
20111007 35.78 36.46 35.76 36.16 17205800
20111010 36.50 36.90 36.48 36.90 9761200
20111011 36.70 36.80 36.46 36.50 11133900
20111012 36.64 36.90 36.24 36.67 14557600
20111013 36.73 37.08 36.57 37.02 13716200
20111014 37.29 37.36 37.09 37.33 9253100
20111017 37.28 37.43 36.90 36.94 9835300
20111018 37.06 37.38 36.77 37.24 12259300
20111019 37.22 37.44 36.97 37.05 10286000
20111020 36.87 37.25 36.62 37.10 12355100
20111021 37.16 37.46 36.68 37.42 17612900
20111024 37.46 37.47 36.76 36.93 14718500
20111025 36.95 36.95 36.13 36.19 19837500
20111026 36.64 36.81 36.30 36.81 18896600
20111027 37.30 37.84 37.01 37.66 23376300
20111028 37.58 37.73 37.37 37.63 13471800
20111031 37.46 37.55 36.95 36.98 14592000
20111101 36.92 37.18 36.42 36.47 15839600
20111102 37.00 37.17 36.59 36.80 13521600
20111103 37.13 37.54 36.80 37.45 13818300
20111104 37.27 37.32 36.86 37.17 9050900
20111107 37.21 37.35 36.90 37.34 11945900
20111108 37.50 37.59 37.07 37.52 9919900
20111109 37.10 37.37 36.75 36.89 14472500
20111110 37.27 37.55 37.08 37.33 11409200
20111111 37.56 37.73 37.38 37.52 8823700
20111114 37.33 37.33 36.83 37.00 16871100
20111115 37.01 37.40 36.85 37.24 19531300
20111116 37.03 37.14 36.61 36.65 13345500
20111117 36.70 37.08 36.45 36.70 14469000
20111118 36.73 36.84 36.25 36.46 11795900
20111121 36.18 36.32 35.86 36.07 12218500
20111122 36.17 36.28 35.85 36.19 12044300
20111123 36.04 36.12 35.35 35.35 12921500
20111125 35.34 35.73 35.32 35.35 5519200
20111128 36.29 36.42 36.01 36.25 17774700
20111129 36.46 36.95 36.33 36.63 13960900
20111130 37.26 37.73 37.21 37.73 17503800
20111201 37.68 37.77 37.49 37.77 12271900
20111202 37.90 38.07 37.65 37.85 14102000