20000103 29.23 29.42 28.84 28.96 8486347
20000104 28.39 28.71 28.17 28.17 13544908
20000105 28.21 29.08 28.10 29.08 23836510
20000106 29.04 30.90 28.93 29.90 31903830
20000107 30.35 30.78 30.13 30.57 22657738
20000110 30.41 30.56 29.75 29.79 11128285
20000111 29.37 29.68 29.36 29.51 8811953
20000112 29.51 30.24 29.37 30.08 20936288
20000113 29.81 30.42 29.81 30.13 14310150
20000114 30.13 30.56 29.93 30.35 14472265
20000118 30.13 30.19 28.37 28.45 17313412
20000119 28.66 29.08 28.00 28.21 18360296
20000120 28.26 28.26 26.86 27.47 17063370
20000121 26.97 27.17 26.09 26.67 23946420
20000124 27.08 27.62 26.38 27.58 17222738
20000125 27.58 27.65 26.15 26.65 19409926
20000126 26.64 27.17 26.09 26.48 16851794
20000127 26.86 27.19 25.77 26.00 20180664
20000128 26.04 26.08 24.96 25.06 21439122
20000131 25.11 25.48 24.76 25.44 14303280
20000201 25.38 26.35 25.28 26.18 14807488
20000202 25.99 26.09 24.74 25.14 18633694
20000203 25.25 25.33 24.74 25.11 14951743
20000204 25.33 25.36 24.35 24.50 11914134
20000207 24.67 24.73 24.21 24.35 14447536
20000208 24.78 24.78 24.18 24.36 11543191
20000209 24.46 24.66 23.58 23.65 16355831
20000210 23.71 23.75 23.06 23.13 15384510
20000211 23.10 23.53 22.71 23.09 14039499
20000214 23.04 23.58 22.60 23.10 20371630
20000215 23.13 24.01 23.04 23.79 25989354
20000216 23.77 23.91 23.28 23.42 12085867
20000217 23.58 23.75 23.09 23.52 11154388
20000218 23.52 23.52 22.49 22.87 13716641
20000222 22.87 25.12 22.87 24.92 17207626
20000223 24.70 24.89 24.02 24.18 14307402
20000224 24.02 24.03 22.61 23.52 11430534
20000225 23.52 23.52 22.93 23.10 10029195
20000228 22.74 24.10 22.49 23.49 15982140
20000229 23.49 23.91 22.90 23.69 12827752
20000301 23.72 23.75 22.35 22.57 13211060
20000302 22.27 22.38 21.53 21.73 17577194
20000303 22.49 24.61 22.27 23.97 26423494
20000306 24.18 24.33 22.34 22.75 19393440
20000307 22.05 22.41 20.81 20.96 28286450
20000308 21.25 21.82 20.09 21.43 30801992
20000309 20.85 21.24 20.53 20.93 17794264
20000310 21.00 21.75 20.74 21.40 13463851
20000313 20.79 22.11 20.76 21.78 13834793
20000314 21.81 21.86 21.18 21.24 12842865
20000315 21.34 23.26 21.34 23.26 21917226
20000316 23.20 24.50 22.33 24.44 28709600
20000317 24.44 24.44 22.93 23.26 19006012
20000320 23.58 24.02 23.26 23.58 12017174
20000321 23.16 24.13 23.15 23.90 11952602
20000322 23.90 23.90 22.81 22.86 12269964
20000323 22.82 23.64 22.82 23.15 14391208
20000324 23.15 24.05 22.93 23.66 13191826
20000327 23.15 24.33 23.15 23.81 14731925
20000328 23.65 24.89 23.65 23.69 15865362
20000329 23.56 24.24 23.33 23.95 13160678
20000330 23.92 25.97 23.88 25.51 24255108
20000331 25.62 26.08 24.92 24.96 19182664
20000403 25.62 26.25 25.51 26.25 14519906
20000404 26.05 27.48 25.40 26.01 24160566
20000405 26.01 26.48 24.73 25.33 12911303
20000406 25.33 26.08 25.12 25.84 13347023
20000407 25.84 26.04 25.07 25.29 15020026
20000410 25.18 25.79 25.01 25.36 9104914
20000411 24.96 26.03 24.96 25.77 17283580
20000412 25.77 27.15 25.62 26.23 22135424
20000413 26.27 26.30 25.08 25.25 23712512
20000414 24.85 25.04 23.20 23.45 17961824
20000417 23.32 24.14 23.21 23.58 11771305
20000418 23.28 23.45 21.89 22.77 17180816
20000419 23.15 23.41 22.29 22.33 14348633
20000420 22.11 23.10 22.11 23.07 15305025
20000424 23.18 24.08 23.14 23.87 13042841
20000425 23.87 24.44 23.56 23.65 16005193
20000426 23.32 23.62 22.99 23.11 15822957
20000427 23.11 24.34 23.11 23.87 22913692
20000428 23.87 25.33 23.87 24.74 22612250
20000501 24.78 25.47 24.64 25.40 14112960
20000502 25.40 26.32 25.12 26.23 20628214
20000503 26.04 26.05 25.01 25.01 12745510
20000504 25.34 25.77 25.12 25.44 11558925
20000505 25.49 25.97 25.47 25.88 8429411
20000508 25.51 25.75 25.06 25.30 9744793
20000509 25.28 25.97 25.28 25.58 10953301
20000510 25.40 25.60 24.99 25.08 7679917
20000511 25.21 25.92 24.75 25.71 19891052
20000512 25.40 25.55 25.00 25.23 10013351
20000515 25.29 26.16 25.23 25.99 8780179
20000516 25.84 25.86 24.86 25.10 11928877
20000517 25.15 25.17 24.30 24.55 17146562
20000518 24.58 24.81 24.02 24.71 10318903
20000519 23.97 24.86 23.97 24.70 17041056
20000522 24.96 25.42 24.73 24.97 10347677
20000523 25.03 25.38 24.60 25.14 9694096
20000524 25.14 25.52 24.44 24.58 9550226
20000525 24.19 24.27 22.78 23.04 16210721
20000526 23.21 23.43 22.47 22.56 16719062
20000530 22.76 23.65 22.47 23.36 13645725
20000531 23.36 23.82 23.18 23.44 12305679
20000601 23.43 23.43 22.84 23.25 8713040
20000602 23.48 23.96 22.99 23.63 13008586
20000605 23.65 23.87 23.37 23.67 8819915
20000606 23.67 23.67 23.00 23.17 9717389
20000607 23.18 23.45 22.88 22.91 8052608
20000608 22.88 23.00 22.50 22.66 13447047
20000609 22.72 23.02 22.63 22.70 9606404
20000612 22.55 23.37 22.48 23.03 8499290
20000613 23.60 23.60 22.66 22.73 10440850
20000614 22.76 23.63 22.67 23.54 15163896
20000615 23.32 24.03 23.30 23.76 13359355
20000616 23.76 24.08 23.43 23.66 18559228
20000619 23.48 23.77 22.17 22.33 5083711
20000620 22.00 22.17 21.31 21.84 6662322
20000621 21.35 22.17 21.35 22.17 3752342
20000622 21.84 22.13 21.55 21.72 5286194
20000623 21.68 21.80 21.06 21.31 4755170
20000626 21.02 21.18 19.83 20.20 4619368
20000627 20.32 21.55 20.24 21.18 5929575
20000628 20.79 21.63 20.30 20.90 4683442
20000629 20.88 21.38 20.13 20.75 3092170
20000630 20.22 20.71 19.92 20.01 4094881
20000703 20.30 21.30 20.30 21.21 2221625
20000705 21.38 21.91 21.38 21.79 4364041
20000706 22.12 22.12 20.42 20.55 3235048
20000707 20.55 20.67 19.88 19.88 4776079
20000710 20.22 20.84 20.13 20.53 3893765
20000711 20.38 22.20 20.38 22.14 5218141
20000712 21.96 22.46 21.50 21.69 5359057
20000713 21.87 22.37 21.58 22.18 3280310
20000714 22.20 22.24 20.59 21.04 4063952
20000717 20.92 20.92 20.38 20.53 3834774
20000718 20.75 20.75 20.22 20.44 3562596
20000719 20.51 20.63 20.30 20.40 1995313
20000720 20.46 20.55 19.47 19.72 4186009
20000721 19.72 20.30 19.72 19.88 4263860
20000724 20.01 20.01 19.26 19.57 4090807
20000725 19.88 20.05 19.43 19.55 3236708
20000726 19.47 19.59 18.56 18.64 5227495
20000727 19.22 19.30 18.47 18.64 5750878
20000728 18.68 19.22 18.43 18.93 4689326
20000731 19.10 19.59 18.97 19.06 3822251
20000801 19.18 19.22 18.56 18.72 3455928
20000802 18.68 18.93 18.47 18.60 3508734
20000803 18.72 19.06 18.39 18.47 3141506
20000804 18.72 18.80 18.23 18.43 3177565
20000807 18.43 19.02 18.35 18.97 4333564
20000808 19.02 19.10 18.68 19.06 3591111
20000809 19.22 19.63 19.06 19.43 7661400
20000810 19.43 19.47 18.80 18.89 4395423
20000811 19.06 19.39 18.89 19.35 2708497
20000814 19.39 19.39 18.89 18.93 3001947
20000815 18.97 19.30 18.64 18.97 7280140
20000816 19.02 19.35 18.39 18.56 6029543
20000817 18.39 18.85 18.39 18.72 4833109
20000818 18.52 18.80 18.27 18.39 4423485
20000821 18.52 18.52 17.80 17.98 4648137
20000822 18.14 18.14 17.77 17.98 6697011
20000823 17.98 18.06 17.56 17.56 4116758
20000824 17.81 17.81 17.23 17.56 6744536
20000825 17.73 17.73 17.52 17.56 4369472
20000828 17.90 17.98 17.64 17.77 4576019
20000829 17.60 17.77 17.56 17.56 5135461
20000830 17.56 17.64 17.23 17.36 4908396
20000831 17.27 17.73 17.27 17.37 4572851
20000901 17.31 17.40 16.90 17.31 4751637
20000905 17.27 18.14 17.19 18.02 6627911
20000906 18.02 18.56 18.02 18.19 7077969
20000907 17.40 17.44 16.48 16.94 12858267
20000908 16.90 16.98 16.53 16.74 7927090
20000911 16.86 17.11 16.74 17.03 4602875
20000912 17.03 17.03 16.65 16.82 5548103
20000913 16.90 17.11 16.74 16.74 4739416
20000914 16.82 16.98 16.61 16.65 4032419
20000915 16.53 16.61 16.20 16.24 5226590
20000918 16.24 16.40 15.95 16.20 3632602
20000919 16.24 16.32 15.78 15.99 4457885
20000920 16.03 16.07 15.87 15.91 4684649
20000921 15.95 16.36 15.91 16.32 4288302
20000922 16.24 16.61 16.15 16.53 5216783
20000925 16.61 16.65 16.11 16.40 2990782
20000926 16.48 16.65 16.28 16.38 7186146
20000927 16.51 16.68 16.01 16.30 4324027
20000928 16.14 16.39 16.01 16.26 5085802
20000929 16.26 17.10 16.26 16.73 5276506
20001002 17.01 17.01 16.56 16.73 2706543
20001003 16.73 18.07 16.43 18.07 9925282
20001004 17.94 18.91 17.81 18.28 9833136
20001005 18.24 18.52 17.56 17.98 5043903
20001006 18.24 18.61 17.61 17.69 5866065
20001009 17.85 18.28 17.61 17.77 3020258
20001010 17.81 18.11 17.35 17.40 2880995
20001011 17.27 17.56 16.89 16.93 5240572
20001012 17.35 17.35 16.22 16.47 4435408
20001013 15.72 16.73 15.59 16.14 8441246
20001016 15.97 16.73 15.76 15.89 6271032
20001017 15.93 16.26 15.55 15.67 3734618
20001018 15.51 15.97 15.43 15.67 4121096
20001019 15.67 15.93 15.43 15.76 4816817
20001020 15.76 16.30 15.55 16.14 5234310
20001023 16.14 16.51 15.84 16.39 4876012
20001024 16.43 19.11 16.43 17.85 10887602
20001025 17.90 18.02 17.10 17.40 4399325
20001026 18.15 18.40 17.48 17.90 7748359
20001027 18.11 18.40 17.52 18.40 4831280
20001030 18.48 20.79 18.40 20.50 10617425
20001031 20.62 20.87 19.78 20.54 7811281
20001101 20.50 20.70 20.29 20.50 4609860
20001102 20.66 20.66 20.20 20.46 5069251
20001103 20.62 21.21 20.37 21.09 4966369
20001106 21.04 21.37 20.79 20.96 4499672
20001107 20.96 21.29 20.87 21.13 4088740
20001108 21.13 21.96 20.75 21.63 4270946
20001109 20.79 21.29 20.54 21.00 5272778
20001110 20.79 21.13 20.54 20.70 3008628
20001113 20.54 21.76 20.46 21.00 4002707
20001114 21.46 21.46 20.70 21.04 4655486
20001115 20.96 21.59 20.92 21.37 4244406
20001116 21.21 21.55 20.29 20.79 5639128
20001117 20.79 21.59 20.79 21.21 3690334
20001120 21.21 21.21 20.79 21.09 3356936
20001121 21.09 21.29 20.58 20.79 3448039
20001122 20.79 20.87 20.42 20.75 3146848
20001124 20.70 20.96 20.46 20.75 898801
20001127 20.62 20.62 19.95 20.25 4034466
20001128 20.29 20.42 19.78 19.95 4457327
20001129 20.12 21.04 19.99 20.96 3775621
20001130 20.96 21.00 19.83 20.50 4181483
20001201 20.83 21.96 20.79 21.92 4270946
20001204 21.84 24.18 21.80 24.02 10507237
20001205 24.02 24.94 23.43 24.48 10020560
20001206 24.14 24.20 23.14 23.47 6489321
20001207 22.55 23.43 22.22 22.22 6058559
20001208 22.51 22.93 22.13 22.68 3835263
20001211 22.84 22.84 22.05 22.39 3346648
20001212 22.51 23.43 22.26 22.39 4715725
20001213 22.30 22.30 21.67 21.88 5807914
20001214 21.96 22.09 21.21 21.63 4477157
20001215 20.54 21.09 20.46 20.54 5818501
20001218 20.79 21.63 20.79 21.33 3644260
20001219 21.50 23.23 21.29 22.72 5915418
20001220 22.89 22.89 22.00 22.22 4109913
20001221 21.92 23.68 21.92 23.51 5853987
20001222 23.51 25.49 23.31 24.98 7559592
20001226 25.32 25.32 24.52 24.86 4138392
20001227 24.33 25.81 24.21 25.81 4370373
20001228 25.18 25.94 24.67 25.56 3180955
20001229 25.73 25.73 24.59 24.76 2909785
20010102 23.70 24.67 23.15 23.53 3850077
20010103 23.96 24.25 22.98 23.79 5580651
20010104 23.83 25.22 23.66 24.88 4944075
20010105 23.49 24.04 22.90 23.49 3915021
20010108 23.32 23.96 23.28 23.75 3738384
20010109 23.45 23.45 22.10 22.23 4930465
20010110 22.27 22.31 21.29 21.72 5267467
20010111 21.80 21.80 20.66 21.20 5629322
20010112 21.20 21.29 20.15 21.08 5504019
20010116 20.95 21.84 20.66 21.76 4507511
20010117 21.84 22.14 21.04 21.59 4810044
20010118 21.59 21.80 21.25 21.67 3829513
20010119 20.95 21.20 20.28 21.08 10781398
20010122 21.08 21.67 20.32 20.91 4725424
20010123 20.91 21.67 20.87 21.37 4547898
20010124 20.66 21.84 20.66 21.63 4297292
20010125 21.46 22.18 21.37 21.89 5730216
20010126 22.52 22.56 21.72 22.01 4382652
20010129 22.18 22.45 21.55 21.73 2931976
20010130 21.82 22.60 21.36 22.51 5104884
20010131 22.64 23.37 22.38 23.19 6858684
20010201 23.19 23.59 22.31 23.06 8327113
20010202 23.06 23.15 22.64 22.84 7185478
20010205 22.81 22.85 22.34 22.57 6198143
20010206 22.51 22.56 21.75 22.04 6466206
20010207 22.48 22.98 22.04 22.75 4573048
20010208 22.64 22.64 21.63 21.71 6306285
20010209 21.63 21.93 21.63 21.77 2518194
20010212 21.83 21.83 21.26 21.29 5207996
20010213 21.29 21.89 21.02 21.25 7089171
20010214 21.50 21.63 21.16 21.23 2962007
20010215 20.95 22.10 20.75 22.00 5185805
20010216 21.73 21.90 21.17 21.30 3559379
20010220 21.50 21.83 20.68 20.95 3338212
20010221 21.02 21.13 20.28 20.91 5112724
20010222 20.53 21.04 20.28 20.53 4446413
20010223 20.48 20.62 19.59 19.91 4735187
20010226 20.25 21.26 20.23 21.25 6351850
20010227 20.79 21.89 20.73 21.80 5786876
20010228 22.29 22.33 21.74 22.18 4890078
20010301 22.18 22.64 22.04 22.50 5112280
20010302 22.50 23.39 22.50 23.06 7573667
20010305 23.08 23.70 22.95 22.95 4183084
20010306 22.58 23.17 22.14 22.64 4381025
20010307 22.31 23.50 22.31 23.39 3176665
20010308 23.52 24.35 23.02 24.27 4377326
20010309 24.23 24.23 23.80 24.10 3861024
20010312 23.66 23.97 22.64 22.89 3392506
20010313 22.98 22.98 21.83 22.07 4845401
20010314 21.50 21.93 21.47 21.53 4185747
20010315 21.85 21.87 21.12 21.16 3600358
20010316 20.62 21.80 20.62 21.45 5221458
20010319 21.62 22.30 21.46 22.14 3200039
20010320 22.17 22.59 21.25 21.25 5978011
20010321 21.25 21.26 20.31 20.79 4279096
20010322 20.62 20.82 19.47 20.35 5747525
20010323 20.48 21.12 19.84 21.00 5427683
20010326 21.46 21.63 21.13 21.33 3443544
20010327 21.50 21.96 21.29 21.73 3225336
20010328 21.73 21.94 21.07 21.91 3478862
20010329 21.43 22.19 21.27 21.49 2993822
20010330 21.49 21.75 21.24 21.45 2613120
20010402 21.45 22.76 21.24 21.79 4999319
20010403 21.79 21.88 21.09 21.28 2485679
20010404 21.27 22.05 21.19 21.72 2580156
20010405 22.41 22.83 22.09 22.81 4675125
20010406 22.93 22.93 21.85 22.36 3363635
20010409 22.36 23.24 22.36 22.46 2891252
20010410 22.46 23.39 22.44 23.26 5264206
20010411 23.75 23.75 22.42 22.64 4737668
20010412 22.59 22.76 22.04 22.72 4396257
20010416 22.74 23.58 22.47 22.86 2702887
20010417 22.44 23.10 22.34 23.04 2606056
20010418 23.21 24.72 22.76 24.24 5483181
20010419 24.12 24.13 23.44 23.61 3583640
20010420 24.02 24.10 23.34 23.44 3627935
20010423 23.10 23.43 22.83 23.22 4046752
20010424 23.10 23.41 22.73 22.96 4224227
20010425 22.57 22.76 22.33 22.47 4195678
20010426 22.49 23.48 22.42 23.24 4962234
20010427 23.38 23.78 23.26 23.29 3354217
20010430 23.10 23.31 22.20 22.51 4463362
20010501 22.74 23.40 22.59 23.10 4599043
20010502 23.27 24.12 23.24 23.98 7957234
20010503 23.98 24.13 23.29 24.06 4750765
20010504 24.06 24.94 23.65 24.88 5950413
20010507 24.89 25.22 24.22 24.35 5937022
20010508 24.73 25.35 24.69 25.31 4301192
20010509 25.31 25.82 25.00 25.36 5912740
20010510 25.48 25.89 25.43 25.70 3906656
20010511 25.53 25.54 24.90 25.38 3617928
20010514 25.38 25.61 25.13 25.51 3904301
20010515 25.14 25.72 25.07 25.47 3604978
20010516 25.06 26.91 25.06 26.90 5657565
20010517 26.47 26.96 26.43 26.68 4298837
20010518 26.43 26.52 25.80 26.23 4328269
20010521 25.82 26.24 25.65 26.24 4597866
20010522 25.86 25.95 25.60 25.81 3839551
20010523 25.63 25.92 25.35 25.40 3667374
20010524 25.18 25.29 23.92 24.60 6664139
20010525 24.60 24.90 24.33 24.42 2325275
20010529 24.70 24.91 24.50 24.61 3325668
20010530 24.19 24.58 23.95 24.05 3177478
20010531 24.05 24.45 23.92 24.33 2700827
20010601 24.33 24.40 23.44 24.23 3185866
20010604 24.33 24.78 24.16 24.78 2825324
20010605 24.61 24.87 23.99 24.60 3366431
20010606 24.70 25.07 24.53 24.61 2242276
20010607 24.50 25.20 24.50 25.01 3857946
20010608 24.46 24.85 24.46 24.65 1627442
20010611 24.46 24.59 23.99 24.23 2481706
20010612 23.89 24.23 23.88 24.12 3313160
20010613 24.12 24.50 24.01 24.27 2103210
20010614 23.99 23.99 23.19 23.35 3245907
20010615 23.10 23.43 22.96 23.19 3777744
20010618 23.02 23.44 23.00 23.20 2249782
20010619 23.76 23.76 23.27 23.44 2463458
20010620 23.58 24.18 23.41 23.70 3626905
20010621 23.72 23.72 22.83 23.13 4192735
20010622 22.76 22.87 22.36 22.44 4150205
20010625 22.57 22.68 22.10 22.30 3070787
20010626 22.29 23.02 21.98 22.76 5503341
20010627 22.86 23.54 22.82 23.33 4100982
20010628 23.33 23.50 23.23 23.36 4237783
20010629 23.36 23.54 22.82 22.82 6186802
20010702 23.20 23.76 22.99 23.58 2593544
20010703 23.20 23.51 22.92 23.34 2829123
20010705 23.45 23.82 23.18 23.59 3128658
20010706 23.30 23.52 23.06 23.25 4951802
20010709 23.08 23.68 22.99 23.41 2976122
20010710 23.84 24.02 23.17 23.30 3349376
20010711 23.30 23.51 22.84 23.15 2775801
20010712 23.17 23.69 23.01 23.66 2927754
20010713 23.42 23.89 23.14 23.66 2638708
20010716 23.69 23.87 23.41 23.43 2011228
20010717 23.17 23.53 23.17 23.21 3023179
20010718 23.44 24.35 23.27 24.01 4692623
20010719 24.31 24.96 24.16 24.79 4342242
20010720 24.64 24.85 24.26 24.57 2839903
20010723 24.44 24.44 23.61 23.79 1673668
20010724 23.96 23.96 23.06 23.26 2455140
20010725 23.06 24.02 23.01 23.81 3630263
20010726 24.09 24.40 23.78 24.26 3153716
20010727 24.26 24.71 23.82 23.89 2203100
20010730 24.20 24.56 24.04 24.30 3915521
20010731 24.63 25.40 24.58 24.98 4148185
20010801 24.98 25.19 24.58 24.67 2785562
20010802 25.05 25.19 24.80 25.13 2237482
20010803 25.03 25.30 24.71 25.12 1675708
20010806 24.95 25.25 24.44 24.61 1933139
20010807 24.38 24.51 23.82 24.04 3939122
20010808 24.02 24.19 23.68 23.69 2860883
20010809 23.78 23.99 23.61 23.76 3741860
20010810 23.54 24.34 23.34 24.26 3302173
20010813 24.15 24.53 24.09 24.36 2533958
20010814 24.30 24.55 23.85 24.12 2804064
20010815 24.26 24.74 24.21 24.37 3107387
20010816 24.30 24.41 23.75 23.85 3281194
20010817 23.61 23.96 23.60 23.72 3039497
20010820 23.34 23.64 23.13 23.64 4303635
20010821 23.81 24.59 23.67 23.90 2946110
20010822 23.82 23.82 23.34 23.61 2934455
20010823 23.70 23.86 23.37 23.85 3765170
20010824 24.23 24.85 23.96 24.75 4037025
20010827 25.02 25.29 24.71 24.72 3334370
20010828 24.37 24.64 24.16 24.30 2861611
20010829 24.44 24.67 24.02 24.10 1643219
20010830 24.20 24.50 23.89 23.91 2455140
20010831 23.91 24.29 23.83 24.07 2877345
20010904 23.89 24.91 23.89 24.74 3607098
20010905 24.44 24.48 24.02 24.33 4011092
20010906 23.91 24.15 23.86 24.03 2862777
20010907 24.02 24.16 23.68 23.87 5103318
20010910 23.61 23.86 23.39 23.42 3724086
20010917 21.83 21.95 20.78 21.00 6669614
20010918 20.87 21.54 20.87 21.17 4266484
20010919 21.60 21.62 20.59 20.96 4789214
20010920 20.96 20.98 20.30 20.30 4320534
20010921 17.33 20.63 17.20 20.43 14724578
20010924 20.76 21.96 20.76 21.96 5641054
20010925 21.69 22.05 21.48 22.03 4629977
20010926 22.20 22.23 21.41 21.60 2907723
20010927 21.97 22.09 21.50 21.97 3985379
20010928 22.13 22.88 22.05 22.72 4510006
20011001 22.54 22.81 21.88 22.61 4490111
20011002 22.58 23.01 22.57 22.91 3611551
20011003 22.74 23.03 22.67 22.86 6042800
20011004 22.89 23.10 22.72 22.89 3331145
20011005 22.89 23.24 22.66 23.11 3460607
20011008 22.89 22.92 22.75 22.86 2613621
20011009 22.86 23.00 22.82 22.90 2531445
20011010 22.73 23.58 22.73 23.37 4405196
20011011 23.24 24.59 23.21 24.19 4176257
20011012 24.03 24.28 23.86 23.93 4159390
20011015 23.90 24.06 23.65 23.81 2189623
20011016 23.86 24.03 23.47 23.81 4027188
20011017 23.94 24.03 23.42 23.49 3697331
20011018 23.24 23.93 23.24 23.71 4005418
20011019 23.72 23.86 23.38 23.51 3957266
20011022 23.34 24.16 23.34 24.07 3399192
20011023 24.07 24.28 23.94 24.15 2845731
20011024 24.10 24.42 23.78 24.28 4395393
20011025 24.00 24.21 23.58 24.17 4320858
20011026 24.07 24.38 23.92 24.29 3428314
20011029 24.30 24.30 23.72 23.91 1923200
20011030 23.91 23.92 23.35 23.63 2450855
20011031 23.65 23.85 23.06 23.06 3124985
20011101 23.24 23.90 23.13 23.89 4152325
20011102 24.03 24.55 23.86 24.30 3435666
20011105 24.80 24.80 24.17 24.17 3785274
20011106 24.35 24.87 24.11 24.76 2640292
20011107 24.62 25.30 24.42 24.92 4083269
20011108 24.45 24.88 24.45 24.75 3923819
20011109 24.73 24.88 24.49 24.84 2884368
20011112 24.71 24.71 24.26 24.48 4647542
20011113 24.94 25.17 24.80 25.00 3392993
20011114 25.31 25.48 25.19 25.35 3230804
20011115 25.35 26.34 25.18 26.01 6288894
20011116 26.01 26.12 25.82 25.88 4277896
20011119 25.98 26.53 25.98 26.50 5334935
20011120 26.32 26.34 26.06 26.24 2728379
20011121 26.15 26.24 25.87 26.03 2224656
20011123 26.01 26.35 25.94 26.32 921666
20011126 26.32 26.32 26.01 26.17 2152716
20011127 26.17 26.32 25.90 26.04 2953569
20011128 26.01 26.04 25.73 25.80 1847945
20011129 25.81 25.97 25.32 25.57 2348496
20011130 25.80 26.29 25.60 26.01 2773791
20011203 26.01 26.01 25.43 25.64 3158431
20011204 25.65 25.93 25.53 25.73 3921657
20011205 25.73 26.70 25.66 26.56 5146796
20011206 26.56 26.82 26.21 26.28 2547304
20011207 25.84 26.18 25.73 25.81 2134551
20011210 25.66 25.76 25.26 25.35 1974524
20011211 25.25 25.80 25.22 25.53 2692192
20011212 25.53 25.53 25.05 25.24 2075153
20011213 25.21 25.21 24.35 24.45 3856781
20011214 24.45 24.49 23.94 24.14 5353244
20011217 24.28 24.49 24.19 24.21 4455943
20011218 24.87 25.66 24.77 25.66 6736103
20011219 24.83 25.41 24.77 25.13 4210137
20011220 25.20 25.38 24.90 24.90 4155209
20011221 24.62 24.76 23.93 23.93 7094072
20011224 23.97 24.24 23.83 23.83 1970776
20011226 23.85 24.08 23.58 23.71 6030545
20011227 23.94 23.99 23.58 23.82 6557164
20011228 23.82 23.82 23.59 23.64 3769873
20011231 23.82 24.08 23.66 23.66 4685503
20020102 23.82 24.12 23.66 23.95 5153026
20020103 23.89 24.87 23.61 24.83 12030531
20020104 25.18 25.92 25.08 25.74 12411116
20020107 25.92 25.92 24.96 24.96 6396279
20020108 24.97 25.12 24.24 24.29 5942889
20020109 24.03 24.59 23.27 23.82 19137300
20020110 23.54 23.59 20.52 21.76 32227216
20020111 21.54 22.00 20.96 21.19 17763142
20020114 20.31 20.31 18.18 18.95 34798948
20020115 19.09 19.43 18.47 18.53 19684338
20020116 18.28 18.32 16.57 17.61 33884172
20020117 17.79 18.50 16.81 18.38 26957988
20020118 18.56 19.02 18.11 18.79 19409250
20020122 19.23 19.26 18.33 18.49 9458515
20020123 18.60 18.84 18.07 18.57 7643529
20020124 18.84 19.66 18.47 19.61 10505765
20020125 19.51 20.66 19.16 20.24 12960865
20020128 20.24 20.56 19.36 19.65 7018119
20020129 19.96 19.99 19.26 19.65 5831540
20020130 19.30 19.96 19.03 19.92 7216263
20020131 19.61 21.02 19.33 20.69 11798269
20020204 20.81 20.98 20.59 20.69 5249385
20020205 20.68 20.80 19.96 20.15 5107344
20020206 20.10 20.73 20.07 20.45 5133754
20020207 20.45 20.77 20.38 20.56 3358739
20020208 20.49 20.96 19.79 20.96 6237107
20020211 20.59 21.58 20.52 21.31 6211839
20020212 21.31 21.37 20.91 20.97 3309916
20020213 21.32 21.50 20.98 21.02 3013843
20020214 21.02 21.15 20.69 20.89 3192429
20020215 21.23 21.44 21.19 21.41 5769299
20020219 20.91 21.17 20.81 20.85 6835393
20020220 20.73 20.96 20.66 20.84 4302635
20020221 20.87 21.29 20.76 20.76 6317763
20020222 20.77 21.72 20.66 21.29 6022832
20020225 21.37 21.57 21.12 21.23 3619695
20020226 21.33 21.59 21.19 21.29 3395712
20020227 21.37 21.61 21.20 21.32 3096641
20020228 21.32 22.54 21.27 21.91 7844956
20020301 21.76 22.57 21.76 22.56 6741603
20020304 22.73 23.47 22.58 23.40 6067942
20020305 23.22 23.28 22.14 22.28 5498778
20020306 22.42 22.83 22.16 22.67 3651386
20020307 22.82 22.96 22.45 22.70 2980724
20020308 22.87 23.08 22.59 22.69 3546319
20020311 22.86 22.93 22.44 22.87 3502493
20020312 22.77 22.84 22.42 22.70 3226833
20020313 22.56 22.94 22.42 22.48 3954883
20020314 22.59 22.91 22.28 22.77 3395141
20020315 22.84 23.17 22.73 23.05 4316910
20020318 23.05 23.46 22.98 23.04 4043962
20020319 23.21 23.92 23.14 23.82 4748173
20020320 23.91 24.17 23.48 23.61 3832542
20020321 23.76 23.76 23.16 23.19 3595426
20020322 23.27 23.42 22.77 22.85 2976155
20020325 22.91 22.93 22.44 22.56 3094499
20020326 22.84 23.42 22.48 23.15 3350647
20020327 23.32 23.81 23.16 23.49 4155323
20020328 23.43 23.54 23.08 23.16 3211920
20020401 23.05 23.18 22.48 23.06 2809017
20020402 22.77 22.99 22.55 22.64 3175049
20020403 22.76 22.87 22.09 22.17 4133850
20020404 21.94 22.10 21.37 21.99 4826780
20020405 22.23 22.96 22.21 22.64 3728969
20020408 22.30 22.72 21.87 22.62 2362462
20020409 22.72 23.17 22.43 23.08 3768949
20020410 23.01 23.76 22.81 23.71 4771826
20020411 23.71 23.93 23.24 23.32 5008030
20020412 23.50 23.54 22.98 23.37 2912145
20020415 23.55 23.55 22.84 23.01 2137843
20020416 23.05 23.78 23.03 23.59 2234613
20020417 23.59 23.81 23.22 23.53 2517577
20020418 23.50 23.66 22.88 22.96 2868633
20020419 23.19 23.40 23.06 23.18 4542121
20020422 23.18 23.21 22.47 22.47 4587610
20020423 22.47 22.79 22.23 22.49 5626935
20020424 22.58 22.64 21.94 21.94 3742955
20020425 21.22 21.73 21.03 21.73 6679963
20020426 22.09 22.33 21.94 22.09 4971724
20020429 21.83 21.96 21.24 21.24 3459708
20020430 21.31 22.73 21.28 22.51 4474876
20020501 22.47 22.47 21.96 22.29 3918130
20020502 22.29 22.64 22.12 22.64 3027139
20020503 22.64 22.64 22.08 22.36 2649100
20020506 22.36 22.41 21.86 22.23 2381534
20020507 22.23 22.89 22.10 22.76 2980096
20020508 23.32 23.35 22.65 23.06 3600272
20020509 23.37 23.98 23.37 23.81 5529035
20020510 23.71 23.79 23.54 23.59 3057088
20020513 23.59 23.71 23.21 23.71 3702410
20020514 23.89 24.33 23.86 24.29 3644348
20020515 24.34 24.48 23.61 23.90 4858707
20020516 24.10 24.17 23.74 23.79 2368961
20020517 24.05 24.24 23.90 24.24 3139872
20020520 23.93 24.11 23.56 23.78 2180082
20020521 23.78 24.20 23.62 23.69 1784808
20020522 23.69 24.00 23.64 23.98 2742620
20020523 24.05 24.44 23.73 24.32 2895334
20020524 24.24 24.47 23.94 24.04 2783448
20020528 23.85 24.07 23.61 23.93 2223170
20020529 23.64 23.78 22.93 23.11 4739051
20020530 23.01 23.08 22.44 23.08 3946243
20020531 23.08 23.73 22.93 23.60 3715548
20020603 23.60 23.68 22.87 22.87 3639121
20020604 22.80 23.08 22.50 23.01 2679331
20020605 23.01 23.50 22.98 23.49 3335814
20020606 23.61 23.61 22.47 22.78 2698403
20020607 22.65 23.33 22.58 23.32 2874002
20020610 23.14 23.29 22.79 23.11 2455277
20020611 23.02 23.29 22.79 22.84 3153717
20020612 22.58 23.57 22.53 23.49 4056999
20020613 23.20 23.39 22.58 22.62 3521161
20020614 22.23 22.64 21.66 22.53 2951842
20020617 22.69 23.36 22.64 23.36 3098621
20020618 23.29 23.29 22.95 23.11 2949723
20020619 23.04 23.43 22.93 23.10 3594197
20020620 23.08 23.66 23.08 23.39 2826252
20020621 23.22 23.32 22.30 22.55 4774228
20020624 22.40 22.93 22.30 22.76 3850744
20020625 23.08 23.50 23.08 23.21 3374098
20020626 22.56 23.24 22.56 22.99 3943539
20020627 23.49 24.39 23.10 24.32 5284759
20020628 24.32 24.67 24.04 24.59 6150847
20020701 24.60 24.84 24.49 24.69 4385392
20020702 24.50 24.63 23.66 23.69 5806034
20020703 23.69 23.96 23.39 23.75 3273768
20020705 23.75 24.31 23.61 24.13 2938044
20020708 24.21 24.45 23.96 23.98 2676707
20020709 23.99 24.14 23.60 23.63 2745083
20020710 23.65 23.68 22.60 22.63 4962458
20020711 22.67 22.76 21.53 21.79 9658965
20020712 21.56 21.99 21.31 21.63 6009203
20020715 21.63 21.64 20.05 21.46 8275937
20020716 21.46 21.63 20.67 21.41 5394943
20020717 21.69 22.28 20.92 21.76 4098467
20020718 21.76 21.98 20.98 20.98 3292645
20020719 20.31 20.65 19.73 19.91 5154860
20020722 19.98 20.40 18.52 19.06 6814046
20020723 19.67 19.88 18.59 18.73 7196333
20020724 17.88 19.82 17.74 19.63 9895133
20020725 19.56 21.17 19.46 21.00 8020613
20020726 20.93 21.08 20.25 21.06 3742608
20020729 21.10 22.03 21.06 21.92 3761205
20020730 21.74 21.75 20.67 21.07 5326568
20020731 21.07 21.15 19.95 20.65 6600531
20020801 20.67 20.98 20.19 20.74 4161390
20020802 20.74 20.81 19.31 19.66 3886490
20020805 19.31 19.97 18.81 19.10 3901032
20020806 19.52 20.31 19.45 20.04 4231723
20020807 20.29 20.60 19.80 20.57 3976818
20020808 20.74 21.12 20.50 20.94 4968750
20020809 20.94 21.00 20.56 20.83 3785255
20020812 20.74 20.94 20.45 20.78 3192808
20020813 20.91 21.38 20.67 20.95 3919908
20020814 20.90 21.60 19.93 21.59 4648127
20020815 21.59 21.73 20.96 21.35 3522940
20020816 21.35 21.36 20.96 21.10 3771692
20020819 21.24 21.56 21.17 21.46 4849618
20020820 21.17 21.24 20.60 20.79 4029253
20020821 21.10 21.35 20.75 21.11 3307746
20020822 21.28 21.63 21.11 21.50 3041236
20020823 21.20 21.43 21.00 21.09 2499686
20020826 21.27 21.57 20.99 21.53 2536461
20020827 21.83 22.10 21.46 21.72 4250180
20020828 21.63 21.65 21.00 21.17 2853728
20020829 21.17 21.73 20.96 21.61 4071201
20020830 21.51 21.96 21.44 21.61 3182182
20020903 21.46 21.46 20.95 21.10 4520186
20020904 21.17 21.48 21.10 21.46 3565727
20020905 20.93 21.18 20.62 20.72 5567070
20020906 21.03 21.46 20.93 21.41 3042494
20020909 21.41 21.41 20.95 21.03 4225151
20020910 21.13 21.46 20.87 21.46 3045571
20020911 21.63 21.71 21.28 21.34 1940239
20020912 20.98 21.00 20.74 20.81 3781480
20020913 20.63 20.80 20.42 20.73 4710210
20020916 20.70 20.83 20.49 20.80 4087701
20020917 21.38 21.38 20.60 20.77 4553884
20020918 20.59 21.05 20.24 20.86 5317059
20020919 20.60 20.95 20.20 20.34 3718697
20020920 20.85 21.31 20.42 20.93 6608920
20020923 20.67 20.74 20.11 20.59 3008516
20020924 20.10 20.10 19.51 19.77 5507364
20020925 20.02 20.85 20.00 20.85 4380918
20020926 20.74 20.90 20.48 20.84 3866152
20020927 20.58 20.87 19.90 20.00 3776724
20020930 19.53 20.09 19.10 19.76 4554488
20021001 20.11 21.60 19.82 21.56 4995962
20021002 21.56 21.56 19.17 19.71 12372349
20021003 19.71 20.03 19.17 19.31 7445221
20021004 19.31 19.35 18.04 18.98 5343033
20021007 18.77 18.88 18.25 18.41 3921716
20021008 18.49 18.80 17.65 18.75 5377450
20021009 18.28 18.35 17.44 17.73 4465474
20021010 17.73 18.25 17.44 18.20 6112918
20021011 18.20 19.53 17.95 19.37 5825006
20021014 19.21 19.36 18.73 19.36 5168599
20021015 19.75 20.08 19.40 20.04 4568310
20021016 20.04 20.21 19.57 19.68 2550850
20021017 20.19 20.43 19.97 20.29 2973527
20021018 20.26 20.26 19.51 20.16 4427463
20021021 20.08 20.97 19.85 20.95 3716321
20021022 20.84 20.84 20.04 20.11 2449673
20021023 20.11 20.40 19.46 19.92 5882782
20021024 20.44 20.44 17.94 18.07 13970587
20021025 17.54 19.46 17.51 19.35 9260187
20021028 19.32 19.35 18.80 18.94 4526153
20021029 18.95 18.95 18.46 18.72 3801603
20021030 18.74 18.89 18.48 18.81 3464761
20021031 18.81 19.24 18.59 18.80 4827472
20021101 18.62 19.17 18.58 19.16 2642352
20021104 19.24 19.37 18.68 18.81 3488535
20021105 18.81 19.24 18.74 19.11 2896400
20021106 19.53 20.08 19.24 20.04 6067720
20021107 19.90 20.00 19.03 19.17 3149343
20021108 19.21 19.63 18.76 19.19 5056779
20021111 19.03 19.24 18.30 18.43 2422582
20021112 18.38 19.42 18.38 18.93 5547460
20021113 18.90 19.39 18.60 19.17 4698651
20021114 19.32 20.15 19.32 20.15 3940100
20021115 19.73 20.08 19.60 19.90 3414587
20021118 19.90 19.98 19.55 19.66 2570754
20021119 19.61 20.20 19.46 20.00 2445941
20021120 19.71 20.37 19.65 20.33 3637121
20021121 20.37 21.21 20.13 21.21 4994995
20021122 21.16 21.55 20.66 20.97 4243354
20021125 20.87 21.61 20.76 21.61 3513276
20021126 21.34 21.76 21.16 21.57 6416726
20021127 21.57 22.28 21.52 22.28 3247479
20021129 22.79 23.30 22.67 23.08 4501273
20021202 23.28 23.30 21.91 22.05 4656494
20021203 21.71 22.10 21.63 21.65 3709825
20021204 21.34 21.98 21.05 21.60 3287425
20021205 21.52 21.68 21.27 21.27 2115457
20021206 21.09 21.55 21.02 21.52 2418850
20021209 21.16 21.49 21.05 21.15 3367039
20021210 21.13 21.31 21.03 21.28 2747676
20021211 21.16 22.22 21.09 22.00 4861474
20021212 22.07 22.07 21.09 21.09 4896444
20021213 20.80 21.42 20.70 21.02 6456810
20021216 20.97 21.99 20.79 21.96 6056386
20021217 21.70 21.79 21.52 21.60 7325799
20021218 21.36 21.70 21.24 21.35 6582175
20021219 21.20 21.52 21.07 21.15 4517998
20021220 21.63 21.64 21.34 21.63 6472843
20021223 21.45 21.62 21.24 21.46 3788196
20021224 21.62 21.74 21.57 21.70 1435829
20021226 21.78 22.17 21.75 21.85 2510214
20021227 21.85 21.92 21.29 21.30 2262030
20021230 21.40 21.57 21.12 21.55 2397076
20021231 21.51 21.78 21.30 21.73 2186032
20030102 21.91 22.37 21.59 22.28 3182752
20030103 22.15 22.23 21.79 22.20 3785404
20030106 22.20 22.60 22.13 22.60 4944781
20030107 22.55 22.75 22.42 22.56 4247815
20030108 22.57 22.57 22.13 22.18 3497131
20030109 22.18 22.59 22.09 22.39 3887645
20030110 22.39 22.60 21.98 22.45 3155141
20030113 22.53 22.79 22.39 22.53 4030346
20030114 22.72 22.73 22.43 22.73 2901450
20030115 22.53 22.62 22.34 22.50 4008886
20030116 22.50 22.90 22.49 22.79 2878487
20030117 22.61 22.85 22.50 22.50 3471844
20030121 22.64 22.68 22.28 22.37 3872746
20030122 22.26 22.47 22.07 22.13 4171134
20030123 22.20 22.39 22.05 22.28 3372746
20030124 22.24 22.28 21.47 21.58 3195327
20030127 21.59 21.59 20.89 21.08 4885869
20030128 21.17 21.45 20.85 21.22 4992348
20030129 21.23 21.42 20.67 21.29 4214600
20030130 20.69 21.36 20.34 20.48 11064931
20030131 20.66 21.40 20.48 21.26 8550714
20030203 21.06 21.21 20.77 20.97 4775426
20030204 20.94 20.97 20.51 20.94 3731139
20030205 20.95 21.38 20.90 21.06 3791008
20030206 21.00 21.06 20.67 20.84 3575863
20030207 20.96 21.00 20.48 20.65 3045108
20030210 20.63 20.85 20.32 20.80 3183572
20030211 20.85 20.85 20.36 20.46 2850466
20030212 20.46 20.57 20.13 20.16 3261893
20030213 20.08 20.21 19.78 20.00 3990707
20030214 19.98 20.29 19.80 20.25 3729909
20030218 20.32 20.92 20.32 20.85 3942183
20030219 20.85 20.85 20.38 20.55 2086524
20030220 20.47 20.57 20.08 20.13 2655414
20030221 20.19 20.60 20.08 20.60 5362222
20030224 20.60 20.60 19.72 19.73 7182343
20030225 19.46 19.50 18.95 19.39 9470206
20030226 19.48 19.72 19.40 19.61 5509024
20030227 19.61 19.80 19.46 19.74 5320533
20030228 19.62 19.97 19.53 19.97 7677970
20030303 20.06 20.12 19.69 19.69 4165803
20030304 19.69 19.70 18.90 18.99 4354157
20030305 19.07 19.34 18.89 19.34 4147897
20030306 19.13 19.16 18.58 18.77 4802490
20030307 18.77 19.09 18.48 19.04 5030894
20030310 18.91 19.09 18.51 18.55 3545108
20030311 18.40 18.64 18.36 18.41 4408559
20030312 18.34 18.62 18.17 18.62 3995354
20030313 19.28 19.68 19.03 19.67 5627395
20030314 19.85 20.08 19.43 19.95 4867690
20030317 19.95 20.76 19.69 20.76 4984283
20030318 21.03 21.14 20.65 21.11 5956126
20030319 21.12 21.21 20.73 20.85 5085158
20030320 20.85 20.90 20.46 20.85 3068892
20030321 21.27 21.96 21.11 21.96 6006154
20030324 21.37 21.58 20.85 20.91 3502872
20030325 20.85 21.17 20.73 20.85 3890516
20030326 21.21 21.26 20.85 21.24 3996075
20030327 20.99 21.06 20.66 20.92 2920972
20030328 20.77 20.94 20.69 20.94 3038357
20030331 19.18 20.73 19.18 20.44 3659185
20030401 20.44 20.73 20.14 20.57 4387807
20030402 21.00 21.28 20.77 21.10 3933263
20030403 21.10 21.15 20.77 20.80 3304600
20030404 21.17 21.38 21.09 21.35 4169788
20030407 21.99 22.32 21.36 21.43 5168165
20030408 21.47 21.51 21.05 21.21 3245840
20030409 20.64 21.37 20.60 20.65 4872475
20030410 20.82 20.98 20.63 20.98 3637032
20030411 21.34 21.46 20.80 20.80 3372950
20030414 20.80 21.36 20.80 21.36 3550986
20030415 21.46 22.28 21.21 22.26 9406033
20030416 22.35 22.39 21.94 21.99 7338767
20030417 21.95 22.58 21.95 22.43 5670798
20030421 22.50 22.76 22.38 22.48 4867612
20030422 22.48 22.99 22.22 22.99 4839380
20030423 22.80 23.38 22.65 23.30 7671064
20030424 23.48 23.78 23.38 23.56 10282027
20030425 23.56 23.69 22.68 22.85 4960817
20030428 22.95 23.73 22.92 23.73 6028220
20030429 23.98 24.39 23.73 23.92 6898676
20030430 23.92 24.39 23.79 24.16 5982833
20030501 24.16 24.16 23.22 23.71 5588804
20030502 23.54 23.92 23.49 23.90 4430357
20030505 23.95 23.99 23.59 23.86 3339180
20030506 23.87 24.06 23.62 23.76 3812231
20030507 23.62 23.69 23.25 23.47 5374297
20030508 23.18 23.47 23.06 23.11 3459131
20030509 23.36 23.67 23.04 23.67 3020661
20030512 23.58 24.17 23.35 24.07 4058212
20030513 24.06 24.06 23.57 23.68 3528427
20030514 23.76 23.79 23.32 23.60 3726455
20030515 23.53 23.75 23.50 23.67 5108595
20030516 23.65 23.69 23.29 23.65 5325263
20030519 23.65 23.65 22.76 22.84 3657429
20030520 22.96 23.30 22.96 23.30 5201530
20030521 23.06 23.31 23.01 23.09 4097655
20030522 23.06 23.09 22.73 22.91 4254348
20030523 22.90 23.02 22.72 22.99 3056728
20030527 22.96 23.43 22.76 23.43 5595018
20030528 23.43 23.62 23.17 23.36 4466019
20030529 23.57 23.65 23.07 23.22 3666885
20030530 23.22 23.65 22.58 23.54 5165058
20030602 23.67 23.83 23.44 23.47 4237193
20030603 23.47 23.68 23.33 23.54 3575705
20030604 23.55 23.83 23.54 23.76 5089143
20030605 23.69 23.80 23.54 23.69 3276773
20030606 23.73 23.82 23.56 23.59 3984458
20030609 23.43 23.54 23.20 23.43 3503708
20030610 23.50 23.73 23.47 23.56 3954875
20030611 23.56 23.57 23.20 23.39 5471285
20030612 23.62 23.74 23.36 23.73 5185320
20030613 23.72 23.73 23.36 23.43 3886120
20030616 23.53 23.68 23.43 23.64 3762791
20030617 23.59 23.65 23.40 23.54 5465611
20030618 23.59 23.67 23.39 23.56 5953521
20030619 23.53 23.59 23.36 23.50 4948390
20030620 23.56 23.65 23.49 23.54 8751164
20030623 23.54 23.54 23.17 23.20 6324586
20030624 23.20 23.54 23.10 23.43 6473174
20030625 23.33 23.57 23.25 23.30 4732937
20030626 23.29 23.85 23.10 23.72 5113818
20030627 23.65 23.65 23.08 23.11 3944315
20030630 23.05 23.36 22.97 23.17 4007127
20030701 23.17 23.17 22.31 23.13 4183134
20030702 23.13 23.38 23.05 23.30 3635468
20030703 23.30 23.30 22.78 22.90 2914068
20030707 22.89 23.38 22.83 23.38 9273564
20030708 23.38 23.42 23.20 23.35 4855488
20030709 23.32 23.44 23.21 23.33 2555639
20030710 23.33 23.33 22.72 22.85 4755523
20030711 22.98 23.19 22.90 23.10 2554704
20030714 23.20 23.53 23.12 23.40 5496168
20030715 23.55 23.56 23.05 23.14 4420750
20030716 23.22 23.26 22.75 22.84 4257840
20030717 22.68 22.94 22.66 22.90 4949973
20030718 22.93 23.42 22.91 23.38 6886982
20030721 23.38 23.38 23.18 23.20 5974741
20030722 23.26 23.88 23.22 23.88 5914735
20030723 23.94 24.09 23.70 23.91 5935049
20030724 24.63 25.50 24.63 25.25 16172440
20030725 25.25 25.70 25.06 25.70 7164290
20030728 26.08 26.41 25.85 26.26 10375443
20030729 26.26 26.35 25.68 26.23 6264076
20030730 26.23 26.26 25.93 26.13 4631236
20030731 26.34 26.86 26.13 26.41 6979596
20030801 26.37 26.37 26.04 26.15 5536662
20030804 26.15 26.21 25.67 26.10 2953492
20030805 26.04 26.07 25.61 25.63 3864932
20030806 25.29 25.79 25.22 25.44 4929525
20030807 25.44 25.52 25.13 25.44 4578046
20030808 25.82 25.82 25.46 25.55 4766348
20030811 25.46 25.56 25.01 25.40 4793745
20030812 25.40 25.48 25.08 25.40 4366892
20030813 25.25 25.37 25.07 25.19 4193290
20030814 25.18 25.46 25.03 25.34 6159835
20030815 25.48 25.55 25.12 25.29 2244387
20030818 25.60 25.61 25.35 25.52 4263185
20030819 25.62 25.97 25.52 25.76 4338025
20030820 25.78 25.93 25.69 25.81 3888854
20030821 25.82 26.21 25.80 26.09 5428011
20030822 26.08 26.11 25.60 25.67 3876425
20030825 25.59 25.65 25.29 25.51 2370812
20030826 25.51 25.52 24.98 25.37 3814682
20030827 25.28 25.58 25.25 25.58 2532920
20030828 25.63 25.83 25.29 25.79 2675650
20030829 25.67 25.85 25.55 25.84 2554704
20030902 25.85 26.17 25.61 26.05 3562900
20030903 26.08 26.19 25.96 26.08 3385290
20030904 25.52 25.68 25.39 25.59 4575774
20030905 25.42 25.52 25.13 25.30 4733740
20030908 25.30 25.45 25.07 25.37 4930995
20030909 25.29 25.31 24.99 25.17 2734453
20030910 25.17 25.18 24.40 24.56 5936653
20030911 24.69 24.88 24.39 24.77 4350053
20030912 24.81 25.40 24.56 25.28 5253474
20030915 25.28 25.35 25.02 25.10 3626514
20030916 25.07 25.36 25.07 25.29 4006592
20030917 25.10 25.21 24.92 25.00 3750668
20030918 25.00 25.21 24.95 25.17 3572255
20030919 25.12 25.25 25.01 25.10 3399456
20030922 25.10 25.10 24.53 24.60 3974385
20030923 24.51 24.72 24.33 24.70 3646159
20030924 24.73 24.77 24.09 24.47 5125311
20030925 24.51 24.61 24.12 24.42 5024411
20030926 24.42 24.74 24.42 24.64 3444193
20030929 25.18 25.22 24.91 24.99 5788953
20030930 24.99 24.99 24.35 24.60 4642696
20031001 24.72 25.21 24.62 25.18 4173268
20031002 25.29 25.52 24.51 25.33 3724606
20031003 25.33 26.42 25.33 26.05 7647354
20031006 25.92 26.07 25.82 25.97 2531790
20031007 25.97 25.97 25.30 25.67 4741899
20031008 25.86 25.97 25.76 25.80 2968548
20031009 25.93 26.11 25.67 25.86 4139803
20031010 25.86 25.92 25.74 25.82 2177305
20031013 25.89 26.23 25.89 26.11 1969112
20031014 26.28 26.39 26.01 26.18 2643691
20031015 26.26 26.53 26.17 26.45 5276272
20031016 26.34 26.93 26.34 26.58 4624178
20031017 26.67 26.84 26.52 26.61 4031342
20031020 26.66 26.94 26.66 26.88 2958892
20031021 26.88 27.26 26.80 27.12 4820600
20031022 26.80 26.81 26.16 26.35 5280372
20031023 25.68 27.56 25.68 27.38 7390749
20031024 27.38 27.84 27.22 27.66 7643915
20031027 27.86 28.16 27.66 27.94 7212977
20031028 27.97 28.04 27.71 27.84 5502455
20031029 27.71 28.25 27.49 28.12 3969307
20031030 28.44 28.87 28.28 28.65 4501563
20031031 28.77 28.92 28.37 28.49 3430966
20031103 28.39 28.73 28.37 28.64 2563668
20031104 28.43 28.58 28.35 28.43 3497630
20031105 28.43 28.62 28.21 28.51 2811939
20031106 28.46 28.77 28.33 28.72 2596471
20031107 28.37 28.62 28.34 28.46 3829232
20031110 28.31 28.42 28.05 28.12 2325713
20031111 27.64 27.98 27.59 27.89 2970664
20031112 27.85 28.14 27.74 28.12 2533907
20031113 28.12 28.13 27.81 27.99 2206140
20031114 28.18 28.71 28.12 28.23 4494289
20031117 28.23 28.26 27.97 28.14 4759491
20031118 28.14 28.20 27.64 27.75 2792231
20031119 27.75 28.00 27.58 27.83 3320784
20031120 27.68 28.00 27.34 27.69 2742365
20031121 27.82 28.08 27.41 27.52 4679996
20031124 27.63 28.30 27.63 28.05 3652916
20031125 28.24 28.35 27.97 28.19 2736148
20031126 28.19 28.71 28.19 28.62 3421971
20031128 28.46 28.63 28.39 28.39 1027610
20031201 28.58 29.11 28.51 29.11 4182262
20031202 29.10 29.33 29.00 29.08 4385827
20031203 29.03 29.75 29.03 29.51 4127634
20031204 29.51 29.89 29.39 29.71 4428153
20031205 29.44 29.62 29.10 29.22 3280971
20031208 29.22 29.60 29.11 29.59 2448460
20031209 30.01 30.38 29.89 30.13 7560584
20031210 30.24 30.24 29.78 29.86 6441708
20031211 29.87 30.04 29.66 30.01 3684793
20031212 30.01 30.16 29.91 30.14 3317874
20031215 30.26 30.37 30.01 30.15 3122775
20031216 30.07 30.47 30.01 30.47 3921292
20031217 30.30 30.31 30.04 30.28 3489297
20031218 30.17 30.81 30.04 30.81 4747322
20031219 30.81 30.82 30.39 30.66 4625104
20031222 30.66 31.17 30.56 31.16 3441283
20031223 31.07 31.24 31.00 31.20 2334707
20031224 31.19 31.41 31.12 31.37 1238581
20031226 31.38 31.53 31.27 31.48 731192
20031229 31.44 32.01 31.18 32.01 4510352
20031230 31.82 31.97 31.07 31.29 3763131
20031231 31.24 31.74 31.17 31.68 3128486
20040102 31.68 31.82 31.27 31.35 2952800
20040105 31.37 32.45 31.35 31.94 3457814
20040106 31.78 31.85 31.21 31.58 2797583
20040107 31.40 31.71 31.02 31.64 4578448
20040108 31.61 32.34 31.60 32.31 3828734
20040109 32.05 32.06 31.25 31.31 3245522
20040112 31.18 31.71 31.07 31.66 4459444
20040113 31.78 31.86 31.26 31.44 3991561
20040114 31.48 31.55 31.17 31.28 3059471
20040115 31.40 31.44 30.99 31.01 3344320
20040116 31.24 31.38 31.10 31.33 4053228
20040120 30.87 31.23 30.85 30.95 4247808
20040121 30.89 31.62 30.37 31.48 6701367
20040122 31.40 31.40 31.02 31.09 5303232
20040123 30.99 31.19 30.60 30.68 5012347
20040126 30.64 31.06 30.64 31.01 4498412
20040127 31.02 31.24 30.84 30.93 4927719
20040128 30.93 32.09 30.87 31.32 8735198
20040129 32.58 32.58 31.10 31.45 9348588
20040130 31.55 32.07 31.49 31.97 6066197
20040202 31.63 32.05 31.62 31.77 5725717
20040203 31.80 31.82 31.05 31.24 5434832
20040204 31.06 31.68 31.01 31.44 4984400
20040205 31.44 32.12 31.33 31.94 4540267
20040206 31.82 32.39 31.71 32.06 3853795
20040209 32.09 32.16 31.82 31.85 3937767
20040210 32.16 32.38 31.71 32.16 3204717
20040211 32.01 33.31 31.97 33.25 7142877
20040212 33.00 33.50 32.97 33.41 6079843
20040213 33.23 33.53 32.76 32.99 4067923
20040217 32.77 33.27 32.77 32.87 3438789
20040218 32.81 33.43 32.77 33.15 3343271
20040219 33.14 33.50 32.87 32.89 3634811
20040220 33.12 33.37 32.45 32.64 5023369
20040223 32.70 32.80 32.64 32.74 3152365
20040224 32.54 32.85 32.39 32.65 3499669
20040225 32.65 33.44 32.60 33.34 5069816
20040226 32.90 33.07 32.82 32.88 3101851
20040227 32.88 33.42 32.86 33.13 3857468
20040301 33.17 33.70 33.17 33.36 4366681
20040302 33.36 33.47 32.86 32.87 3727836
20040303 32.77 32.85 32.57 32.77 4311705
20040304 32.79 33.09 32.62 33.00 2616649
20040305 32.58 32.77 32.12 32.25 5640170
20040308 32.08 32.38 31.87 31.89 6312340
20040309 32.96 32.96 30.86 31.18 7985222
20040310 31.04 31.13 30.14 30.42 6945936
20040311 29.56 30.71 29.34 29.71 9719902
20040312 30.26 30.49 29.72 30.01 5188951
20040315 29.83 29.83 29.04 29.21 4531476
20040316 29.59 29.88 29.19 29.52 4953304
20040317 29.38 30.22 29.38 29.88 4749278
20040318 29.82 30.03 29.69 29.94 3697790
20040319 29.94 30.11 29.79 29.84 5267544
20040322 29.48 29.72 28.57 28.76 5866763
20040323 29.08 30.08 28.96 29.74 6209606
20040324 29.61 30.09 29.43 29.79 5266757
20040325 29.92 30.69 29.85 30.45 4017540
20040326 30.30 30.55 30.03 30.29 2756122
20040329 30.78 31.44 30.75 31.25 5177084
20040330 31.13 31.21 30.91 31.01 3430226
20040331 31.07 31.11 30.74 30.96 2221724
20040401 30.97 31.71 30.97 31.15 2789742
20040402 31.46 32.16 31.46 31.81 3553431
20040405 31.78 31.88 31.23 31.57 3580752
20040406 31.48 31.82 31.34 31.82 2358980
20040407 31.58 31.66 31.01 31.31 2626076
20040408 31.58 31.73 31.11 31.35 2286644
20040412 31.35 32.04 31.32 31.82 2113481
20040413 32.01 32.07 31.20 31.35 4145648
20040414 31.25 32.18 31.25 31.51 3553952
20040415 31.77 31.88 31.32 31.60 3847979
20040416 31.83 32.05 31.54 32.04 3111611
20040419 32.04 32.12 31.67 32.05 2704266
20040420 32.01 32.23 31.18 31.18 2595893
20040421 30.98 31.43 30.60 31.41 3946725
20040422 31.41 32.47 31.29 32.18 3672733
20040423 31.84 32.60 31.40 31.82 2739133
20040426 32.00 32.45 31.94 32.06 2998293
20040427 32.17 32.63 31.97 32.19 3779546
20040428 31.98 32.08 31.35 31.45 3419948
20040429 31.49 31.56 29.98 30.49 7777530
20040430 30.75 30.85 30.29 30.51 5045162
20040503 30.80 30.81 30.32 30.60 4168286
20040504 30.74 31.09 30.41 31.04 4482088
20040505 31.04 31.04 30.59 30.72 2585745
20040506 30.40 30.56 30.04 30.25 3543414
20040507 30.02 30.25 29.12 29.12 6382464
20040510 28.93 29.03 28.21 28.52 9273424
20040511 28.66 29.27 28.62 29.27 5445871
20040512 29.11 29.11 28.25 28.67 7803680
20040513 28.63 29.29 28.52 28.94 3734271
20040514 28.95 29.17 28.70 28.93 3845246
20040517 28.75 28.78 27.94 28.33 4123141
20040518 28.54 28.86 28.12 28.71 4202112
20040519 29.13 29.77 28.63 28.75 4888652
20040520 28.75 29.05 28.46 28.53 2239157
20040521 28.73 29.38 28.73 29.01 4163862
20040524 29.59 29.78 29.09 29.32 4135630
20040525 29.22 29.93 28.88 29.74 3855524
20040526 29.82 30.29 29.63 29.96 3724643
20040527 30.32 30.77 30.31 30.65 4561059
20040528 30.58 30.75 30.39 30.67 2614237
20040601 30.41 30.58 30.16 30.44 3791255
20040602 30.69 31.06 30.40 30.98 3936577
20040603 30.80 30.85 29.52 29.55 9438651
20040604 29.90 30.46 29.78 30.16 4354590
20040607 30.40 30.75 30.21 30.61 3773041
20040608 30.42 30.58 30.29 30.58 3702917
20040609 30.45 30.93 30.38 30.55 3808038
20040610 30.55 30.81 30.43 30.65 3797630
20040614 30.36 30.46 30.22 30.32 3072711
20040615 30.42 30.67 29.97 30.15 3467825
20040616 30.16 30.34 29.59 30.15 4026216
20040617 30.15 30.15 29.92 30.02 2588997
20040618 30.05 30.79 30.05 30.75 5152365
20040621 30.75 30.85 30.51 30.55 3421770
20040622 30.16 30.51 29.85 30.49 5061425
20040623 30.35 31.36 30.32 31.32 5578053
20040624 31.18 31.42 31.02 31.08 4941212
20040625 31.08 31.46 30.81 30.99 3573467
20040628 31.27 31.54 31.00 31.11 3593836
20040629 31.12 31.74 31.02 31.72 4001537
20040630 31.70 31.70 31.36 31.55 3383018
20040701 31.43 31.58 30.50 30.79 4831907
20040702 30.73 30.73 30.04 30.54 2314221
20040706 30.42 30.45 30.07 30.20 2464658
20040707 30.37 30.82 30.28 30.58 2598580
20040708 30.54 30.65 30.26 30.26 2470335
20040709 30.54 30.58 30.12 30.34 2393568
20040712 30.39 30.61 30.25 30.51 2043281
20040713 30.59 30.60 30.23 30.34 1986641
20040714 30.04 30.81 29.93 30.29 3263675
20040715 30.41 30.55 30.10 30.28 2053731
20040716 30.96 30.96 30.11 30.57 4009666
20040719 30.64 30.69 30.31 30.42 3435787
20040720 30.42 30.66 30.02 30.62 2733922
20040721 30.93 31.34 30.43 30.57 5101299
20040722 30.47 30.50 29.76 30.06 4338923
20040723 30.02 30.17 29.58 29.90 2617804
20040726 29.90 30.03 29.49 29.77 2242229
20040727 29.77 30.49 29.41 30.29 3372697
20040728 30.37 30.69 30.04 30.54 2862425
20040729 30.94 31.48 30.67 31.39 4716692
20040730 31.14 31.23 30.77 30.92 4509616
20040802 30.85 31.13 30.72 31.07 2539102
20040803 31.00 31.00 30.55 30.81 2227133
20040804 30.63 31.15 30.34 31.11 3347667
20040805 31.11 31.12 30.38 30.49 3047052
20040806 30.09 30.20 29.69 29.82 5133038
20040809 29.92 30.23 29.84 30.09 3587514
20040810 30.15 30.52 30.10 30.52 4043727
20040811 30.16 30.70 30.05 30.58 3266127
20040812 30.41 30.41 29.96 30.11 2128046
20040813 30.03 30.09 29.42 29.82 3045633
20040816 29.99 30.88 29.94 30.73 4771267
20040817 31.16 31.17 30.93 31.00 5239866
20040818 30.87 31.39 30.63 31.39 4160618
20040819 31.12 31.64 31.10 31.39 5100009
20040820 31.41 31.83 31.31 31.71 4676309
20040823 31.89 31.89 31.46 31.46 3032989
20040824 31.55 31.78 31.52 31.70 3846456
20040825 31.70 32.51 31.51 32.44 4981698
20040826 32.28 33.20 32.28 33.02 6145453
20040827 32.99 33.24 32.88 33.09 3617576
20040830 32.95 33.25 32.92 33.02 3631252
20040831 32.97 33.29 32.96 33.18 4230418
20040901 33.03 33.33 32.85 32.99 4278155
20040902 32.99 33.40 32.92 33.10 5250317
20040903 33.17 33.48 33.13 33.19 4452073
20040907 33.52 33.65 33.43 33.62 3768786
20040908 33.43 33.48 32.99 33.09 3311800
20040909 33.30 33.52 32.82 33.26 3634864
20040910 32.87 32.96 32.55 32.82 4907641
20040913 32.90 32.95 32.65 32.65 3146526
20040914 33.10 33.10 32.18 32.62 3981281
20040915 32.73 32.89 32.47 32.67 4010827
20040916 32.67 33.13 32.65 33.00 2832751
20040917 33.10 33.30 32.84 32.86 2762951
20040920 32.87 33.33 32.77 33.13 2644382
20040921 33.20 33.31 32.97 33.15 1951290
20040922 32.96 33.10 32.76 32.76 3045246
20040923 32.77 32.83 32.29 32.34 4910996
20040924 32.51 33.21 32.47 33.07 5527450
20040927 32.91 33.48 32.84 33.27 3738725
20040928 33.47 34.35 33.46 34.21 6150239
20040929 34.22 35.01 34.22 34.99 8966645
20040930 34.93 35.47 34.78 35.29 7723258
20041001 35.29 35.52 34.97 35.44 6221414
20041004 35.54 35.81 35.36 35.39 6718871
20041005 35.31 35.61 35.00 35.47 6894888
20041006 35.53 36.25 35.33 36.22 4736596
20041007 35.99 36.12 35.46 35.50 3921027
20041008 35.39 35.47 34.91 35.22 2972965
20041011 35.16 35.54 35.07 35.11 1573787
20041012 34.88 35.04 34.46 34.93 2266208
20041013 34.99 35.05 33.82 34.19 4423477
20041014 34.19 34.35 33.83 33.97 3018154
20041015 34.45 34.79 33.92 34.54 3452629
20041018 34.29 35.07 34.13 34.86 2659206
20041019 34.88 35.11 33.91 33.97 3720687
20041020 33.61 34.20 33.50 33.53 6120412
20041021 33.55 33.74 32.82 33.25 6277484
20041022 33.39 35.17 32.67 34.06 15798294
20041025 33.81 34.54 33.67 34.23 4629961
20041026 34.42 34.68 33.96 34.63 4122519
20041027 34.61 35.34 34.29 35.16 5304972
20041028 34.84 34.89 33.90 34.43 5033073
20041029 34.31 35.27 34.31 35.11 4273062
20041101 35.00 35.52 34.82 35.30 5362833
20041102 35.27 35.60 34.99 35.15 3612645
20041103 35.61 36.01 35.55 35.85 5265672
20041104 35.85 36.91 35.54 36.87 6206821
20041105 37.11 37.56 37.04 37.21 6970032
20041108 37.18 37.50 37.07 37.28 4348077
20041109 37.22 37.85 37.22 37.58 7616880
20041110 37.61 37.93 37.51 37.81 7241803
20041111 37.81 38.08 37.72 37.93 3903617
20041112 37.97 38.63 37.97 38.56 5761465
20041115 38.32 38.46 37.90 38.20 4107797
20041116 37.93 38.34 37.85 37.88 4426421
20041117 38.59 39.04 38.00 38.16 9700285
20041118 38.36 39.06 38.29 38.54 4551233
20041119 38.75 38.75 37.96 38.18 3748850
20041122 38.19 38.79 38.04 38.68 3752306
20041123 38.79 39.02 38.52 38.78 4526143
20041124 38.93 39.13 38.84 39.10 3854460
20041126 39.21 39.64 39.11 39.39 1857335
20041129 39.21 39.79 39.07 39.68 3850876
20041130 39.49 39.95 39.40 39.43 3793014
20041201 39.52 40.11 39.39 39.86 3757939
20041202 39.71 39.86 38.79 39.01 4658252
20041203 38.82 39.23 38.58 38.87 5610666
20041206 38.94 39.25 38.85 39.13 3743089
20041207 39.21 39.37 37.97 38.03 5601961
20041208 37.54 38.00 37.02 37.96 6609676
20041209 37.69 38.27 36.93 38.14 4797145
20041210 38.29 38.63 37.85 38.06 3322440
20041213 38.14 38.61 38.10 38.52 3044012
20041214 38.43 38.90 38.28 38.28 4378160
20041215 38.57 38.90 38.22 38.79 4580036
20041216 38.59 38.86 38.30 38.49 3205052
20041217 38.39 38.99 38.39 38.68 6858533
20041220 38.84 39.26 38.75 39.10 3859837
20041221 39.10 39.44 38.73 39.38 3798647
20041222 39.38 40.00 39.31 39.64 4858720
20041223 39.64 39.89 39.45 39.66 2050634
20041227 39.72 40.07 39.49 39.49 3114163
20041228 39.64 39.73 39.19 39.22 4343725
20041229 39.35 39.50 39.13 39.32 2828896
20041230 39.52 39.60 39.16 39.24 2933039
20041231 39.36 39.36 38.90 38.94 2567204
20050103 39.23 39.56 38.78 38.90 4996440
20050104 38.90 39.26 37.67 38.05 6894408
20050105 38.14 38.50 37.39 37.67 3867272
20050106 37.67 38.44 37.67 38.10 3860406
20050107 38.27 38.35 37.72 37.74 4130236
20050110 37.80 38.52 37.64 38.30 4649425
20050111 38.06 38.30 37.46 37.51 4097811
20050112 37.75 38.25 37.51 38.02 4892297
20050113 38.03 38.53 37.77 38.06 3834338
20050114 38.14 39.28 37.89 39.16 6037106
20050118 38.80 39.42 38.50 39.30 4423591
20050119 39.34 39.42 38.71 38.75 2751456
20050120 38.67 38.93 38.21 38.64 3923222
20050121 38.69 38.91 38.28 38.39 3109408
20050124 38.64 38.89 37.72 37.85 3617279
20050125 38.09 38.65 37.85 38.31 4465681
20050126 38.55 38.58 37.83 38.33 5263982
20050127 38.74 39.00 37.91 38.19 6394803
20050128 38.73 38.88 38.26 38.68 4978511
20050131 39.09 39.38 38.79 39.09 4417106
20050201 39.24 40.09 39.10 39.97 5786476
20050202 40.09 40.81 40.02 40.52 6996390
20050203 40.30 40.42 39.97 40.23 4608734
20050204 40.11 40.74 40.11 40.68 4122352
20050207 40.67 40.85 40.44 40.57 2596704
20050208 40.48 40.58 40.12 40.17 3523944
20050209 40.17 40.26 39.41 39.54 3119962
20050210 39.62 40.71 39.40 40.56 4593729
20050211 40.50 40.90 40.10 40.62 4619415
20050214 40.42 41.13 40.35 41.13 4302663
20050215 41.13 42.25 41.12 42.10 7133339
20050216 42.07 42.39 41.85 42.36 4205769
20050217 42.36 42.42 41.96 42.11 3742530
20050218 42.14 42.43 41.76 42.18 4643830
20050222 41.88 42.44 41.42 41.52 4385952
20050223 41.66 42.78 41.66 42.74 5970602
20050224 42.70 43.57 42.58 43.57 8528268
20050225 43.36 44.24 43.06 44.23 5854633
20050228 43.84 43.93 42.54 43.37 8044303
20050301 43.55 44.00 43.10 43.44 6741310
20050302 43.03 43.38 42.82 42.94 4139265
20050303 43.14 43.28 42.73 43.09 3587651
20050304 43.29 44.39 43.29 44.37 6314693
20050307 44.37 44.45 43.58 43.61 5010428
20050308 43.57 43.98 43.51 43.69 4231836
20050309 43.96 44.63 43.96 44.03 6069531
20050310 44.04 44.17 42.66 43.19 5596374
20050311 43.29 43.72 42.74 42.92 4940745
20050314 43.10 43.10 41.69 42.16 6678239
20050315 42.55 42.69 42.04 42.04 4842451
20050316 41.60 41.78 40.19 40.61 12198699
20050317 40.71 41.64 40.49 41.15 6173547
20050318 41.15 41.28 40.64 41.28 8047228
20050321 41.28 41.32 40.51 40.83 3246739
20050322 40.94 41.86 40.89 41.11 5054806
20050323 41.17 41.33 40.59 40.79 5026704
20050324 40.92 41.15 40.41 40.45 3631521
20050328 40.81 40.82 40.11 40.19 4295542
20050329 40.45 40.61 38.87 38.91 7584800
20050330 39.15 39.22 38.20 38.81 12355460
20050331 39.02 39.74 38.99 39.46 7079501
20050401 39.62 39.91 38.83 38.90 6451919
20050404 38.99 39.09 38.47 38.99 4235801
20050405 39.12 39.54 38.88 39.50 4803000
20050406 39.66 39.86 39.34 39.60 5128665
20050407 39.55 39.97 39.25 39.80 3982898
20050408 39.86 39.90 38.80 38.84 5407338
20050411 38.92 38.98 38.40 38.67 5581793
20050412 38.67 38.67 37.30 38.20 9274017
20050413 37.89 38.04 36.65 37.07 9213633
20050414 36.69 38.69 34.68 35.84 15147620
20050415 35.62 36.09 34.91 35.07 10237497
20050418 35.16 35.77 35.12 35.54 7203173
20050419 35.94 36.57 35.84 36.06 6115515
20050420 36.57 36.57 35.24 35.45 6472636
20050421 35.95 36.41 35.46 36.24 5330027
20050422 36.10 36.25 35.49 35.88 4382717
20050425 36.11 36.87 36.02 36.64 5414033
20050426 36.64 36.86 35.98 35.99 4871089
20050427 35.99 35.99 35.07 35.44 6926900
20050428 36.02 36.43 35.07 35.40 10044093
20050429 36.30 36.81 35.69 36.36 9903115
20050502 36.45 37.28 36.42 37.22 5499302
20050503 37.28 37.80 37.21 37.54 6235524
20050504 37.80 38.67 37.72 38.67 6255231
20050505 38.75 39.11 38.45 38.80 7153148
20050506 38.99 39.18 38.61 38.65 3947906
20050509 38.59 38.74 38.19 38.58 3588133
20050510 38.25 38.35 37.88 38.04 3564384
20050511 38.12 38.34 37.13 37.91 4804263
20050512 38.09 38.10 36.37 36.53 9278312
20050513 36.59 36.69 35.27 35.68 10160818
20050516 35.15 35.35 33.94 34.78 9158682
20050517 34.67 35.64 34.45 35.61 6635342
20050518 35.75 36.65 35.50 36.49 6325215
20050519 37.09 37.22 36.50 36.75 6677030
20050520 36.18 36.44 35.80 36.38 4332439
20050523 36.53 36.81 36.35 36.61 4135246
20050524 36.57 36.84 36.43 36.76 4037723
20050525 36.77 36.77 35.95 36.28 3674160
20050526 36.48 36.56 36.28 36.41 2521066
20050527 36.41 36.45 36.11 36.32 2546963
20050531 36.22 36.37 35.74 35.85 4790746
20050601 35.99 36.64 35.78 36.45 4883090
20050602 36.06 36.16 35.80 36.00 3678834
20050603 35.80 36.40 35.74 35.86 6115515
20050606 35.87 35.95 35.53 35.65 4347472
20050607 35.71 36.37 35.68 36.10 8586809
20050608 36.39 36.57 35.99 36.04 5537453
20050609 36.28 36.30 35.50 35.78 4049092
20050610 35.95 36.29 35.84 35.95 3261457
20050613 35.90 36.56 35.86 36.27 3700688
20050614 36.30 36.91 36.26 36.76 4332313
20050615 36.92 37.24 36.79 37.22 6253588
20050616 37.36 38.27 37.36 37.85 7432326
20050617 38.00 38.00 37.21 37.28 8291967
20050620 37.02 37.09 36.30 36.50 5265854
20050621 36.51 36.56 35.80 35.80 6723012
20050622 36.00 36.11 35.50 35.92 5287961
20050623 36.20 36.38 34.99 35.17 7005222
20050624 34.97 35.38 34.13 34.57 8662099
20050627 34.99 35.45 34.71 34.74 8043233
20050628 35.13 35.61 35.13 35.59 7217129
20050629 35.59 36.30 35.59 36.06 7138026
20050630 36.14 36.30 35.42 35.52 4853206
20050701 35.83 35.98 35.39 35.65 3092894
20050705 35.65 35.79 35.23 35.61 4030591
20050706 35.60 35.94 35.40 35.56 4039115
20050707 35.10 35.55 34.82 35.55 5896707
20050708 35.70 36.57 35.64 36.49 6673190
20050711 36.77 37.52 36.73 37.01 5776486
20050712 36.89 37.56 36.69 37.18 5115210
20050713 37.30 37.54 36.77 37.01 4115209
20050714 37.09 37.89 37.09 37.77 5959011
20050715 37.95 38.01 37.80 37.91 3391879
20050718 37.91 38.21 37.63 37.63 3694123
20050719 38.05 38.54 38.04 38.35 4827883
20050720 38.25 39.02 38.21 38.95 4844682
20050721 38.95 39.06 38.47 38.62 3669051
20050722 38.54 39.04 38.53 38.77 3385611
20050725 38.76 39.06 38.22 38.22 4604867
20050726 38.23 38.23 37.10 37.51 8061808
20050727 37.77 38.38 37.59 37.98 5706911
20050728 38.07 38.89 38.07 38.63 4698010
20050729 38.61 38.72 38.09 38.25 4515485
20050801 38.29 38.29 37.67 37.95 3534539
20050802 37.95 38.55 37.95 38.26 3604240
20050803 38.07 38.31 37.85 38.27 4343616
20050804 38.13 38.25 37.53 37.62 4088006
20050805 37.53 38.44 37.50 37.67 5216626
20050808 37.90 38.14 37.41 37.95 3239064
20050809 37.93 38.60 37.93 38.40 4065190
20050810 38.58 39.01 38.28 38.40 6143918
20050811 38.56 39.45 38.52 39.20 5999502
20050812 38.87 39.09 38.21 38.57 3255612
20050815 38.49 38.78 38.19 38.62 2203838
20050816 38.65 38.73 37.71 37.75 4107060
20050817 37.68 38.07 37.38 37.88 2693872
20050818 37.72 37.95 37.43 37.49 2582928
20050819 37.78 37.89 37.41 37.56 2623419
20050822 37.59 38.12 37.01 37.31 3146047
20050823 37.24 37.25 36.45 36.77 5224023
20050824 36.65 36.81 36.34 36.41 4715936
20050825 35.90 35.90 35.38 35.64 7071084
20050826 35.44 35.52 34.72 34.97 6015423
20050829 34.89 35.31 34.56 35.21 4230290
20050830 35.03 35.03 34.44 34.79 5427733
20050831 34.68 35.16 34.33 34.46 7947479
20050901 34.46 34.75 34.23 34.34 7922156
20050902 34.50 34.79 34.46 34.47 5782253
20050906 34.59 34.82 34.15 34.45 5761568
20050907 34.56 35.65 34.55 35.58 7393010
20050908 35.86 36.41 35.53 35.63 6705157
20050909 35.70 35.92 35.35 35.80 3787391
20050912 35.78 36.04 35.46 35.87 3873138
20050913 35.70 35.82 35.20 35.30 3978566
20050914 35.32 35.52 35.05 35.29 3627933
20050915 35.07 35.18 34.52 34.72 5572650
20050916 34.88 35.07 34.45 34.95 6914634
20050919 35.62 35.62 34.33 34.41 4618657
20050920 34.65 34.82 33.58 33.71 5658397
20050921 32.91 33.50 32.05 32.41 10329579
20050922 32.47 33.10 32.16 33.02 7241323
20050923 33.30 33.65 32.99 33.33 7584310
20050926 33.90 34.45 33.14 33.51 8073466
20050927 33.52 33.63 33.03 33.22 7192934
20050928 33.35 33.73 33.19 33.32 5671319
20050929 33.26 33.34 32.71 32.95 7216517
20050930 32.87 33.77 32.70 33.51 9179039
20051003 33.52 34.03 33.51 33.91 6117494
20051004 33.98 34.22 33.61 33.78 5813081
20051005 33.70 33.82 33.07 33.24 5610387
20051006 33.31 33.52 32.61 33.12 6657430
20051007 33.78 34.23 33.61 33.78 6511938
20051010 33.86 34.43 33.69 33.98 4746763
20051011 34.04 34.80 34.03 34.14 5106637
20051012 34.14 34.58 33.94 34.10 3912112
20051013 34.10 34.46 33.90 34.19 3357378
20051014 34.50 34.90 34.27 34.60 3538932
20051017 34.53 34.83 34.18 34.75 3311990
20051018 34.79 34.94 34.23 34.23 3864112
20051019 34.24 34.35 33.61 34.25 4794265
20051020 34.25 35.27 34.10 34.22 6123836
20051021 34.54 35.17 34.23 34.90 6249929
20051024 35.08 35.71 35.07 35.62 3886247
20051025 35.62 35.90 34.74 35.29 4500421
20051026 35.29 36.52 35.28 36.07 9595866
20051027 37.39 37.39 35.95 36.35 8382689
20051028 36.83 36.98 36.30 36.86 8053156
20051031 36.99 37.19 36.86 36.88 5088357
20051101 36.96 36.97 36.50 36.50 6071857
20051102 37.13 37.13 35.95 36.45 6135525
20051103 36.57 36.95 36.17 36.38 5219051
20051104 36.57 36.85 36.30 36.61 4327697
20051107 36.59 36.61 36.41 36.48 4631115
20051108 36.35 36.61 36.20 36.59 3616030
20051109 36.77 36.98 36.56 36.61 3742372
20051110 36.67 37.78 36.60 37.71 6386716
20051111 37.79 37.96 37.26 37.96 4304318
20051114 37.86 37.93 37.35 37.47 4508007
20051115 37.56 37.65 37.13 37.19 3561067
20051116 37.03 37.15 35.94 36.08 8771786
20051117 36.28 36.94 36.10 36.83 7220123
20051118 37.11 37.81 36.61 37.27 5187342
20051121 37.28 37.31 36.69 36.72 5663112
20051122 36.81 37.26 36.38 37.18 4701001
20051123 37.01 37.22 36.83 36.88 2551453
20051125 37.13 37.24 36.77 36.87 1295747
20051128 36.91 36.91 36.51 36.64 4553022
20051129 36.63 37.29 36.55 37.18 5121684
20051130 37.31 37.47 36.34 36.39 6349162
20051201 35.99 36.17 35.51 36.14 10069647
20051202 36.14 36.31 35.82 35.82 5879609
20051205 35.56 35.74 35.38 35.66 8944138
20051206 36.11 36.61 35.91 36.20 6784518
20051207 36.08 36.20 35.74 35.97 4003760
20051208 35.78 36.19 35.75 35.87 4528152
20051209 36.05 36.05 35.46 35.89 4207821
20051212 35.88 36.03 35.62 35.98 3308757
20051213 35.79 36.35 35.68 36.27 5913184
20051214 36.15 36.47 35.95 36.21 10093896
20051215 36.33 36.57 35.83 35.85 4965000
20051216 35.98 35.99 34.76 35.16 9719099
20051219 35.05 35.58 34.90 35.09 5574822
20051220 35.09 35.37 34.70 34.78 5519734
20051221 34.87 35.27 34.74 35.16 6018137
20051222 35.30 35.80 35.19 35.47 3939345
20051223 35.49 35.91 35.43 35.87 2764095
20051227 36.01 36.27 35.47 35.54 3470912
20051228 35.54 35.98 35.50 35.83 2795471
20051229 35.71 36.20 35.71 35.79 2673296
20051230 35.53 35.73 35.30 35.51 2637754
20060103 35.71 35.78 35.09 35.60 6216999
20060104 35.57 35.61 34.99 35.19 8794898
20060105 35.24 36.16 35.23 36.12 8737883
20060106 36.46 36.59 36.05 36.41 6999044
20060109 36.36 36.40 35.99 36.10 7025577
20060110 36.02 36.25 35.70 36.12 7101227
20060111 35.65 36.17 35.64 35.78 6679044
20060112 35.65 35.68 35.07 35.14 7847361
20060113 35.26 35.50 34.85 34.98 4512097
20060117 34.80 34.88 34.37 34.53 5783585
20060118 34.36 34.58 34.04 34.26 5528250
20060119 34.40 34.54 33.86 34.44 7197363
20060120 34.44 34.44 33.71 33.93 6266733
20060123 34.11 34.73 33.99 34.38 7216615
20060124 34.44 34.71 34.28 34.47 6121726
20060125 34.83 35.61 34.79 35.09 9299273
20060126 35.09 35.25 34.68 34.91 10030351
20060127 34.92 35.01 33.95 34.18 9441070
20060130 34.24 34.58 34.04 34.42 8076656
20060131 34.45 34.72 34.24 34.28 5605381
20060201 34.26 34.37 33.86 34.29 6354230
20060202 34.29 34.47 33.89 33.93 5937846
20060203 33.83 33.93 33.38 33.47 6656830
20060206 33.47 33.63 33.02 33.26 6479614
20060207 33.10 33.62 32.82 33.02 5813450
20060208 32.98 33.14 32.62 32.96 7096661
20060209 33.10 34.25 33.06 33.55 10495974
20060210 33.67 34.28 33.20 34.04 7037548
20060213 34.13 34.30 33.87 34.10 5568852
20060214 34.00 34.84 33.94 34.70 7750978
20060215 34.56 35.22 34.50 35.18 5558239
20060216 35.31 35.73 35.27 35.64 6081618
20060217 35.61 35.90 35.31 35.49 4294403
20060221 35.64 35.66 35.01 35.25 3872219
20060222 35.28 35.46 34.91 34.99 5429523
20060223 34.92 35.31 34.69 35.08 5907734
20060224 35.06 35.33 34.84 35.19 5059171
20060227 35.25 35.61 35.25 35.31 4666729
20060228 35.31 35.37 34.87 34.87 5646847
20060301 34.96 35.82 34.96 35.62 4713995
20060302 35.30 35.50 35.10 35.40 5608837
20060303 35.22 35.54 35.18 35.39 4626744
20060306 35.46 35.56 34.72 34.89 6085814
20060307 34.94 35.08 34.53 34.68 5616612
20060308 34.69 34.69 33.94 34.49 5642281
20060309 34.60 34.78 34.41 34.49 3971563
20060310 34.07 34.75 34.03 34.67 5415948
20060313 34.86 34.96 34.45 34.51 4212212
20060314 34.58 35.08 34.57 34.95 5914275
20060315 35.58 35.65 35.10 35.35 6646340
20060316 35.49 35.82 35.33 35.53 6605738
20060317 35.53 35.65 35.18 35.39 6308939
20060320 35.33 35.33 34.68 34.93 5660916
20060321 34.81 34.85 34.45 34.54 5547749
20060322 34.08 34.69 34.08 34.65 6080754
20060323 34.64 34.65 34.24 34.41 4297241
20060324 34.42 34.44 34.16 34.24 4785819
20060327 34.38 34.38 34.20 34.22 4083743
20060328 34.24 34.28 33.73 33.77 8080605
20060329 34.41 34.41 33.52 33.68 8296162
20060330 33.79 33.97 33.51 33.61 5489397
20060331 33.27 33.52 32.96 33.20 9232973
20060403 33.61 33.65 33.23 33.23 7208678
20060404 33.32 33.41 33.16 33.30 5453441
20060405 33.43 33.61 33.16 33.50 5235381
20060406 33.54 33.56 33.22 33.39 5528899
20060407 33.48 33.52 32.76 32.84 8950462
20060410 33.04 33.06 32.31 32.62 8850177
20060411 32.75 32.80 31.94 32.27 9710184
20060412 32.18 32.49 32.04 32.42 4906886
20060413 32.46 32.77 32.42 32.71 5406478
20060417 32.67 33.07 32.45 32.61 4690416
20060418 32.67 32.94 32.47 32.58 9231505
20060419 32.62 33.26 32.33 33.16 9192492
20060420 33.37 33.82 33.19 33.45 6552176
20060421 33.77 33.81 33.53 33.61 4593678
20060424 33.52 33.74 33.24 33.66 4661309
20060425 33.93 34.14 33.54 33.69 6184300
20060426 33.88 34.14 33.83 34.01 6673986
20060427 33.61 34.24 33.52 33.85 9725716
20060428 33.77 33.78 33.12 33.21 9249483
20060501 33.65 34.25 33.61 34.08 12267703
20060502 34.08 34.20 33.88 34.18 5737175
20060503 34.34 34.75 34.01 34.51 7143003
20060504 34.65 34.96 34.64 34.71 5644227
20060505 34.88 34.96 34.60 34.73 5247856
20060508 34.80 35.24 34.80 35.05 5915365
20060509 34.91 35.16 34.73 35.12 3530776
20060510 34.98 34.98 34.20 34.55 5055479
20060511 34.41 34.69 33.97 34.06 5159311
20060512 34.14 34.14 33.48 33.62 5830611
20060515 33.63 33.88 33.17 33.46 5549446
20060516 34.06 34.28 33.49 33.83 5009373
20060517 33.73 33.80 33.25 33.41 5976514
20060518 33.65 33.84 33.12 33.16 5227677
20060519 33.37 33.77 33.28 33.56 5734851
20060522 33.28 33.36 32.35 32.80 7230447
20060523 33.28 33.32 32.56 32.56 5359637
20060524 32.56 32.79 32.13 32.22 8658411
20060525 32.53 32.67 32.22 32.48 5150750
20060526 32.94 33.02 32.61 32.90 3329839
20060530 32.79 32.84 32.29 32.32 4607620
20060531 32.54 32.77 32.31 32.60 4394697
20060601 32.62 32.89 32.34 32.86 4433344
20060602 33.20 33.48 32.91 33.39 5802849
20060605 33.40 33.40 32.75 32.80 4816262
20060606 32.84 33.03 32.15 32.36 6459106
20060607 32.09 32.32 31.73 31.95 10623514
20060608 31.89 31.91 30.90 31.62 9493715
20060609 31.56 31.77 31.16 31.26 5016221
20060612 31.36 31.48 30.91 30.98 3983405
20060613 30.99 31.06 30.37 30.37 7002115
20060614 30.37 30.78 30.26 30.69 6150913
20060615 30.87 31.39 30.78 31.28 6319441
20060616 31.13 31.45 30.97 31.07 4999833
20060619 31.19 31.35 30.58 30.79 6141373
20060620 30.74 31.09 30.51 30.90 7724780
20060621 30.99 31.62 30.92 31.26 6979122
20060622 31.18 31.39 30.89 30.94 4759149
20060623 30.87 31.40 30.75 31.23 4278758
20060626 31.24 31.58 31.06 31.58 3544963
20060627 31.49 31.59 31.06 31.11 6604520
20060628 31.28 31.50 31.03 31.17 4097088
20060629 31.42 32.07 31.35 31.98 5737788
20060630 32.25 32.36 32.07 32.23 7737532
20060703 32.44 32.65 32.27 32.59 2804654
20060705 32.59 32.59 31.89 31.98 5220597
20060706 31.98 32.04 31.57 31.69 5210667
20060707 31.13 31.45 31.13 31.27 7011937
20060710 31.50 31.74 31.41 31.41 3521166
20060711 31.38 31.71 31.14 31.59 3720244
20060712 31.59 31.69 31.05 31.08 4973444
20060713 30.97 30.97 30.30 30.38 5540648
20060714 30.27 30.55 29.94 30.48 5384316
20060717 30.48 30.55 30.13 30.19 4074686
20060718 30.13 30.30 29.75 29.94 4486647
20060719 30.15 30.81 30.08 30.72 5633406
20060720 30.76 31.11 30.55 30.55 3627850
20060721 30.74 30.75 30.00 30.16 4505417
20060724 30.41 31.07 30.31 30.90 5324132
20060725 31.09 31.17 30.36 31.04 4411690
20060726 31.12 31.18 30.70 30.79 5162108
20060727 28.90 29.32 27.25 27.70 38357920
20060728 27.75 28.22 27.75 28.10 13182878
20060731 28.16 28.67 27.78 28.56 9222142
20060801 28.56 28.64 28.12 28.30 9181817
20060802 28.51 29.08 28.40 28.91 9021610
20060803 28.91 29.57 28.77 29.57 7808129
20060804 29.98 30.10 29.57 29.69 6977789
20060807 29.69 29.80 29.32 29.76 4964725
20060808 29.89 30.07 29.44 29.62 5131593
20060809 29.94 30.05 29.70 29.85 5114761
20060810 29.87 30.03 29.65 29.99 4797495
20060811 30.02 30.11 29.60 29.75 3498279
20060814 29.85 30.20 29.83 29.96 4838304
20060815 30.22 30.50 30.01 30.48 5404054
20060816 30.72 31.19 30.61 31.14 5610882
20060817 31.14 31.54 30.88 31.10 4540292
20060818 31.10 31.17 30.51 31.12 4272795
20060821 31.11 31.12 30.53 30.61 4063787
20060822 30.64 30.93 30.55 30.88 2938947
20060823 30.88 30.97 30.40 30.67 2600853
20060824 30.80 30.82 30.30 30.33 4012323
20060825 30.43 30.46 30.34 30.45 2902134
20060828 30.46 30.48 30.15 30.36 3510510
20060829 30.45 31.14 30.43 31.02 4017408
20060830 31.10 31.36 30.97 31.30 4505296
20060831 31.36 31.72 31.26 31.49 5020792
20060901 31.73 31.80 31.45 31.69 3601209
20060905 31.64 31.70 31.27 31.45 3542236
20060906 31.38 31.42 30.78 30.85 7206656
20060907 30.79 30.80 30.31 30.48 4631718
20060908 30.69 31.17 30.51 30.93 2880701
20060911 30.85 30.96 29.84 30.46 5796035
20060912 30.33 31.20 30.29 31.08 5572616
20060913 31.17 31.87 31.13 31.50 5638249
20060914 31.50 32.09 31.41 31.95 5579034
20060915 32.12 32.36 31.72 31.85 5934445
20060918 31.92 32.22 31.72 32.00 3145291
20060919 32.00 32.08 31.49 31.79 3797623
20060920 32.08 32.59 31.97 32.12 6121898
20060921 32.21 32.22 31.50 31.61 8334524
20060922 31.50 31.90 31.31 31.81 6692492
20060925 32.06 32.33 31.79 32.28 5795187
20060926 32.37 33.02 32.31 32.78 9361884
20060927 32.72 33.00 32.36 32.68 5826210
20060928 32.71 32.91 32.63 32.69 5519618
20060929 32.84 32.89 32.48 32.50 3886499
20061002 32.50 32.54 32.15 32.33 4010887
20061003 32.01 32.42 31.80 32.19 6553227
20061004 32.06 32.27 31.79 32.06 7242100
20061005 31.93 32.35 31.84 32.21 4786124
20061006 32.01 32.68 32.01 32.46 4370138
20061009 32.46 32.96 32.46 32.84 3601618
20061010 32.96 33.01 32.44 32.75 4390649
20061011 32.67 32.90 32.41 32.51 3921165
20061012 32.74 32.87 32.47 32.81 5233897
20061013 32.73 33.16 32.58 32.93 4090174
20061016 33.03 33.28 32.96 33.03 4146791
20061017 32.37 32.93 32.37 32.70 5562800
20061018 32.99 33.29 32.88 32.95 4877526
20061019 32.86 33.26 32.83 33.06 3462956
20061020 33.09 33.21 32.76 33.18 5027344
20061023 33.04 33.42 32.99 33.23 4673491
20061024 33.43 34.12 33.35 34.12 8888533
20061025 34.16 34.26 33.33 33.47 7876635
20061026 34.39 34.39 33.57 33.95 11827427
20061027 33.89 34.36 33.46 34.15 6134962
20061030 34.23 34.39 33.85 34.34 4324797
20061031 34.43 34.49 33.89 34.01 6911638
20061101 34.02 34.39 33.70 33.88 5385514
20061102 33.69 34.21 33.68 34.05 3650558
20061103 34.04 34.31 33.78 33.86 4550542
20061106 33.88 34.45 33.88 34.36 5721134
20061107 34.33 34.54 34.04 34.04 4993158
20061108 33.93 34.23 33.81 34.10 4017725
20061109 33.98 34.32 33.90 33.96 4284254
20061110 34.11 34.11 33.76 34.02 2763768
20061113 34.20 34.43 34.06 34.18 3993015
20061114 34.18 34.48 34.01 34.36 4000692
20061115 34.25 34.63 34.19 34.47 5409744
20061116 34.48 34.64 34.24 34.56 4449185
20061117 34.26 34.38 33.94 34.33 6701605
20061120 34.16 34.51 34.10 34.21 5621936
20061121 33.84 33.89 33.20 33.41 12302309
20061122 33.32 33.54 32.93 33.42 10890978
20061124 33.28 33.43 33.00 33.41 2230950
20061127 33.36 33.48 32.65 32.81 6860539
20061128 32.61 33.27 32.60 33.06 8093265
20061129 33.28 33.60 33.15 33.51 5263525
20061130 33.39 33.62 33.14 33.36 5909216
20061201 33.19 33.34 32.95 33.10 9081773
20061204 33.26 33.46 33.11 33.18 8755029
20061205 33.15 33.41 33.10 33.25 9178692
20061206 33.26 33.75 33.25 33.55 7053419
20061207 33.66 33.70 33.21 33.34 9903910
20061208 33.18 33.41 33.09 33.27 3603897
20061211 33.27 33.59 33.27 33.44 5402667
20061212 33.33 33.34 32.90 33.16 8607850
20061213 33.21 33.35 32.89 33.18 5254529
20061214 33.18 33.48 33.01 33.36 8617566
20061215 33.51 33.72 33.43 33.46 9855210
20061218 33.72 33.72 33.33 33.41 5858357
20061219 33.32 33.64 33.26 33.56 5741766
20061220 33.40 33.89 33.39 33.70 5346171
20061221 33.64 33.70 33.36 33.40 5756520
20061222 33.35 33.52 33.30 33.35 4223679
20061226 33.35 33.61 33.35 33.56 3071199
20061227 33.81 33.86 33.62 33.78 4169008
20061228 33.66 33.79 33.65 33.68 3258631
20061229 33.61 33.79 33.57 33.58 4713262
20070103 33.66 34.22 33.65 33.89 9805243
20070104 33.89 33.89 33.37 33.74 6621002
20070105 33.64 33.66 33.33 33.42 6712860
20070108 33.43 33.48 33.01 33.23 8563085
20070109 33.25 33.37 32.89 33.15 5318120
20070110 33.03 33.22 32.84 33.20 8854463
20070111 33.41 33.70 33.27 33.69 6100277
20070112 33.69 34.28 33.58 34.03 7163711
20070116 33.98 34.50 33.96 34.15 8400403
20070117 34.16 34.51 34.06 34.29 6152564
20070118 34.29 34.70 34.28 34.45 6582263
20070119 34.60 35.85 34.43 35.41 17690388
20070122 35.85 35.85 34.94 35.11 6166823
20070123 34.91 35.21 34.66 34.80 7906059
20070124 34.85 35.39 34.70 35.39 6478640
20070125 35.55 35.92 35.23 35.29 9989909
20070126 35.15 35.30 34.59 35.09 5361732
20070129 35.02 35.09 34.64 34.82 5021514
20070130 34.85 34.98 34.44 34.70 6757779
20070131 34.57 35.09 34.50 34.96 6269970
20070201 34.92 35.30 34.91 35.03 4343930
20070202 35.02 35.04 34.64 34.91 4608214
20070205 34.98 35.32 34.59 34.71 8465880
20070206 34.63 35.21 34.63 35.14 4962454
20070207 35.13 35.40 35.11 35.21 4323728
20070208 35.07 35.24 34.88 35.02 4171028
20070209 34.99 35.39 34.95 35.36 6425522
20070212 35.28 35.66 35.23 35.60 7458060
20070213 35.76 36.17 35.71 35.93 8104510
20070214 35.97 36.25 35.82 36.16 6786536
20070215 36.19 36.65 36.19 36.64 7108335
20070216 36.61 36.90 36.46 36.56 6629915
20070220 36.40 36.56 36.23 36.51 4193369
20070221 36.29 36.36 36.16 36.19 5715022
20070222 36.27 36.54 35.97 36.19 5884239
20070223 36.05 36.76 35.71 36.56 7362043
20070226 39.06 39.77 37.67 37.86 44320440
20070227 37.04 37.87 35.86 36.74 13745498
20070228 36.83 37.11 36.35 36.84 9845527
20070301 36.39 36.76 36.19 36.31 10271305
20070302 36.19 36.43 35.49 35.65 9132531
20070305 35.05 35.66 34.98 35.14 9757353
20070306 35.50 35.86 35.45 35.70 7696676
20070307 35.71 35.96 35.35 35.42 7884194
20070308 35.75 36.07 35.63 35.93 6670674
20070309 36.11 36.33 36.02 36.19 5486269
20070312 36.71 37.05 36.56 36.93 8507115
20070313 36.65 36.90 36.01 36.13 8412880
20070314 36.65 36.80 36.05 36.51 12844033
20070315 38.10 38.93 37.91 38.54 29763908
20070316 38.60 38.60 37.87 38.08 18273618
20070319 38.17 38.28 37.78 38.07 13440811
20070320 38.20 38.74 37.84 38.37 12003410
20070321 38.20 39.00 37.88 38.41 18890360
20070322 38.26 38.51 37.60 38.20 14801208
20070323 37.99 38.56 37.91 38.46 10048256
20070326 38.40 39.77 38.24 39.62 15162102
20070327 39.55 39.67 39.14 39.31 13996948
20070328 39.55 39.55 38.99 39.32 10852619
20070329 39.32 39.46 38.67 39.06 9677251
20070330 38.39 39.35 38.34 38.90 7812057
20070402 38.83 38.94 38.35 38.68 7260856
20070403 38.81 39.11 38.59 38.65 8976108
20070404 38.72 38.88 37.81 38.02 11288181
20070405 37.84 37.93 37.31 37.73 7644551
20070409 39.95 40.38 39.28 39.56 26392212
20070410 39.23 39.23 38.30 38.61 11760285
20070411 38.79 38.81 37.96 38.25 9610767
20070412 39.11 39.53 38.57 39.02 20677218
20070413 39.27 39.27 38.59 38.92 8886049
20070416 38.93 39.07 38.60 38.97 8106753
20070417 38.85 38.93 38.48 38.62 6281166
20070418 38.42 38.68 38.36 38.43 6157040
20070419 38.34 38.44 37.90 38.14 8116184
20070420 38.38 38.70 38.10 38.35 9652143
20070423 38.26 38.49 38.12 38.28 4585363
20070424 38.40 38.73 37.98 38.52 6648712
20070425 38.76 39.15 38.57 39.08 7796261
20070426 38.73 38.90 38.03 38.68 7767027
20070427 38.38 38.59 38.09 38.53 6304388
20070430 38.60 38.68 37.77 37.84 8118777
20070501 37.88 38.15 37.08 37.35 12507872
20070502 37.34 37.81 37.34 37.56 7302703
20070503 37.76 38.02 37.64 37.92 5859985
20070504 38.08 38.20 37.80 38.11 5648983
20070507 38.08 38.55 38.03 38.50 5481477
20070508 38.37 38.60 38.09 38.55 4596562
20070509 38.34 39.02 38.29 38.69 8830174
20070510 38.60 38.92 38.30 38.51 6566315
20070511 38.79 39.22 38.70 38.85 6372640
20070514 38.95 39.16 38.51 38.62 6259241
20070515 38.75 39.18 38.71 39.03 6087963
20070516 39.02 39.30 38.79 39.27 4796602
20070517 39.10 39.26 38.90 39.07 3947522
20070518 39.24 39.28 38.91 39.01 6480145
20070521 38.95 39.24 38.82 38.96 5839828
20070522 38.94 39.05 38.83 38.83 4052198
20070523 38.77 38.84 38.29 38.50 6770363
20070524 38.60 38.81 37.97 38.06 7071896
20070525 38.05 38.43 37.89 38.34 4695933
20070529 38.47 38.54 38.08 38.20 3678758
20070530 37.95 38.59 37.73 38.56 5470514
20070531 38.45 38.85 38.38 38.50 5034717
20070601 38.68 39.25 38.56 38.96 6035153
20070604 38.72 39.05 38.60 38.92 3746892
20070605 39.24 39.71 39.15 39.46 8722433
20070606 39.38 39.45 38.90 38.92 5229806
20070607 38.71 39.10 38.11 38.15 7399599
20070608 38.09 38.58 38.01 38.54 4947604
20070611 38.62 38.93 38.17 38.50 5399551
20070612 38.27 38.47 37.81 37.81 6734174
20070613 38.00 38.23 37.77 38.17 5428667
20070614 38.23 38.30 38.01 38.25 7025216
20070615 38.06 38.62 38.06 38.49 8195398
20070618 38.68 38.90 38.23 38.23 4065518
20070619 38.17 38.67 38.17 38.61 4231491
20070620 38.62 38.84 38.29 38.30 4478919
20070621 38.52 38.73 38.12 38.67 5070434
20070622 38.37 38.58 38.06 38.24 5887687
20070625 38.31 38.68 38.01 38.23 5703443
20070626 38.42 38.85 38.11 38.22 6460342
20070627 38.15 38.22 37.73 38.16 5854751
20070628 38.44 38.44 37.70 38.04 4359153
20070629 38.21 38.59 37.61 37.87 5902280
20070702 38.06 38.60 37.94 38.60 5149051
20070703 38.59 38.95 38.53 38.76 3607909
20070705 38.59 39.24 38.54 39.21 5608696
20070706 39.12 39.33 38.76 39.24 5696164
20070709 39.18 40.31 38.98 39.74 11539120
20070710 39.39 39.45 38.59 38.59 6967661
20070711 38.48 39.09 38.36 38.92 5145781
20070712 38.92 39.55 38.92 39.50 4826856
20070713 39.51 39.84 39.39 39.67 4676327
20070716 39.67 39.88 39.38 39.54 5469728
20070717 40.20 41.07 40.06 40.17 8296264
20070718 39.75 40.39 39.54 40.38 8368200
20070719 40.47 40.92 40.25 40.82 7572931
20070720 40.91 40.97 40.08 40.44 7667639
20070723 40.49 40.97 40.15 40.31 5251700
20070724 39.96 40.32 39.30 39.48 6106645
20070725 39.63 39.79 38.41 39.11 7487448
20070726 38.38 38.71 36.53 37.21 13012763
20070727 36.99 37.63 36.18 36.35 8079404
20070730 36.82 37.58 36.39 37.47 9178418
20070731 37.93 38.13 37.22 37.23 8789308
20070801 37.04 37.92 36.50 37.81 9581074
20070802 38.47 38.47 37.56 38.17 8111635
20070803 38.09 38.10 36.69 36.73 6382829
20070806 36.91 37.04 36.14 36.86 8108716
20070807 36.52 37.17 36.18 36.87 6767267
20070808 37.21 37.44 36.46 37.10 6754772
20070809 36.80 36.80 35.86 36.09 8130203
20070810 35.90 36.19 33.56 35.91 9948813
20070813 36.04 36.35 35.49 35.63 5662648
20070814 35.62 35.87 35.07 35.09 5435979
20070815 35.15 35.37 34.30 34.40 6269786
20070816 34.08 34.47 33.30 34.12 14087136
20070817 35.31 36.07 34.44 35.24 9381848
20070820 35.43 36.05 34.87 35.79 5506397
20070821 35.75 36.00 35.39 35.66 5786551
20070822 36.04 37.06 35.97 36.80 6034825
20070823 37.21 37.23 36.55 36.86 5421848
20070824 36.82 37.26 36.68 37.19 4721871
20070827 37.19 37.53 36.79 36.98 3712077
20070828 36.66 36.86 35.68 35.71 4999690
20070829 35.97 36.48 35.68 36.36 3890049
20070830 35.92 36.71 35.73 36.39 3569021
20070831 36.73 37.18 36.39 36.50 4677495
20070904 36.28 37.04 35.67 36.91 6525417
20070905 36.46 36.51 35.94 36.31 6275508
20070906 35.96 36.68 35.96 36.56 6333898
20070907 35.97 36.14 35.28 35.53 6094500
20070910 35.64 35.84 34.85 35.07 4579984
20070911 35.15 35.78 35.13 35.69 4891435
20070912 35.73 36.16 35.28 35.88 4762977
20070913 36.21 36.44 35.76 35.97 4604974
20070914 35.75 36.22 35.63 35.95 4411354
20070917 35.97 36.46 35.95 36.11 4835965
20070918 36.32 37.40 36.22 37.37 6437482
20070919 37.46 38.23 37.41 37.75 7715752
20070920 37.68 37.81 37.14 37.29 4938030
20070921 37.70 37.78 37.28 37.37 5629132
20070924 37.34 37.89 37.18 37.68 6341021
20070925 37.34 37.76 37.11 37.69 5981807
20070926 38.01 38.26 37.75 37.98 6184982
20070927 37.99 38.28 37.52 38.02 5547896
20070928 37.89 37.95 36.86 37.23 7157266
20071001 37.25 38.11 37.18 38.10 6723057
20071002 37.95 38.52 37.72 38.31 7362456
20071003 38.23 38.27 37.92 38.13 5966605
20071004 38.05 38.43 37.89 38.34 5268911
20071005 38.67 38.89 38.55 38.62 5794379
20071008 38.46 38.64 38.09 38.39 4087850
20071009 38.46 38.91 37.09 38.91 6302382
20071010 38.77 39.10 38.54 38.73 4466192
20071011 38.88 39.27 38.65 38.72 7154258
20071012 38.94 40.90 38.59 40.20 17692774
20071015 39.82 41.01 39.41 39.60 10621910
20071016 39.40 39.51 38.81 38.97 6630062
20071017 39.25 39.35 38.20 38.71 7641673
20071018 38.52 38.77 38.04 38.66 5562123
20071019 38.52 38.79 37.82 37.85 7887925
20071022 37.22 37.65 36.92 37.57 5999917
20071023 37.95 38.33 37.55 38.15 4922377
20071024 38.16 38.44 37.57 38.02 6369468
20071025 37.92 38.04 37.24 37.75 7168023
20071026 37.61 38.86 37.56 38.50 5828038
20071029 38.56 39.11 38.56 39.07 6761921
20071030 38.97 39.07 38.37 38.47 7086594
20071031 39.07 39.07 38.53 38.94 8355329
20071101 38.46 38.69 37.96 38.16 6236915
20071102 38.23 38.40 37.56 38.01 6261552
20071105 37.89 38.04 37.39 37.79 5194422
20071106 37.76 38.78 37.76 38.72 6600452
20071107 38.04 38.33 37.63 37.78 7871847
20071108 37.70 38.04 36.88 37.40 8001624
20071109 36.80 37.01 36.10 36.15 6690787
20071112 35.84 36.40 35.22 35.33 7826969
20071113 35.75 36.14 35.24 35.67 7345222
20071114 36.21 36.21 35.38 35.84 7945873
20071115 35.78 35.91 34.74 34.95 7582799
20071116 35.04 35.36 34.52 34.76 6544354
20071119 34.22 34.75 33.98 34.20 7073408
20071120 34.28 35.06 34.21 34.99 7922740
20071121 34.97 35.07 33.89 33.95 7235340
20071123 34.10 34.76 34.05 34.71 2211871
20071126 34.81 35.32 33.97 34.02 7172534
20071127 34.27 34.81 33.93 34.47 6876893
20071128 34.99 36.10 34.59 36.03 8812670
20071129 35.52 36.40 35.52 36.08 5990779
20071130 36.36 36.60 35.90 36.26 5929708
20071203 35.91 36.29 35.65 35.91 4586947
20071204 35.91 35.91 35.41 35.49 5507644
20071205 35.71 36.18 35.54 36.13 5111027
20071206 35.88 36.45 35.82 36.43 4677166
20071207 36.50 37.17 36.37 36.95 5053889
20071210 36.63 37.18 36.63 37.03 4847426
20071211 36.70 37.19 35.74 35.84 6259701
20071212 36.29 36.67 35.56 36.10 6500401
20071213 38.91 39.34 37.80 38.38 18822362
20071214 38.03 38.04 36.97 37.27 7550297
20071217 37.37 37.37 35.59 35.75 7699853
20071218 36.34 36.34 35.51 35.96 8103294
20071219 35.67 36.01 35.10 35.45 6575815
20071220 35.58 35.89 35.10 35.46 6378259
20071221 35.93 35.96 35.37 35.66 10048672
20071224 35.74 35.93 35.45 35.55 3138699
20071226 35.45 35.46 35.06 35.38 4924343
20071227 35.39 35.64 35.18 35.18 4349375
20071228 35.49 35.73 34.77 35.02 4406156
20071231 34.94 35.00 34.32 34.43 5789398
20080102 34.26 34.51 33.50 33.85 6736706
20080103 33.85 34.16 33.49 33.66 6769446
20080104 33.29 33.41 32.30 32.31 11087454
20080107 31.96 32.77 31.96 32.48 8318224
20080108 32.98 33.30 32.10 32.22 11477710
20080109 32.73 32.73 31.35 31.94 15089616
20080110 31.68 32.46 31.45 32.23 9985485
20080111 31.81 32.08 31.46 31.66 7609488
20080114 31.94 32.43 31.68 32.40 6719992
20080115 31.95 32.20 31.43 31.46 6306954
20080116 31.41 31.89 30.89 31.30 8414385
20080117 31.32 31.81 30.20 30.26 14143567
20080118 30.39 30.98 30.00 30.52 10714369
20080122 28.85 30.82 28.84 30.52 13320926
20080123 30.15 32.00 29.50 31.76 15397333
20080124 32.01 32.23 30.98 31.46 11301414
20080125 31.59 32.09 31.34 31.72 6526752
20080128 32.30 32.85 31.71 32.84 7527636
20080129 33.60 34.94 32.97 33.14 13403007
20080130 33.46 34.13 32.82 33.00 9594542
20080131 32.54 34.22 32.32 33.75 9104002
20080201 33.89 34.98 33.79 34.85 9733290
20080204 34.94 34.94 34.27 34.29 5315686
20080205 34.06 34.06 33.26 33.35 7388316
20080206 33.53 34.03 33.05 33.24 9179902
20080207 33.24 33.50 32.68 33.12 7697751
20080208 33.24 33.87 33.03 33.63 6189041
20080211 33.84 33.84 32.77 33.22 9705815
20080212 33.26 34.12 33.26 33.81 9187801
20080213 34.15 34.19 33.43 33.98 7382821
20080214 34.24 34.24 33.58 33.67 5638744
20080215 33.63 33.82 33.22 33.74 5235323
20080219 34.19 34.57 33.85 34.22 7512983
20080220 33.33 34.29 33.33 34.03 6749413
20080221 33.90 34.08 33.39 33.53 6787534
20080222 33.50 33.90 33.13 33.85 6085438
20080225 34.23 34.23 33.53 34.07 9170743
20080226 34.02 34.10 33.74 34.07 10942066
20080227 34.01 34.25 33.72 34.22 9991896
20080228 34.23 34.23 33.37 33.81 6605056
20080229 33.67 33.67 32.76 32.92 7712862
20080303 32.91 33.14 32.74 33.14 7215912
20080304 33.07 33.21 32.46 32.91 10168994
20080305 33.24 33.67 32.67 32.94 8377409
20080306 33.02 33.02 32.32 32.36 6126307
20080307 32.25 32.53 31.46 31.60 9428320
20080310 31.60 31.63 30.77 30.78 10267903
20080311 31.60 32.40 31.01 32.40 9470333
20080312 32.61 33.19 32.32 32.56 5871822
20080313 32.32 33.04 31.85 32.70 6916437
20080314 33.19 33.24 31.59 32.32 9337882
20080317 31.49 32.47 31.45 31.81 8833605
20080318 32.68 33.22 32.27 33.22 8362641
20080319 33.19 33.42 31.80 31.81 10219823
20080320 31.84 32.33 31.46 31.87 9867802
20080324 32.20 33.66 31.83 32.90 8379813
20080325 33.02 33.54 32.77 33.07 9077672
20080326 32.89 33.49 32.84 33.03 6488631
20080327 33.36 33.42 32.58 32.58 6612402
20080328 32.88 32.88 32.29 32.38 6306178
20080331 32.39 32.80 32.29 32.55 6050444
20080401 32.83 33.35 32.45 33.32 8292162
20080402 33.57 34.05 33.23 33.63 6477346
20080403 33.43 34.29 33.35 33.95 7150134
20080404 33.94 34.60 33.86 34.32 6158669
20080407 34.53 34.89 34.08 34.27 8129145
20080408 34.14 34.58 33.96 34.45 5800484
20080409 34.44 34.54 33.97 34.20 5731201
20080410 34.31 34.61 33.92 34.10 6653156
20080411 33.83 34.30 33.63 34.02 8041296
20080414 33.86 34.00 33.38 33.52 5556410
20080415 33.81 34.11 33.25 33.56 5255280
20080416 33.89 34.89 33.87 34.82 7267416
20080417 34.59 35.02 34.34 34.83 6666175
20080418 35.12 35.56 35.04 35.32 7183756
20080421 35.32 35.33 34.90 35.31 4615323
20080422 35.22 35.23 34.29 34.72 5358185
20080423 34.75 35.12 34.36 34.64 7557904
20080424 35.19 35.60 34.38 35.03 7488961
20080425 35.12 36.13 35.12 36.09 6846853
20080428 35.98 36.03 35.37 35.47 4169062
20080429 35.58 35.61 35.16 35.42 5550297
20080430 35.70 35.95 35.25 35.47 7246586
20080501 35.37 35.70 34.92 35.69 8438086
20080502 35.84 36.60 35.70 36.03 6578327
20080505 36.02 36.17 35.67 36.02 4286797
20080506 35.76 36.29 35.62 36.14 6506440
20080507 36.21 36.36 35.80 35.94 7015531
20080508 36.22 36.61 35.97 36.46 5643013
20080509 36.24 36.63 35.98 36.42 7104851
20080512 36.45 36.97 36.35 36.90 6699345
20080513 36.88 37.01 36.49 36.89 9232683
20080514 36.67 37.90 36.67 37.48 8570537
20080515 37.30 37.54 37.04 37.54 9842075
20080516 37.61 38.36 37.35 37.88 7074511
20080519 37.97 37.97 37.42 37.58 7484320
20080520 37.46 37.70 37.10 37.55 7575677
20080521 37.68 37.84 36.38 36.55 8775781
20080522 36.64 37.04 36.45 36.76 4686643
20080523 36.66 36.66 35.62 35.70 8917969
20080527 35.69 35.93 35.32 35.54 7565036
20080528 36.01 36.07 35.55 36.07 9145514
20080529 36.50 36.50 35.71 35.89 5825955
20080530 36.07 36.12 35.47 35.69 7174247
20080602 35.61 35.61 34.95 35.19 7489414
20080603 35.30 35.31 34.45 34.78 8067900
20080604 34.61 35.13 34.61 34.75 5988293
20080605 35.00 35.39 34.81 35.29 9657887
20080606 34.93 35.15 34.26 34.26 8993704
20080609 34.26 35.00 34.25 34.86 8015146
20080610 34.54 34.80 33.92 34.62 7771525
20080611 34.57 34.71 33.82 33.87 9056307
20080612 34.11 34.49 33.73 33.96 9009892
20080613 34.11 34.68 34.01 34.49 6049425
20080616 34.80 34.80 34.01 34.36 5688635
20080617 34.20 34.58 34.14 34.36 6089274
20080618 34.25 34.41 33.73 33.77 8806460
20080619 33.73 34.12 33.58 33.82 8518009
20080620 33.61 33.82 33.03 33.20 9261211
20080623 33.41 33.51 32.90 33.23 6899154
20080624 33.47 33.58 32.10 32.31 12999748
20080625 32.37 32.75 32.29 32.48 9453323
20080626 32.42 32.61 31.36 31.36 9487698
20080627 31.40 31.42 30.96 31.12 8437725
20080630 31.10 31.35 30.65 31.19 9784605
20080701 31.05 31.57 30.81 31.43 14382574
20080702 31.43 31.52 30.26 30.31 9139087
20080703 30.51 30.68 29.76 30.47 5601723
20080707 30.66 31.18 30.37 30.57 10259566
20080708 30.61 31.27 30.25 31.22 11348485
20080709 31.32 31.60 30.33 30.34 7395698
20080710 28.82 30.93 28.34 29.06 31103470
20080711 28.81 28.81 27.88 28.33 18256910
20080714 28.70 28.81 27.78 28.06 10456198
20080715 27.89 28.80 27.56 28.47 12405285
20080716 28.56 29.44 28.23 29.38 13544677
20080717 29.40 30.54 29.04 30.31 13929772
20080718 30.60 31.07 30.14 30.34 9833511
20080721 30.52 30.74 30.10 30.38 5042938
20080722 30.32 30.93 30.20 30.84 7121062
20080723 30.91 31.32 30.57 30.60 10617466
20080724 30.54 30.70 29.58 29.59 8348754
20080725 29.64 29.94 29.35 29.49 14938673
20080728 29.67 29.67 28.82 28.83 6364861
20080729 28.89 29.59 28.89 29.38 9208921
20080730 29.80 30.13 29.67 30.09 7835630
20080731 29.89 30.34 29.67 29.76 5974059
20080801 29.87 29.91 29.23 29.25 6289320
20080804 29.27 29.51 28.59 28.64 8014915
20080805 28.96 29.58 28.83 29.51 7733229
20080806 29.67 29.91 29.43 29.58 7074841
20080807 29.36 29.47 28.85 28.89 8484057
20080808 28.91 30.13 28.73 30.05 7838204
20080811 30.02 31.86 29.88 31.74 13771526
20080812 31.44 32.16 31.43 31.63 9997352
20080813 31.59 31.82 30.83 31.35 10821036
20080814 31.23 31.52 30.81 31.18 6027778
20080815 31.27 31.39 31.00 31.26 6103319
20080818 31.35 31.35 30.81 31.01 6503970
20080819 30.83 30.94 30.43 30.54 6429548
20080820 30.60 30.85 30.03 30.45 6006067
20080821 30.26 30.53 30.11 30.43 4740772
20080822 30.67 30.83 30.29 30.49 4881111
20080825 30.53 30.54 29.93 30.04 4046012
20080826 30.08 30.11 29.76 29.98 4778598
20080827 30.08 30.14 29.76 30.05 4501948
20080828 30.27 30.98 30.08 30.95 5600044
20080829 30.93 31.00 30.49 30.50 4668475
20080902 30.93 31.50 30.64 30.69 6643862
20080903 30.72 31.36 30.56 31.30 6897794
20080904 31.26 31.26 29.95 30.04 9732789
20080905 29.90 30.38 29.68 30.24 9108647
20080908 30.71 31.36 30.58 31.30 8747166
20080909 31.40 31.77 30.82 30.83 13625031
20080910 31.10 31.50 30.73 31.12 10424862
20080911 30.76 32.22 30.76 32.18 10874195
20080912 31.90 32.44 31.64 32.39 7928966
20080915 31.27 32.78 31.08 31.40 13126232
20080916 31.27 31.77 30.48 31.69 14223209
20080917 31.24 31.27 29.85 30.78 15987639
20080918 31.24 32.73 30.77 32.01 15968278
20080919 33.20 35.73 32.62 33.56 16562651
20080922 33.42 33.49 31.94 32.09 9056271
20080923 32.00 32.17 30.60 30.61 10042677
20080924 31.06 31.14 30.38 30.91 8162753
20080925 31.01 31.72 30.76 31.39 9137520
20080926 31.18 31.40 30.33 30.72 8580887
20080929 30.14 30.55 27.87 28.00 16192247
20080930 28.87 28.87 28.32 28.74 13470539
20081001 28.51 29.19 28.13 28.70 9655571
20081002 28.17 28.60 27.37 27.47 13855342
20081003 27.83 28.22 26.76 27.03 14188396
20081006 26.48 26.91 25.32 26.52 17469948
20081007 26.83 27.10 25.54 25.55 18691366
20081008 24.90 26.72 24.69 25.17 18929324
20081009 25.34 26.06 23.32 23.32 14234506
20081010 22.20 23.67 21.25 22.07 24825658
20081013 23.57 23.85 22.43 23.59 17119754
20081014 24.75 25.23 22.85 23.48 17683690
20081015 23.02 23.55 20.17 20.18 18466454
20081016 20.75 22.09 19.90 21.95 21170028
20081017 21.97 22.40 21.05 21.67 15403953
20081020 21.94 23.93 21.72 23.07 12680034
20081021 22.65 22.73 21.52 21.62 14226545
20081022 21.19 21.51 19.64 20.00 16701669
20081023 22.09 22.34 20.88 22.09 29403266
20081024 20.80 22.16 20.72 21.58 17250012
20081027 22.15 22.37 20.62 20.63 15091799
20081028 21.61 22.94 20.35 22.72 17819920
20081029 22.48 23.69 22.09 22.68 17511634
20081030 23.82 23.84 22.74 23.48 12128041
20081031 23.31 24.57 23.02 24.13 12155906
20081103 24.06 24.27 23.46 23.77 7593889
20081104 24.28 24.67 23.93 24.50 9355579
20081105 24.29 24.29 22.97 23.12 9267119
20081106 23.06 23.40 21.98 22.14 13049910
20081107 22.36 22.36 21.50 21.91 14072845
20081110 22.32 22.51 21.13 21.49 10563065
20081111 21.27 21.64 20.36 20.62 13926885
20081112 20.38 20.48 19.13 19.21 18173320
20081113 19.44 20.15 18.69 20.11 19694176
20081114 19.96 20.15 19.04 19.13 18006350
20081117 18.96 19.30 18.59 18.68 15285748
20081118 18.90 19.10 18.31 18.86 15298354
20081119 18.30 18.77 17.24 17.33 20229472
20081120 17.35 17.35 14.99 15.03 26053268
20081121 15.84 15.84 14.84 15.72 26487718
20081124 16.34 16.94 15.81 16.54 20849248
20081125 17.11 17.17 15.93 16.49 19776554
20081126 16.19 17.20 15.96 17.11 15098875
20081128 17.05 17.16 16.68 16.78 7165741
20081201 16.94 17.12 16.05 16.22 23880126
20081202 16.35 16.87 16.28 16.82 15980495
20081203 16.55 17.45 16.22 17.05 17837280
20081204 16.55 17.24 16.32 16.57 13902005
20081205 16.31 17.26 15.79 17.18 14429008
20081208 17.84 18.68 17.68 18.42 20213992
20081209 18.00 18.25 17.18 17.32 16668717
20081210 17.55 17.69 17.16 17.65 16508493
20081211 17.66 17.97 17.36 17.63 14530517
20081212 17.03 17.95 16.73 17.82 12416312
20081215 18.01 18.17 17.64 17.89 13073794
20081216 18.20 18.87 17.96 18.81 13471534
20081217 18.54 19.10 18.36 18.63 12924517
20081218 19.17 19.17 18.00 18.12 11108202
20081219 18.28 18.45 17.92 18.16 16292428
20081222 18.51 18.51 17.41 17.77 9495126
20081223 18.01 18.11 17.41 17.45 7911684
20081224 17.59 17.90 17.23 17.28 5033954
20081226 17.60 17.82 17.36 17.49 6083206
20081229 15.60 15.72 13.80 14.16 89447024
20081230 14.26 14.48 13.93 14.37 35318352
20081231 14.50 14.55 13.81 13.95 35047592
20090102 14.03 14.33 13.64 14.25 20401448
20090105 14.36 14.46 13.88 13.91 29844628
20090106 14.52 15.42 14.23 14.84 39138312
20090107 14.58 15.31 14.57 14.86 30557714
20090108 14.63 14.83 14.38 14.62 21344944
20090109 14.84 14.84 14.33 14.62 13439894
20090112 14.65 14.88 14.40 14.57 18530682
20090113 14.60 14.76 14.16 14.37 14848756
20090114 14.16 14.23 13.89 13.97 13680366
20090115 13.99 14.25 13.27 14.05 21110638
20090116 14.29 14.50 13.64 13.89 23321072
20090120 13.78 13.87 12.79 12.84 18377940
20090121 13.15 13.72 12.89 13.70 17558846
20090122 13.50 13.60 12.99 13.29 19143490
20090123 12.84 13.39 12.23 13.25 31523384
20090126 13.76 13.98 12.17 12.24 42494636
20090127 12.05 12.49 11.56 12.19 28690734
20090128 12.47 12.56 12.16 12.42 20978558
20090129 12.15 12.28 11.29 11.38 27817876
20090130 11.42 11.58 10.63 10.71 29119860
20090202 10.70 11.03 10.12 10.22 34971980
20090203 10.51 12.16 9.71 10.49 49295876
20090204 10.49 10.98 9.88 9.96 33324810
20090205 9.89 10.24 9.41 10.09 29783618
20090206 10.09 10.28 9.90 10.06 18104908
20090209 9.97 10.13 9.61 9.85 22232838
20090210 10.38 10.38 9.47 9.57 25539726
20090211 9.71 9.82 9.14 9.28 18855854
20090212 9.29 9.51 8.86 9.28 30815492
20090213 9.23 9.29 8.78 8.81 19883078
20090217 8.59 8.61 7.96 7.97 31012370
20090218 8.04 8.26 7.77 7.95 23229448
20090219 8.25 8.27 7.49 7.58 26839114
20090220 7.54 7.59 7.22 7.49 24989118
20090223 7.40 7.61 6.81 6.85 28534530
20090224 6.90 7.40 6.66 7.34 30347638
20090225 7.32 7.52 6.80 6.92 28455670
20090226 7.09 7.46 6.87 6.89 21527542
20090227 6.74 6.90 6.57 6.62 21045194
20090302 6.54 7.03 6.38 6.42 33720404
20090303 6.61 6.70 6.21 6.41 39838200
20090304 6.58 6.74 6.41 6.53 24771796
20090305 6.36 6.54 5.82 5.98 37058768
20090306 6.11 7.84 5.85 6.57 65227128
20090309 6.58 6.77 5.82 5.85 32228572
20090310 5.44 6.42 5.44 6.35 63396496
20090311 6.29 6.37 5.75 5.94 40908044
20090312 6.01 6.48 5.69 6.47 26309494
20090313 6.68 7.13 6.47 6.99 31425596
20090316 7.34 7.80 7.14 7.30 30469552
20090317 7.32 7.45 7.14 7.45 18168190
20090318 7.38 7.70 7.03 7.60 25054348
20090319 7.77 7.80 7.41 7.52 20253250
20090320 7.56 7.63 6.98 7.10 20814674
20090323 7.40 8.00 7.16 7.98 23474680
20090324 7.73 8.37 7.64 7.99 23563058
20090325 8.23 8.58 7.73 8.14 23664850
20090326 8.37 8.68 8.28 8.66 18788786
20090327 8.72 8.76 8.35 8.42 17023676
20090330 8.23 8.23 7.68 7.80 13187592
20090331 7.99 8.08 7.68 7.92 14941020
20090401 7.77 8.39 7.65 8.28 21465948
20090402 8.89 9.43 8.69 9.34 41353036
20090403 9.29 10.36 9.16 10.33 36799424
20090406 10.17 10.55 9.96 10.13 34256936
20090407 9.87 9.97 9.35 9.37 21174828
20090408 9.47 9.70 9.35 9.54 14599127
20090409 9.91 10.35 9.82 10.28 19628324
20090413 10.23 10.68 10.04 10.56 13885217
20090414 10.59 11.03 9.97 10.01 23654940
20090415 9.94 10.57 9.86 10.55 16131154
20090416 10.87 11.34 10.40 11.19 22607970
20090417 11.25 11.91 10.94 11.84 29508640
20090420 11.48 11.60 10.65 10.79 29019750
20090421 10.33 11.61 10.30 11.44 23500492
20090422 11.27 12.25 11.14 11.72 29379206
20090423 11.74 11.98 11.30 11.64 17680746
20090424 11.57 12.35 11.48 12.20 20095394
20090427 11.97 12.13 11.61 11.85 17535344
20090428 11.66 12.51 11.60 12.21 20247182
20090429 12.42 12.97 12.38 12.69 19094834
20090430 14.64 15.21 14.40 15.03 49821072
20090501 14.99 15.20 14.64 14.75 19291646
20090504 14.87 15.53 14.87 15.40 18531540
20090505 15.13 15.56 15.07 15.34 15393082
20090506 14.80 15.03 14.08 14.27 44612732
20090507 14.15 14.80 13.87 14.80 133155264
20090508 15.03 16.44 14.89 16.44 45445856
20090511 16.08 16.64 15.88 16.56 34835024
20090512 16.53 16.68 15.75 16.01 44349816
20090513 15.59 15.64 14.26 14.64 36075932
20090514 14.42 15.67 14.42 15.52 19981288
20090515 15.60 16.19 15.20 15.47 18852890
20090518 15.71 16.60 15.57 16.58 18150050
20090519 16.58 16.91 16.45 16.80 15443216
20090520 17.00 17.84 16.57 16.69 23821202
20090521 16.11 16.38 15.81 16.04 19880168
20090522 16.16 16.53 15.67 16.23 15380947
20090526 15.95 16.07 15.43 15.91 28228882
20090527 16.01 16.43 15.72 15.90 20490934
20090528 15.97 16.27 15.67 15.85 17368336
20090529 15.93 16.61 15.89 16.61 24973124
20090601 17.00 17.00 16.07 16.07 25596238
20090602 16.35 17.79 16.35 17.60 34836836
20090603 17.32 17.38 16.43 16.61 24320630
20090604 16.85 17.21 16.62 16.88 18219876
20090605 17.20 17.26 16.39 16.50 16777900
20090608 16.43 16.43 15.78 15.92 20803024
20090609 16.07 16.97 16.07 16.79 19436834
20090610 17.00 17.01 15.92 16.50 20670184
20090611 16.52 16.81 16.31 16.38 15166359
20090612 16.27 16.44 16.02 16.29 10564848
20090615 16.07 16.08 15.51 15.67 13311598
20090616 15.75 15.82 15.03 15.11 15808101
20090617 15.05 15.44 14.59 15.15 19473024
20090618 15.04 15.47 14.83 15.17 14117900
20090619 15.41 15.64 15.13 15.32 17737798
20090622 15.03 15.13 14.20 14.25 20012902
20090623 13.95 14.46 13.88 14.34 16329563
20090624 14.67 14.77 14.34 14.55 18013166
20090625 14.42 14.94 14.34 14.92 11277162
20090626 14.70 15.25 14.64 15.22 13153911
20090629 15.21 15.42 14.86 15.24 13985494
20090630 15.34 15.53 15.11 15.31 12041761
20090701 15.41 15.47 15.14 15.16 7590101
20090702 14.93 14.93 14.34 14.34 9599521
20090706 14.20 14.50 13.79 14.44 13832715
20090707 14.44 14.44 13.97 14.02 11310449
20090708 14.04 14.30 13.78 13.96 11517738
20090709 14.09 14.25 13.94 14.00 13003558
20090710 13.80 14.07 13.49 13.90 9704431
20090713 13.89 14.55 13.70 14.50 12591720
20090714 14.55 14.70 14.25 14.59 7224867
20090715 14.75 15.76 14.75 15.70 16851168
20090716 15.65 15.84 15.38 15.59 15120208
20090717 15.53 16.23 15.46 16.11 14762776
20090720 16.42 16.96 16.36 16.89 17582796
20090721 17.35 17.68 16.83 17.39 18781300
20090722 17.05 18.16 16.96 18.05 20852506
20090723 17.95 19.20 17.95 19.03 23422746
20090724 18.61 19.19 18.50 19.15 18329608
20090727 19.21 19.21 18.85 19.09 10495842
20090728 18.85 19.30 18.76 19.17 15879566
20090729 19.21 19.50 18.87 19.22 22536232
20090730 19.68 21.27 19.68 20.42 37160040
20090731 20.53 20.60 19.99 20.08 16435957
20090803 20.47 21.35 20.23 21.31 17428226
20090804 21.12 21.86 21.00 21.84 17276396
20090805 21.89 22.52 21.67 22.42 18755784
20090806 22.34 22.53 21.48 22.08 18014984
20090807 22.26 22.29 21.38 21.86 17104324
20090810 21.65 21.79 20.94 21.18 15275306
20090811 21.06 21.42 20.44 21.27 15000220
20090812 21.09 21.51 20.99 21.27 9384746
20090813 21.51 21.68 21.22 21.66 9825367
20090814 21.72 21.79 20.70 20.99 12342256
20090817 20.18 20.30 19.75 19.83 13459679
20090818 19.88 20.11 19.77 20.01 12973086
20090819 19.63 20.40 19.51 20.34 23787664
20090820 20.24 20.48 20.19 20.37 10692798
20090821 20.70 21.52 20.63 21.46 15782458
20090824 21.51 21.81 20.97 21.12 8537348
20090825 21.34 21.56 20.39 20.45 15999869
20090826 20.43 20.68 20.34 20.45 12072759
20090827 20.38 20.47 20.07 20.16 17615798
20090828 20.42 20.84 20.20 20.76 13763021
20090831 20.41 20.52 20.05 20.19 14869795
20090901 19.95 20.39 19.17 19.23 13344331
20090902 19.18 19.31 18.73 19.02 9839812
20090903 19.34 19.34 18.80 19.12 12145405
20090904 19.15 20.31 18.97 20.21 23151246
20090908 20.68 20.92 20.30 20.76 15368512
20090909 20.80 21.81 20.71 21.74 19811420
20090910 21.73 22.43 21.38 22.28 16100984
20090911 22.31 22.53 21.73 22.37 13910106
20090914 22.16 24.10 22.06 23.91 27116630
20090915 23.91 24.82 23.72 24.50 22100988
20090916 24.78 25.22 24.52 24.62 20766576
20090917 24.70 25.41 24.40 24.97 15653614
20090918 25.05 25.39 24.89 25.37 16227297
20090921 24.89 25.13 24.33 24.66 10985386
20090922 25.02 25.61 25.00 25.56 13330624
20090923 25.50 25.84 24.86 24.92 10384289
20090924 24.96 25.17 24.14 24.49 13235203
20090925 24.31 24.61 23.82 24.00 10247537
20090928 24.08 25.19 24.05 25.18 8976308
20090929 25.18 25.76 24.75 25.14 13602184
20090930 25.13 25.46 24.37 24.87 15055088
20091001 24.60 24.77 23.24 23.31 15457356
20091002 22.69 23.19 22.18 22.55 17201114
20091005 22.76 23.84 22.66 23.73 14480090
20091006 24.05 24.16 23.24 23.81 18219782
20091007 23.75 23.96 23.52 23.90 8840052
20091008 24.21 24.81 24.00 24.71 16389554
20091009 24.52 25.24 24.49 24.95 12749749
20091012 25.04 25.14 24.71 24.86 10641351
20091013 24.73 24.94 24.42 24.74 10831899
20091014 25.27 26.02 25.25 25.83 16926086
20091015 25.50 25.84 25.14 25.76 10256376
20091016 25.49 25.63 25.02 25.18 8909438
20091019 25.25 25.86 25.09 25.79 8868142
20091020 26.01 26.13 25.27 25.59 11754035
20091021 25.17 25.81 23.93 24.33 25912456
20091022 24.30 25.37 23.17 25.25 21610030
20091023 25.33 25.33 23.96 24.00 11728670
20091026 24.05 24.95 23.45 23.75 11925717
20091027 23.73 24.24 23.58 23.71 10196529
20091028 23.62 23.81 22.76 23.18 14046587
20091029 23.61 24.35 23.38 24.09 12481640
20091030 23.95 24.07 22.34 22.40 18174082
20091102 22.66 23.26 22.15 22.73 12774379
20091103 22.21 22.91 22.08 22.77 9782941
20091104 22.93 23.26 22.33 22.58 12445479
20091105 22.94 23.78 22.80 23.76 10508449
20091106 23.44 23.93 23.28 23.66 11094139
20091109 23.92 24.74 23.79 24.72 11096549
20091110 24.44 24.89 24.33 24.77 9395556
20091111 24.98 25.63 24.86 25.48 11462762
20091112 26.91 27.55 26.62 27.29 24323402
20091113 27.27 27.71 26.87 27.16 14372448
20091116 27.39 27.67 27.12 27.54 10484028
20091117 27.40 28.15 27.27 28.07 10870889
20091118 27.98 28.15 27.38 27.54 9101977
20091119 27.29 27.41 26.31 26.79 12040486
20091120 26.55 27.06 26.45 26.65 9796357
20091123 26.98 27.44 26.50 26.69 9839749
20091124 26.45 26.91 26.15 26.70 8738489
20091125 26.74 27.29 26.57 27.21 6706395
20091127 26.04 26.81 25.81 26.29 4924696
20091130 26.37 26.71 26.00 26.50 10373032
20091201 26.90 27.02 26.57 26.79 7670036
20091202 26.91 27.33 26.76 27.18 7237687
20091203 27.19 27.25 26.32 26.37 7272275
20091204 27.06 27.33 25.92 26.22 11072023
20091207 26.60 27.16 26.35 26.73 9749820
20091208 26.48 26.67 26.09 26.28 8798966
20091209 26.44 26.44 25.70 26.12 8967818
20091210 26.45 26.45 25.28 25.45 13688025
20091211 25.63 25.78 24.87 25.43 14198984
20091214 25.67 26.29 25.50 26.23 9451735
20091215 26.06 26.15 25.33 25.54 7772123
20091216 25.72 26.34 25.67 26.03 7867083
20091217 25.75 25.85 25.26 25.26 8526455
20091218 25.44 25.47 24.91 25.02 13673876
20091221 25.36 25.73 25.23 25.52 9022320
20091222 25.67 25.75 25.44 25.74 7005633
20091223 25.82 26.60 25.71 26.57 8573096
20091224 26.57 27.14 26.53 26.72 3110400
20091228 26.81 27.23 26.81 27.20 8383491
20091229 27.42 27.70 27.17 27.47 7422203
20091230 27.07 27.39 26.99 27.13 4975938
20091231 27.17 27.20 26.50 26.50 4393435
20100104 27.05 28.00 26.66 27.99 17654436
20100105 27.81 29.28 27.81 29.23 19584090
20100106 29.71 30.37 29.52 29.75 22905310
20100107 29.74 30.02 29.42 29.77 10765526
20100108 29.50 30.06 29.16 29.88 8061529
20100111 30.35 30.35 29.23 29.50 10691813
20100112 29.16 29.82 28.96 29.60 10712561
20100113 29.57 29.90 28.91 29.49 6550064
20100114 29.29 29.58 29.10 29.28 5540405
20100115 29.29 29.29 28.53 28.76 10053426
20100119 28.51 29.46 28.51 29.43 6342168
20100120 29.31 29.32 28.59 29.12 8901139
20100121 29.03 29.16 27.46 27.50 14737748
20100122 27.32 27.73 26.61 26.63 11806984
20100125 27.04 27.50 26.95 27.25 8573344
20100126 26.96 27.58 26.76 26.94 7908057
20100127 26.97 27.14 26.39 27.09 10266847
20100128 27.25 27.30 25.94 26.25 9871387
20100129 26.57 27.26 25.98 25.98 13230974
20100201 26.40 27.49 26.28 27.46 14292868
20100202 26.77 27.22 25.65 26.44 29193262
20100203 26.57 26.93 25.96 26.45 14124487
20100204 26.04 26.21 25.35 25.52 15396778
20100205 25.33 25.90 24.53 25.44 22805324
20100208 25.44 25.82 24.80 25.11 15602484
20100209 25.46 26.86 25.33 26.65 21200232
20100210 26.43 26.68 25.97 26.39 11745053
20100211 26.32 26.83 25.94 26.72 9788500
20100212 26.27 26.98 25.94 26.65 10437209
20100216 26.88 27.34 26.72 27.32 8993722
20100217 27.32 27.75 27.16 27.57 8956397
20100218 27.57 28.41 27.46 28.33 10719859
20100219 28.11 28.39 27.81 28.04 10606945
20100222 28.20 28.40 27.82 28.16 7412820
20100223 27.98 28.20 27.43 27.70 8966197
20100224 27.83 28.05 27.47 27.81 9437038
20100225 27.07 27.27 26.74 27.16 11862555
20100226 27.22 27.58 27.04 27.15 8137014
20100301 27.27 27.62 27.17 27.52 9525451
20100302 27.88 28.04 27.63 27.70 10946835
20100303 27.82 28.75 27.68 28.40 12409923
20100304 28.50 28.75 28.16 28.35 9568093
20100305 28.52 29.10 28.50 28.77 10282069
20100308 28.73 28.86 28.24 28.29 7375078
20100309 28.19 28.39 27.89 28.03 8840772
20100310 28.01 28.34 27.72 27.87 8776235
20100311 27.76 28.20 27.44 28.20 7928701
20100312 28.47 28.99 28.32 28.62 9550473
20100315 28.52 28.79 28.37 28.77 9397627
20100316 28.84 29.32 28.69 29.20 11186842
20100317 29.26 29.37 29.06 29.19 10337223
20100318 29.20 29.34 28.64 28.77 10477766
20100319 28.77 28.97 27.77 27.77 16827338
20100322 27.42 28.52 27.24 28.38 11379099
20100323 28.41 28.75 28.05 28.75 11622860
20100324 28.48 29.39 28.39 29.12 13051959
20100325 29.17 29.50 28.60 28.66 14207166
20100326 28.63 29.27 28.45 28.83 9451947
20100329 28.95 29.12 28.21 28.46 10758385
20100330 28.44 29.00 28.33 28.69 5986748
20100331 28.57 28.86 28.37 28.50 7204243
20100401 28.81 29.33 28.74 29.22 10318630
20100405 29.19 29.97 29.16 29.87 8553904
20100406 29.67 30.33 29.55 30.04 10197358
20100407 29.85 30.09 29.48 29.68 8424229
20100408 29.42 29.76 29.21 29.62 7442431
20100409 29.61 29.79 29.46 29.67 5897116
20100412 29.59 29.96 29.48 29.63 5817547
20100413 29.46 29.59 29.15 29.50 7473034
20100414 29.62 30.08 29.55 30.08 7648044
20100415 30.06 30.39 29.79 30.19 8730989
20100416 30.06 30.25 29.32 29.44 11049376
20100419 29.29 29.68 28.92 29.66 7621176
20100420 29.67 29.79 29.10 29.27 12002127
20100421 29.34 29.37 28.83 29.22 8388646
20100422 28.88 29.27 28.21 29.19 10849469
20100423 29.31 30.07 29.24 30.04 11415061
20100426 30.12 30.46 30.01 30.20 8121100
20100427 30.20 30.30 28.91 28.99 13284772
20100428 29.90 30.81 29.62 30.68 17168186
20100429 30.70 30.89 30.36 30.67 13007889
20100430 30.84 30.88 29.65 29.72 13478766
20100503 29.99 30.47 29.51 30.29 9556658
20100504 29.69 29.76 27.76 28.25 22510498
20100505 27.95 28.44 27.07 27.39 17816872
20100506 27.09 27.58 22.56 25.72 31318150
20100507 25.78 26.80 24.53 24.58 35899632
20100510 26.07 26.76 25.84 26.45 24093886
20100511 26.05 27.33 26.01 26.88 15965420
20100512 27.09 27.84 26.86 27.79 14146750
20100513 28.02 28.77 27.74 28.00 15860746
20100514 27.41 27.47 26.10 26.35 17360934
20100517 26.41 26.60 25.27 25.93 13770795
20100518 26.29 26.98 25.56 25.77 11176666
20100519 25.51 25.95 25.19 25.58 12924171
20100520 24.75 25.54 24.36 24.77 28717278
20100521 24.15 25.64 24.15 25.52 20243254
20100524 25.27 25.52 24.85 24.93 14076829
20100525 23.78 25.85 23.46 25.82 22133610
20100526 26.15 26.30 25.48 25.56 14953953
20100527 26.19 27.09 26.06 27.06 14100378
20100528 26.86 26.96 25.79 25.94 13871008
20100601 25.51 25.83 24.68 24.68 17924244
20100602 25.09 25.53 24.91 25.51 13210390
20100603 25.54 25.67 24.77 25.14 9302494
20100604 24.51 24.97 23.86 23.94 23136052
20100607 24.13 24.35 23.54 23.56 12561183
20100608 23.57 24.25 23.22 24.24 15496203
20100609 24.56 25.21 24.40 24.52 14327050
20100610 25.06 25.46 24.80 25.44 10727470
20100611 25.01 25.79 24.94 25.76 7914138
20100614 26.07 26.11 24.89 24.97 12420408
20100615 25.23 25.82 25.19 25.82 9866530
20100616 25.52 25.92 25.36 25.76 7158390
20100617 25.80 25.89 24.90 25.70 8484502
20100618 25.78 26.05 25.70 26.03 10085007
20100621 26.40 26.78 25.74 25.99 8597475
20100622 25.96 26.30 25.22 25.29 8278993
20100623 25.27 25.57 24.76 25.34 9779077
20100624 25.06 25.21 24.31 24.38 10368218
20100625 24.41 24.65 23.99 24.42 15035493
20100628 24.70 24.90 24.26 24.75 9061883
20100629 24.20 24.24 23.25 23.43 16094969
20100630 23.31 24.09 22.94 23.00 12306637
20100701 22.88 23.42 22.04 22.55 17280298
20100702 22.61 22.72 21.74 22.27 11262075
20100706 22.66 22.89 22.06 22.36 10509771
20100707 22.33 23.55 22.33 23.55 10477286
20100708 23.81 24.28 23.61 24.23 10938775
20100709 24.28 25.17 24.26 25.16 12167108
20100712 25.01 25.30 24.70 24.97 10893399
20100713 25.38 26.18 25.22 25.90 10990235
20100714 25.81 26.42 25.44 26.18 15045662
20100715 26.24 26.37 25.39 25.82 13576943
20100716 25.53 25.56 24.32 24.41 13051722
20100719 24.47 24.63 24.05 24.37 7518294
20100720 23.95 24.82 23.73 24.80 8860890
20100721 25.11 25.17 24.46 24.75 11277234
20100722 25.14 25.94 25.09 25.83 10240818
20100723 25.71 26.17 25.61 26.11 7852938
20100726 26.02 26.43 25.90 26.42 5773300
20100727 27.10 27.42 26.36 26.52 12018503
20100728 26.47 26.66 26.17 26.26 7672570
20100729 26.49 26.83 25.86 26.44 9616597
20100730 26.12 26.67 25.92 26.50 9516874
20100802 27.09 27.64 26.96 27.47 11425220
20100803 25.35 25.77 24.55 24.73 43877304
20100804 24.78 24.99 23.97 24.04 28809676
20100805 24.06 24.54 23.95 24.49 13624587
20100806 24.37 24.87 24.20 24.67 10709938
20100809 24.82 25.28 24.79 25.21 9885034
20100810 24.78 25.43 24.78 25.20 11066239
20100811 24.51 24.67 24.12 24.42 12295293
20100812 23.78 24.32 23.60 24.22 11030763
20100813 24.17 24.47 24.00 24.40 9064873
20100816 24.29 24.58 23.93 24.42 5818985
20100817 24.57 25.14 24.54 24.73 8718989
20100818 24.53 25.00 24.47 24.94 6536226
20100819 24.78 24.81 23.97 24.15 9597725
20100820 23.99 24.12 23.48 23.69 10342604
20100823 23.83 23.96 23.30 23.31 8426730
20100824 22.98 23.08 22.35 22.42 17526770
20100825 22.25 22.54 21.87 22.42 16594614
20100826 22.66 23.16 22.64 23.02 15547061
20100827 23.08 24.02 22.98 23.97 14153004
20100830 23.83 24.15 23.58 23.59 9116436
20100831 23.43 23.75 23.19 23.63 9321451
20100901 24.09 24.99 23.86 24.81 10969713
20100902 24.77 25.22 24.74 25.10 6644405
20100903 25.34 25.68 25.18 25.67 7424862
20100907 25.41 25.49 24.60 24.72 11216906
20100908 24.72 25.18 24.72 24.98 7290489
20100909 25.36 25.45 24.80 24.91 7531288
20100910 24.93 25.29 24.87 25.20 5035124
20100913 25.49 25.81 25.38 25.78 6770321
20100914 25.67 25.86 25.28 25.73 7498494
20100915 25.47 25.64 25.23 25.38 9025582
20100916 25.53 25.79 25.29 25.61 8718473
20100917 25.84 25.96 25.67 25.91 11457498
20100920 25.94 26.47 25.82 26.35 8446427
20100921 26.42 26.67 26.05 26.42 8185312
20100922 26.32 26.71 26.29 26.53 8579356
20100923 26.11 26.49 25.91 26.15 7199016
20100924 26.52 27.24 26.48 27.22 8596682
20100927 27.27 27.49 27.04 27.07 7052165
20100928 27.14 27.34 26.79 27.16 9159466
20100929 26.97 27.15 26.67 26.70 7842443
20100930 26.97 27.30 26.42 26.77 9181929
20101001 27.01 27.18 26.69 27.18 7582936
20101004 27.05 27.17 26.69 26.78 7432258
20101005 27.13 27.80 26.97 27.76 10071227
20101006 27.63 28.30 27.63 28.22 10434639
20101007 28.34 28.47 27.83 28.42 8377765
20101008 28.45 29.40 28.43 29.28 12256111
20101011 29.24 29.33 28.88 29.10 5161008
20101012 28.94 29.13 28.71 29.06 7012123
20101013 29.30 29.30 28.88 29.07 12803948
20101014 29.05 29.11 28.24 28.58 9844646
20101015 28.77 29.06 28.34 28.69 7898549
20101018 28.56 29.25 28.54 29.09 6844623
20101019 28.65 29.15 28.32 28.60 13046838
20101020 28.76 29.88 28.58 29.43 10835490
20101021 29.38 30.09 29.28 29.75 9466258
20101022 29.78 29.83 29.26 29.44 5745360
20101025 29.84 30.91 29.77 30.77 21646568
20101026 30.46 30.84 30.10 30.71 10175030
20101027 30.40 30.48 29.86 30.43 7821210
20101028 30.76 31.10 29.78 30.09 10297911
20101029 30.12 30.31 29.83 30.07 8047279
20101101 30.31 30.78 29.92 30.12 6001072
20101102 30.47 30.84 30.32 30.60 6176778
20101103 30.62 30.91 30.23 30.77 8622707
20101104 31.15 32.14 31.08 31.95 13663090
20101105 31.87 32.10 31.49 31.69 7247218
20101108 31.18 31.69 31.18 31.54 6371767
20101109 31.42 31.65 30.75 31.01 7296965
20101110 30.63 31.12 30.28 30.90 6633428
20101111 30.62 31.11 30.53 31.01 6862881
20101112 30.56 30.77 30.23 30.52 10158003
20101115 30.60 30.70 30.28 30.38 5614991
20101116 30.05 30.12 29.52 29.79 9433025
20101117 29.86 30.16 29.54 29.79 5843521
20101118 30.23 30.99 30.18 30.57 8890727
20101119 30.46 30.91 30.35 30.91 6002303
20101122 30.27 30.86 30.06 30.71 6588501
20101123 30.13 30.28 29.80 30.05 7265476
20101124 30.22 30.89 30.21 30.88 5358767
20101126 30.43 30.72 30.42 30.51 2386951
20101129 30.15 30.60 29.88 30.50 5927015
20101130 30.03 30.63 29.97 30.40 6166007
20101201 31.01 31.64 31.00 31.61 9607192
20101202 31.69 32.45 31.59 32.41 12270882
20101203 32.15 32.60 32.06 32.52 7656172
20101206 32.27 32.74 32.27 32.69 5980352
20101207 33.05 33.24 32.85 32.91 10607986
20101208 32.96 33.10 32.63 32.72 6947605
20101209 32.90 33.24 32.68 33.10 7484467
20101210 33.14 33.31 32.97 33.22 6018919
20101213 33.27 33.61 33.15 33.23 8633272
20101214 33.29 33.50 33.10 33.21 6303249
20101215 33.13 33.41 32.96 32.99 5292710
20101216 33.13 33.54 32.74 33.49 6556601
20101217 33.48 33.48 33.09 33.10 9419998
20101220 33.28 33.30 32.93 32.99 5455902
20101221 33.24 33.44 33.10 33.23 5086541
20101222 33.20 33.54 33.16 33.51 5574578
20101223 33.39 33.63 33.30 33.55 4721180
20101227 33.36 33.49 33.17 33.47 3980918
20101228 33.51 33.63 33.39 33.52 4409669
20101229 33.66 33.77 33.48 33.52 4332934
20101230 33.45 33.65 33.45 33.54 3060668
20101231 33.49 33.54 33.29 33.43 3147167
20110103 33.77 34.61 33.71 34.25 8007267
20110104 34.27 34.36 33.73 34.02 9924039
20110105 33.82 34.24 33.69 33.96 8422913
20110106 34.00 34.72 33.92 34.60 7979897
20110107 34.60 34.76 33.82 34.20 6465188
20110110 34.18 34.88 33.89 34.76 7456918
20110111 34.85 35.15 34.68 34.75 8215396
20110112 34.90 35.18 34.85 35.10 7303119
20110113 34.89 35.19 34.80 34.91 4684446
20110114 34.79 35.20 34.59 35.18 3904828
20110118 35.20 35.42 35.13 35.24 6761962
20110119 35.13 35.15 34.40 34.44 11890648
20110120 34.46 34.58 33.54 33.58 10765544
20110121 33.73 34.18 33.41 33.77 8791275
20110124 33.87 34.49 33.80 34.26 5624705
20110125 34.62 34.64 34.15 34.55 7814456
20110126 34.74 34.75 34.17 34.58 9721526
20110127 34.56 35.17 34.41 34.83 8840091
20110128 34.95 35.33 34.17 34.33 8631757
20110131 34.22 34.96 34.22 34.74 6698032
20110201 35.00 35.93 34.95 35.60 10727145
20110202 35.33 36.01 35.33 35.88 8344890
20110203 36.26 36.72 35.55 35.98 10000326
20110204 36.09 36.34 36.01 36.24 8365213
20110207 36.18 37.13 36.18 36.84 7183940
20110208 36.95 37.40 36.77 37.15 8406981
20110209 37.05 37.24 36.36 36.68 7377772
20110210 36.43 37.60 36.43 37.34 7193335
20110211 37.17 37.86 36.88 37.58 6178832
20110214 37.17 37.78 37.16 37.69 4705687
20110215 37.56 37.67 36.98 37.17 6320478
20110216 37.29 37.60 37.02 37.50 4733772
20110217 37.39 38.01 37.28 37.95 5139410
20110218 37.95 38.19 37.48 37.74 6567721
20110222 37.01 37.36 36.32 36.39 8338967
20110223 36.03 36.43 34.41 35.27 14112773
20110224 34.84 35.42 34.13 34.75 12315383
20110225 35.05 35.65 34.96 35.56 7738782
20110228 35.84 36.41 35.83 36.39 8885638
20110301 36.54 36.76 35.37 35.39 8764008
20110302 35.23 36.01 35.23 35.86 6826096
20110303 36.53 37.21 36.49 37.10 11656171
20110304 37.10 37.21 36.23 36.74 8848056
20110307 36.95 37.33 36.23 36.48 6633183
20110308 36.58 37.68 36.19 37.50 8748996
20110309 37.06 37.13 36.48 37.12 9528715
20110310 36.69 36.75 35.99 36.05 7745215
20110311 35.78 36.30 35.45 36.02 6830692
20110314 35.63 36.33 35.30 35.85 7278201
20110315 34.39 35.43 34.00 35.21 9442522
20110316 35.10 35.31 33.93 34.43 11255639
20110317 34.97 35.64 34.64 34.97 8343460
20110318 35.60 35.70 35.02 35.10 8299547
20110321 36.03 36.48 35.81 36.20 9639725
20110322 36.28 36.39 35.75 35.97 4853461
20110323 35.58 36.19 35.25 35.94 5964983
20110324 36.16 36.31 35.62 36.00 6406569
20110325 36.13 36.72 36.08 36.38 6639923
20110328 36.32 36.95 36.27 36.27 7303323
20110329 36.41 36.77 36.18 36.61 5806467
20110330 37.02 37.33 36.62 36.64 7619869
20110331 36.70 37.21 36.54 37.12 5999616
20110401 37.12 37.61 37.12 37.27 5943573
20110404 37.35 37.72 37.33 37.51 4372853
20110405 37.51 38.21 37.21 38.01 6259385
20110406 38.16 38.34 37.52 37.84 5654715
20110407 37.86 38.10 37.33 37.69 5783074
20110408 37.86 38.29 37.70 37.87 5795381
20110411 37.69 37.89 36.94 37.12 5736694
20110412 36.48 36.97 36.26 36.34 5847965
20110413 36.64 36.67 35.75 36.08 5711571
20110414 35.82 36.53 35.47 36.31 6338720
20110415 36.52 37.32 36.49 37.14 7627091
20110418 36.68 36.71 35.82 36.39 6414698
20110419 36.50 37.08 36.44 37.07 5018005
20110420 37.64 37.92 37.43 37.59 9932671
20110421 37.85 38.84 37.70 38.82 11162152
20110425 38.66 38.93 38.25 38.69 6535835
20110426 38.80 39.62 38.73 39.30 11493322
20110427 39.43 39.47 38.64 39.25 8621721
20110428 40.08 40.70 38.93 40.03 13750285
20110429 40.37 40.42 39.85 40.30 9907447
20110502 40.40 41.52 40.38 40.64 14414863
20110503 39.81 40.62 39.57 39.83 10830371
20110504 39.76 40.06 38.91 38.97 8977505
20110505 38.94 39.58 38.45 38.57 8004641
20110506 39.29 39.57 38.74 39.05 8761878
20110509 38.93 39.42 38.74 39.18 5010377
20110510 39.33 40.36 39.18 40.05 7766435
20110511 39.78 39.84 38.16 38.34 11003279
20110512 38.37 38.53 37.72 38.28 7754433
20110513 38.44 38.69 37.61 37.72 6895993
20110516 37.45 38.21 36.93 37.08 7932732
20110517 36.84 36.91 35.84 35.92 14269112
20110518 36.01 36.48 35.81 36.35 12581933
20110519 36.72 37.12 36.15 36.23 8940381
20110520 36.05 36.20 35.35 35.40 9982001
20110523 34.60 35.15 34.28 35.01 9065180
20110524 34.99 35.57 34.72 34.87 7623429
20110525 35.58 35.92 34.66 35.58 9760780
20110526 35.12 35.47 34.78 35.10 9241038
20110527 35.34 35.55 34.86 35.00 7538195
20110531 35.60 35.89 34.95 35.52 9643711
20110601 35.38 35.51 34.46 34.51 8271327
20110602 34.62 35.18 34.20 35.16 10946525
20110603 34.52 34.86 34.28 34.61 12965586
20110606 34.25 34.75 34.19 34.47 12137253
20110607 34.65 34.92 34.54 34.59 9995325
20110608 34.69 34.69 34.19 34.28 12165122
20110609 34.44 34.84 34.31 34.58 7735514
20110610 34.47 34.79 34.29 34.48 10821725
20110613 34.37 34.71 34.15 34.37 8677153
20110614 34.82 35.18 34.52 34.98 9033548
20110615 34.48 34.55 33.63 34.04 14976409
20110616 34.27 34.68 33.40 33.85 13727502
20110617 34.40 34.57 33.78 34.01 11066950
20110620 33.89 34.50 33.81 34.37 6293967
20110621 34.66 35.58 34.64 35.47 7236725
20110622 35.27 35.79 35.24 35.37 9127935
20110623 34.74 35.08 34.14 35.02 11358555
20110624 35.21 35.30 34.48 34.64 8329912
20110627 34.48 34.75 34.08 34.52 7798168
20110628 34.56 35.11 34.27 35.11 7568339
20110629 35.30 35.64 35.04 35.44 6202293
20110630 35.51 35.74 34.97 35.65 9950915
20110701 35.59 36.07 35.37 35.97 7831712
20110705 35.95 36.16 35.72 35.95 5420051
20110706 35.81 36.24 35.52 36.10 6096459
20110707 36.54 36.94 36.27 36.81 6427291
20110708 36.23 36.27 35.64 36.02 7508555
20110711 35.44 35.45 34.50 34.74 9154636
20110712 33.99 34.22 33.33 33.72 20432212
20110713 34.01 34.16 33.65 33.92 13025451
20110714 34.05 34.52 33.92 34.21 9773481
20110715 34.31 34.70 34.26 34.61 9731168
20110718 34.38 34.67 33.67 33.94 7517441
20110719 34.28 34.53 34.13 34.42 7601563
20110720 34.46 34.94 34.38 34.78 5322094
20110721 35.02 35.62 34.97 35.40 6791651
20110722 35.30 35.50 35.11 35.23 3959179
20110725 34.71 35.93 34.57 35.64 9085056
20110726 35.51 35.86 34.97 35.50 11709899
20110727 36.14 36.54 34.55 34.65 16776093
20110728 34.88 35.97 34.86 35.02 13120379
20110729 34.62 35.30 34.28 34.53 12168075
20110801 35.39 35.84 34.16 34.80 10924829
20110802 34.31 34.99 33.33 33.34 10617628
20110803 33.32 33.53 32.03 33.44 12280776
20110804 32.68 32.68 29.87 30.01 22466384
20110805 30.59 30.75 28.98 29.92 18615058
20110808 28.33 29.01 26.43 26.81 24646482
20110809 27.30 29.12 26.86 29.07 19798824
20110810 28.13 29.13 27.75 27.85 18501044
20110811 28.15 29.71 27.82 29.13 20084616
20110812 29.37 29.86 28.73 29.14 11535091
20110815 29.43 29.79 29.24 29.79 8447326
20110816 29.50 29.76 28.85 29.03 10085328
20110817 29.14 29.75 28.97 29.26 9347722
20110818 28.28 28.37 26.31 26.63 19909706
20110819 26.08 27.09 25.94 26.00 13557348
20110822 26.75 26.76 25.21 25.34 17090666
20110823 25.54 26.11 25.17 26.11 13046255
20110824 25.95 26.62 25.79 26.57 11561146
20110825 26.61 26.84 26.00 26.14 11244149
20110826 25.86 26.77 25.20 26.56 12037702
20110829 27.04 28.07 26.96 28.03 10398386
20110830 27.85 28.22 27.63 27.98 11414715
20110831 28.32 28.90 27.88 28.17 11183557
20110901 28.09 28.41 27.27 27.33 10805160
20110902 26.57 26.87 26.20 26.45 8357549
20110906 25.55 25.96 25.22 25.88 10964416
20110907 26.82 26.91 26.56 26.81 9360749
20110908 26.68 26.80 26.19 26.64 13361737
20110909 26.25 26.29 25.40 25.52 10916347
20110912 25.05 25.70 24.94 25.51 9082430
20110913 25.67 26.26 25.45 26.05 7600048
20110914 26.19 27.09 25.65 26.65 10107747
20110915 27.07 27.48 26.86 27.48 9015375
20110916 27.59 28.22 27.52 28.02 13431821
20110919 27.29 27.60 26.77 27.45 8932869
20110920 27.57 27.82 26.98 27.00 9181094
20110921 26.83 27.18 25.28 25.29 12711585
20110922 24.71 24.79 22.28 22.80 27995804
20110923 22.83 23.77 22.67 23.30 13611678
20110926 23.62 24.27 22.85 24.27 15402171
20110927 25.34 26.24 24.75 25.34 16692476
20110928 25.47 25.54 23.71 23.76 12225400
20110929 24.37 24.73 23.57 23.74 17111200
20110930 23.46 23.53 22.46 22.46 19340000
20111003 22.29 22.87 21.50 21.51 15555500
20111004 21.03 22.84 20.61 22.80 18600000
20111005 22.96 24.69 22.73 24.50 22092900
20111006 24.38 25.34 24.03 25.32 14895900
20111007 25.50 25.75 24.34 24.76 12908100
20111010 25.59 26.40 25.57 26.19 9593300
20111011 26.11 27.00 25.90 26.40 10822100
20111012 26.86 27.71 26.80 27.29 12824800
20111013 26.93 26.93 26.04 26.67 10172400
20111014 27.25 27.73 27.20 27.68 8579500
20111017 27.68 27.68 26.42 26.53 14560800
20111018 26.38 28.00 26.12 27.77 18287100
20111019 27.78 27.78 26.41 26.59 10765300
20111020 26.63 26.90 25.69 26.43 13050900
20111021 26.85 27.45 26.81 27.24 12290000
20111024 27.38 28.03 27.34 27.90 10624300
20111025 27.81 27.90 26.42 26.49 16445800
20111026 26.90 27.32 26.01 26.89 16077900
20111027 28.49 29.56 27.80 29.10 17891400
20111028 28.82 29.30 28.37 29.25 10527300
20111031 28.74 28.80 27.85 27.88 11693800
20111101 26.38 27.64 26.10 27.34 17860200
20111102 27.95 28.46 27.52 28.00 11199800
20111103 28.52 28.73 27.82 28.62 8650700
20111104 28.27 28.46 27.77 28.18 10530200
20111107 28.07 28.37 27.54 28.21 7451500
20111108 28.33 28.72 27.96 28.57 9188400
20111109 27.60 27.94 27.02 27.18 12394100
20111110 27.72 27.90 27.00 27.41 10622100
20111111 27.67 28.34 27.67 28.19 6450900
20111114 28.09 28.29 27.55 27.86 5944100
20111115 27.66 27.86 27.27 27.68 7539900
20111116 27.29 27.60 26.91 26.96 9200300
20111117 26.86 27.06 26.00 26.19 15740000
20111118 26.36 26.52 25.80 25.95 11438400
20111121 25.41 25.46 25.01 25.26 11450700
20111122 25.20 25.39 24.72 25.15 8205600
20111123 24.79 25.03 24.42 24.60 10763400
20111125 24.58 25.00 24.46 24.47 2919200
20111128 25.75 25.91 25.38 25.65 7154100
20111129 25.63 26.08 25.47 25.75 6526400
20111130 26.92 27.74 26.92 27.71 10406700
20111201 27.33 27.78 27.25 27.57 7484300
20111202 27.90 28.12 27.60 27.75 7897600