20000103 17.33 17.46 16.79 16.97 4148102
20000104 16.92 17.15 16.38 16.42 4419166
20000105 16.61 17.28 16.61 17.15 4557399
20000106 16.87 17.41 16.69 17.05 3823711
20000107 17.15 17.91 16.79 17.69 4350050
20000110 17.77 18.01 17.23 17.28 4018041
20000111 17.15 17.73 17.15 17.23 2382790
20000112 17.46 17.87 17.33 17.33 2975613
20000113 17.46 18.41 17.28 17.91 4227745
20000114 18.09 18.19 17.37 17.46 3643925
20000118 17.46 18.09 17.37 17.37 3221053
20000119 17.59 17.69 17.01 17.01 3868311
20000120 17.33 17.33 17.05 17.15 4408085
20000121 17.41 17.41 16.79 16.97 4133004
20000124 17.05 17.23 16.47 16.47 4140761
20000125 16.69 17.05 16.47 16.51 4050729
20000126 16.61 17.15 16.38 16.74 3754456
20000127 16.92 17.28 16.74 16.74 3390036
20000128 16.74 17.01 16.47 16.47 3408458
20000131 16.61 16.79 16.51 16.74 3155400
20000201 16.69 17.01 16.56 16.65 3623841
20000202 16.61 17.05 16.61 16.83 2578228
20000203 16.69 17.23 16.51 16.65 5489572
20000204 16.65 16.87 16.51 16.79 3203463
20000207 16.97 16.97 16.51 16.97 2980600
20000208 16.51 16.69 15.39 15.88 5143990
20000209 14.98 15.39 14.35 14.40 9964973
20000210 14.58 15.12 14.53 14.80 8201047
20000211 15.16 15.97 15.02 15.66 8081374
20000214 15.66 15.93 15.20 15.34 4728598
20000215 15.61 15.79 15.52 15.70 2708289
20000216 15.25 15.84 15.25 15.52 4220266
20000217 15.43 15.75 15.20 15.34 5192884
20000218 15.34 15.52 14.98 15.16 3455551
20000222 14.89 15.79 14.89 15.43 3843241
20000223 15.25 15.39 15.07 15.07 3414968
20000224 15.16 15.25 14.62 15.12 4778323
20000225 14.74 14.92 14.46 14.83 5533482
20000228 14.51 14.83 14.42 14.42 4799293
20000229 14.38 14.74 14.19 14.33 4723319
20000301 14.24 15.10 13.92 14.64 8084047
20000302 14.56 14.74 13.97 14.10 4935305
20000303 14.38 14.51 14.06 14.10 3558976
20000306 13.97 14.38 13.92 13.97 3300690
20000307 13.97 14.33 13.51 13.51 7217418
20000308 13.47 13.55 13.06 13.15 8220333
20000309 13.10 13.51 12.96 13.24 7068080
20000310 13.42 13.51 13.01 13.06 5115967
20000313 12.56 13.10 12.51 12.92 6965728
20000314 12.88 13.10 12.78 13.10 4863452
20000315 12.88 14.56 12.88 14.19 9438669
20000316 14.51 15.92 14.15 15.47 11446973
20000317 15.55 16.06 14.92 15.19 5528124
20000320 15.06 15.19 14.70 14.83 2638629
20000321 14.83 16.15 14.70 16.06 7231019
20000322 15.55 16.01 15.29 15.65 4774427
20000323 15.83 16.46 15.51 16.20 6087009
20000324 16.56 17.01 16.33 16.74 4907004
20000327 16.74 16.83 15.83 15.83 3290661
20000328 16.24 16.70 16.15 16.46 4286433
20000329 16.60 16.70 16.33 16.46 2792089
20000330 16.46 17.61 16.46 16.92 7522277
20000331 17.37 17.51 16.65 17.33 7714205
20000403 17.43 17.83 17.11 17.83 3614479
20000404 18.20 18.24 16.20 17.56 7009416
20000405 17.19 17.33 16.60 17.11 4049717
20000406 17.01 17.15 16.38 16.60 3557602
20000407 16.60 16.74 16.42 16.46 3744034
20000410 16.24 16.88 16.20 16.83 3053808
20000411 17.01 17.01 16.56 16.56 2521027
20000412 16.74 17.61 16.60 16.92 3409500
20000413 17.01 17.51 16.97 17.06 3424612
20000414 16.74 16.74 14.97 15.19 5840814
20000417 15.19 15.51 14.97 15.29 4756566
20000418 15.42 15.65 15.19 15.29 3467751
20000419 15.15 15.15 14.60 14.83 4820588
20000420 14.60 16.60 14.60 16.38 6067912
20000424 16.01 16.78 16.01 16.78 4012073
20000425 16.74 17.43 16.60 17.33 3590712
20000426 17.19 17.51 16.65 16.78 3461432
20000427 16.74 16.74 16.28 16.46 2425269
20000428 16.28 17.33 15.97 17.29 3978002
20000501 17.43 18.20 17.29 17.47 4110854
20000502 17.29 17.88 17.24 17.33 3173884
20000503 17.15 17.33 16.60 16.78 2551526
20000504 16.97 17.15 16.52 16.52 1687096
20000505 16.60 16.78 16.56 16.65 1531026
20000508 16.42 17.01 16.42 16.78 1990856
20000509 16.83 17.06 16.74 16.74 1840968
20000510 16.78 17.29 16.74 16.83 2185256
20000511 17.01 17.65 17.01 17.33 3149841
20000512 17.51 19.29 17.51 18.60 8703381
20000515 18.92 20.15 18.83 19.56 7153671
20000516 20.02 20.38 18.92 18.92 5861422
20000517 18.74 19.38 18.56 19.06 3888426
20000518 19.06 19.79 19.06 19.19 3737714
20000519 19.01 19.83 19.01 19.47 2658138
20000522 19.47 20.24 19.38 20.20 3655558
20000523 20.20 20.88 19.79 20.88 5013752
20000524 20.88 21.92 20.88 21.84 8745284
20000525 21.65 21.65 19.38 19.51 6422093
20000526 19.87 20.14 18.82 19.64 4892953
20000530 19.64 20.37 19.64 19.92 1972225
20000531 19.73 20.14 19.41 19.41 2395557
20000601 19.50 20.69 19.50 19.78 3373683
20000602 20.69 20.69 20.14 20.47 3235667
20000605 20.33 20.78 19.87 19.92 2915677
20000606 19.68 20.05 19.59 19.87 2293444
20000607 19.87 20.83 19.87 20.78 3431019
20000608 20.88 20.88 19.78 19.96 3752511
20000609 19.82 20.10 19.27 19.55 2901206
20000612 19.59 19.87 19.23 19.64 3173962
20000613 19.59 19.87 19.37 19.55 2701759
20000614 19.50 19.59 18.54 18.68 6050733
20000615 18.54 18.77 16.85 16.85 7947329
20000616 17.03 17.40 16.25 16.39 11180538
20000619 16.07 17.67 16.07 17.40 4763947
20000620 17.54 17.76 17.44 17.62 4189767
20000621 17.58 17.67 17.26 17.58 4119325
20000622 17.40 17.54 17.12 17.40 2891514
20000623 17.58 17.67 17.12 17.49 2940659
20000626 17.26 17.44 16.75 17.08 2202116
20000627 17.12 17.76 17.12 17.40 2157202
20000628 17.58 17.85 17.12 17.23 1739058
20000629 17.12 17.30 16.89 16.99 2335490
20000630 17.12 17.58 16.28 16.30 3797424
20000703 16.48 17.26 16.48 17.21 1781924
20000705 17.54 18.09 17.30 17.62 2778889
20000706 17.81 18.22 17.30 17.40 1971406
20000707 17.58 17.81 17.35 17.35 2487977
20000710 17.35 17.67 16.89 17.21 2604833
20000711 16.89 17.40 16.89 17.08 2323340
20000712 16.89 17.76 16.89 17.58 3500368
20000713 17.72 17.81 17.35 17.72 2579442
20000714 17.90 18.54 17.76 18.22 3197170
20000717 17.85 18.22 17.81 17.92 2280611
20000718 17.76 17.90 17.21 17.76 2393918
20000719 17.58 18.17 17.21 17.21 3206589
20000720 17.76 19.00 17.76 18.31 5779069
20000721 18.13 18.13 17.35 18.13 4544432
20000724 17.99 18.45 17.81 18.09 3255871
20000725 18.36 18.77 18.09 18.64 2807148
20000726 18.91 20.01 18.72 19.59 5310687
20000727 19.96 20.42 19.55 20.33 3961241
20000728 20.37 20.69 19.87 20.19 3968477
20000731 20.33 20.74 20.19 20.19 3677974
20000801 20.23 20.74 20.05 20.14 3023387
20000802 19.87 20.14 19.68 19.78 2569613
20000803 19.96 21.29 19.96 20.92 4382389
20000804 20.92 21.93 20.88 21.61 4843125
20000807 21.65 21.65 20.74 20.92 3659817
20000808 20.92 22.30 20.92 21.88 6428332
20000809 21.98 22.06 21.24 21.38 3045093
20000810 21.47 21.51 21.06 21.10 2226688
20000811 21.02 21.47 21.02 21.20 2429958
20000814 21.20 21.79 21.20 21.61 1632850
20000815 21.47 21.51 21.06 21.06 2231739
20000816 21.15 21.51 20.92 21.10 2051813
20000817 21.06 21.79 21.06 21.61 2628587
20000818 21.43 21.43 21.06 21.06 1891408
20000821 20.92 21.93 20.92 21.70 1775508
20000822 21.75 21.93 21.57 21.61 1739058
20000823 21.61 21.79 21.24 21.24 1835847
20000824 21.15 21.43 21.15 21.15 1889088
20000825 21.33 21.47 21.02 21.02 2520604
20000828 21.02 21.57 21.02 21.20 1618106
20000829 21.04 21.37 21.04 21.14 2049532
20000830 20.96 21.78 20.90 21.14 2446491
20000831 21.14 22.06 21.14 21.43 2984048
20000901 21.74 21.83 21.64 21.74 3425522
20000905 21.46 22.25 21.37 21.78 4351896
20000906 21.97 22.56 21.83 22.06 3941229
20000907 22.11 22.19 21.69 21.97 1999046
20000908 21.88 22.43 21.88 22.29 2841279
20000911 22.11 23.30 22.11 23.21 4461552
20000912 23.40 23.86 23.21 23.44 5114736
20000913 23.17 23.76 22.70 22.75 3279766
20000914 23.12 23.54 22.61 22.80 4068799
20000915 23.95 24.87 23.72 23.90 8271004
20000918 24.32 24.32 23.26 23.26 4006914
20000919 23.26 24.18 23.26 24.04 3207974
20000920 24.04 24.18 23.21 23.30 3266195
20000921 23.30 24.60 23.30 24.60 2753744
20000922 24.23 25.10 24.09 24.60 3375579
20000925 24.54 24.68 24.27 24.32 2510683
20000926 24.32 25.19 24.23 24.36 2857971
20000927 24.32 24.46 23.99 24.23 2855664
20000928 24.41 25.97 24.36 25.56 6099602
20000929 25.61 26.25 25.47 25.61 4415952
20001002 25.24 26.53 25.24 25.97 3325773
20001003 25.05 25.42 23.95 24.82 7089354
20001004 25.24 25.65 25.24 25.42 5159250
20001005 25.24 25.79 25.15 25.42 3508442
20001006 25.28 25.61 24.91 25.15 3530020
20001009 25.19 25.19 24.36 24.60 3213674
20001010 24.82 25.01 24.50 24.87 3512649
20001011 24.96 25.05 24.54 24.82 2981606
20001012 24.60 24.64 22.70 23.48 5523231
20001013 23.26 24.09 23.26 23.81 4430745
20001016 24.23 24.60 24.13 24.23 2324892
20001017 24.23 24.23 23.12 23.17 3639269
20001018 23.35 24.18 23.03 24.09 2870050
20001019 24.87 25.93 24.60 25.75 7780403
20001020 25.42 25.56 25.28 25.42 4257983
20001023 25.05 25.15 24.82 25.05 2991241
20001024 24.87 26.90 24.87 26.76 5787056
20001025 26.44 27.68 26.39 27.12 5670615
20001026 27.22 27.40 26.62 27.08 3596384
20001027 26.81 27.54 26.71 27.45 2526833
20001030 27.36 29.66 27.31 29.47 6997205
20001031 29.52 29.70 28.51 29.66 6284579
20001101 29.29 29.43 28.60 28.74 4158098
20001102 28.65 29.06 27.73 28.23 4552343
20001103 27.54 27.77 26.62 26.94 3324958
20001106 27.08 27.96 27.04 27.26 2367506
20001107 27.40 27.86 27.12 27.40 2648567
20001108 28.00 28.32 27.54 28.18 4730262
20001109 28.00 28.46 27.82 28.41 3180560
20001110 28.10 28.46 27.96 28.10 2300057
20001113 28.18 28.74 28.00 28.23 3763310
20001114 28.51 28.83 28.00 28.78 3766839
20001115 29.20 29.20 27.91 28.41 4393967
20001116 27.82 28.88 27.82 28.74 3630312
20001117 28.37 28.88 28.04 28.74 3092619
20001120 28.23 28.69 27.82 28.28 2577046
20001121 28.46 28.69 27.45 28.00 2745059
20001122 28.92 29.02 27.63 28.14 4905603
20001124 28.04 28.23 27.86 28.00 1101172
20001127 28.14 28.14 27.18 27.45 3259681
20001128 27.30 28.13 26.65 27.90 3187795
20001129 27.90 28.31 27.48 28.31 3203196
20001130 28.13 28.82 27.80 28.31 3626443
20001201 28.13 29.38 27.99 29.05 3096337
20001204 28.68 29.42 28.54 29.01 2919500
20001205 29.19 30.90 29.05 30.82 6142689
20001206 30.68 32.06 30.26 31.37 5726062
20001207 31.19 31.64 30.90 31.42 3330724
20001208 32.48 32.71 32.01 32.57 5279579
20001211 32.57 33.13 32.20 32.53 4003218
20001212 31.83 32.16 31.42 31.69 3241562
20001213 31.56 31.87 31.19 31.60 3513505
20001214 30.16 30.45 29.75 30.12 3218191
20001215 28.78 30.02 28.78 29.56 5370361
20001218 29.56 31.05 29.47 30.72 3409618
20001219 30.53 31.74 30.35 31.32 2974618
20001220 30.72 30.95 30.08 30.30 3146186
20001221 29.61 30.72 29.52 30.58 3919595
20001222 31.00 31.50 30.58 30.63 3257503
20001226 31.09 31.42 30.58 31.05 1629360
20001227 32.11 32.30 31.79 32.30 2881133
20001228 31.93 32.20 31.37 32.16 1672049
20001229 32.20 32.71 32.11 32.24 2114209
20010102 31.79 31.79 29.56 30.35 3718847
20010103 30.45 31.13 29.56 30.16 4328522
20010104 29.42 29.75 27.57 28.08 6350193
20010105 28.50 28.82 28.04 28.17 3330318
20010108 28.13 29.38 28.08 29.38 3039598
20010109 29.24 29.28 28.13 28.50 2475854
20010110 28.13 28.31 27.20 28.04 4895644
20010111 27.85 28.13 26.28 27.02 4921987
20010112 26.69 26.83 24.84 25.86 6636185
20010116 25.91 27.34 25.86 26.83 4992100
20010117 27.30 27.48 26.65 26.74 3460278
20010118 26.74 27.02 25.17 26.19 6648884
20010119 25.82 26.00 25.08 25.72 4978186
20010122 25.95 27.76 25.54 27.43 4608436
20010123 26.97 28.08 26.51 27.90 3810440
20010124 27.76 28.60 27.57 28.36 2797241
20010125 28.68 28.82 27.71 27.99 4219097
20010126 28.31 28.41 27.48 28.04 2200399
20010129 28.13 28.35 27.85 27.85 1507505
20010130 27.68 28.73 27.65 28.67 3347070
20010131 28.65 29.24 27.75 28.78 5014526
20010201 28.78 29.05 28.13 28.88 2922472
20010202 28.74 29.79 28.68 29.79 3651840
20010205 29.46 29.90 29.39 29.76 2919770
20010206 29.75 29.79 29.17 29.64 2475448
20010207 29.98 30.57 29.88 30.22 5458172
20010208 30.22 30.71 30.19 30.56 3578890
20010209 29.94 30.65 29.91 30.65 2315228
20010212 30.79 31.09 30.73 31.09 2176622
20010213 31.09 31.09 30.19 30.62 2953678
20010214 30.35 31.09 30.35 30.54 3201034
20010215 30.54 30.57 30.02 30.42 2281860
20010216 30.53 31.16 30.35 30.84 3055134
20010220 31.01 31.01 30.05 30.53 3562409
20010221 30.05 30.33 28.87 29.27 4421872
20010222 28.68 29.46 28.35 29.34 4132907
20010223 28.87 29.54 28.87 29.42 2536646
20010226 29.75 29.94 29.45 29.93 2361436
20010227 29.68 30.94 29.64 30.90 4238189
20010228 31.16 31.16 29.57 29.65 3165836
20010301 30.35 30.64 29.68 30.50 4720049
20010302 30.50 31.09 30.12 30.82 2221745
20010305 31.00 31.14 30.52 31.02 2827431
20010306 31.15 31.28 30.42 30.89 2564586
20010307 31.05 31.19 30.61 31.02 2368293
20010308 31.20 31.45 31.03 31.22 2709655
20010309 31.30 31.30 30.61 30.73 3138946
20010312 31.24 31.39 29.64 29.83 4956139
20010313 29.86 29.86 29.14 29.37 3479770
20010314 28.12 29.74 28.08 29.39 4720855
20010315 29.34 30.42 29.34 29.80 2991592
20010316 29.75 30.35 29.53 29.60 3405555
20010319 29.42 29.68 28.52 29.22 2928401
20010320 29.40 29.53 28.78 28.78 2790055
20010321 28.67 29.00 28.26 28.46 2966047
20010322 28.86 29.31 27.89 28.44 5029278
20010323 28.56 29.68 28.46 29.16 3603731
20010326 29.34 29.86 29.34 29.51 2016982
20010327 29.69 30.05 29.17 29.57 3529650
20010328 29.27 29.49 29.24 29.34 3622823
20010329 29.34 29.97 29.25 29.85 3541482
20010330 30.01 31.19 29.92 31.19 3926405
20010402 31.16 32.32 30.98 31.22 5906145
20010403 31.16 31.17 30.49 30.87 3218539
20010404 29.94 31.25 29.94 31.10 5624074
20010405 31.15 31.82 31.08 31.61 3968756
20010406 31.35 31.60 30.38 30.61 2620248
20010409 30.76 30.81 30.27 30.50 2703202
20010410 30.57 30.93 30.14 30.42 2545495
20010411 30.31 30.51 29.89 30.47 2590400
20010412 30.42 30.86 29.92 30.31 1858468
20010416 30.23 30.68 30.12 30.61 1589842
20010417 30.46 30.61 29.94 30.48 1804958
20010418 30.68 31.66 30.57 31.61 4252171
20010419 32.65 33.17 32.52 32.91 8857536
20010420 32.80 32.80 31.48 31.67 4267902
20010423 31.67 31.91 31.23 31.90 2631944
20010424 31.54 31.76 30.66 30.67 3638150
20010425 30.42 30.94 30.05 30.72 3103183
20010426 30.31 31.02 29.90 30.50 4459086
20010427 30.64 31.60 30.60 31.43 2617290
20010430 31.24 31.72 30.90 31.05 2172268
20010501 31.24 31.34 30.88 31.33 1792992
20010502 31.24 31.32 30.58 30.78 1850267
20010503 30.42 30.73 30.29 30.62 2137581
20010504 30.63 30.79 30.24 30.76 2369503
20010507 30.84 31.03 30.61 30.66 2042258
20010508 30.84 31.20 30.80 31.16 1868820
20010509 31.02 31.42 31.01 31.31 2410778
20010510 31.61 31.67 30.75 31.25 2023838
20010511 31.16 31.64 30.89 31.11 1272277
20010514 31.12 31.52 31.02 31.24 1514820
20010515 31.09 31.46 31.02 31.46 1167273
20010516 31.60 32.64 31.24 32.18 2772577
20010517 32.43 32.48 32.01 32.01 3051690
20010518 31.91 32.80 31.91 32.63 4683076
20010521 32.94 33.43 32.65 33.39 3344516
20010522 33.47 33.66 32.98 33.35 3794512
20010523 33.13 33.46 32.80 32.91 1844082
20010524 32.73 33.36 32.73 32.91 1680863
20010525 32.76 33.17 32.76 33.08 1499493
20010529 33.08 34.08 33.08 33.51 2944003
20010530 33.33 34.02 33.26 33.77 2900628
20010531 34.29 34.29 33.42 33.63 3582711
20010601 33.67 33.67 32.05 32.19 5889077
20010604 32.72 32.72 32.05 32.12 4231193
20010605 32.34 32.87 32.27 32.80 4367074
20010606 32.98 33.08 32.53 32.94 2162050
20010607 32.68 33.02 32.16 32.60 2100201
20010608 32.57 32.83 32.55 32.76 932694
20010611 32.87 33.20 32.76 32.98 1983597
20010612 32.93 33.43 32.23 33.09 3687802
20010613 33.34 33.60 33.14 33.37 2929812
20010614 33.28 33.35 33.05 33.26 3521264
20010615 32.87 33.02 32.68 32.71 4191566
20010618 32.54 32.84 32.27 32.49 1891091
20010619 32.57 32.58 31.93 32.27 2544258
20010620 32.34 32.86 32.27 32.61 2509049
20010621 32.57 33.58 32.53 33.58 2510656
20010622 33.58 33.58 32.41 32.63 4116463
20010625 32.63 32.84 32.43 32.72 1853607
20010626 32.54 32.98 32.11 32.87 3156058
20010627 32.70 33.04 32.69 32.81 1862576
20010628 32.72 33.35 32.72 33.10 8546725
20010629 33.19 33.19 32.51 32.86 2684021
20010702 33.02 33.35 32.88 33.23 2999159
20010703 33.45 33.53 32.87 33.04 1399509
20010705 32.72 32.86 32.31 32.36 2518956
20010706 32.54 32.54 31.90 31.92 1819201
20010709 32.10 32.55 32.01 32.49 2758589
20010710 32.12 32.31 32.05 32.27 3774418
20010711 31.37 32.41 31.23 32.13 4865483
20010712 32.20 32.31 31.76 32.06 4137080
20010713 31.91 32.20 31.63 31.75 5128945
20010716 32.12 32.12 31.52 31.66 3193944
20010717 31.37 31.51 30.30 30.88 4296389
20010718 30.55 30.81 30.32 30.78 4414197
20010719 28.76 28.95 26.52 26.89 19958868
20010720 26.70 26.91 24.28 24.76 21027444
20010723 24.84 25.16 24.63 24.68 7786728
20010724 24.53 25.08 24.26 24.95 9112071
20010725 25.02 25.63 24.84 25.62 6759520
20010726 25.62 26.70 25.62 26.63 8789571
20010727 26.56 26.80 26.14 26.53 5298830
20010730 26.33 26.69 25.44 25.83 4731476
20010731 26.14 26.70 26.05 26.11 5641278
20010801 26.14 26.73 25.96 26.33 5729232
20010802 26.29 26.38 25.31 25.36 4582609
20010803 25.17 25.47 24.61 25.02 9048749
20010806 24.54 24.76 24.47 24.64 4105887
20010807 24.65 25.02 24.59 24.94 4965888
20010808 24.69 25.11 24.69 24.95 2452956
20010809 24.84 25.02 24.76 24.84 3494087
20010810 24.84 24.99 24.84 24.95 4763204
20010813 24.87 25.61 24.85 25.43 4265866
20010814 25.43 25.57 25.36 25.40 2725790
20010815 25.57 25.60 25.31 25.31 4166800
20010816 25.16 25.47 24.80 25.29 3928639
20010817 25.32 25.70 25.17 25.26 3809760
20010820 25.58 25.96 25.54 25.78 3491276
20010821 25.88 25.92 25.47 25.70 2549613
20010822 25.63 25.66 25.39 25.55 4575113
20010823 25.43 25.84 25.43 25.62 5175266
20010824 25.92 26.05 25.62 25.77 2236350
20010827 25.59 25.99 25.55 25.64 2701157
20010828 25.64 25.99 25.40 25.66 2935837
20010829 25.66 25.95 25.31 25.73 2705121
20010830 25.91 26.12 25.54 25.73 4253719
20010831 25.69 25.80 25.28 25.49 3253627
20010904 25.67 25.67 25.01 25.13 3422839
20010905 25.16 25.42 24.94 25.33 3888803
20010906 25.16 25.50 25.09 25.28 3684844
20010907 25.13 25.28 24.83 24.92 4112865
20010910 24.92 26.10 24.92 25.60 4732863
20010917 22.53 25.24 22.53 25.16 8506639
20010918 24.41 24.98 24.25 24.61 3904646
20010919 24.56 24.94 24.30 24.61 4565516
20010920 24.22 24.34 23.74 23.85 3436685
20010921 22.57 24.03 22.53 23.85 5265394
20010924 24.37 25.60 24.26 25.39 3994111
20010925 24.79 25.72 24.49 25.43 4041106
20010926 25.61 25.83 25.35 25.80 3276659
20010927 25.73 27.09 25.65 26.73 2873134
20010928 26.79 28.39 26.79 28.05 4388849
20011001 27.79 28.36 26.74 27.03 3663409
20011002 27.03 28.17 27.01 28.14 4585619
20011003 27.94 28.83 27.88 28.16 4773070
20011004 28.20 28.61 27.72 28.24 3747549
20011005 27.90 27.98 26.93 27.78 3057922
20011008 27.78 27.78 26.85 27.33 1848679
20011009 27.41 27.79 27.31 27.44 1563642
20011010 27.59 27.64 27.18 27.25 2702592
20011011 25.54 26.29 24.22 24.67 13514554
20011012 24.64 25.54 24.54 25.43 6180281
20011015 24.94 25.64 24.90 25.32 3588189
20011016 25.50 25.76 25.24 25.52 2557344
20011017 25.54 25.61 24.92 25.25 3255757
20011018 25.46 25.52 24.39 24.52 3839144
20011019 24.60 24.67 23.90 24.33 2288416
20011022 24.34 25.35 24.30 25.22 2096705
20011023 25.07 25.07 24.67 24.92 2911610
20011024 24.79 24.82 24.42 24.64 3220078
20011025 24.04 24.49 24.00 24.49 3096131
20011026 24.34 24.60 24.04 24.43 2408235
20011029 24.34 24.58 23.98 24.33 1873442
20011030 23.88 24.11 23.51 23.77 3316066
20011031 23.74 23.76 23.21 23.57 3958831
20011101 23.21 23.96 23.10 23.86 3587124
20011102 23.77 24.25 23.66 23.99 2648806
20011105 24.64 24.73 24.34 24.59 6980408
20011106 24.77 24.77 24.16 24.49 2159411
20011107 24.49 24.49 24.21 24.41 2155417
20011108 24.41 24.50 24.19 24.27 2782737
20011109 24.55 24.55 23.68 23.86 2446711
20011112 24.04 24.04 23.04 23.89 2101764
20011113 24.22 24.40 23.96 24.26 2024680
20011114 23.85 24.00 23.66 23.77 3592849
20011115 23.92 24.52 23.88 24.10 3894661
20011116 24.17 24.47 24.04 24.37 2688879
20011119 24.49 24.49 24.13 24.41 3128483
20011120 24.41 24.63 24.19 24.52 2450838
20011121 24.67 24.77 24.34 24.55 1810736
20011123 24.70 24.86 24.43 24.82 925804
20011126 24.82 25.09 24.71 25.00 2018556
20011127 25.13 25.61 24.78 25.31 3303951
20011128 25.00 25.87 24.99 25.12 3618788
20011129 25.31 25.89 25.23 25.77 2788490
20011130 25.58 26.06 25.54 25.86 2824895
20011203 25.68 26.41 25.59 25.65 3401814
20011204 24.93 25.23 24.73 24.78 4497935
20011205 24.93 25.07 24.63 24.90 4387132
20011206 24.85 25.19 24.68 25.10 2374267
20011207 24.63 24.94 24.14 24.29 5113643
20011210 24.59 24.70 24.18 24.26 2565162
20011211 24.41 24.47 23.79 23.79 3449869
20011212 24.04 24.14 23.49 23.63 2545437
20011213 23.62 23.79 23.10 23.43 3090452
20011214 23.61 24.02 23.33 23.88 2533787
20011217 24.07 24.63 23.84 24.62 3771027
20011218 24.47 24.88 24.47 24.67 2496058
20011219 24.51 24.62 24.32 24.33 2464551
20011220 24.57 25.18 24.37 24.41 2666301
20011221 24.59 24.61 24.17 24.17 3453576
20011224 24.51 24.66 24.15 24.17 917538
20011226 24.43 24.68 24.40 24.40 2044901
20011227 24.47 25.12 24.27 24.86 2081703
20011228 25.15 25.65 25.12 25.58 2795241
20011231 25.68 25.99 25.31 25.46 2342098
20020102 25.39 25.43 24.93 25.07 2696087
20020103 25.04 25.15 24.46 24.61 3398902
20020104 24.47 24.78 24.40 24.69 2376253
20020107 24.70 25.12 24.57 24.97 3080788
20020108 24.70 24.93 24.55 24.93 2722696
20020109 24.85 25.49 24.79 24.94 2550600
20020110 24.63 24.68 24.23 24.54 4032349
20020111 24.51 24.60 24.29 24.36 2113740
20020114 24.36 24.55 24.26 24.44 2649621
20020115 24.73 25.21 24.55 24.94 3001227
20020116 25.00 25.10 24.40 24.40 2431456
20020117 24.55 24.72 24.17 24.43 2431985
20020118 24.20 24.44 23.95 24.13 3305970
20020122 24.02 24.26 23.72 23.96 2632014
20020123 24.07 24.15 23.86 24.07 2579459
20020124 23.95 24.39 23.87 24.17 3538300
20020125 24.33 24.66 24.27 24.47 4215036
20020128 24.63 24.68 24.25 24.29 2321711
20020129 24.50 24.75 23.72 23.84 3679419
20020130 24.06 24.55 23.82 24.41 2944038
20020131 24.41 24.49 24.04 24.37 4324648
20020201 24.66 24.87 24.40 24.70 2943376
20020204 24.81 24.84 24.44 24.55 2930535
20020205 24.54 25.42 24.40 24.81 3153731
20020206 24.17 24.76 23.44 24.32 6674292
20020207 24.93 25.68 24.75 25.22 5372052
20020208 25.22 25.60 25.22 25.48 3815110
20020211 25.53 25.87 25.36 25.61 2165236
20020212 25.68 25.88 25.46 25.50 1640210
20020213 25.68 26.51 25.64 26.41 3820273
20020214 26.57 26.64 26.03 26.53 2203230
20020215 26.53 26.53 25.35 25.68 4397325
20020219 25.31 25.68 25.11 25.15 2301987
20020220 25.31 26.11 25.12 26.03 2880495
20020221 25.85 26.04 25.52 25.52 1618897
20020222 25.58 25.92 25.38 25.83 1928670
20020225 25.91 26.44 25.91 26.33 2275775
20020226 26.71 26.82 26.42 26.61 1900603
20020227 26.64 27.17 26.51 26.88 2028767
20020228 26.83 27.47 26.60 26.61 2493917
20020301 26.61 27.24 26.52 27.11 2088243
20020304 27.93 28.05 27.43 27.50 3167892
20020305 27.59 28.13 27.50 27.60 2739453
20020306 27.47 28.12 27.40 27.91 2320884
20020307 28.16 28.20 27.03 27.31 2850510
20020308 27.78 28.00 27.43 27.75 3147891
20020311 27.59 28.20 27.58 28.13 3017623
20020312 28.04 28.12 27.52 28.07 2579184
20020313 28.00 28.12 27.83 27.99 2032846
20020314 27.97 28.71 27.91 28.28 2334568
20020315 28.50 28.71 28.29 28.56 3390138
20020318 28.50 28.77 28.23 28.44 2116797
20020319 28.76 28.88 28.61 28.68 3537775
20020320 28.68 28.68 27.94 27.94 3285397
20020321 27.97 28.31 27.75 28.09 2563394
20020322 28.09 28.27 27.89 28.07 1784415
20020325 27.93 28.17 27.66 27.67 1730465
20020326 27.74 28.50 27.71 27.94 2862879
20020327 28.04 28.59 28.04 28.42 2150087
20020328 28.42 28.87 28.30 28.70 1907841
20020401 28.57 28.75 27.95 28.66 1771782
20020402 28.66 29.00 28.57 28.72 2513655
20020403 28.73 28.95 28.50 28.68 3072098
20020404 28.88 29.33 28.87 29.02 2785639
20020405 29.07 29.44 29.07 29.21 2034688
20020408 28.88 29.42 28.86 29.40 2038899
20020409 29.49 30.02 29.41 29.92 3955818
20020410 29.83 29.91 29.61 29.81 2778929
20020411 29.81 29.87 29.37 29.58 2553656
20020412 29.47 29.83 29.37 29.80 2027582
20020415 29.80 29.87 29.11 29.37 1856391
20020416 29.41 29.77 29.40 29.68 1932184
20020417 30.02 31.35 30.02 31.20 7243584
20020418 30.79 31.18 30.34 30.61 4963096
20020419 30.70 31.25 30.66 30.85 3597383
20020422 30.93 31.21 30.81 30.85 2427862
20020423 30.78 30.95 30.59 30.60 2894328
20020424 30.79 30.93 30.53 30.60 1722570
20020425 30.41 30.51 29.71 30.19 3049861
20020426 30.09 30.45 30.06 30.37 2094690
20020429 30.26 30.31 29.96 30.05 2219432
20020430 30.28 30.47 30.00 30.20 2656424
20020501 30.06 30.19 29.45 29.93 2870248
20020502 29.81 30.34 29.79 30.29 2559446
20020503 30.17 30.32 29.92 30.13 2036135
20020506 29.94 30.40 29.64 29.64 2096006
20020507 29.64 29.78 29.46 29.60 2307331
20020508 29.71 29.80 29.56 29.56 3145128
20020509 29.30 30.13 29.27 29.61 2450363
20020510 29.71 29.79 29.33 29.33 2367991
20020513 29.60 29.81 29.41 29.73 2916039
20020514 29.83 30.09 29.62 29.94 2241144
20020515 29.94 30.07 29.62 29.70 2477732
20020516 29.64 29.71 29.03 29.65 2252065
20020517 29.79 30.01 29.73 29.87 3410665
20020520 29.90 29.92 29.25 29.25 2948014
20020521 28.73 28.97 28.65 28.86 3374611
20020522 28.88 29.33 28.81 29.26 1840338
20020523 29.26 29.64 29.07 29.28 1924420
20020524 29.41 29.52 29.16 29.22 1831259
20020528 29.41 29.41 28.90 29.11 1245708
20020529 29.19 29.68 29.19 29.37 1299860
20020530 29.18 29.79 29.18 29.48 1795830
20020531 29.46 29.76 29.40 29.40 2811064
20020603 29.42 29.56 28.85 28.85 2014633
20020604 28.58 29.01 28.16 28.92 3435934
20020605 28.90 29.07 28.62 28.72 2264319
20020606 28.87 29.08 28.63 28.66 2375422
20020607 28.66 28.79 28.44 28.76 5966559
20020610 28.70 29.48 28.57 29.11 2949386
20020611 29.08 29.23 28.43 28.47 2377908
20020612 28.16 28.62 28.16 28.57 3163608
20020613 28.29 28.43 28.11 28.17 2415858
20020614 27.78 28.15 27.43 27.81 6251971
20020617 28.17 28.88 27.98 28.72 2714356
20020618 28.69 29.07 28.66 29.02 2831086
20020619 28.81 29.15 28.60 28.86 2268899
20020620 28.62 28.85 28.39 28.59 2395051
20020621 28.66 29.31 28.66 29.04 3839907
20020624 28.66 29.26 28.65 29.00 2640942
20020625 29.03 29.23 28.48 28.58 2940095
20020626 27.93 28.34 27.85 28.09 3767409
20020627 28.09 28.62 27.88 28.54 2529447
20020628 28.20 28.85 28.20 28.26 3789002
20020701 28.50 28.74 28.24 28.39 3360164
20020702 28.43 28.43 27.93 28.04 3991839
20020703 27.62 28.01 27.57 27.78 3602130
20020705 27.89 28.46 27.83 28.27 1051352
20020708 28.08 28.63 27.91 28.14 3070696
20020709 28.27 28.73 27.90 28.02 3722654
20020710 28.12 28.12 27.23 27.32 3824596
20020711 26.95 27.58 26.59 27.07 3636939
20020712 27.09 27.40 26.79 27.02 1652928
20020715 27.02 27.02 25.63 26.63 3698837
20020716 26.55 26.81 26.02 26.15 2415727
20020717 26.42 26.65 25.45 26.04 3409238
20020718 27.28 27.49 26.59 26.75 7025370
20020719 26.36 27.05 26.30 26.81 6025578
20020722 26.44 26.97 25.75 26.36 5897594
20020723 26.36 26.78 25.69 25.81 5706927
20020724 24.94 26.79 24.25 26.75 6007912
20020725 26.59 27.00 25.68 26.36 4305386
20020726 26.22 26.82 26.17 26.81 3523481
20020729 27.43 28.27 27.36 28.27 6268067
20020730 28.27 29.04 27.80 28.51 7124040
20020731 28.73 29.11 28.51 29.05 4061327
20020801 29.08 29.42 28.76 29.15 3659448
20020802 29.34 29.53 28.30 28.50 4443578
20020805 28.57 28.95 28.01 28.05 3925099
20020806 28.40 28.85 28.36 28.39 3694126
20020807 28.54 28.91 28.09 28.62 3753145
20020808 28.62 29.02 28.51 29.01 4879743
20020809 28.77 29.16 28.60 28.89 4575095
20020812 28.89 28.89 28.57 28.72 4242834
20020813 28.51 28.73 28.05 28.08 3945906
20020814 28.11 28.71 27.88 28.64 3968284
20020815 28.58 29.04 28.50 28.79 4011207
20020816 28.75 29.18 28.60 28.97 2667508
20020819 28.77 29.42 28.66 29.35 3000684
20020820 29.04 29.42 29.02 29.23 3523089
20020821 29.26 29.38 28.76 28.98 3268560
20020822 28.92 29.73 28.92 29.60 2466241
20020823 29.57 29.57 29.12 29.31 1823573
20020826 29.34 29.60 28.98 29.53 1767564
20020827 29.53 29.88 28.98 29.01 3148167
20020828 29.03 29.11 28.39 28.48 2574667
20020829 28.32 28.90 28.12 28.75 3324007
20020830 28.75 28.92 28.49 28.60 2871644
20020903 28.43 28.51 27.92 27.99 3506331
20020904 27.75 28.48 27.74 28.43 2606681
20020905 27.97 28.82 27.94 28.49 2932939
20020906 28.58 28.89 28.55 28.62 3100298
20020909 28.55 28.93 28.39 28.82 5318775
20020910 28.89 28.89 28.42 28.74 2054762
20020911 28.82 28.89 28.58 28.68 1550865
20020912 28.61 28.82 28.48 28.54 2362931
20020913 28.35 28.88 28.35 28.82 1908226
20020916 28.58 28.70 28.28 28.51 3197772
20020917 28.89 29.00 28.31 28.41 3244492
20020918 28.41 28.66 28.12 28.38 2387007
20020919 28.01 28.30 27.89 27.90 2332869
20020920 27.90 28.25 27.28 27.44 4725863
20020923 27.22 27.54 26.97 27.47 2994105
20020924 27.16 27.39 26.69 26.70 2675655
20020925 26.78 27.29 26.49 27.08 2724457
20020926 27.28 27.85 27.28 27.76 3444906
20020927 27.66 27.88 27.12 27.29 2711183
20020930 26.97 27.54 26.51 27.32 2701683
20021001 27.51 27.81 26.74 27.81 3929022
20021002 27.78 27.78 26.64 26.81 2856678
20021003 26.89 27.37 26.88 26.89 3463646
20021004 27.24 27.44 26.32 26.69 3058914
20021007 26.66 26.92 26.20 26.20 3903645
20021008 27.08 27.08 26.02 26.58 4471701
20021009 26.13 26.39 25.49 25.67 3167189
20021010 26.01 27.09 25.98 26.89 3807993
20021011 27.24 28.19 27.12 27.78 5592848
20021014 27.74 27.89 27.36 27.74 2564256
20021015 28.43 28.78 28.13 28.55 5557450
20021016 28.55 29.07 28.01 28.87 4533647
20021017 30.54 30.81 30.01 30.64 10643146
20021018 30.58 31.07 30.37 31.07 6799105
20021021 30.81 32.23 30.57 31.74 6397887
20021022 31.01 31.50 31.01 31.50 3911974
20021023 31.51 32.04 30.92 31.75 5037415
20021024 31.66 31.77 30.79 30.89 4710376
20021025 30.91 31.30 30.54 31.08 3462605
20021028 31.31 31.60 30.77 30.91 3669916
20021029 30.66 31.07 29.95 30.35 3537825
20021030 30.28 31.01 30.02 30.73 3280801
20021031 30.74 31.01 30.31 30.57 3708046
20021101 30.33 30.51 29.85 30.24 3628141
20021104 30.57 30.87 30.12 30.14 3291862
20021105 30.31 30.41 29.38 29.71 4151430
20021106 29.70 30.68 29.55 30.43 3546024
20021107 30.44 30.44 30.04 30.27 3574914
20021108 30.43 30.84 30.37 30.74 3924077
20021111 30.43 30.76 30.24 30.38 2424097
20021112 30.28 30.44 29.99 30.12 3373720
20021113 30.47 30.62 29.81 30.37 3166929
20021114 30.58 30.67 29.99 30.15 3761664
20021115 30.15 30.74 29.99 30.70 3964810
20021118 31.20 31.27 30.51 30.68 3043557
20021119 30.58 31.35 30.51 30.97 1945446
20021120 30.72 30.91 30.65 30.78 3109017
20021121 30.78 30.97 29.74 30.16 5045744
20021122 29.70 30.44 29.70 30.21 4940592
20021125 30.08 30.51 29.95 30.14 2703765
20021126 30.31 30.31 29.45 29.64 3547623
20021127 29.82 30.21 29.46 30.11 2248670
20021129 30.17 30.50 30.13 30.15 1320440
20021202 30.52 30.59 29.56 29.97 3452483
20021203 29.97 30.21 29.89 30.10 2380572
20021204 29.81 30.36 29.81 29.86 3645481
20021205 30.12 30.12 29.57 29.62 2254236
20021206 29.40 29.76 28.97 29.43 2523476
20021209 29.43 29.82 29.18 29.24 2465874
20021210 29.43 29.73 29.22 29.70 1546446
20021211 29.70 30.00 29.43 29.83 2140845
20021212 29.83 29.88 29.36 29.53 1789150
20021213 29.53 29.64 29.16 29.40 2199741
20021216 29.36 29.77 29.29 29.73 2783914
20021217 29.55 29.77 29.42 29.47 1846493
20021218 29.43 29.54 29.09 29.34 2200777
20021219 29.21 29.73 29.13 29.32 2315074
20021220 29.47 29.71 29.36 29.54 3017816
20021223 29.58 29.74 29.26 29.40 2046870
20021224 29.43 29.74 29.22 29.34 785326
20021226 29.47 29.91 29.24 29.43 1500235
20021227 29.20 29.37 28.85 29.00 2060850
20021230 28.94 29.13 28.51 28.82 2980536
20021231 28.85 28.85 28.36 28.58 2250871
20030102 28.89 29.40 28.66 29.33 2575253
20030103 29.33 29.57 29.15 29.38 2217345
20030106 29.28 29.79 29.28 29.74 2574606
20030107 29.55 29.69 29.11 29.23 2949729
20030108 29.16 29.35 28.90 29.04 2263556
20030109 29.23 29.59 29.09 29.43 3015745
20030110 29.24 29.51 29.09 29.47 2708061
20030113 29.51 29.64 29.21 29.45 2309508
20030114 29.32 29.68 29.21 29.68 1858143
20030115 29.28 29.36 28.87 28.99 3428277
20030116 29.16 29.19 28.72 28.92 2417463
20030117 28.93 29.04 28.60 28.99 2795434
20030121 29.02 29.07 28.47 28.47 2759579
20030122 28.43 28.78 27.99 28.02 3156837
20030123 28.04 28.20 27.31 27.47 7199188
20030124 26.65 27.48 26.07 26.49 7575217
20030127 26.49 26.85 26.26 26.54 3446270
20030128 26.85 26.85 26.43 26.61 3555130
20030129 26.38 26.80 26.20 26.69 2732784
20030130 27.04 27.23 26.66 26.79 3251200
20030131 26.65 27.26 26.63 27.19 3383231
20030203 26.92 27.33 26.88 27.18 3061697
20030204 26.54 26.65 25.79 26.65 5018604
20030205 26.64 26.99 26.40 26.57 4426794
20030206 26.58 26.58 24.18 24.74 14659201
20030207 24.91 25.05 24.04 24.27 7681878
20030210 24.49 24.61 24.16 24.59 3484714
20030211 24.91 24.95 24.22 24.34 3073347
20030212 24.45 24.78 24.00 24.00 2097870
20030213 24.14 24.61 24.14 24.49 2928889
20030214 24.68 24.91 24.30 24.78 3589433
20030218 24.72 24.95 24.30 24.48 3869804
20030219 24.37 24.41 24.21 24.30 3909155
20030220 24.58 24.58 24.30 24.30 3049918
20030221 24.54 25.17 24.34 24.87 3658684
20030224 24.89 24.89 24.49 24.60 2015933
20030225 24.53 24.99 24.47 24.95 3004483
20030226 24.96 25.02 24.46 24.51 2345751
20030227 24.67 24.80 24.42 24.67 3698169
20030228 24.75 24.95 24.55 24.61 3416196
20030303 24.88 25.08 24.67 24.81 2991051
20030304 24.88 24.98 24.69 24.76 3585457
20030305 24.76 25.04 24.74 25.04 3407970
20030306 24.98 25.02 24.74 24.81 3005445
20030307 24.61 25.09 24.58 25.00 2505758
20030310 24.86 24.91 24.25 24.32 2527478
20030311 24.55 24.61 23.97 24.01 3063279
20030312 23.89 23.97 23.38 23.87 3376997
20030313 24.06 24.67 23.97 24.67 2942984
20030314 24.70 25.17 24.57 24.82 3178048
20030317 24.82 25.63 24.70 25.63 2412453
20030318 25.75 25.86 25.39 25.82 2519896
20030319 25.72 25.98 25.44 25.82 1966616
20030320 25.56 26.18 25.45 26.05 1872154
20030321 26.21 26.41 25.80 26.31 2841068
20030324 26.31 26.31 25.37 25.55 2099763
20030325 25.61 25.85 25.33 25.60 2172249
20030326 25.40 25.72 25.33 25.51 1672948
20030327 25.51 25.85 25.13 25.63 1946824
20030328 25.48 25.79 25.29 25.68 1285716
20030331 25.68 26.17 25.52 25.81 3630567
20030401 25.99 26.81 25.99 26.60 3072918
20030402 27.19 27.31 26.93 26.99 3188458
20030403 27.19 27.27 26.72 26.99 2677461
20030404 27.00 27.54 27.00 27.36 2458206
20030407 28.21 28.34 27.30 27.35 4224459
20030408 27.26 27.42 27.00 27.40 3407585
20030409 27.72 27.93 27.44 27.50 2715375
20030410 27.54 27.54 27.08 27.40 2199880
20030411 27.58 27.83 27.23 27.31 1499959
20030414 27.66 28.01 27.54 28.00 2706507
20030415 27.97 28.28 27.73 27.96 3802656
20030416 29.14 29.14 28.36 28.48 6825580
20030417 28.67 29.17 28.63 29.15 4503220
20030421 29.02 29.13 28.91 29.01 2547785
20030422 29.01 29.86 28.93 29.72 4360691
20030423 29.72 29.89 29.51 29.89 1897215
20030424 29.89 29.89 28.99 29.26 2365800
20030425 29.22 29.49 29.01 29.22 2306681
20030428 29.22 29.78 29.17 29.57 2517454
20030429 29.57 29.68 29.10 29.10 3719632
20030430 29.22 29.62 29.00 29.40 3273281
20030501 29.41 29.78 29.22 29.72 2204764
20030502 29.45 30.07 29.45 29.84 2192426
20030505 30.03 30.07 29.44 29.61 2163895
20030506 29.61 29.61 28.64 28.79 5971049
20030507 28.79 28.94 28.48 28.71 2761000
20030508 28.40 28.71 28.08 28.21 2972929
20030509 28.21 28.42 27.96 28.26 3022538
20030512 28.14 28.45 27.96 28.37 3089497
20030513 28.52 28.63 28.21 28.31 3145146
20030514 28.59 28.60 28.26 28.39 3070862
20030515 28.58 28.77 28.40 28.46 2920236
20030516 28.46 28.85 28.38 28.57 2715760
20030519 28.42 28.47 28.01 28.14 3382780
20030520 28.10 28.14 27.63 27.75 3943128
20030521 27.64 27.89 27.19 27.54 3054026
20030522 27.74 27.89 27.13 27.29 4359277
20030523 27.29 27.31 27.12 27.22 3682361
20030527 27.31 27.58 27.14 27.47 3830288
20030528 27.52 27.96 27.49 27.69 3648537
20030529 27.70 27.94 27.40 27.41 3719656
20030530 27.65 28.31 27.60 28.19 4591857
20030602 28.46 28.66 28.19 28.23 3550987
20030603 28.35 28.41 27.67 28.09 3028637
20030604 28.12 28.27 27.99 28.20 2388818
20030605 28.43 28.46 27.96 28.00 4123644
20030606 28.27 28.62 28.17 28.24 3449607
20030609 28.24 28.48 27.57 27.72 3545752
20030610 27.65 27.91 27.34 27.61 3427390
20030611 27.41 27.69 27.06 27.69 5654434
20030612 28.04 28.20 27.88 28.08 3105885
20030613 28.19 28.34 27.98 28.23 2050842
20030616 28.43 29.08 28.42 28.98 3982172
20030617 29.02 29.09 28.77 28.92 2584045
20030618 28.92 28.96 28.51 28.69 2310931
20030619 28.74 28.84 28.23 28.35 2539739
20030620 28.53 28.76 28.35 28.63 3499659
20030623 28.57 28.70 28.27 28.34 2198698
20030624 28.41 28.78 28.34 28.64 3190283
20030625 28.86 29.02 28.55 28.59 4085340
20030626 28.59 28.80 28.40 28.72 2722070
20030627 28.59 28.73 28.29 28.43 3026338
20030630 28.66 28.72 27.92 27.92 3677521
20030701 28.74 29.02 28.52 28.94 4341855
20030702 28.98 29.68 28.94 29.57 4441702
20030703 29.37 29.77 29.24 29.45 1843740
20030707 29.60 30.00 29.57 29.78 2860606
20030708 29.78 30.01 29.64 29.96 2020708
20030709 29.80 30.15 29.65 30.09 3478591
20030710 29.78 29.82 29.12 29.42 3047406
20030711 29.49 29.71 29.47 29.58 1762534
20030714 29.76 29.93 29.53 29.60 1795093
20030715 29.68 29.76 29.38 29.51 2824982
20030716 29.51 29.60 29.16 29.37 2704961
20030717 29.76 30.79 29.76 30.73 6994082
20030718 30.94 31.05 30.39 30.77 4968139
20030721 30.77 30.77 30.17 30.40 2896868
20030722 30.40 30.51 30.10 30.24 2567446
20030723 30.00 30.07 29.71 29.97 3033361
20030724 30.15 30.47 29.95 30.02 3116865
20030725 30.04 30.54 29.93 30.54 2587620
20030728 30.23 30.34 29.78 30.04 3622489
20030729 30.15 30.15 29.60 29.88 2760758
20030730 30.15 30.15 29.85 29.94 2622350
20030731 30.25 30.25 29.72 29.78 3663859
20030801 29.72 29.87 29.06 29.42 2544463
20030804 29.13 29.19 28.75 28.79 4016391
20030805 28.70 29.02 28.19 28.48 3159001
20030806 28.47 28.81 28.40 28.54 3450501
20030807 28.56 28.86 28.48 28.78 2674700
20030808 28.92 28.97 28.76 28.80 1849230
20030811 28.80 28.80 28.13 28.23 4551382
20030812 28.27 28.30 27.92 28.16 4644335
20030813 28.19 28.38 28.02 28.11 3036681
20030814 28.08 28.45 27.98 28.30 3613296
20030815 28.47 28.47 28.21 28.35 1634979
20030818 28.35 28.49 28.26 28.34 1930437
20030819 28.34 28.42 28.12 28.21 1939757
20030820 28.02 28.58 28.02 28.45 3359846
20030821 28.98 29.17 28.75 28.83 3672030
20030822 29.02 29.09 28.39 28.41 2621967
20030825 28.29 28.38 28.19 28.24 1875916
20030826 28.23 28.36 27.96 28.27 2816428
20030827 28.36 28.36 27.92 27.99 4282086
20030828 27.94 28.11 27.75 28.03 3357845
20030829 27.78 28.19 27.71 28.18 2135588
20030902 28.30 28.61 28.09 28.51 2717917
20030903 28.61 28.97 28.57 28.84 2875235
20030904 28.76 29.05 28.76 29.01 2809770
20030905 28.81 29.10 28.81 29.01 2399349
20030908 29.02 29.44 29.01 29.23 2451365
20030909 29.12 29.31 29.04 29.10 2642810
20030910 29.16 29.46 29.10 29.18 2542964
20030911 29.20 29.38 28.53 28.82 4105865
20030912 28.61 28.61 28.18 28.37 3619576
20030915 28.10 28.22 27.49 28.03 5088339
20030916 28.14 29.16 28.06 29.05 6345485
20030917 29.01 29.05 28.70 28.72 2109833
20030918 28.72 29.29 28.64 29.12 3637337
20030919 29.24 29.64 28.91 29.54 4066662
20030922 29.40 29.49 29.20 29.34 2212090
20030923 29.30 29.54 29.22 29.52 1596901
20030924 29.40 29.51 28.90 28.93 2641034
20030925 29.09 29.16 28.75 28.76 2351646
20030926 28.77 28.93 28.52 28.77 2190649
20030929 28.77 28.97 28.69 28.86 3053866
20030930 28.90 28.93 28.57 28.79 3165131
20031001 28.85 29.47 28.82 29.40 3250767
20031002 29.40 29.64 29.24 29.46 2657147
20031003 29.46 29.93 29.46 29.67 2698633
20031006 29.66 29.91 29.46 29.78 1441233
20031007 29.60 29.95 29.48 29.95 1741532
20031008 29.90 30.19 29.79 30.18 2348982
20031009 30.38 30.54 30.01 30.16 2465828
20031010 29.98 30.09 29.83 29.91 1335805
20031013 30.11 30.74 29.88 29.91 3029888
20031014 29.87 30.51 29.72 30.50 4167777
20031015 31.06 31.06 30.57 30.87 5076414
20031016 31.56 31.80 31.33 31.45 9946030
20031017 31.45 31.76 31.43 31.57 7950760
20031020 31.58 31.84 31.47 31.63 3819521
20031021 31.73 31.88 31.41 31.73 4273840
20031022 31.73 31.73 31.43 31.52 3817491
20031023 31.40 31.69 31.21 31.52 3145466
20031024 31.52 31.61 30.80 31.49 2812561
20031027 31.61 31.72 31.03 31.40 3526327
20031028 31.40 31.40 30.98 31.34 4878371
20031029 31.33 31.78 31.17 31.72 5203663
20031030 31.72 31.72 31.13 31.21 3939540
20031031 31.31 31.46 31.13 31.13 3057926
20031103 31.13 31.72 31.10 31.59 3324478
20031104 31.60 31.83 31.36 31.75 3844007
20031105 31.73 31.88 31.52 31.86 3496893
20031106 31.91 31.92 31.71 31.91 2246344
20031107 31.91 32.22 31.89 31.91 3130242
20031110 32.02 32.02 31.73 31.92 1816766
20031111 31.93 32.11 31.89 32.08 1764876
20031112 32.08 32.10 31.80 31.89 1893521
20031113 31.89 31.89 31.57 31.73 2131147
20031114 31.84 32.51 31.71 32.22 3539141
20031117 32.04 32.05 31.68 31.98 2706752
20031118 31.92 31.94 31.32 31.39 3272081
20031119 31.29 31.46 31.29 31.37 2776784
20031120 31.37 31.59 31.19 31.47 2524568
20031121 31.53 31.61 31.31 31.54 3082539
20031124 31.67 31.91 31.62 31.82 2458723
20031125 31.73 32.11 31.70 32.02 2290312
20031126 32.15 32.15 31.81 32.12 1782321
20031128 32.12 32.17 32.01 32.01 761419
20031201 32.07 32.59 32.03 32.53 3334299
20031202 32.56 32.61 32.22 32.36 1718869
20031203 32.17 32.37 31.99 32.03 2099327
20031204 32.03 32.32 31.98 32.28 1740440
20031205 32.28 32.42 32.15 32.27 2250955
20031208 32.23 32.57 31.92 32.48 1888032
20031209 32.60 32.60 32.32 32.38 2399429
20031210 32.39 32.49 32.18 32.27 2218661
20031211 32.42 33.23 32.30 33.10 4513767
20031212 33.20 33.28 32.93 33.22 2391103
20031215 33.29 33.33 32.79 32.82 2636458
20031216 33.06 33.12 32.76 33.10 3536133
20031217 33.15 33.17 33.00 33.06 2346952
20031218 33.17 33.56 32.91 33.51 3063211
20031219 33.69 33.74 33.51 33.70 3307682
20031222 33.53 33.89 33.46 33.58 3366719
20031223 33.63 33.81 33.25 33.38 3476466
20031224 33.49 33.62 33.30 33.51 882141
20031226 33.55 33.66 33.49 33.56 679298
20031229 33.69 33.77 33.49 33.76 2019728
20031230 33.89 34.25 33.81 34.11 3056399
20031231 34.21 34.30 33.94 34.10 1877183
20040102 34.36 34.79 34.25 34.45 2626744
20040105 34.48 34.52 33.94 34.11 3399012
20040106 34.13 34.13 33.74 33.86 3092098
20040107 33.91 34.20 33.73 34.13 3447452
20040108 34.33 34.44 34.13 34.39 2423523
20040109 34.64 35.12 34.63 34.90 3952163
20040112 34.88 35.25 34.80 35.14 2517502
20040113 35.14 35.30 34.82 35.10 1930795
20040114 35.08 35.55 34.96 35.36 2486596
20040115 35.37 35.59 35.20 35.36 1895600
20040116 35.36 35.47 35.04 35.44 31275828
20040120 35.32 35.32 34.80 34.99 3535881
20040121 35.67 35.87 35.42 35.80 5072847
20040122 35.82 35.83 35.37 35.66 2426298
20040123 35.66 35.93 35.26 35.59 1689099
20040126 35.75 36.21 35.74 36.18 3421844
20040127 35.98 36.11 35.67 35.82 2478522
20040128 35.83 36.30 35.67 35.70 2713911
20040129 35.83 36.07 35.37 35.54 3064346
20040130 35.54 36.09 35.43 36.04 2598992
20040202 36.04 36.48 36.03 36.40 3047064
20040203 36.27 36.40 35.89 36.02 3163245
20040204 36.02 36.02 35.44 35.51 3637681
20040205 35.75 36.07 35.51 35.96 5182721
20040206 36.05 36.88 35.99 36.87 4416634
20040209 36.54 36.98 36.43 36.71 3052614
20040210 36.74 37.12 36.74 36.97 3612830
20040211 36.88 37.31 36.74 37.29 3218875
20040212 37.10 37.16 36.66 36.92 2048490
20040213 36.94 37.41 36.84 37.04 3305538
20040217 37.06 37.26 36.85 36.98 2391482
20040218 37.04 37.12 36.72 36.84 1542012
20040219 37.10 37.13 36.69 36.82 2216264
20040220 37.02 37.02 36.58 36.90 3379585
20040223 36.92 36.97 36.44 36.66 2577421
20040224 36.47 36.54 36.27 36.42 3524275
20040225 36.58 36.60 36.20 36.31 2868887
20040226 36.22 36.53 36.04 36.48 2421415
20040227 36.49 36.81 36.32 36.39 2421791
20040301 36.39 36.46 35.92 35.99 5250306
20040302 36.09 36.09 35.49 35.55 6160546
20040303 35.59 35.70 35.44 35.48 5935870
20040304 35.52 35.59 35.45 35.49 3525112
20040305 35.45 35.58 35.38 35.45 4309975
20040308 35.49 36.11 35.48 35.89 3882062
20040309 35.91 36.35 35.90 36.00 5072270
20040310 36.23 36.26 35.64 35.77 3236243
20040311 35.64 35.80 35.06 35.13 4026246
20040312 35.37 35.69 35.37 35.61 3437223
20040315 35.55 35.61 35.02 35.05 3393842
20040316 35.23 35.41 35.21 35.38 2973953
20040317 35.45 35.64 35.34 35.54 2047038
20040318 35.54 35.89 35.34 35.72 2057820
20040319 35.73 36.08 35.48 35.70 2655118
20040322 35.25 35.42 35.10 35.38 2613994
20040323 35.40 35.53 35.22 35.45 2635936
20040324 35.37 35.54 34.85 34.91 3396224
20040325 35.71 35.96 35.13 35.84 3762703
20040326 35.84 36.07 35.66 35.70 2843059
20040329 35.81 36.31 35.80 36.18 2573874
20040330 36.18 36.21 36.01 36.18 1962408
20040331 36.29 36.39 35.94 36.26 2621266
20040401 36.48 37.05 36.43 36.84 4056838
20040402 37.14 37.17 36.70 36.78 3342939
20040405 36.78 37.11 36.78 37.09 2481094
20040406 36.97 37.01 36.68 36.82 1740114
20040407 36.65 36.78 36.42 36.57 2140444
20040408 37.69 38.27 37.65 38.16 7556499
20040412 38.27 38.41 37.64 37.87 3883316
20040413 37.97 37.97 37.37 37.45 3311469
20040414 37.21 37.81 37.13 37.52 3492263
20040415 37.37 37.46 36.96 37.22 3310717
20040416 37.57 37.79 37.45 37.65 2371389
20040419 37.67 37.73 37.40 37.52 2069982
20040420 37.81 37.81 36.88 36.88 2647094
20040421 36.97 37.12 36.07 36.69 3585544
20040422 36.45 38.08 36.30 37.24 4026998
20040423 37.24 37.28 36.90 37.09 2735861
20040426 37.09 37.33 36.94 37.02 2385557
20040427 37.24 37.69 37.20 37.34 2763570
20040428 37.37 37.39 36.81 36.86 2366625
20040429 36.60 37.48 36.60 36.67 2729969
20040430 36.80 36.97 36.55 36.61 2131291
20040503 36.58 37.00 36.51 36.93 2498396
20040504 36.79 37.29 36.52 36.86 3003542
20040505 36.83 37.10 36.70 36.72 2004785
20040506 36.68 36.68 36.08 36.38 3271348
20040507 36.21 36.37 35.69 35.72 3911776
20040510 35.29 35.64 34.85 35.25 4455538
20040511 35.27 35.61 35.13 35.25 6591343
20040512 35.21 35.21 34.22 34.94 5870548
20040513 34.77 35.65 34.77 35.16 4820261
20040514 35.17 35.21 34.72 34.85 3894850
20040517 34.81 34.81 34.26 34.58 3330652
20040518 34.56 34.81 34.28 34.50 3103092
20040519 34.58 34.98 34.38 34.47 2535884
20040520 34.63 34.99 34.50 34.92 2964048
20040521 35.05 35.26 34.82 34.83 3054822
20040524 35.05 35.20 34.77 34.85 2254663
20040525 34.85 35.28 34.64 35.23 3684342
20040526 35.17 35.52 35.01 35.31 3182215
20040527 35.68 35.72 35.36 35.40 4127423
20040528 35.39 35.44 35.18 35.30 2844720
20040601 35.30 35.44 35.17 35.29 3232795
20040602 35.30 35.60 35.30 35.49 3070464
20040603 35.09 35.36 34.87 34.88 4095655
20040604 35.01 35.32 35.01 35.13 2671177
20040607 35.32 35.82 35.31 35.80 3513978
20040608 35.80 36.12 35.68 36.06 3044426
20040609 36.06 36.20 35.90 35.94 2515822
20040610 36.44 36.51 36.10 36.25 3890094
20040614 36.13 36.20 35.88 35.94 2121394
20040615 36.28 36.63 36.22 36.37 3069966
20040616 36.36 36.48 36.14 36.18 1943240
20040617 36.10 36.59 35.99 36.49 3033089
20040618 36.31 36.83 36.27 36.68 2853068
20040621 36.60 36.88 36.59 36.66 1742662
20040622 36.59 36.99 36.55 36.86 2167614
20040623 36.87 37.15 36.75 37.05 2622590
20040624 37.12 37.34 37.08 37.22 2763243
20040625 37.23 37.36 36.84 36.84 3091643
20040628 37.00 37.08 36.75 36.79 3195047
20040629 36.82 37.04 36.72 36.88 1982484
20040630 37.00 37.46 36.93 37.36 2426496
20040701 37.36 37.65 37.20 37.36 2891314
20040702 37.32 37.42 37.12 37.16 1315095
20040706 37.17 37.44 36.96 37.26 3048413
20040707 37.31 37.56 37.20 37.40 2353616
20040708 37.16 37.41 37.01 37.06 2127498
20040709 37.06 37.53 37.06 37.40 2046146
20040712 37.49 38.12 37.44 37.76 2920218
20040713 37.81 37.87 37.57 37.63 1719490
20040714 37.55 37.96 37.44 37.77 3118055
20040715 37.77 37.83 37.47 37.52 2815444
20040716 37.69 37.69 37.02 37.08 2984253
20040719 37.18 38.29 37.17 38.22 3968456
20040720 38.23 38.23 37.31 37.44 6597524
20040721 37.49 37.86 36.97 37.00 4945309
20040722 36.82 37.29 36.53 36.78 5679225
20040723 36.78 37.27 36.69 36.94 3219714
20040726 37.20 37.26 36.93 37.24 2510714
20040727 37.49 37.80 37.39 37.61 3477600
20040728 37.57 37.90 37.26 37.74 3595954
20040729 37.75 38.00 37.61 37.69 2747920
20040730 37.69 37.89 37.39 37.79 2413166
20040802 37.57 37.83 37.32 37.75 2797504
20040803 37.88 37.90 37.62 37.71 3597947
20040804 37.57 37.93 37.40 37.82 2114168
20040805 37.82 37.88 37.50 37.50 2406812
20040806 37.31 37.53 36.92 37.10 2544352
20040809 37.10 37.50 36.95 37.33 2323840
20040810 37.55 37.91 37.32 37.91 3355260
20040811 37.72 38.13 37.49 38.11 3103354
20040812 38.11 38.12 37.38 37.39 3427767
20040813 37.31 37.32 36.64 36.87 4922510
20040816 37.00 37.40 36.81 37.36 4203917
20040817 37.42 37.51 36.92 37.02 3273659
20040818 36.92 37.62 36.84 37.62 2863782
20040819 37.52 37.81 37.50 37.79 2672049
20040820 37.81 38.22 37.73 38.14 3292346
20040823 38.06 38.50 38.06 38.26 3033339
20040824 38.45 38.53 38.34 38.48 2749415
20040825 38.53 39.11 38.45 39.02 4019909
20040826 39.04 39.04 38.49 38.66 2548338
20040827 38.23 38.71 38.22 38.50 2828801
20040830 38.43 38.54 38.30 38.30 1723117
20040831 38.29 38.33 37.82 38.12 4049053
20040901 37.82 37.83 37.11 37.28 5918323
20040902 36.74 37.83 36.74 37.68 4945787
20040903 37.76 38.31 37.71 37.96 3957769
20040907 38.12 38.79 38.12 38.68 4295160
20040908 38.59 38.71 38.35 38.38 2796969
20040909 38.23 38.32 37.33 37.54 5185453
20040910 37.40 37.92 37.16 37.88 3569350
20040913 37.88 38.52 37.79 38.46 4288719
20040914 38.46 38.71 38.34 38.54 3593874
20040915 38.70 38.75 38.29 38.52 3567739
20040916 38.70 38.91 38.60 38.82 2381177
20040917 38.91 39.45 38.82 39.43 5265094
20040920 39.40 39.42 38.91 39.07 2851467
20040921 39.22 39.74 39.18 39.63 3336744
20040922 39.36 39.38 39.12 39.17 2939158
20040923 39.12 39.31 38.99 39.08 2508255
20040924 38.97 39.11 38.86 38.96 2838585
20040927 38.96 38.96 38.25 38.28 5617595
20040928 38.33 38.78 38.33 38.59 3243974
20040929 38.43 38.71 38.29 38.69 2340303
20040930 38.68 38.83 38.37 38.75 2961825
20041001 39.13 39.46 38.87 39.13 4095004
20041004 39.48 39.69 39.21 39.25 3392975
20041005 39.25 39.36 38.76 39.00 3290545
20041006 39.04 39.23 38.85 39.16 1805111
20041007 39.17 39.17 38.79 38.84 1883018
20041008 38.84 39.12 38.57 38.67 1599754
20041011 38.84 38.94 38.57 38.63 1628118
20041012 38.64 38.71 38.49 38.63 2216693
20041013 38.83 38.83 38.37 38.46 3486984
20041014 38.55 38.80 37.49 38.26 6480888
20041015 38.43 38.46 37.95 38.26 5370993
20041018 38.32 38.88 37.90 38.80 3546931
20041019 38.71 38.74 37.09 37.53 6189201
20041020 37.22 37.66 36.74 37.41 6186476
20041021 37.14 38.25 36.98 38.02 5161301
20041022 38.02 38.29 37.69 37.81 3424312
20041025 37.54 37.90 37.42 37.70 2369782
20041026 38.11 38.46 37.91 38.44 4366750
20041027 38.27 38.62 38.03 38.62 3189476
20041028 38.43 38.74 38.26 38.51 2496241
20041029 38.44 38.89 38.19 38.83 2555693
20041101 38.94 39.02 38.65 38.75 1766220
20041102 38.79 39.33 38.79 38.85 2494507
20041103 39.04 39.26 38.71 38.84 3070572
20041104 38.55 39.21 38.45 39.21 2896303
20041105 39.36 39.46 38.65 39.03 2499337
20041108 39.29 39.42 38.92 38.96 2627407
20041109 39.04 39.21 38.85 38.96 2439018
20041110 39.53 40.27 39.51 40.03 5048094
20041111 40.22 40.93 40.17 40.79 4897854
20041112 40.65 41.03 40.52 40.97 3020286
20041115 40.94 41.09 40.58 40.70 2222143
20041116 40.62 40.74 40.32 40.64 3056948
20041117 40.77 41.14 40.72 40.76 2548262
20041118 40.93 41.01 40.66 40.89 1583281
20041119 40.97 41.10 40.48 40.59 2624063
20041122 40.65 41.37 40.55 41.26 2614154
20041123 41.18 41.30 40.67 41.10 2834374
20041124 41.17 41.27 41.01 41.13 1558510
20041126 41.24 41.63 41.14 41.40 1142841
20041129 41.41 41.61 40.85 40.97 2374617
20041130 40.93 41.20 40.71 41.00 2936306
20041201 41.18 41.75 41.12 41.75 2626145
20041202 41.65 41.73 41.31 41.57 1858872
20041203 41.65 41.81 41.35 41.69 1958769
20041206 41.24 41.49 41.05 41.38 2995555
20041207 41.46 41.46 41.14 41.24 1905433
20041208 41.36 41.77 41.24 41.60 2832591
20041209 41.40 41.50 41.08 41.30 2848357
20041210 41.48 41.48 40.97 41.21 2081577
20041213 41.48 41.48 40.97 41.14 2119639
20041214 40.73 41.10 40.71 41.02 2989888
20041215 41.12 41.84 41.07 41.69 3367920
20041216 41.32 41.48 41.04 41.04 3860877
20041217 40.63 41.04 40.55 40.63 6318145
20041220 40.92 40.99 40.67 40.79 2359835
20041221 41.00 41.18 40.84 41.04 2936922
20041222 40.96 41.68 40.96 41.61 2249345
20041223 41.61 42.02 41.35 41.43 1946944
20041227 41.35 41.49 41.12 41.28 1541321
20041228 41.32 41.69 41.32 41.66 1420483
20041229 41.69 41.81 41.61 41.78 1367640
20041230 42.00 42.04 41.86 42.02 1453125
20041231 42.04 42.21 41.92 41.99 1159224
20050103 41.48 41.84 41.40 41.58 3059237
20050104 41.79 42.04 41.42 41.44 3391940
20050105 41.39 41.54 41.12 41.12 2440886
20050106 41.03 41.59 41.02 41.48 2098945
20050107 41.58 41.72 41.34 41.43 1871190
20050110 41.35 41.77 41.28 41.68 2438792
20050111 41.68 41.78 41.48 41.48 1971580
20050112 41.44 41.67 41.40 41.65 2072708
20050113 41.65 42.13 41.65 41.83 2726781
20050114 41.70 42.09 41.69 41.80 2102641
20050118 41.73 41.96 41.57 41.87 2924358
20050119 41.96 41.96 40.91 41.14 4444985
20050120 40.82 41.04 40.62 40.72 4901234
20050121 40.72 41.05 40.72 40.77 3680298
20050124 40.78 41.14 40.69 40.74 2545587
20050125 40.82 40.92 40.54 40.55 2649056
20050126 40.63 41.38 40.59 41.15 2987178
20050127 41.24 41.45 40.75 40.80 2587221
20050128 40.66 40.71 40.32 40.32 2414033
20050131 40.71 40.99 40.59 40.95 2577983
20050201 41.13 41.52 40.97 41.35 3248068
20050202 41.37 41.80 41.27 41.48 2921525
20050203 40.79 41.40 40.79 41.35 3836611
20050204 41.24 42.71 41.24 42.50 4519138
20050207 42.34 42.79 42.03 42.38 3463136
20050208 42.38 42.65 42.28 42.57 3030414
20050209 42.54 42.89 42.22 42.34 2459240
20050210 42.46 42.51 42.26 42.43 2537211
20050211 42.50 43.02 42.42 42.97 2207711
20050214 42.98 43.37 42.86 43.13 2799825
20050215 43.11 43.30 42.97 43.18 2658541
20050216 43.18 43.52 42.99 43.47 2812143
20050217 43.35 43.60 43.19 43.43 3213948
20050218 43.43 43.43 43.11 43.11 2817563
20050222 43.11 43.38 42.33 42.33 3163692
20050223 42.24 42.58 42.16 42.48 2611364
20050224 42.52 43.79 42.51 43.33 4571365
20050225 43.23 43.82 43.13 43.60 2202045
20050228 43.49 43.69 43.09 43.58 2739468
20050301 43.47 44.00 43.47 43.70 3839813
20050302 43.71 44.12 43.45 43.74 2895658
20050303 44.08 44.08 43.17 43.45 3327025
20050304 43.77 43.82 43.36 43.79 3132651
20050307 43.92 44.41 43.92 44.16 2828033
20050308 44.00 44.48 43.84 44.27 2864124
20050309 44.02 44.34 43.96 44.10 2611101
20050310 44.26 44.83 44.12 44.54 2404765
20050311 44.64 44.64 44.29 44.43 2117119
20050314 44.34 45.25 44.34 44.59 4281138
20050315 44.79 45.18 44.59 44.71 3389668
20050316 44.40 44.75 44.18 44.26 4166888
20050317 44.26 44.26 43.70 43.89 2904013
20050318 43.89 44.10 42.95 43.30 5945298
20050321 43.30 43.64 43.23 43.38 2437583
20050322 43.37 43.65 42.85 43.12 2925565
20050323 43.12 43.44 43.09 43.24 3202925
20050324 43.41 43.59 43.09 43.09 1926947
20050328 43.29 43.69 43.12 43.38 2038871
20050329 43.46 43.72 43.28 43.60 3589147
20050330 43.60 43.98 43.36 43.94 3164352
20050331 44.08 44.27 43.80 44.15 2881236
20050401 44.47 44.60 43.16 43.61 3609597
20050404 43.86 44.75 43.42 44.65 6791704
20050405 44.65 44.74 44.30 44.61 2869113
20050406 44.84 44.91 44.60 44.69 1838535
20050407 44.62 44.84 44.51 44.73 1964173
20050408 44.73 44.80 44.09 44.26 2220593
20050411 44.22 44.48 43.93 44.11 2177734
20050412 44.02 44.80 43.89 44.75 2314271
20050413 44.77 44.83 44.42 44.51 2541057
20050414 44.67 44.69 44.16 44.19 2118344
20050415 43.84 44.22 43.45 43.53 3223620
20050418 43.31 43.54 42.96 43.05 4359020
20050419 43.01 43.53 42.75 43.44 3374239
20050420 43.60 43.85 43.31 43.73 3253131
20050421 43.73 44.14 43.14 43.93 3536246
20050422 44.06 44.93 43.94 44.56 3948919
20050425 44.87 45.42 44.42 44.66 3923938
20050426 44.67 45.06 44.60 44.61 2878665
20050427 44.56 45.16 44.47 44.87 2858337
20050428 44.59 44.97 44.36 44.71 2435624
20050429 44.96 46.04 44.77 45.86 4425880
20050502 45.86 46.33 45.54 45.63 3628210
20050503 45.69 45.91 45.24 45.88 3815076
20050504 46.02 46.87 46.02 46.81 3973042
20050505 46.92 47.22 46.35 46.93 3834301
20050506 47.04 47.33 46.86 46.96 3025121
20050509 46.22 46.99 46.17 46.84 4645441
20050510 46.75 46.79 46.14 46.25 4074312
20050511 46.25 46.34 45.81 46.17 3518980
20050512 46.32 46.87 46.24 46.38 4372857
20050513 46.38 46.79 45.40 45.99 3934469
20050516 45.90 46.35 45.89 46.20 3161045
20050517 46.10 46.87 46.04 46.83 2816948
20050518 47.12 47.27 46.71 46.87 2389213
20050519 46.78 47.09 46.52 46.67 2594570
20050520 46.79 46.96 46.43 46.63 2082219
20050523 46.78 47.23 46.63 47.16 2290882
20050524 47.31 47.58 47.05 47.58 3042264
20050525 47.41 47.73 47.35 47.39 2796865
20050526 47.53 47.98 47.49 47.98 2578801
20050527 47.92 47.95 47.50 47.86 1850682
20050531 47.63 48.13 47.58 47.79 3122303
20050601 47.71 48.32 47.71 48.03 2496844
20050602 48.05 48.65 47.85 48.46 2533377
20050603 48.46 48.56 47.91 48.13 1959796
20050606 48.20 48.73 48.04 48.65 1913155
20050607 48.77 48.87 48.41 48.41 3070790
20050608 48.61 48.81 48.41 48.45 2441312
20050609 48.56 48.81 48.40 48.80 2048939
20050610 48.86 48.89 48.45 48.60 1593118
20050613 48.46 48.54 47.85 48.08 2794960
20050614 48.16 48.84 47.44 48.71 2427064
20050615 48.82 48.90 48.37 48.88 2554932
20050616 48.96 49.15 48.70 49.15 2242081
20050617 49.27 49.43 48.98 49.43 6058648
20050620 49.07 49.50 49.01 49.42 2243542
20050621 49.28 49.98 49.17 49.57 3054837
20050622 49.93 49.93 49.32 49.55 3000523
20050623 49.70 49.75 48.70 48.88 2842819
20050624 48.76 49.64 48.74 49.11 3781251
20050627 49.00 49.56 48.97 49.47 2368853
20050628 49.20 49.39 48.87 49.05 3416035
20050629 49.34 49.52 49.02 49.43 3437224
20050630 49.44 49.56 49.01 49.06 3251998
20050701 49.28 49.47 48.95 49.15 2718847
20050705 49.15 50.15 49.08 50.13 3723284
20050706 49.97 50.13 49.57 49.58 3103670
20050707 49.06 49.66 48.86 49.60 2182653
20050708 49.47 49.80 49.19 49.41 2863765
20050711 49.68 50.12 49.61 49.79 2156348
20050712 49.93 50.47 49.68 50.39 2782538
20050713 50.20 50.44 49.97 50.11 2988954
20050714 50.12 50.71 50.11 50.62 2456535
20050715 50.71 51.19 50.51 51.13 3330058
20050718 51.00 51.15 50.80 50.86 2365200
20050719 51.18 51.36 50.93 51.18 3029872
20050720 51.01 51.22 50.75 50.91 3033526
20050721 51.69 51.91 50.21 50.25 5066024
20050722 50.25 50.53 49.76 50.15 4584021
20050725 50.21 50.58 50.18 50.30 2322455
20050726 50.46 50.92 50.31 50.85 2046869
20050727 50.87 50.99 50.67 50.83 2075609
20050728 50.83 51.08 50.77 50.80 1781268
20050729 50.76 51.03 50.29 50.30 2456413
20050801 50.48 50.58 49.60 49.93 2613752
20050802 49.92 50.53 49.81 50.38 2244151
20050803 50.16 50.46 49.81 49.93 2712393
20050804 49.89 49.89 49.47 49.47 1928012
20050805 49.35 49.49 48.51 48.51 3134115
20050808 48.50 48.80 48.31 48.40 2423654
20050809 48.45 48.51 48.12 48.27 3812548
20050810 47.86 48.25 47.61 47.66 4835739
20050811 47.50 47.88 47.36 47.81 3729617
20050812 47.92 48.20 47.50 47.69 2153060
20050815 47.67 48.48 47.67 48.13 2483204
20050816 48.01 48.25 47.45 47.45 3274771
20050817 47.42 48.10 47.13 47.91 2991146
20050818 47.86 48.20 47.64 47.93 2560534
20050819 48.04 48.32 47.96 48.02 2230756
20050822 48.21 48.69 48.00 48.33 3179904
20050823 48.24 48.63 48.24 48.37 4099095
20050824 48.28 48.37 47.70 47.74 3080167
20050825 47.79 48.43 47.79 48.21 2025923
20050826 48.21 48.21 47.65 47.85 1974897
20050829 46.65 47.48 46.59 47.21 6247856
20050830 46.98 47.02 46.49 46.77 3882444
20050831 46.32 46.47 44.78 46.41 14377287
20050901 46.31 46.37 45.35 46.07 6162352
20050902 45.88 46.30 45.55 45.85 4319169
20050906 45.87 46.40 45.87 46.16 4050304
20050907 46.16 46.54 46.07 46.40 4745963
20050908 45.78 46.22 45.00 45.07 6814896
20050909 45.08 45.27 44.33 44.80 8986652
20050912 44.57 44.92 44.26 44.65 5404926
20050913 44.45 44.69 43.70 44.11 5838139
20050914 44.27 44.54 43.94 44.20 4906193
20050915 44.26 44.81 44.12 44.79 4104803
20050916 44.79 45.62 44.79 45.52 6264327
20050919 45.29 45.40 44.02 44.11 8331928
20050920 44.09 44.55 43.70 43.85 4597724
20050921 43.60 43.76 42.33 42.80 8652871
20050922 42.11 43.34 41.20 42.89 15949667
20050923 43.22 45.15 43.14 45.02 10793623
20050926 45.29 45.62 44.31 44.65 7627549
20050927 44.48 45.34 44.45 45.04 5274369
20050928 45.11 45.73 45.08 45.50 5261410
20050929 45.50 46.08 45.17 46.04 3472606
20050930 45.89 45.91 45.18 45.65 4488724
20051003 45.66 45.78 45.24 45.31 2812916
20051004 45.52 45.67 44.91 45.11 3253395
20051005 45.60 45.60 44.46 44.50 2938871
20051006 44.56 44.73 44.23 44.45 2836533
20051007 44.62 44.83 44.28 44.67 2773192
20051010 44.67 44.96 44.31 44.46 2248056
20051011 44.34 44.65 44.26 44.41 2659832
20051012 44.26 44.92 43.95 44.17 3062888
20051013 43.94 44.52 43.93 44.44 2945169
20051014 44.44 44.88 44.15 44.70 3322671
20051017 44.59 44.69 44.18 44.68 2921189
20051018 44.41 44.44 43.91 44.08 3746074
20051019 43.72 44.94 43.16 44.92 4829772
20051020 44.42 44.84 43.50 43.78 7380968
20051021 43.93 44.72 43.60 43.93 5714122
20051024 44.05 44.34 43.38 43.56 6192630
20051025 43.57 43.59 42.61 42.86 5204488
20051026 42.86 43.56 42.75 43.14 4023659
20051027 43.14 43.50 42.95 42.99 2944079
20051028 43.02 43.54 42.97 43.51 3173462
20051031 43.58 43.92 43.52 43.59 4446093
20051101 43.61 44.59 43.43 44.29 4940104
20051102 44.38 45.55 44.31 45.53 6652124
20051103 46.06 46.16 45.40 45.53 5143206
20051104 45.64 45.82 45.06 45.54 3094983
20051107 45.87 46.11 45.55 46.01 3697024
20051108 46.02 46.07 45.73 45.91 2857121
20051109 45.86 46.23 45.83 46.11 2714695
20051110 45.87 47.06 45.87 47.06 4513794
20051111 47.06 47.20 46.61 46.96 3071487
20051114 46.65 47.56 46.54 47.36 3203256
20051115 47.11 47.20 46.45 46.54 4245534
20051116 46.74 46.85 46.38 46.62 2463754
20051117 46.87 47.01 46.40 46.87 2389634
20051118 47.39 47.44 46.78 47.35 4180255
20051121 47.52 47.68 46.75 46.91 2775856
20051122 47.00 47.35 46.68 47.16 2483858
20051123 47.20 47.82 46.92 47.40 2287538
20051125 47.63 47.63 47.16 47.46 938002
20051128 47.54 47.70 47.13 47.15 2516880
20051129 47.31 47.64 47.10 47.38 2106674
20051130 47.53 47.66 46.45 46.58 4032693
20051201 46.66 47.08 46.41 46.72 3479528
20051202 46.50 46.71 45.86 46.36 3660304
20051205 46.39 46.42 45.63 45.83 3541915
20051206 45.88 46.36 45.76 45.81 2231085
20051207 45.73 46.05 45.63 45.78 2704159
20051208 45.71 46.17 45.52 45.85 2086922
20051209 45.79 46.24 45.56 45.90 1516776
20051212 45.88 46.06 45.19 45.49 2686816
20051213 45.39 45.92 45.34 45.68 2916127
20051214 45.92 46.22 45.83 45.92 2739085
20051215 45.87 45.98 45.36 45.47 2780636
20051216 45.48 45.67 44.90 45.08 4180107
20051219 44.90 45.54 44.76 44.97 3622246
20051220 44.80 45.46 44.78 45.21 2309248
20051221 45.46 45.72 45.25 45.37 2223497
20051222 45.21 45.68 45.21 45.61 2184355
20051223 45.61 45.66 45.33 45.47 1659493
20051227 45.50 45.78 45.23 45.29 1869173
20051228 45.63 45.68 45.24 45.24 1481488
20051229 45.23 45.44 45.03 45.09 2183271
20051230 45.00 45.09 44.69 44.90 1847374
20060103 45.16 45.54 44.63 45.44 3844571
20060104 45.57 45.83 45.34 45.39 3066311
20060105 45.34 45.58 45.23 45.52 3114967
20060106 45.63 45.71 45.18 45.53 2742578
20060109 45.62 45.62 45.18 45.38 2616842
20060110 45.38 46.49 45.33 46.28 7066727
20060111 46.12 46.57 45.99 46.12 3866370
20060112 46.12 46.14 45.47 45.50 3307786
20060113 45.50 45.67 44.96 45.40 2461118
20060117 45.18 45.21 44.75 45.15 3249013
20060118 44.67 44.91 44.15 44.41 4155177
20060119 44.50 44.60 43.80 43.89 3749908
20060120 43.76 43.83 43.25 43.35 3392814
20060123 43.48 43.74 43.39 43.47 2088849
20060124 43.36 43.52 42.33 42.58 5539232
20060125 42.80 43.00 41.70 41.98 5773842
20060126 42.63 44.34 42.38 43.59 6717943
20060127 43.58 43.81 43.12 43.20 3568411
20060130 43.18 43.48 42.68 43.33 3517225
20060131 43.23 43.31 42.99 43.22 6635685
20060201 43.18 44.21 43.18 43.26 7676858
20060202 43.36 43.62 43.03 43.26 5535137
20060203 43.22 43.67 42.89 43.18 3992467
20060206 43.28 43.83 43.22 43.71 4104955
20060207 43.37 43.53 43.19 43.23 2263723
20060208 43.41 43.41 42.97 43.29 3338016
20060209 43.28 43.99 43.18 43.67 3301885
20060210 43.56 44.09 43.56 43.94 2117634
20060213 43.97 44.18 43.43 43.71 1505937
20060214 43.71 44.98 43.71 44.55 4846843
20060215 44.46 44.79 44.36 44.76 3229502
20060216 44.68 44.97 44.31 44.97 5832254
20060217 44.87 45.16 44.75 45.09 2677783
20060221 44.84 44.90 44.50 44.68 4738330
20060222 44.92 45.53 44.92 45.42 4192512
20060223 45.49 45.49 45.04 45.24 3568290
20060224 45.13 45.65 44.92 45.58 3841199
20060227 45.64 45.87 45.42 45.63 2668510
20060228 45.34 45.65 45.09 45.48 3387635
20060301 45.38 45.63 45.14 45.46 3945858
20060302 45.26 45.58 44.75 45.38 6326164
20060303 45.25 45.48 45.05 45.29 4020288
20060306 45.24 45.50 44.97 45.04 2070182
20060307 45.00 45.15 44.78 45.04 2142443
20060308 45.42 45.54 44.86 45.42 3569201
20060309 45.34 45.70 45.34 45.45 2764491
20060310 45.20 45.72 45.13 45.60 3074768
20060313 45.55 45.95 45.45 45.59 2686473
20060314 45.57 45.96 45.51 45.78 3249351
20060315 45.74 45.91 45.46 45.84 2938835
20060316 45.98 46.09 45.37 45.51 4393534
20060317 45.34 45.88 45.25 45.81 5016122
20060320 45.92 46.02 45.32 45.59 3581286
20060321 45.26 45.43 44.37 44.79 4529348
20060322 44.13 44.87 44.13 44.78 2797996
20060323 44.60 44.92 44.44 44.64 3220872
20060324 44.47 44.77 44.04 44.48 2268264
20060327 44.41 44.42 43.75 43.90 3873973
20060328 43.80 43.84 43.28 43.50 4108865
20060329 43.56 44.07 43.20 43.79 4756342
20060330 43.71 43.88 43.50 43.57 4591092
20060331 43.77 43.77 43.33 43.55 3560226
20060403 43.71 44.05 43.47 43.77 3003331
20060404 43.84 43.93 43.48 43.68 2596848
20060405 43.79 44.02 43.33 43.45 3298531
20060406 43.29 43.44 43.13 43.29 2906647
20060407 43.27 43.57 42.73 42.80 2662661
20060410 42.69 42.89 42.59 42.70 2235118
20060411 42.70 42.75 42.09 42.20 5641702
20060412 42.45 42.66 42.12 42.25 5815208
20060413 42.25 42.37 42.10 42.29 3278069
20060417 42.24 42.52 42.04 42.14 2383376
20060418 42.31 43.53 42.26 43.41 6500378
20060419 45.00 46.05 44.92 45.81 11714296
20060420 46.26 46.49 46.01 46.32 7068401
20060421 46.58 46.80 46.36 46.51 4485194
20060424 46.51 46.72 46.05 46.51 3664450
20060425 46.43 46.88 46.21 46.49 2519668
20060426 46.69 46.80 46.41 46.65 2455770
20060427 46.66 47.07 46.43 46.76 2796560
20060428 46.92 47.26 46.67 47.21 3739596
20060501 47.30 47.52 46.97 47.16 3630586
20060502 47.34 47.59 47.18 47.46 3293146
20060503 47.28 47.64 46.96 47.40 2504591
20060504 47.51 47.64 47.39 47.53 2224827
20060505 47.64 47.74 47.40 47.53 2916100
20060508 47.43 48.21 47.33 48.14 2964681
20060509 48.14 48.18 47.64 47.92 2918014
20060510 47.64 48.03 47.57 47.91 2234161
20060511 47.82 48.02 47.71 47.89 3365780
20060512 47.78 47.84 46.99 47.12 2803859
20060515 46.89 47.81 46.82 47.72 2568968
20060516 47.64 48.00 47.41 47.92 2169664
20060517 47.38 47.75 46.58 46.95 3011827
20060518 46.94 47.59 46.80 47.31 4525160
20060519 47.52 47.57 46.97 47.13 3466772
20060522 46.98 47.35 46.69 46.95 2635738
20060523 46.88 47.09 46.30 46.40 3612517
20060524 46.17 46.71 45.96 46.26 3551012
20060525 46.62 46.62 45.86 46.49 2797996
20060526 46.70 46.80 46.03 46.26 2080151
20060530 46.11 46.27 45.72 45.95 2310711
20060531 46.10 46.38 45.81 46.26 3197873
20060601 46.20 46.66 46.18 46.47 3151618
20060602 46.41 46.54 46.10 46.35 2466954
20060605 46.27 46.44 45.62 45.62 2399178
20060606 45.60 45.83 45.00 45.59 2995375
20060607 45.51 46.13 45.42 45.72 2068736
20060608 45.58 46.10 45.29 45.96 3168265
20060609 45.91 46.14 45.41 45.72 2397156
20060612 45.80 45.80 44.99 45.08 2153160
20060613 44.99 45.08 44.33 44.43 4828320
20060614 44.34 44.88 44.15 44.87 3140917
20060615 44.84 45.39 44.84 45.33 2826766
20060616 45.22 45.52 44.94 45.00 3413807
20060619 45.22 45.35 44.54 44.83 2168618
20060620 44.99 45.26 44.69 44.69 2406431
20060621 44.53 45.32 44.53 44.88 2271115
20060622 44.72 45.14 44.46 44.61 2348999
20060623 44.60 44.83 44.40 44.50 2214278
20060626 44.57 45.14 44.51 45.09 2110235
20060627 45.12 45.39 44.94 45.16 2640677
20060628 45.29 45.52 45.10 45.37 3312737
20060629 45.75 46.02 45.51 45.98 3034733
20060630 46.03 46.20 45.77 46.03 3603463
20060703 46.23 46.35 45.85 46.28 1410113
20060705 46.00 46.21 45.55 46.09 2346264
20060706 46.06 46.23 45.88 46.10 2132946
20060707 46.00 46.67 45.80 46.28 2255063
20060710 46.34 46.99 46.34 46.67 2022482
20060711 46.51 46.82 46.21 46.74 1494299
20060712 46.69 46.83 46.30 46.40 1451492
20060713 46.10 46.42 46.06 46.16 2399891
20060714 45.97 46.15 45.73 46.03 2441746
20060717 46.03 46.56 45.99 46.31 2263268
20060718 46.39 46.67 46.28 46.62 2439368
20060719 46.80 47.23 46.72 47.22 4801447
20060720 48.19 48.66 47.95 48.08 8605505
20060721 48.19 48.19 47.19 47.64 4536999
20060724 47.64 48.27 47.64 48.10 2490260
20060725 48.15 48.53 47.88 48.35 2155538
20060726 48.26 48.48 48.10 48.24 2139367
20060727 48.42 48.56 47.78 47.85 2834851
20060728 48.14 48.26 47.85 47.95 2914281
20060731 47.89 48.09 47.58 47.79 2532829
20060801 46.59 47.46 46.54 46.89 4945443
20060802 46.63 46.84 46.36 46.57 3794308
20060803 46.09 46.84 46.09 46.79 3189431
20060804 47.10 47.32 46.67 46.78 2662794
20060807 46.83 47.18 46.63 46.99 2700606
20060808 47.18 47.35 46.42 46.97 2828430
20060809 47.13 47.31 46.31 46.44 2572544
20060810 46.30 47.01 46.19 46.80 2801795
20060811 46.65 46.95 46.61 46.81 1191325
20060814 47.20 47.75 47.13 47.45 2516895
20060815 47.92 48.38 47.73 48.24 3309645
20060816 48.51 48.56 47.89 48.21 2662556
20060817 48.03 48.69 47.89 48.54 3180988
20060818 48.59 48.88 48.34 48.71 2633067
20060821 48.62 49.13 48.55 49.00 2177298
20060822 49.03 49.07 48.56 48.56 2824625
20060823 48.63 48.68 48.02 48.39 2587645
20060824 48.61 48.69 48.12 48.28 1418674
20060825 48.05 48.07 47.53 47.94 2566360
20060828 47.77 48.51 47.73 48.30 2004765
20060829 48.30 48.73 48.05 48.63 2442465
20060830 48.93 49.08 48.71 48.77 1919747
20060831 48.70 49.07 48.48 49.03 2313174
20060901 49.09 49.52 48.99 49.39 2953957
20060905 49.61 49.83 49.31 49.35 1800619
20060906 48.88 49.47 48.85 49.09 1895874
20060907 48.89 49.20 48.82 48.95 1246228
20060908 49.16 50.01 48.97 49.97 2650466
20060911 49.92 50.24 49.83 50.22 2019965
20060912 50.34 50.69 50.19 50.48 2126447
20060913 50.52 50.75 50.23 50.65 2013701
20060914 50.67 50.77 50.39 50.76 1723801
20060915 50.77 51.18 50.63 50.87 3086202
20060918 50.34 51.45 50.22 51.30 4066876
20060919 51.49 51.49 50.62 50.78 4041703
20060920 50.94 51.53 50.68 51.46 2382902
20060921 51.37 51.53 51.20 51.32 2850075
20060922 51.51 51.52 51.21 51.34 1642374
20060925 51.45 52.50 51.39 52.30 4113676
20060926 52.46 52.98 52.39 52.86 3921157
20060927 52.88 53.00 52.39 52.50 3978830
20060928 52.66 53.26 52.66 53.17 2140038
20060929 53.10 53.26 52.71 53.08 2658029
20061002 52.97 53.11 52.52 53.03 2118647
20061003 53.10 54.14 53.08 54.05 3931676
20061004 54.14 54.36 53.93 54.27 4152085
20061005 54.08 54.58 54.03 54.14 2889548
20061006 53.29 53.69 53.21 53.43 3670612
20061009 53.27 53.39 52.99 53.36 2275002
20061010 53.14 53.22 52.64 52.83 3884166
20061011 52.63 52.89 52.62 52.73 3132530
20061012 52.81 53.10 52.67 53.05 4828558
20061013 53.20 53.43 52.89 53.25 1727938
20061016 53.38 53.67 53.31 53.53 3024393
20061017 53.27 53.89 53.25 53.72 2392829
20061018 53.94 54.21 53.38 53.56 3951530
20061019 53.10 53.11 51.73 52.16 7133696
20061020 52.27 52.28 51.70 51.81 4478385
20061023 51.78 51.95 51.69 51.91 3607975
20061024 51.75 52.36 51.70 52.24 2997684
20061025 52.29 52.53 51.98 52.22 2920393
20061026 52.30 52.48 52.06 52.43 2265193
20061027 52.44 52.52 52.05 52.24 4182103
20061030 52.08 52.37 52.00 52.12 1667074
20061031 52.31 52.35 51.71 51.92 2916493
20061101 52.21 52.32 51.57 51.65 2834002
20061102 51.45 51.95 51.33 51.74 3191266
20061103 52.00 52.12 51.52 52.02 2337874
20061106 52.17 52.82 52.14 52.68 2919329
20061107 52.62 53.17 52.54 52.98 2312347
20061108 52.89 53.21 52.66 52.96 1864674
20061109 52.94 53.10 52.80 52.88 2031901
20061110 53.19 53.49 52.97 53.36 2472129
20061113 53.25 53.76 53.21 53.32 2317665
20061114 53.26 53.84 52.98 53.65 2476975
20061115 53.51 54.15 53.51 54.06 3309802
20061116 54.15 54.55 53.49 54.39 1922110
20061117 54.14 54.56 54.07 54.56 2225838
20061120 54.22 54.87 54.22 54.75 2664647
20061121 54.66 54.87 54.43 54.79 2521293
20061122 54.78 55.00 54.58 54.81 2306556
20061124 54.61 55.00 54.58 54.92 753291
20061127 54.74 54.75 54.45 54.61 3834294
20061128 54.70 54.75 54.05 54.17 4295066
20061129 54.01 54.32 53.51 53.83 4336911
20061130 53.83 54.20 53.62 54.01 2881283
20061201 54.28 54.38 53.32 53.85 2452376
20061204 54.02 54.23 53.91 54.13 2116561
20061205 54.11 54.57 54.02 54.45 1956588
20061206 54.58 54.87 54.44 54.63 1676840
20061207 54.63 54.79 54.02 54.16 2860713
20061208 54.27 54.59 54.01 54.30 1520746
20061211 54.25 54.71 54.25 54.62 2285585
20061212 54.80 55.29 54.77 55.26 2987540
20061213 55.28 55.29 54.83 54.90 1653332
20061214 55.02 55.30 54.77 55.20 1561532
20061215 55.16 55.69 55.10 55.48 3746855
20061218 55.40 55.91 55.40 55.74 1957175
20061219 55.54 56.04 55.49 55.95 1730556
20061220 55.95 56.20 55.90 56.03 1826587
20061221 56.06 56.15 55.34 55.56 2404184
20061222 55.56 55.68 55.21 55.61 1307644
20061226 55.51 55.95 55.38 55.89 981467
20061227 56.05 56.19 56.01 56.08 1519335
20061228 55.96 56.27 55.82 56.08 1129804
20061229 55.94 56.02 55.21 55.39 1827057
20070103 55.42 56.02 55.30 55.54 3167495
20070104 55.60 55.67 55.22 55.61 2685930
20070105 55.55 55.64 55.23 55.45 2606824
20070108 54.79 55.61 54.64 55.53 3269403
20070109 55.56 55.84 55.04 55.24 2840143
20070110 55.04 55.21 54.89 55.10 1912862
20070111 55.26 55.30 54.23 54.54 5610232
20070112 54.28 55.28 54.21 54.96 4127570
20070116 55.22 55.29 54.79 54.83 2531598
20070117 54.91 55.14 54.74 54.87 2505504
20070118 55.00 55.13 54.59 54.68 3302432
20070119 54.47 54.59 53.90 54.22 4595266
20070122 54.05 54.26 53.35 53.65 5711905
20070123 53.60 54.24 53.46 53.90 3397405
20070124 53.85 54.41 53.82 54.20 2807114
20070125 54.09 54.38 53.55 53.70 3077929
20070126 53.90 54.13 53.50 54.00 2911256
20070129 54.16 54.52 53.83 54.05 2712846
20070130 54.11 54.55 54.11 54.45 3581004
20070131 52.37 52.70 51.09 51.18 14477525
20070201 51.26 52.12 50.64 51.90 6706537
20070202 51.85 52.08 51.51 52.06 3814088
20070205 51.87 52.08 51.64 52.05 3894486
20070206 52.24 52.66 52.13 52.47 3370488
20070207 52.46 52.66 52.36 52.36 2617168
20070208 52.32 52.54 52.18 52.35 3246718
20070209 52.49 52.51 51.66 51.96 2980252
20070212 52.11 52.24 51.80 51.81 2766210
20070213 51.82 52.24 51.81 52.07 4167534
20070214 52.24 52.88 52.13 52.65 4168474
20070215 52.50 53.09 52.50 52.98 3989929
20070216 52.70 53.12 52.64 52.90 3116247
20070220 52.88 52.95 52.56 52.95 2165811
20070221 52.66 52.87 52.53 52.60 3513771
20070222 52.55 53.09 52.49 52.76 2182501
20070223 52.42 52.66 51.93 52.13 3594992
20070226 52.39 52.55 52.18 52.27 2150648
20070227 51.87 52.13 50.86 51.21 3823139
20070228 51.15 51.50 50.79 51.14 5121027
20070301 50.24 51.13 50.23 50.99 5931237
20070302 50.63 50.95 50.49 50.71 3511773
20070305 50.41 50.65 50.21 50.28 3524114
20070306 50.41 50.85 49.98 50.73 3640127
20070307 50.65 50.72 50.39 50.46 4018111
20070308 50.60 51.13 50.52 51.02 4786485
20070309 51.36 51.54 51.27 51.46 3154784
20070312 51.40 51.66 51.31 51.48 2319255
20070313 51.26 51.51 50.58 50.63 3562739
20070314 50.67 50.89 49.90 50.77 3757548
20070315 50.77 51.66 50.77 51.07 3777519
20070316 51.27 51.51 51.04 51.12 4809376
20070319 51.21 51.78 51.21 51.54 2285152
20070320 51.54 52.04 51.52 51.89 3165413
20070321 51.79 52.29 51.46 52.09 4220511
20070322 52.03 52.42 51.98 52.09 2496078
20070323 52.14 52.50 52.02 52.04 2884528
20070326 52.05 52.23 51.54 52.03 2318671
20070327 51.95 52.14 51.67 51.73 2475990
20070328 51.73 51.78 51.15 51.25 3152215
20070329 51.48 51.72 51.18 51.51 2058108
20070330 51.67 51.90 51.05 51.42 2334087
20070402 51.54 51.55 50.95 51.01 2970253
20070403 51.05 51.20 50.91 51.04 2972939
20070404 51.20 51.38 50.95 51.37 3160040
20070405 51.20 51.73 51.16 51.65 2294728
20070409 51.76 51.76 51.46 51.68 1790654
20070410 51.48 51.96 51.41 51.95 1995507
20070411 51.96 52.54 51.95 52.14 3596608
20070412 52.20 52.24 51.75 52.22 2254902
20070413 52.40 53.04 52.23 52.51 3697867
20070416 52.55 53.21 52.51 52.72 3524781
20070417 52.69 52.73 52.20 52.49 3445830
20070418 52.42 52.91 52.42 52.46 4824209
20070419 51.80 52.71 51.80 52.34 5753172
20070420 52.81 53.61 52.66 53.51 7337572
20070423 53.64 53.75 53.15 53.20 3116593
20070424 53.12 53.45 52.92 53.22 3911713
20070425 53.69 54.37 53.43 54.18 4572873
20070426 54.02 54.35 53.98 54.21 4084799
20070427 54.04 54.20 53.62 53.63 3927130
20070430 53.81 53.81 53.21 53.36 4310908
20070501 53.68 53.69 53.03 53.48 3144156
20070502 53.48 54.00 53.34 53.81 3679064
20070503 53.96 54.10 53.69 53.96 2482764
20070504 54.19 54.22 53.53 53.81 2803708
20070507 53.93 54.28 53.87 54.23 1670008
20070508 53.99 54.28 53.95 54.18 1725952
20070509 53.90 54.34 53.81 54.34 2811533
20070510 54.25 54.37 54.09 54.11 2915945
20070511 54.29 54.57 54.15 54.33 3150930
20070514 54.46 54.54 53.69 53.82 4449540
20070515 53.94 54.10 53.58 53.65 3452838
20070516 53.87 54.00 53.57 53.70 3351112
20070517 53.56 53.79 53.46 53.51 1988734
20070518 53.47 53.76 53.34 53.73 3268773
20070521 53.93 53.94 53.60 53.61 3090082
20070522 53.60 53.60 52.74 53.02 4405159
20070523 53.03 53.48 52.96 53.23 5041792
20070524 53.02 53.48 52.58 52.67 4057937
20070525 52.73 52.89 52.42 52.57 3081556
20070529 52.79 52.85 52.59 52.74 2618242
20070530 52.65 53.16 52.58 53.15 3222028
20070531 53.17 53.42 52.80 52.98 4536306
20070601 53.01 53.10 52.78 53.05 4374502
20070604 52.77 53.16 52.77 53.14 2978046
20070605 53.05 53.16 52.77 52.85 3957457
20070606 52.81 52.90 52.73 52.75 2624376
20070607 52.60 53.07 52.10 52.17 4860261
20070608 52.21 52.52 51.94 52.42 3795538
20070611 52.24 52.88 52.12 52.67 3566180
20070612 52.60 52.92 52.23 52.25 3889207
20070613 52.42 53.01 52.30 52.98 3184653
20070614 52.98 53.25 52.89 53.00 2470001
20070615 53.13 53.32 52.86 52.88 4511931
20070618 53.04 53.42 52.98 53.09 2636100
20070619 53.06 53.70 53.04 53.56 3951073
20070620 53.56 54.12 52.59 52.67 4021645
20070621 52.50 53.26 52.38 53.06 3700243
20070622 52.86 52.97 52.50 52.71 4938842
20070625 52.88 53.32 52.43 52.66 3489225
20070626 52.68 52.93 52.42 52.53 4738851
20070627 52.17 52.42 51.88 52.20 3622475
20070628 52.25 53.25 51.94 52.90 5616931
20070629 53.07 53.49 52.72 52.99 3628395
20070702 53.29 53.54 53.07 53.19 3674939
20070703 53.42 53.80 53.37 53.49 2184698
20070705 53.59 53.68 53.04 53.26 2880546
20070706 53.14 53.32 52.93 53.23 2071644
20070709 53.23 53.53 53.07 53.12 3079493
20070710 52.82 53.05 52.47 52.49 4091520
20070711 52.51 52.72 52.23 52.51 3074269
20070712 52.55 53.26 52.37 52.92 3785439
20070713 52.13 52.74 51.99 52.60 3729377
20070716 52.41 52.60 52.25 52.35 2372733
20070717 52.16 52.22 51.75 52.05 3558868
20070718 51.81 52.35 51.60 52.17 4870824
20070719 52.04 52.11 50.83 50.93 8409495
20070720 50.93 50.93 49.32 49.43 10993014
20070723 49.81 50.01 49.50 49.56 5487396
20070724 49.41 49.45 47.78 48.07 8004986
20070725 48.55 48.67 47.84 48.25 8212870
20070726 47.99 48.29 47.08 47.46 11436059
20070727 47.60 47.63 45.83 46.09 10943800
20070730 46.22 47.13 45.90 46.85 8342522
20070731 47.39 47.94 45.72 45.79 9832183
20070801 45.66 46.26 44.07 46.12 9500335
20070802 46.95 47.70 45.85 46.33 8031218
20070803 46.22 46.31 44.46 44.46 7897852
20070806 44.55 46.76 43.90 46.76 8871576
20070807 46.43 47.28 46.01 46.76 6360834
20070808 46.88 47.20 45.93 46.64 6583691
20070809 45.49 46.53 44.08 44.08 7218486
20070810 44.09 45.41 43.29 44.88 8219486
20070813 45.20 45.92 44.92 45.06 5506780
20070814 45.17 46.22 44.77 45.12 5148583
20070815 45.27 46.57 45.16 45.39 5986387
20070816 44.67 47.77 44.67 47.27 6963941
20070817 48.74 49.75 47.36 48.60 7737325
20070820 48.60 48.69 47.06 47.68 4077243
20070821 47.36 48.12 47.17 47.47 2790359
20070822 48.13 48.89 47.74 48.63 4221868
20070823 48.78 49.03 48.02 48.24 3159930
20070824 48.44 49.04 48.21 48.99 2863251
20070827 48.80 48.98 48.49 48.49 2270939
20070828 48.19 48.28 47.02 47.13 5047717
20070829 47.46 47.66 46.78 47.66 3656907
20070830 47.10 47.46 46.87 47.05 4136871
20070831 47.58 47.78 47.07 47.50 4185398
20070904 47.50 48.24 47.21 47.98 3296703
20070905 47.69 47.79 47.33 47.53 3205182
20070906 47.39 47.88 46.87 47.37 3687798
20070907 46.98 47.24 46.33 46.76 4641272
20070910 46.90 47.09 46.14 46.34 3765717
20070911 46.61 47.15 46.58 46.93 3686530
20070912 46.74 47.59 46.74 47.26 4157734
20070913 47.56 47.72 47.15 47.55 2658248
20070914 47.36 47.59 47.18 47.51 2295047
20070917 47.44 47.49 46.93 47.38 3285291
20070918 47.70 48.70 47.47 48.51 5089424
20070919 48.99 49.26 48.68 48.92 4672048
20070920 48.91 49.27 48.45 48.48 6482289
20070921 48.56 48.97 48.18 48.48 7789743
20070924 48.48 48.60 47.87 48.06 3580831
20070925 47.89 48.21 47.72 48.03 3425223
20070926 48.28 48.78 48.08 48.32 3333587
20070927 48.42 49.00 48.35 48.88 2659170
20070928 48.82 49.96 48.71 49.62 5736408
20071001 49.79 50.78 49.78 50.62 4739939
20071002 50.82 51.27 50.44 50.58 2970502
20071003 50.45 50.90 50.32 50.54 2353602
20071004 50.79 51.04 50.63 50.71 2071087
20071005 51.08 51.39 50.88 51.05 2689831
20071008 50.67 50.97 50.48 50.68 2305536
20071009 50.92 51.07 50.58 51.04 2973729
20071010 50.88 51.19 50.61 50.77 2512207
20071011 50.93 51.14 50.41 50.59 2658594
20071012 50.67 51.27 50.60 51.02 2538142
20071015 51.14 51.38 50.45 50.81 3572648
20071016 50.59 50.60 49.77 49.90 3821621
20071017 50.35 50.38 49.29 49.95 3954291
20071018 48.81 49.06 47.55 48.19 9706490
20071019 47.79 47.86 46.87 47.27 10018397
20071022 46.94 47.68 46.62 47.24 4462957
20071023 47.40 47.46 46.04 46.29 6169920
20071024 46.21 46.22 44.51 45.99 7360150
20071025 46.07 46.33 44.97 45.42 5226935
20071026 45.94 46.33 45.10 45.49 5107751
20071029 45.55 45.75 45.06 45.18 4559203
20071030 44.94 45.54 44.83 44.84 4426648
20071031 44.92 45.89 44.85 45.46 7436455
20071101 45.02 45.11 44.51 44.66 5728224
20071102 44.70 44.81 43.57 44.46 9354700
20071105 43.61 44.72 43.61 44.01 5909190
20071106 44.05 44.52 43.71 44.49 4315532
20071107 45.11 45.11 44.03 44.10 6863702
20071108 44.32 45.59 44.24 45.54 7726578
20071109 45.03 46.88 44.73 46.09 5476946
20071112 45.85 47.26 45.85 46.14 3834530
20071113 46.61 47.48 46.35 47.42 3639732
20071114 47.70 47.93 46.71 46.81 4230467
20071115 46.81 47.37 45.90 46.16 5916798
20071116 46.85 47.40 45.16 45.67 6788434
20071119 45.47 45.47 44.27 44.42 6389040
20071120 44.60 44.97 43.68 44.11 8262792
20071121 43.66 43.73 42.42 42.70 8017623
20071123 42.96 43.75 42.73 43.46 2709541
20071126 43.46 43.67 42.76 42.86 7111984
20071127 43.17 44.52 42.86 44.05 7747211
20071128 44.36 45.47 44.30 45.28 7656174
20071129 45.04 45.04 44.19 44.82 3862923
20071130 45.26 45.79 44.40 44.68 6554590
20071203 44.32 45.01 43.93 44.84 4406107
20071204 44.48 45.02 44.19 44.32 4828253
20071205 44.64 45.38 44.61 45.27 4328999
20071206 45.07 46.29 45.07 46.21 3675188
20071207 46.24 46.54 45.72 45.86 2825862
20071210 47.08 47.59 46.43 47.35 4524399
20071211 47.39 48.51 45.81 45.91 6324984
20071212 46.84 46.84 44.83 45.68 10042843
20071213 45.37 45.84 44.96 45.75 4597617
20071214 45.45 45.86 45.06 45.09 3528066
20071217 44.98 45.66 44.86 44.94 4301886
20071218 45.17 45.41 44.25 44.91 3985791
20071219 44.83 44.83 43.62 44.00 6127754
20071220 44.24 44.45 43.31 43.73 3835237
20071221 44.16 45.41 44.06 45.36 6937610
20071224 45.30 46.28 45.30 46.20 1902632
20071226 45.86 46.28 45.63 46.16 2852975
20071227 46.00 46.20 45.46 45.48 2846340
20071228 46.01 46.09 45.31 45.62 2797604
20071231 45.48 46.00 45.46 45.65 3020690
20080102 45.67 45.84 44.57 44.71 4304174
20080103 44.77 45.05 44.36 44.61 3454162
20080104 45.31 45.40 44.45 44.65 4718198
20080107 45.00 45.12 44.17 44.68 5099731
20080108 44.82 45.17 43.98 44.14 4916572
20080109 44.11 44.76 43.82 44.76 5270076
20080110 44.37 46.06 44.22 45.28 5797587
20080111 44.96 45.53 44.32 45.01 3911429
20080114 45.28 45.85 45.03 45.63 3427048
20080115 45.15 45.37 44.43 44.73 4069534
20080116 44.58 45.40 43.66 44.52 6077416
20080117 44.47 44.55 43.19 43.34 6325670
20080118 43.55 43.71 41.69 42.36 6644053
20080122 40.44 43.38 40.44 42.94 7433089
20080123 41.76 44.93 41.30 44.84 8410202
20080124 45.12 45.79 44.21 45.51 6953284
20080125 45.96 45.96 43.65 44.10 5788893
20080128 44.23 46.04 43.93 46.04 5538122
20080129 45.86 46.24 45.27 45.67 6341000
20080130 44.56 44.60 42.22 42.39 11208378
20080131 41.74 43.61 41.52 43.02 10441995
20080201 43.16 43.32 42.43 43.20 6450255
20080204 43.18 43.18 42.36 42.53 4666030
20080205 42.29 42.50 41.58 41.58 5919541
20080206 41.78 42.11 40.90 41.12 6711093
20080207 40.81 42.01 40.81 41.67 13088702
20080208 41.53 41.53 40.59 40.71 5193884
20080211 40.70 40.73 39.60 39.96 5963014
20080212 39.83 40.68 39.68 40.30 6112996
20080213 40.68 41.17 40.08 41.08 5093782
20080214 41.01 41.62 40.36 40.72 7090452
20080215 40.58 40.65 39.91 40.37 8429765
20080219 40.75 41.08 40.28 40.79 4158882
20080220 40.52 41.38 40.21 41.19 3793938
20080221 41.25 41.56 40.93 40.95 3069196
20080222 41.07 41.64 40.44 41.64 3541680
20080225 41.59 42.21 41.14 42.11 3292511
20080226 41.83 42.96 41.83 42.67 4285641
20080227 42.57 43.67 42.57 43.29 5372581
20080228 43.01 43.31 42.27 42.46 3803204
20080229 41.91 42.57 41.58 41.72 6058311
20080303 41.56 41.96 40.89 41.82 5284720
20080304 41.72 42.07 41.27 41.91 5430469
20080305 41.96 42.53 41.32 41.74 4625303
20080306 41.46 41.64 40.80 40.83 4037387
20080307 40.68 41.69 40.41 41.11 4887971
20080310 41.07 41.61 40.75 41.09 5568782
20080311 42.10 42.61 41.32 42.40 5003175
20080312 42.66 42.66 41.17 41.18 5615186
20080313 40.49 41.64 40.28 41.43 6441679
20080314 41.59 41.70 40.06 40.32 5307321
20080317 39.28 41.05 39.28 40.53 5949368
20080318 40.88 42.31 40.82 42.26 7273391
20080319 42.39 42.97 40.99 41.01 7579667
20080320 41.32 42.57 41.21 42.46 6033651
20080324 42.72 43.46 42.00 42.32 5100982
20080325 42.16 42.73 41.66 42.46 3773102
20080326 42.15 42.50 41.91 41.97 3501310
20080327 43.59 43.60 42.24 42.38 4964972
20080328 42.50 42.89 41.87 41.94 2959427
20080331 41.84 42.76 41.84 42.37 3349306
20080401 43.02 43.98 42.81 43.88 5522623
20080402 43.84 44.36 43.67 43.93 4157196
20080403 43.60 43.80 43.14 43.35 3535454
20080404 43.34 43.68 42.94 43.18 3766409
20080407 43.66 43.87 43.05 43.60 3192084
20080408 43.28 43.34 42.81 42.93 2881496
20080409 42.93 43.15 42.59 42.68 2806062
20080410 42.61 43.13 42.29 42.83 3023405
20080411 42.24 43.19 42.24 42.49 3393773
20080414 42.39 42.42 41.96 42.18 2943432
20080415 42.36 42.83 42.02 42.80 3236891
20080416 43.07 43.64 42.93 43.60 4558872
20080417 43.38 44.17 43.38 43.96 3368590
20080418 44.62 44.62 44.03 44.23 6153666
20080421 44.07 44.10 43.48 43.71 3813599
20080422 43.61 43.73 43.06 43.24 3542374
20080423 44.09 44.17 42.49 42.87 5700376
20080424 42.41 44.27 42.41 44.02 6776882
20080425 44.26 44.36 43.46 44.09 4108532
20080428 43.90 44.52 43.90 44.22 3780022
20080429 44.14 44.79 43.97 44.66 4463246
20080430 44.66 45.04 44.25 44.40 4399608
20080501 44.25 45.83 44.25 45.52 5168249
20080502 45.84 45.98 45.40 45.74 3214431
20080505 45.76 45.76 44.92 45.07 3747352
20080506 44.64 45.17 44.53 45.07 4108191
20080507 45.01 45.01 43.68 43.84 5392625
20080508 44.12 44.21 42.96 43.60 6941024
20080509 43.26 43.69 43.06 43.53 5569925
20080512 43.56 43.87 43.24 43.80 3242676
20080513 44.02 44.05 43.50 43.80 4064178
20080514 44.14 44.53 43.80 44.26 3835265
20080515 44.21 44.64 43.83 44.55 2637610
20080516 44.47 44.47 43.90 44.14 4947390
20080519 44.07 44.38 43.99 44.14 4250440
20080520 43.84 44.08 43.79 43.88 3472837
20080521 43.90 44.34 43.57 43.61 3788756
20080522 43.58 44.30 43.43 44.25 3704814
20080523 44.21 44.36 43.89 44.01 4286853
20080527 44.11 44.67 43.95 44.41 4571236
20080528 44.82 44.88 44.39 44.83 5281007
20080529 44.75 45.82 44.71 45.53 5083547
20080530 45.55 45.64 45.05 45.27 4385743
20080602 44.90 45.39 44.79 45.28 4671301
20080603 45.43 45.59 44.55 44.95 6049693
20080604 44.75 45.26 44.56 44.77 5109650
20080605 45.05 45.51 44.79 45.45 6193709
20080606 44.99 45.24 44.39 44.47 5780450
20080609 44.59 44.95 44.18 44.56 3877411
20080610 44.22 45.14 44.13 44.61 4218100
20080611 44.61 44.61 43.81 43.83 5206411
20080612 44.16 44.86 43.86 44.24 4758048
20080613 44.50 44.61 43.65 44.34 5312623
20080616 44.14 44.50 43.81 44.31 3497793
20080617 44.53 44.62 43.89 43.89 4259504
20080618 43.80 43.86 43.06 43.37 5138116
20080619 43.19 43.69 42.75 43.24 5281569
20080620 43.07 43.45 42.48 42.56 7812091
20080623 42.70 42.91 42.23 42.27 4505119
20080624 42.04 42.61 41.86 42.18 4538986
20080625 42.16 42.81 42.09 42.26 5077359
20080626 41.85 42.43 41.46 41.52 5909277
20080627 41.61 41.79 41.24 41.35 5653423
20080630 41.34 41.44 40.43 40.52 6563763
20080701 40.26 41.19 40.22 41.12 5699779
20080702 41.35 41.82 41.06 41.53 5550924
20080703 41.80 42.31 41.56 41.77 3762423
20080707 41.93 42.38 40.86 41.09 5012664
20080708 41.04 41.94 40.82 41.86 7618119
20080709 41.84 41.88 40.66 40.72 7166719
20080710 40.36 40.48 39.49 39.91 8482891
20080711 39.52 40.04 38.83 39.24 7140728
20080714 39.63 39.95 38.62 38.69 7052743
20080715 38.32 39.30 37.78 38.08 6979835
20080716 38.19 39.90 37.84 39.84 6632621
20080717 40.18 40.49 39.16 39.98 7388819
20080718 39.89 40.25 39.12 40.08 6102349
20080721 40.00 40.13 39.22 39.40 4793602
20080722 38.68 40.62 38.54 40.54 6822542
20080723 40.66 41.55 40.37 41.04 7902439
20080724 39.44 42.27 39.22 40.30 7991886
20080725 40.40 41.22 40.24 40.51 5017839
20080728 40.32 40.82 39.77 39.84 5400945
20080729 40.15 40.93 39.84 40.88 7132290
20080730 41.24 42.00 40.78 41.41 6034954
20080731 40.91 41.74 40.87 41.08 4986111
20080801 40.96 41.10 40.31 40.85 4652398
20080804 40.70 41.21 40.40 40.85 4838157
20080805 41.34 42.00 41.12 41.83 6811404
20080806 42.44 42.44 41.24 41.47 5239264
20080807 41.43 41.43 40.41 40.62 5959683
20080808 40.61 41.60 40.50 41.50 5798565
20080811 41.50 41.95 41.04 41.38 6000975
20080812 40.85 41.34 40.53 40.80 5921654
20080813 40.49 40.78 39.84 40.30 6052843
20080814 39.78 40.74 39.78 40.51 5153305
20080815 40.69 41.12 40.46 41.05 4776950
20080818 41.10 41.10 40.44 40.52 5198535
20080819 40.21 40.32 39.73 40.08 5259854
20080820 40.16 40.37 39.55 40.28 4797427
20080821 39.92 40.27 39.64 40.04 3006563
20080822 40.34 41.06 40.08 41.01 4879786
20080825 40.98 41.10 40.28 40.32 3137303
20080826 40.16 40.32 39.55 40.07 3910827
20080827 40.05 40.36 39.65 40.30 4451101
20080828 40.57 40.92 40.20 40.90 5042106
20080829 40.46 41.04 40.38 40.48 3883174
20080902 40.93 41.17 40.12 40.54 5128399
20080903 40.36 40.96 40.21 40.85 4588345
20080904 40.43 40.65 39.92 39.99 4801958
20080905 39.88 40.50 39.46 40.43 5711488
20080908 41.26 41.71 40.47 41.69 7545600
20080909 41.38 42.01 40.53 40.53 6175842
20080910 41.06 41.34 40.24 40.82 6119874
20080911 40.36 41.35 40.11 41.06 6586568
20080912 40.45 40.98 40.33 40.57 5700786
20080915 39.65 42.11 39.65 39.81 11143138
20080916 39.29 40.92 39.23 40.89 12009187
20080917 39.85 41.19 38.36 38.43 12015765
20080918 39.35 41.39 37.66 41.39 11975629
20080919 41.82 42.96 40.25 42.64 9694780
20080922 43.04 43.05 39.60 39.71 5203989
20080923 40.75 41.37 39.91 40.18 3150466
20080924 40.41 40.94 38.58 40.07 3029946
20080925 40.26 42.05 40.06 40.70 3882728
20080926 40.04 41.95 39.89 41.56 2948113
20080929 41.26 41.85 37.11 38.66 5446144
20080930 39.21 42.38 37.76 41.37 5857651
20081001 40.97 40.97 37.54 39.47 4663712
20081002 39.50 39.71 37.51 37.77 3527077
20081003 38.45 39.56 37.27 38.10 3723076
20081006 37.22 42.16 35.92 37.76 4734507
20081007 37.76 38.12 34.09 34.09 5692647
20081008 33.73 34.71 25.75 26.87 14403533
20081009 29.13 29.34 24.67 24.67 11431673
20081010 23.77 24.87 20.98 24.18 12914035
20081013 25.87 30.07 25.11 28.91 7780062
20081014 29.94 30.90 28.10 29.48 8071272
20081015 28.60 29.05 26.24 26.47 6247641
20081016 26.41 26.50 23.85 26.16 8246979
20081017 25.69 28.33 25.21 28.33 9654755
20081020 28.54 29.84 26.44 28.11 5517386
20081021 27.63 29.49 26.68 28.66 4792593
20081022 27.45 28.01 24.85 25.32 6395476
20081023 25.11 26.42 22.90 23.85 8990613
20081024 22.41 23.42 21.42 22.90 9377816
20081027 22.56 22.73 21.63 21.89 6984474
20081028 21.80 22.85 20.00 22.54 10065705
20081029 22.85 23.75 21.93 22.59 8253334
20081030 22.64 23.26 21.54 22.17 7155387
20081031 22.07 23.69 22.00 23.67 6588910
20081103 23.65 25.84 23.08 25.48 6782567
20081104 25.86 27.61 25.50 26.46 6161237
20081105 25.94 26.70 24.80 24.92 5432765
20081106 24.67 25.38 23.12 23.32 6801854
20081107 23.49 24.20 23.08 24.12 4554340
20081110 24.43 24.99 22.53 23.01 4012168
20081111 22.67 23.63 22.00 23.08 4640522
20081112 22.69 23.08 21.51 21.59 6965409
20081113 21.78 26.72 21.42 26.27 9723656
20081114 25.77 25.94 23.45 24.28 9040672
20081117 24.09 24.10 22.44 22.55 7032860
20081118 22.70 23.10 21.12 22.42 7633342
20081119 22.08 22.37 17.60 17.85 10860178
20081120 17.72 18.97 15.89 16.23 13604823
20081121 16.72 19.44 16.25 19.30 11691331
20081124 19.66 21.98 18.53 21.94 9873051
20081125 22.61 22.61 20.86 22.21 8257060
20081126 21.32 21.99 20.21 21.91 5987914
20081128 22.11 23.27 21.88 23.21 2767152
20081201 22.50 22.78 19.61 19.71 8253661
20081202 20.20 21.78 19.49 21.63 7343701
20081203 19.60 21.64 19.60 21.48 7688567
20081204 20.89 23.26 20.72 21.99 6546540
20081205 21.54 24.77 21.51 24.66 7434357
20081208 25.37 26.06 23.73 24.74 7039504
20081209 24.14 25.51 23.87 24.11 6645199
20081210 24.35 24.83 23.90 24.54 6058400
20081211 24.20 25.33 23.73 23.96 6959262
20081212 23.01 24.94 23.00 24.78 4467038
20081215 24.22 25.00 22.93 23.46 5654339
20081216 23.89 27.51 23.87 27.39 9001712
20081217 26.96 27.91 26.27 27.19 7692952
20081218 27.57 28.54 27.00 27.31 7040491
20081219 27.61 29.43 26.73 29.06 8878937
20081222 29.06 29.06 26.38 27.06 5736554
20081223 27.46 28.17 26.73 26.94 4838762
20081224 27.62 27.62 26.38 26.87 1654613
20081226 26.99 28.45 26.99 28.13 2886200
20081229 28.22 28.23 27.37 27.94 3424875
20081230 28.00 29.17 28.00 29.11 3594568
20081231 29.16 30.06 28.87 29.88 4186519
20090102 29.88 30.56 28.64 30.34 4310281
20090105 30.06 30.32 28.84 29.71 5875005
20090106 29.13 29.76 28.69 29.14 5782047
20090107 28.57 28.89 27.27 27.45 5571465
20090108 27.35 28.41 27.08 28.19 4087203
20090109 28.24 28.46 27.28 27.42 3706271
20090112 27.56 27.98 26.87 27.19 6122309
20090113 26.78 27.41 26.35 27.02 6899848
20090114 26.16 26.55 25.41 25.67 7448498
20090115 25.71 26.66 24.19 25.74 8842543
20090116 26.38 27.04 25.60 26.25 5997670
20090120 25.25 26.51 23.69 23.75 9988187
20090121 24.99 25.86 23.76 25.67 8006686
20090122 24.90 25.28 23.49 24.10 7846311
20090123 22.99 24.50 22.63 24.29 6229956
20090126 24.17 25.05 23.13 23.67 5716055
20090127 24.02 24.87 23.60 24.83 5342687
20090128 26.34 27.29 25.30 27.04 7802682
20090129 21.67 22.76 20.98 21.44 17387246
20090130 20.32 21.18 19.28 19.77 16668026
20090202 19.28 19.83 18.60 19.07 10193507
20090203 18.94 20.32 18.86 19.96 7622137
20090204 20.06 20.53 19.47 19.71 6728949
20090205 19.50 20.39 19.20 19.69 8292358
20090206 20.10 20.94 19.43 20.71 8641170
20090209 20.85 21.09 20.10 20.36 5894079
20090210 20.14 20.36 18.63 18.74 11344742
20090211 18.93 19.99 18.82 19.86 7130818
20090212 18.82 19.77 18.68 19.64 7847298
20090213 19.51 20.13 19.29 19.37 7295797
20090217 18.35 18.83 17.44 17.46 10213896
20090218 17.91 18.24 17.23 18.01 8565641
20090219 18.14 18.27 16.37 16.49 8892201
20090220 16.24 17.16 15.75 16.82 11912905
20090223 17.14 17.33 15.49 15.50 8382904
20090224 15.30 17.10 15.10 17.00 10472272
20090225 16.52 16.60 15.34 16.03 10936844
20090226 16.69 17.20 16.22 16.85 11296070
20090227 16.49 16.49 15.23 15.35 11759217
20090302 15.13 15.71 14.82 14.90 11046136
20090303 14.90 15.23 13.87 14.19 8576275
20090304 14.34 15.27 13.71 14.74 7930390
20090305 14.30 14.40 12.77 13.09 10620479
20090306 13.25 13.45 12.63 13.27 8347935
20090309 13.04 13.45 12.56 12.88 7952972
20090310 13.39 14.27 12.76 14.23 10810122
20090311 14.42 14.79 13.70 14.26 8317418
20090312 14.18 15.51 13.63 15.37 9018328
20090313 15.51 15.71 14.62 15.54 7045133
20090316 15.77 16.72 15.34 15.41 8027293
20090317 15.37 16.62 15.13 16.58 6799484
20090318 16.43 18.22 15.91 18.16 12152456
20090319 18.41 18.71 17.22 17.33 10923997
20090320 17.47 17.90 17.10 17.18 9236598
20090323 17.82 19.64 17.69 19.59 10641231
20090324 18.94 19.77 18.09 18.43 9142018
20090325 18.38 19.18 17.40 18.48 9550746
20090326 18.78 19.02 17.96 18.83 8957078
20090327 18.41 19.22 18.12 18.85 6867984
20090330 18.13 18.23 17.03 17.12 11178627
20090331 17.33 17.94 16.86 17.70 11049094
20090401 17.42 18.63 17.10 18.54 6740615
20090402 19.17 19.56 18.93 19.44 10360845
20090403 19.38 19.67 18.86 19.65 6196834
20090406 19.30 19.43 18.68 18.98 5721986
20090407 18.54 19.30 18.40 18.72 4955606
20090408 19.31 20.25 19.31 19.83 7465981
20090409 20.24 21.41 19.66 21.28 11166399
20090413 20.73 22.81 20.65 22.37 10045290
20090414 21.58 22.56 21.07 21.18 12067615
20090415 20.95 22.64 20.55 22.53 8268072
20090416 22.64 22.88 21.48 22.18 7451589
20090417 22.09 22.21 20.43 21.64 12045323
20090420 21.00 21.23 19.57 19.60 9706360
20090421 19.06 21.52 19.06 21.48 9633206
20090422 20.81 21.18 19.96 20.02 8531360
20090423 20.22 20.78 19.69 20.62 6332860
20090424 20.74 21.09 20.02 20.62 8378127
20090427 20.15 21.05 20.06 20.54 4924115
20090428 20.10 21.30 19.83 20.55 4776510
20090429 20.63 21.21 20.44 21.18 7391638
20090430 21.44 22.09 21.01 21.56 8558738
20090501 21.12 21.75 20.92 21.35 5039040
20090504 21.61 21.79 20.71 21.63 12341940
20090505 21.42 22.25 21.12 21.50 6333942
20090506 21.94 24.09 21.44 23.84 13727960
20090507 24.07 26.55 24.07 25.50 29016924
20090508 24.01 24.87 22.27 24.14 20056924
20090511 23.28 24.04 22.63 22.82 11792315
20090512 22.83 23.75 22.28 23.33 9033153
20090513 22.96 23.37 22.22 22.39 8334949
20090514 22.20 23.55 22.07 23.33 7092747
20090515 23.70 23.70 22.28 22.46 7462519
20090518 22.91 24.03 22.31 23.89 8403233
20090519 23.74 25.58 23.66 24.49 11235332
20090520 24.90 25.09 23.65 23.82 7054114
20090521 23.39 24.38 23.33 24.27 6140778
20090522 24.37 24.75 23.88 24.28 5150393
20090526 24.18 24.41 23.81 24.38 7978705
20090527 24.49 24.66 23.06 23.15 7728555
20090528 23.34 23.87 23.17 23.83 6706802
20090529 23.83 24.05 23.30 23.96 6134388
20090601 24.08 24.58 23.78 24.34 6733973
20090602 24.38 24.95 24.25 24.54 6264765
20090603 24.33 24.40 23.70 23.94 4355072
20090604 23.99 24.30 23.75 24.02 6937808
20090605 24.22 24.54 23.30 23.33 7066682
20090608 23.64 24.01 23.50 23.63 6636566
20090609 23.78 23.88 23.30 23.71 5368771
20090610 23.44 23.80 23.10 23.23 5403781
20090611 23.19 23.60 23.11 23.16 5337734
20090612 23.16 23.29 22.91 23.14 4203753
20090615 22.87 23.07 22.65 22.67 4926090
20090616 22.83 22.92 22.01 22.02 6314274
20090617 21.95 22.12 21.59 21.66 6199254
20090618 21.75 22.67 21.61 22.20 8181009
20090619 22.32 22.81 22.25 22.41 5090189
20090622 22.09 22.30 21.53 21.54 5445665
20090623 21.65 22.02 21.52 21.86 4495544
20090624 22.02 22.38 21.93 22.18 4436047
20090625 22.02 22.60 21.62 22.59 4911377
20090626 22.40 22.72 22.25 22.50 4251114
20090629 22.38 22.96 22.23 22.91 3660013
20090630 22.89 22.89 22.31 22.72 3522333
20090701 22.79 23.47 22.51 23.34 6267128
20090702 23.16 23.16 22.37 22.39 5774401
20090706 22.45 23.01 22.37 23.00 5837978
20090707 23.01 23.02 22.20 22.21 4805593
20090708 22.21 22.41 21.43 21.81 7725441
20090709 22.06 22.25 21.65 21.75 4067898
20090710 21.60 21.91 21.25 21.49 4210626
20090713 21.73 23.00 21.67 22.96 7650802
20090714 22.81 22.87 22.25 22.34 5059581
20090715 22.53 23.33 22.53 23.15 7003856
20090716 23.06 23.19 22.56 22.81 4741156
20090717 22.79 22.88 22.44 22.57 4552356
20090720 22.72 22.74 22.42 22.57 3631446
20090721 22.66 23.14 22.65 22.98 4459352
20090722 22.67 23.49 22.53 23.34 3695668
20090723 23.29 24.31 23.29 24.16 4949502
20090724 23.96 24.71 23.84 24.58 3235159
20090727 24.67 25.00 24.48 24.97 3653140
20090728 24.74 24.83 24.21 24.50 3624680
20090729 24.38 24.67 24.20 24.28 2918237
20090730 24.44 24.97 24.28 24.56 3755057
20090731 24.54 25.19 24.44 25.06 4151881
20090803 25.49 25.61 25.14 25.48 3609323
20090804 25.41 26.33 25.35 26.23 4693687
20090805 26.36 26.42 25.68 26.29 5684296
20090806 25.64 26.19 25.09 25.39 9167430
20090807 25.56 26.04 25.31 25.88 6511988
20090810 25.76 25.89 25.03 25.38 3389700
20090811 25.31 25.44 24.82 24.90 5128421
20090812 25.63 26.84 25.44 26.46 8251997
20090813 26.77 27.19 26.26 26.94 6278512
20090814 26.87 26.97 26.26 26.58 3976613
20090817 26.02 26.37 25.51 25.58 4714952
20090818 25.68 25.72 25.20 25.61 4065106
20090819 25.37 25.69 25.00 25.63 2889133
20090820 25.57 26.04 25.34 25.78 3259430
20090821 26.28 26.79 25.93 26.66 4269693
20090824 26.84 27.39 26.60 26.71 3556377
20090825 26.93 27.57 26.91 26.97 3433088
20090826 26.97 27.19 26.44 27.11 3624358
20090827 27.02 27.40 26.65 27.36 4199615
20090828 27.51 27.53 27.04 27.43 3584312
20090831 27.09 27.58 27.00 27.56 3450350
20090901 27.40 27.86 26.36 26.42 7528590
20090902 26.26 26.58 26.02 26.31 3320229
20090903 26.47 26.70 26.10 26.70 3464429
20090904 26.82 27.05 26.28 27.05 2767533
20090908 27.33 27.33 26.55 27.03 4404183
20090909 27.01 27.11 26.69 26.98 4636055
20090910 26.87 27.50 26.52 27.41 3827703
20090911 26.77 27.31 26.52 27.11 5038045
20090914 26.85 27.21 26.53 27.18 3165897
20090915 27.17 27.49 27.00 27.08 5109718
20090916 27.16 27.99 26.81 27.98 5460513
20090917 27.94 28.60 27.75 28.44 7652205
20090918 28.87 29.02 28.61 28.73 6783698
20090921 28.47 28.66 28.22 28.40 3351799
20090922 28.70 28.73 28.14 28.33 3689582
20090923 28.29 28.80 27.89 27.90 3546235
20090924 27.85 28.34 27.26 27.33 5013407
20090925 27.21 27.82 27.17 27.31 3210372
20090928 28.26 29.02 27.71 28.99 6002330
20090929 29.14 29.76 28.88 29.01 5021727
20090930 29.17 29.49 28.60 28.71 6849399
20091001 28.78 29.45 28.48 28.50 8389524
20091002 28.10 29.30 27.93 28.84 5492190
20091005 29.12 29.22 28.67 29.19 4354908
20091006 29.34 29.53 28.83 29.24 5189498
20091007 29.08 29.42 28.85 29.42 3182428
20091008 29.62 29.84 29.38 29.52 3901936
20091009 29.53 29.94 29.37 29.93 3165150
20091012 30.03 30.08 29.50 29.68 3872605
20091013 29.59 29.59 28.77 29.08 5752646
20091014 29.52 29.92 29.15 29.86 7433559
20091015 29.58 30.14 29.41 30.14 4742179
20091016 29.66 29.86 29.20 29.69 6130745
20091019 29.74 30.12 29.65 30.02 3619615
20091020 30.05 30.05 29.32 29.62 3617268
20091021 29.41 29.89 28.96 28.98 4102877
20091022 29.01 30.22 28.94 30.20 4881686
20091023 30.17 30.17 29.37 29.53 6341179
20091026 29.48 29.68 28.29 28.45 7492327
20091027 28.47 28.74 27.94 28.01 4863768
20091028 27.85 28.31 27.44 27.46 4062668
20091029 27.82 28.85 27.68 28.83 5298181
20091030 28.72 28.72 27.49 27.72 6283584
20091102 27.87 28.36 27.19 27.79 4027044
20091103 27.64 27.98 27.35 27.88 3749416
20091104 28.18 28.47 27.68 27.77 5221495
20091105 27.35 27.48 25.93 27.24 11431272
20091106 26.81 27.31 26.79 27.12 3720619
20091109 27.17 27.68 27.04 27.67 6528362
20091110 27.60 27.69 27.17 27.45 5608659
20091111 27.69 27.75 27.36 27.53 5301914
20091112 27.50 27.52 26.99 27.06 4642668
20091113 27.06 27.25 26.79 27.11 4590299
20091116 27.28 27.77 27.24 27.54 5014261
20091117 27.51 27.59 27.16 27.38 2962289
20091118 27.39 27.42 27.10 27.39 3529917
20091119 27.22 27.36 26.74 27.07 3755709
20091120 26.78 27.44 26.72 27.30 5158354
20091123 27.66 27.70 27.28 27.54 4253797
20091124 27.43 27.54 27.16 27.18 3969023
20091125 27.39 27.61 27.19 27.47 4857540
20091127 26.83 27.05 26.50 26.69 2325497
20091130 26.74 26.88 26.35 26.82 6044068
20091201 27.16 27.16 26.81 26.93 4092366
20091202 26.96 27.22 26.82 26.89 3150516
20091203 27.03 27.18 26.55 26.60 3599728
20091204 26.96 27.10 26.35 27.00 5436293
20091207 26.90 27.13 26.66 26.70 3215022
20091208 26.52 26.61 26.17 26.18 5557890
20091209 26.17 26.25 25.98 26.19 5156132
20091210 26.41 26.41 26.19 26.34 4468598
20091211 26.52 27.03 26.41 27.03 5490737
20091214 27.15 27.18 26.92 27.03 4874170
20091215 26.86 27.01 26.69 26.82 3287896
20091216 26.94 27.20 26.85 27.11 4122660
20091217 26.85 27.04 26.63 26.73 4450592
20091218 26.78 27.25 26.78 27.21 7054979
20091221 27.33 27.87 27.33 27.73 4351132
20091222 27.67 28.12 27.61 27.95 3238325
20091223 27.93 28.46 27.80 28.43 3581403
20091224 28.48 28.73 28.45 28.54 1180914
20091228 28.53 28.65 28.38 28.65 2264593
20091229 28.75 28.80 28.46 28.63 2633410
20091230 28.46 28.87 28.44 28.82 1971085
20091231 28.83 29.04 28.33 28.36 2166404
20100104 28.66 28.80 28.41 28.71 2786783
20100105 28.78 29.24 28.46 29.18 5658410
20100106 29.17 29.25 28.97 29.19 3600787
20100107 29.13 29.42 28.90 29.34 3913678
20100108 29.16 29.54 29.07 29.47 2972993
20100111 29.59 29.68 29.30 29.47 2296581
20100112 29.68 29.96 29.36 29.44 5671332
20100113 29.45 29.91 29.45 29.70 3725456
20100114 29.60 29.96 29.31 29.87 3568375
20100115 29.80 29.80 28.96 29.18 4974689
20100119 29.08 29.67 28.89 29.64 3186953
20100120 29.48 29.48 28.97 29.47 3789009
20100121 29.42 29.67 28.73 29.11 5190980
20100122 29.11 29.30 28.25 28.30 7476968
20100125 28.63 28.92 28.26 28.65 4381849
20100126 28.59 29.33 28.42 28.59 4689338
20100127 28.53 28.83 28.09 28.59 5510544
20100128 28.81 28.81 28.03 28.28 3091836
20100129 28.45 28.68 28.19 28.26 3064932
20100201 28.43 28.57 28.07 28.28 2462029
20100202 28.18 28.84 28.18 28.81 3023623
20100203 28.66 28.66 27.95 28.16 4631611
20100204 27.97 28.14 27.09 27.09 6808712
20100205 27.09 27.39 26.56 27.29 5906794
20100208 27.23 27.24 26.74 26.77 3013454
20100209 27.04 27.18 26.65 27.12 2980195
20100210 27.12 27.21 26.73 27.00 4205278
20100211 26.96 28.17 26.66 27.77 6321052
20100212 27.61 27.94 27.44 27.88 6232925
20100216 28.34 28.85 28.18 28.81 5955518
20100217 28.98 29.03 28.77 28.97 5026485
20100218 28.85 29.55 28.85 29.50 5085588
20100219 29.33 29.53 29.14 29.47 5168842
20100222 29.47 29.72 29.29 29.65 3911030
20100223 29.54 29.85 29.32 29.44 5829366
20100224 29.44 29.55 29.27 29.53 4475801
20100225 29.11 29.56 28.94 29.55 4502175
20100226 29.47 29.64 29.22 29.50 4219578
20100301 29.50 29.92 29.49 29.81 4803521
20100302 29.89 30.38 29.85 30.23 5796107
20100303 30.28 30.49 30.15 30.20 4682135
20100304 30.28 30.30 30.04 30.15 6315120
20100305 30.34 30.45 30.06 30.34 5261735
20100308 30.32 30.44 30.17 30.20 4728105
20100309 30.04 30.17 29.96 30.09 4289380
20100310 30.07 30.16 29.77 30.02 4521077
20100311 29.93 30.24 29.79 30.19 3168848
20100312 30.36 30.41 29.79 29.90 4342667
20100315 29.78 29.85 29.14 29.39 7691924
20100316 29.41 29.48 29.17 29.47 5044516
20100317 29.62 29.97 29.46 29.71 6072766
20100318 29.72 29.86 29.44 29.81 4374665
20100319 29.86 29.92 29.52 29.70 5652477
20100322 29.47 29.68 29.37 29.53 5516907
20100323 29.52 29.87 29.41 29.87 3078749
20100324 29.72 29.91 29.54 29.77 3397781
20100325 29.95 30.37 29.76 29.98 5909829
20100326 30.09 30.86 30.08 30.59 6988496
20100329 30.76 30.84 30.55 30.65 3599241
20100330 30.61 30.64 30.34 30.46 2530679
20100331 30.35 30.73 30.27 30.70 3760810
20100401 30.82 31.03 30.68 30.87 3045593
20100405 31.13 31.13 30.80 31.00 2405634
20100406 30.95 31.11 30.75 30.99 3185268
20100407 30.90 31.47 30.81 31.13 4155942
20100408 31.12 31.48 30.91 31.45 4931682
20100409 31.50 31.67 31.16 31.32 3205688
20100412 31.49 31.52 31.26 31.39 2516153
20100413 31.28 31.60 31.28 31.41 4534023
20100414 31.60 32.76 31.54 32.62 9216036
20100415 32.62 32.72 32.27 32.59 4768745
20100416 32.45 32.81 31.82 32.16 9091202
20100419 31.94 32.60 31.46 32.48 8101793
20100420 32.78 33.74 32.50 33.66 10780040
20100421 33.62 33.69 32.83 33.15 6283700
20100422 32.88 33.43 32.65 33.41 5163772
20100423 33.22 33.49 33.06 33.43 5064199
20100426 33.43 33.53 33.01 33.06 5035254
20100427 32.82 32.82 31.53 31.61 8209786
20100428 31.89 32.48 31.83 32.08 6973129
20100429 32.25 32.57 31.04 31.61 12530138
20100430 31.49 31.78 30.95 31.04 6300751
20100503 31.31 31.74 31.22 31.39 4025635
20100504 31.05 31.06 30.32 30.48 8861743
20100505 30.03 31.30 30.03 31.06 13799424
20100506 30.91 31.39 29.46 30.46 10353542
20100507 30.31 31.03 29.96 30.21 9423496
20100510 31.69 31.69 30.88 31.66 6605152
20100511 31.23 31.59 31.03 31.11 6414954
20100512 31.28 31.54 31.23 31.46 5440807
20100513 31.43 31.43 30.91 30.93 4577599
20100514 30.64 30.76 30.04 30.28 4930208
20100517 30.27 30.50 29.81 30.39 4834635
20100518 30.57 30.72 29.72 29.81 4478553
20100519 29.52 30.07 29.36 29.81 5746787
20100520 29.26 29.45 28.52 28.57 7668557
20100521 28.04 29.07 28.00 29.01 6185180
20100524 29.09 29.09 28.32 28.35 4738641
20100525 27.78 28.54 27.39 28.54 5033465
20100526 28.95 28.95 28.18 28.24 4023822
20100527 28.71 29.45 28.65 29.43 4195607
20100528 29.34 29.67 29.08 29.30 4704270
20100601 29.02 29.24 28.37 28.37 4588004
20100602 28.48 28.91 28.31 28.90 5818309
20100603 29.06 29.15 28.65 28.86 3558549
20100604 28.33 28.47 27.60 27.68 5644538
20100607 27.80 28.11 27.41 27.42 4695278
20100608 27.54 27.99 27.17 27.98 4993470
20100609 28.03 28.21 27.51 27.59 4081850
20100610 27.92 28.55 27.77 28.50 4628258
20100611 28.30 28.68 27.96 28.67 2872978
20100614 28.89 29.22 28.63 28.65 3581133
20100615 28.82 29.38 28.62 29.33 3275831
20100616 29.16 29.18 28.81 28.90 4744628
20100617 29.01 29.05 28.57 28.75 5397264
20100618 28.86 29.28 28.73 29.21 4847615
20100621 29.50 29.58 28.80 28.95 3842522
20100622 28.94 29.69 28.88 29.22 7093574
20100623 29.20 29.33 28.86 29.12 7073604
20100624 28.93 29.03 28.21 28.28 5541446
20100625 28.49 29.51 28.15 29.49 10052810
20100628 29.48 29.59 28.63 28.69 5051812
20100629 28.36 28.41 27.57 27.75 6279190
20100630 27.84 28.00 27.43 27.48 5487496
20100701 27.61 27.61 26.75 27.15 6393992
20100702 27.38 27.58 26.79 27.05 3481806
20100706 27.36 27.55 26.48 26.71 5215546
20100707 26.70 27.63 26.61 27.55 5508093
20100708 27.63 28.01 27.60 27.94 3507108
20100709 28.07 28.20 27.87 28.16 2899954
20100712 28.05 28.05 27.70 27.84 3822761
20100713 28.03 28.26 27.91 28.04 4352545
20100714 27.87 28.10 27.53 27.74 6111588
20100715 27.75 27.75 27.24 27.62 5181252
20100716 27.33 27.46 26.54 26.62 7655665
20100719 26.71 26.84 26.32 26.68 3931604
20100720 26.24 27.08 26.06 27.04 4085928
20100721 27.23 27.30 26.21 26.23 4684927
20100722 26.20 26.85 26.09 26.84 6094232
20100723 26.83 27.28 26.57 27.05 5428840
20100726 26.95 27.21 26.71 27.10 4097847
20100727 27.35 27.54 27.14 27.36 6000863
20100728 27.31 27.36 26.99 27.02 4339893
20100729 27.16 27.57 26.66 27.02 5892021
20100730 26.72 27.21 26.55 27.01 4101611
20100802 27.41 27.64 27.30 27.57 4823358
20100803 27.55 27.66 27.25 27.31 5353769
20100804 27.38 27.57 27.19 27.36 8921310
20100805 28.05 28.32 27.33 28.13 9966657
20100806 27.92 28.26 27.37 27.72 6323104
20100809 27.89 28.35 27.81 28.34 5514366
20100810 28.15 28.35 27.59 28.14 3834367
20100811 27.73 27.75 26.97 26.99 5957682
20100812 26.67 27.07 26.61 26.99 4148870
20100813 26.93 27.25 26.82 26.88 3388438
20100816 26.71 26.75 26.44 26.72 4568766
20100817 26.91 27.09 26.65 27.01 4048497
20100818 27.07 27.32 26.75 27.12 2648393
20100819 26.99 27.02 26.57 26.82 4489199
20100820 26.60 26.81 26.33 26.54 3702313
20100823 26.48 26.86 26.42 26.69 3705555
20100824 26.42 26.67 26.23 26.32 3749050
20100825 26.14 26.71 25.86 26.61 4138937
20100826 26.79 26.82 26.16 26.22 3883195
20100827 26.47 26.97 26.11 26.97 3670732
20100830 26.82 26.94 26.23 26.26 3415194
20100831 26.12 26.70 25.88 26.59 4430598
20100901 26.91 27.63 26.65 27.62 5730498
20100902 27.58 27.63 27.31 27.57 3263553
20100903 27.78 28.37 27.70 28.34 4292554
20100907 28.10 28.15 27.64 27.65 3179170
20100908 27.75 28.08 27.75 28.04 4027364
20100909 28.42 28.51 28.17 28.37 3359458
20100910 28.79 28.84 28.40 28.78 3636584
20100913 29.11 29.22 28.94 29.18 4831653
20100914 29.14 29.35 28.92 29.16 4355660
20100915 28.95 29.49 28.89 29.38 3491897
20100916 29.22 29.74 29.15 29.72 5469771
20100917 29.79 30.05 29.75 29.86 5675592
20100920 29.89 30.39 29.76 30.36 4633202
20100921 30.35 30.41 30.00 30.19 4671501
20100922 30.04 30.08 29.75 29.83 4740939
20100923 29.65 29.86 29.30 29.34 3938517
20100924 29.68 30.45 29.59 30.45 5549380
20100927 30.35 30.53 30.19 30.25 4716340
20100928 30.46 31.09 30.19 30.98 7574790
20100929 30.97 30.98 30.25 30.40 6096679
20100930 30.60 31.18 30.39 30.40 6083704
20101001 30.72 30.86 30.17 30.42 4541034
20101004 30.78 30.90 30.37 30.54 3906964
20101005 30.87 31.30 30.39 31.20 5003638
20101006 31.12 31.18 30.68 30.95 3726054
20101007 31.04 31.28 30.90 31.02 3292408
20101008 31.13 31.35 31.01 31.24 2814650
20101011 31.22 31.38 31.18 31.24 1662344
20101012 31.21 31.43 30.96 31.33 3404815
20101013 31.66 32.00 31.56 31.74 4700356
20101014 31.60 32.07 31.31 31.48 4408802
20101015 31.64 31.77 31.14 31.24 5708701
20101018 31.22 31.42 31.21 31.37 5778139
20101019 30.97 31.37 30.78 31.02 6427881
20101020 31.14 31.59 31.07 31.41 5611344
20101021 31.51 31.80 31.14 31.37 4553697
20101022 31.47 31.73 31.39 31.59 2709819
20101025 31.76 32.07 31.51 31.90 5492709
20101026 31.67 31.87 31.43 31.48 5405731
20101027 31.24 31.54 31.08 31.29 5273603
20101028 29.87 30.02 29.03 29.32 13458174
20101029 29.17 29.40 28.90 29.38 9036710
20101101 29.44 29.64 28.82 29.08 6570181
20101102 29.29 29.31 28.94 29.20 3924505
20101103 29.35 29.40 28.54 28.87 5962578
20101104 29.17 30.10 29.12 30.04 8072580
20101105 29.99 30.21 29.73 30.13 4917282
20101108 29.97 30.13 29.64 29.90 5495408
20101109 29.92 29.96 29.06 29.17 6139337
20101110 29.33 29.94 29.31 29.93 8558641
20101111 29.74 29.85 29.45 29.51 4880436
20101112 29.34 29.40 28.91 29.08 4420323
20101115 29.27 29.59 29.24 29.36 4056114
20101116 29.18 29.33 28.60 28.75 8966131
20101117 28.83 28.95 28.61 28.76 7492067
20101118 29.08 29.39 28.95 29.12 4565114
20101119 29.04 29.36 28.98 29.22 4613274
20101122 29.06 29.09 28.58 28.90 4495365
20101123 28.57 28.72 28.42 28.46 4364067
20101124 28.61 28.76 28.58 28.71 3336520
20101126 28.55 28.72 28.43 28.45 1819543
20101129 28.31 28.56 28.13 28.48 4361893
20101130 28.28 28.54 28.20 28.24 3765585
20101201 28.64 29.10 28.63 29.05 3810328
20101202 29.08 29.47 28.94 29.40 4817268
20101203 29.31 29.50 28.99 29.40 4040233
20101206 29.38 29.49 29.16 29.26 3143091
20101207 29.58 29.67 29.32 29.54 4007448
20101208 29.53 29.74 29.35 29.56 4515918
20101209 29.69 29.81 29.45 29.60 3438048
20101210 29.49 30.06 29.43 30.01 3127523
20101213 30.07 30.28 29.91 30.11 2562660
20101214 30.17 30.29 29.95 30.02 2979993
20101215 29.90 30.16 29.82 29.84 4357769
20101216 29.93 30.37 29.79 30.29 3269280
20101217 30.28 30.48 30.01 30.37 4555507
20101220 30.39 30.57 30.24 30.40 3076903
20101221 30.48 31.00 30.40 30.91 3709088
20101222 30.88 31.24 30.84 31.01 2696891
20101223 30.93 31.04 30.79 30.98 2661632
20101227 30.84 31.23 30.25 31.13 2187699
20101228 31.13 31.17 30.85 31.04 1609639
20101229 31.11 31.12 30.92 30.95 2339250
20101230 30.85 30.97 30.66 30.85 1931196
20101231 30.79 31.10 30.71 30.92 1843667
20110103 31.25 31.52 31.07 31.26 3943219
20110104 31.27 31.27 30.70 30.95 3749399
20110105 30.78 31.12 30.75 30.90 4320242
20110106 30.88 30.94 30.45 30.55 4078894
20110107 30.64 30.70 30.19 30.35 3724862
20110110 30.15 30.20 29.76 30.06 4292612
20110111 30.05 30.46 29.83 30.20 4423956
20110112 30.32 30.60 29.79 29.88 7097444
20110113 29.93 29.93 29.52 29.76 4618705
20110114 29.67 29.93 29.61 29.79 4868919
20110118 29.83 30.17 29.71 30.00 3838267
20110119 29.92 29.97 29.57 29.66 2972982
20110120 29.64 30.55 29.64 30.36 7171467
20110121 30.48 30.63 30.14 30.41 4173536
20110124 30.40 30.54 30.17 30.34 3585888
20110125 30.32 31.33 30.32 30.84 7503643
20110126 30.86 30.98 30.68 30.73 3592796
20110127 30.77 30.97 30.65 30.93 2851638
20110128 30.85 31.04 30.18 30.21 4977582
20110131 30.38 30.50 30.08 30.20 3187422
20110201 30.47 30.81 30.32 30.65 3448564
20110202 30.54 30.59 30.11 30.20 3659602
20110203 30.17 30.53 29.78 30.28 4745926
20110204 30.37 30.41 30.09 30.41 3516814
20110207 30.56 30.92 30.42 30.92 4892837
20110208 30.93 31.58 30.72 31.58 5897303
20110209 31.42 31.63 31.18 31.39 5285634
20110210 29.83 30.50 29.76 30.26 14698925
20110211 30.08 30.71 30.05 30.45 5529559
20110214 30.38 30.41 30.00 30.03 5900396
20110215 29.93 30.00 29.55 29.62 7555912
20110216 29.78 30.12 29.69 29.97 5041708
20110217 29.75 30.72 29.68 30.66 7817777
20110218 30.73 31.15 30.47 31.15 7002493
20110222 30.82 31.04 30.59 30.79 6014420
20110223 30.75 31.19 30.52 30.55 4957788
20110224 30.61 30.69 29.88 30.15 5255529
20110225 30.20 30.57 30.20 30.53 2798440
20110228 30.59 30.85 30.49 30.83 3692180
20110301 30.87 30.97 30.49 30.50 5300892
20110302 30.38 30.54 30.24 30.36 4787783
20110303 30.58 31.03 30.58 30.92 4985108
20110304 30.84 31.12 30.44 30.76 4651799
20110307 30.80 30.88 30.40 30.49 3409903
20110308 30.58 31.08 30.56 31.04 3318148
20110309 31.04 31.44 30.99 31.31 4693682
20110310 30.99 31.24 30.88 30.98 4158847
20110311 30.81 31.31 30.56 31.23 4044137
20110314 31.04 31.15 30.82 30.98 4933958
20110315 30.20 30.74 29.95 30.58 6480902
20110316 30.54 30.60 29.96 30.00 7480005
20110317 30.51 30.56 30.02 30.36 4441115
20110318 30.73 30.91 30.27 30.41 5747067
20110321 30.75 30.78 30.48 30.55 3791980
20110322 30.84 31.08 30.63 30.74 4374747
20110323 30.58 30.77 30.39 30.62 3050053
20110324 30.74 30.83 30.47 30.80 2637303
20110325 30.84 30.90 30.54 30.72 3875247
20110328 30.79 31.01 30.68 30.90 2984402
20110329 30.86 31.01 30.61 30.88 3102492
20110330 31.01 31.14 30.92 31.10 2858529
20110331 30.98 31.41 30.92 31.03 4230234
20110401 30.59 30.85 30.53 30.71 6313446
20110404 30.82 31.16 30.80 31.11 3100239
20110405 31.05 31.07 30.80 30.86 3125332
20110406 30.95 31.07 30.86 30.90 3270153
20110407 30.87 31.11 30.80 31.05 3540848
20110408 31.13 31.20 30.49 30.66 3420197
20110411 30.66 31.04 30.66 31.00 4072610
20110412 30.91 30.97 30.56 30.86 3471305
20110413 31.05 31.13 30.91 31.09 5095986
20110414 30.83 30.88 30.55 30.66 3694374
20110415 30.72 30.89 30.60 30.67 4217534
20110418 30.31 30.56 30.08 30.53 3939669
20110419 30.61 30.61 30.30 30.32 3824550
20110420 30.65 30.77 30.37 30.44 3627187
20110421 30.56 30.91 30.34 30.90 3125537
20110425 30.87 31.20 30.48 31.17 4113680
20110426 31.14 31.28 30.86 30.99 4096781
20110427 31.14 31.26 30.83 31.19 4926174
20110428 32.46 33.30 31.89 32.96 12055084
20110429 32.89 33.31 32.49 33.04 7066947
20110502 33.13 33.27 32.83 33.08 3925228
20110503 33.10 33.59 33.06 33.50 5245518
20110504 33.56 33.56 33.02 33.18 4302132
20110505 33.05 33.15 32.44 32.63 5376922
20110506 32.87 32.99 32.41 32.64 4181174
20110509 32.62 32.65 32.11 32.35 3664775
20110510 32.51 32.86 32.25 32.71 3746608
20110511 32.62 32.71 32.08 32.27 4666336
20110512 31.95 32.25 31.62 32.22 6617735
20110513 32.17 32.22 31.52 31.62 4923921
20110516 31.46 32.06 31.46 31.75 3787167
20110517 31.67 31.78 31.47 31.65 3415896
20110518 31.62 31.70 31.33 31.68 3673788
20110519 31.76 31.82 31.40 31.68 4651383
20110520 31.57 31.71 31.20 31.25 4418276
20110523 30.85 31.07 30.64 30.68 5308097
20110524 30.67 30.87 30.46 30.47 3226932
20110525 30.42 30.74 30.13 30.51 3987602
20110526 30.43 30.78 30.35 30.62 4064571
20110527 30.65 30.79 30.52 30.71 3394467
20110531 30.86 30.99 30.68 30.85 4727045
20110601 30.70 30.71 29.85 29.92 6092991
20110602 30.02 30.52 29.93 30.38 5270900
20110603 29.77 30.46 29.74 30.15 4956144
20110606 30.03 30.18 29.48 29.65 4017164
20110607 29.75 29.92 29.61 29.66 3101684
20110608 29.61 29.64 29.20 29.32 3335361
20110609 29.43 29.81 29.22 29.69 3750933
20110610 29.52 29.55 29.02 29.15 3716955
20110613 29.38 29.48 29.17 29.38 3296398
20110614 29.62 29.87 29.49 29.71 4589606
20110615 29.46 29.46 28.78 28.98 5311694
20110616 29.07 29.43 28.88 29.05 4647491
20110617 29.30 29.49 29.01 29.15 5475889
20110620 29.03 29.42 28.91 29.37 3610442
20110621 29.52 29.87 29.41 29.61 3608917
20110622 29.51 29.73 29.42 29.45 4096921
20110623 29.11 29.33 28.89 29.16 6677437
20110624 29.18 29.24 28.77 28.93 3960805
20110627 28.89 29.30 28.82 29.12 2472578
20110628 29.18 29.38 28.99 29.18 4165692
20110629 29.35 29.95 29.35 29.93 5249638
20110630 29.94 30.14 29.59 30.01 3670464
20110701 30.14 30.40 30.03 30.37 2691911
20110705 30.34 30.45 30.00 30.26 3675856
20110706 30.12 30.27 29.89 30.10 3196498
20110707 30.40 30.48 30.16 30.39 2177965
20110708 30.07 30.08 29.85 30.02 2610933
20110711 29.69 29.72 29.31 29.51 3118368
20110712 29.42 29.96 29.41 29.47 2870856
20110713 29.67 29.89 29.31 29.36 3251229
20110714 29.51 29.53 29.04 29.19 3549607
20110715 29.25 29.29 28.76 28.97 3776061
20110718 27.98 28.35 27.21 27.53 13348362
20110719 27.43 27.83 27.37 27.82 7400441
20110720 27.86 28.03 27.63 27.92 4958992
20110721 28.08 28.42 27.92 28.23 5878643
20110722 28.26 28.30 27.86 28.20 3146548
20110725 27.99 28.07 27.76 27.90 3162825
20110726 27.81 28.02 27.72 27.75 3178492
20110727 27.67 27.84 27.14 27.16 5275376
20110728 27.24 27.53 27.15 27.22 4108010
20110729 27.07 27.56 27.06 27.25 6084852
20110801 28.22 28.22 27.45 27.86 6409985
20110802 27.44 27.56 27.08 27.17 6943566
20110803 26.87 27.31 26.62 27.10 6240603
20110804 26.69 26.88 25.86 25.86 8694564
20110805 26.14 26.32 25.35 25.84 10117886
20110808 25.36 25.74 23.97 24.15 10222872
20110809 24.50 25.36 23.51 25.31 10984738
20110810 24.99 25.04 23.86 23.91 10710877
20110811 24.10 25.63 23.85 25.23 9006675
20110812 25.48 25.67 24.57 24.69 6711110
20110815 25.12 25.61 24.86 25.59 4745967
20110816 25.27 25.56 25.02 25.23 4271696
20110817 25.33 25.49 24.92 25.05 3718278
20110818 24.61 24.61 23.71 23.92 8841158
20110819 23.68 24.59 23.59 23.95 6591881
20110822 24.53 24.59 23.91 24.04 5477720
20110823 24.07 24.57 23.99 24.53 7410003
20110824 24.43 24.88 24.23 24.76 5195009
20110825 24.90 25.23 23.78 24.01 7852433
20110826 23.67 24.41 23.22 24.03 7682948
20110829 24.88 26.17 24.77 26.08 8291394
20110830 25.75 26.03 25.24 25.82 5339799
20110831 25.96 26.21 25.80 26.01 5039042
20110901 25.95 26.20 25.67 25.69 4452052
20110902 25.30 25.37 24.75 24.75 4501270
20110906 24.06 24.39 23.91 24.35 7073035
20110907 24.78 25.66 24.70 25.63 5348675
20110908 25.38 25.63 24.97 25.09 4156136
20110909 24.95 25.04 24.48 24.60 5147867
20110912 24.49 25.06 24.24 25.06 4964206
20110913 25.06 25.24 24.65 24.87 5735362
20110914 25.04 25.19 24.41 24.69 6829464
20110915 25.01 25.07 24.43 24.90 6593962
20110916 24.89 25.07 24.55 24.73 7022102
20110919 24.26 24.42 24.04 24.25 4950288
20110920 24.37 24.59 24.11 24.11 5327595
20110921 23.97 24.14 22.87 22.89 5804752
20110922 22.59 22.64 22.08 22.49 7831282
20110923 22.46 22.87 22.35 22.58 4584175
20110926 22.79 23.39 22.36 23.33 6384582
20110927 23.45 24.26 23.23 23.60 7064866
20110928 23.57 23.82 23.31 23.32 5898751
20110929 23.78 24.44 23.78 24.35 6045903
20110930 23.95 24.16 23.49 23.49 6470613
20111003 23.29 23.65 22.50 22.52 5670208
20111004 22.28 23.49 22.15 23.43 6458107
20111005 23.55 24.07 23.07 23.93 4426333
20111006 23.83 24.36 23.55 24.34 3370355
20111007 24.39 24.41 23.52 23.52 4510549
20111010 23.99 24.55 23.95 24.55 3080390
20111011 24.33 24.61 24.15 24.28 2913269
20111012 24.51 25.26 24.44 24.93 4286242
20111013 24.65 24.75 24.07 24.43 3828046
20111014 24.79 24.88 24.20 24.75 3248519
20111017 24.57 24.67 23.91 23.94 3298242
20111018 24.03 25.50 23.90 25.22 5801626
20111019 25.18 25.74 24.99 25.26 6593962
20111020 25.18 26.26 25.12 26.22 7261336
20111021 26.47 26.68 26.08 26.67 6813529
20111024 26.69 27.12 26.55 26.84 4354321
20111025 26.62 26.88 26.17 26.27 4799102
20111026 26.72 26.91 26.28 26.62 5291186
20111027 27.14 27.74 27.02 27.48 7561690
20111028 27.45 27.47 26.90 26.93 6526791
20111031 26.84 27.02 26.12 26.12 8177425
20111101 26.17 26.96 25.29 25.87 8316406
20111102 26.25 26.35 25.53 25.78 7785392
20111103 26.15 26.22 25.52 25.76 8514793
20111104 25.41 25.83 25.33 25.68 4392747
20111107 25.63 26.20 25.57 26.17 3500965
20111108 26.33 26.41 26.04 26.26 7489274
20111109 25.54 26.29 25.42 25.63 8824324
20111110 25.92 26.17 25.80 25.98 4649732
20111111 26.36 26.67 26.30 26.41 4073432
20111114 26.23 26.34 26.00 26.26 4517609
20111115 26.07 26.55 26.00 26.40 4282308
20111116 26.02 26.26 25.77 25.81 4518416
20111117 25.73 26.02 25.24 25.39 4870812
20111118 25.61 25.81 25.51 25.76 4588714
20111121 25.32 25.39 24.93 25.17 4545042
20111122 25.07 25.33 24.97 25.01 3212715
20111123 24.68 24.92 24.29 24.29 5436824
20111125 24.37 24.92 24.32 24.49 2640348
20111128 25.08 25.31 25.01 25.30 4200700
20111129 25.32 25.76 25.22 25.53 5344200
20111130 25.98 26.82 25.95 26.79 6572600
20111201 26.70 26.70 26.30 26.56 3385900
20111202 27.00 27.25 26.62 26.68 5570600