20000103 29.00 29.10 27.58 28.05 3373811
20000104 28.01 28.01 26.45 27.25 3726807
20000105 26.92 27.44 26.26 26.63 4041850
20000106 26.58 27.48 26.35 27.30 4589860
20000107 27.01 28.72 27.01 28.72 2916152
20000110 28.81 28.81 27.30 27.44 1886451
20000111 26.92 27.15 26.58 26.77 2204514
20000112 26.77 27.77 26.77 27.63 1980346
20000113 28.81 28.86 28.20 28.33 2217252
20000114 29.57 30.33 29.14 29.67 2814245
20000118 28.81 29.24 28.29 28.33 1994792
20000119 28.69 29.60 28.35 28.40 2815406
20000120 28.88 28.88 28.11 28.11 1789091
20000121 29.07 29.07 27.73 27.83 2154072
20000124 28.16 28.54 27.35 27.73 1396134
20000125 27.73 28.50 27.39 27.78 1966614
20000126 27.83 30.22 27.68 30.17 2766515
20000127 30.51 30.88 29.64 29.88 3267188
20000128 29.07 29.36 28.69 28.88 2417743
20000131 28.83 31.08 28.54 31.08 2695009
20000201 31.13 31.32 30.31 31.27 2787300
20000202 31.08 31.13 30.17 30.51 1928442
20000203 30.79 30.98 29.45 30.26 1703466
20000204 30.70 30.70 28.98 29.02 1799679
20000207 29.07 29.36 28.73 29.26 1217434
20000208 29.64 30.22 29.45 30.07 1711571
20000209 30.07 30.07 29.11 29.11 2339570
20000210 29.11 29.41 27.88 27.92 1732356
20000211 27.92 28.73 27.92 28.16 1795496
20000214 27.97 28.64 27.35 27.56 1847655
20000215 27.39 28.73 27.30 28.26 1538231
20000216 28.30 28.69 27.97 28.69 3446803
20000217 28.40 28.59 26.25 26.82 3683022
20000218 26.49 26.87 25.10 25.67 3594260
20000222 26.01 26.11 25.20 25.96 2368329
20000224 25.24 25.53 24.10 24.38 3234115
20000225 24.57 25.58 24.33 25.24 3215160
20000228 25.63 26.92 25.48 26.58 3382095
20000229 26.58 26.58 25.20 25.44 3194898
20000301 26.01 26.01 24.24 24.82 4659923
20000302 25.44 25.44 24.77 25.34 2932404
20000303 25.34 25.63 24.52 24.52 2399834
20000306 24.86 25.20 24.38 25.05 2519838
20000307 24.86 24.91 23.91 23.95 2378134
20000308 23.62 23.91 22.76 23.71 3647073
20000309 23.76 24.72 23.76 24.62 2792268
20000310 24.52 25.01 23.86 24.24 2466242
20000313 23.91 25.58 23.81 25.34 2758018
20000314 25.39 25.39 24.29 24.38 1480843
20000315 24.52 27.16 24.24 26.92 5176676
20000316 27.92 31.36 27.73 31.27 7244732
20000317 31.17 31.17 29.55 29.60 3741978
20000320 29.60 29.64 27.83 28.35 2570952
20000321 28.35 30.12 28.21 29.55 3389285
20000322 29.36 29.93 29.07 29.73 2136947
20000323 29.55 30.94 29.55 30.60 3292941
20000324 30.70 31.32 30.22 31.13 3281829
20000327 30.74 30.94 29.50 30.07 1490255
20000328 29.36 30.98 29.36 30.41 2136555
20000329 30.51 30.60 29.88 30.07 1275083
20000330 30.26 30.79 29.98 30.07 1937070
20000331 30.07 32.23 29.93 31.79 3840675
20000403 31.79 33.95 31.79 33.31 6525749
20000404 33.08 33.95 31.08 31.89 5172623
20000405 31.98 32.80 31.84 32.08 3369415
20000406 31.98 32.32 31.32 31.84 2436698
20000407 31.84 32.27 30.74 30.94 1423847
20000410 31.13 32.70 30.45 32.60 2382186
20000411 32.03 32.66 31.13 31.51 1847263
20000412 31.46 35.00 31.46 33.18 4743064
20000413 32.99 33.66 31.84 32.99 2863774
20000414 32.47 32.47 29.98 30.17 2735010
20000417 30.17 30.64 29.93 30.26 2493694
20000418 31.28 32.91 31.04 32.86 3476149
20000419 32.72 32.72 31.43 31.81 2231494
20000420 32.34 32.43 31.71 32.19 1783215
20000424 32.05 33.24 31.81 33.15 1831417
20000425 33.24 34.88 33.24 34.40 2447491
20000426 34.30 34.50 33.05 33.39 2259112
20000427 32.43 32.62 31.28 32.43 2235533
20000428 32.53 32.96 31.52 31.52 2367241
20000501 31.71 33.29 31.47 32.62 1699708
20000502 32.43 32.72 32.09 32.14 1778264
20000503 32.19 32.77 31.38 31.43 2227065
20000504 31.52 31.52 30.66 30.70 1781652
20000505 30.66 32.14 30.41 31.90 1882355
20000508 32.05 33.39 31.90 33.15 1366854
20000509 33.39 34.59 33.29 33.67 2442932
20000510 33.11 33.77 33.05 33.15 1386525
20000511 33.49 34.64 33.49 33.58 1915315
20000512 33.77 34.83 33.49 34.40 1683293
20000515 34.40 35.89 34.40 35.74 2542593
20000516 36.17 36.61 35.40 35.50 3820077
20000517 35.16 35.74 34.93 35.16 1621022
20000518 35.31 36.46 35.31 35.65 2909840
20000519 35.12 35.40 33.44 33.77 3510281
20000522 34.26 35.31 33.92 35.16 2057445
20000523 35.99 36.17 35.31 36.17 3136650
20000524 36.17 37.04 36.17 36.84 2679903
20000525 36.46 36.46 34.93 35.69 2295590
20000526 35.65 36.42 35.59 36.08 1368677
20000530 36.17 36.17 35.31 35.84 1636394
20000531 36.56 36.56 35.79 36.03 2677037
20000601 36.12 37.61 36.12 36.80 2982794
20000605 36.84 37.13 35.40 35.99 1948926
20000606 35.89 36.03 34.78 35.93 1624800
20000607 36.08 36.56 35.99 36.08 2192411
20000608 35.93 36.08 34.93 35.31 1293378
20000612 34.16 35.07 34.16 34.66 1338714
20000613 35.07 35.26 34.11 35.12 1167401
20000614 34.83 35.79 34.83 35.26 1410366
20000615 34.54 34.93 32.96 34.78 3827893
20000616 34.16 34.26 32.77 33.49 4175860
20000619 34.16 35.31 33.87 34.20 2315782
20000620 34.26 34.93 34.07 34.88 1683033
20000621 34.83 34.88 33.11 33.49 2860335
20000622 33.20 34.54 33.11 34.45 2139259
20000623 35.22 35.84 34.93 35.46 2589231
20000626 35.22 36.99 35.22 36.46 2443453
20000627 36.94 37.47 36.89 36.94 1953225
20000628 36.99 38.14 36.80 36.83 2250905
20000629 37.04 37.08 36.22 36.65 1846659
20000630 36.46 36.99 35.31 35.69 2966380
20000703 36.08 37.61 36.08 37.32 984755
20000705 37.90 38.33 37.08 37.51 2726281
20000706 37.51 37.51 36.56 37.08 1733580
20000707 37.08 38.23 37.04 37.37 2826724
20000710 37.61 38.10 37.04 37.04 2150462
20000711 37.23 38.00 36.99 37.47 1237490
20000712 37.61 38.10 36.84 37.23 2267059
20000713 36.94 37.13 35.55 35.59 2494781
20000714 35.74 36.65 35.69 36.03 2545328
20000717 36.84 37.85 36.56 37.16 2405673
20000718 37.61 37.61 36.46 36.99 1858905
20000719 37.55 37.89 37.02 37.12 1035033
20000720 37.45 38.32 37.41 37.98 1884428
20000721 38.37 39.05 38.23 38.52 2507551
20000724 38.62 39.82 38.28 38.56 2210399
20000725 39.00 39.24 38.56 39.14 2423948
20000726 39.05 39.09 36.88 37.21 2437060
20000727 37.17 37.75 36.20 36.93 2893498
20000728 36.98 37.08 35.87 36.16 2032679
20000731 36.98 37.31 36.01 36.06 2089799
20000801 36.20 36.50 35.39 36.25 1983089
20000802 36.59 36.64 35.77 36.35 1242481
20000803 35.82 39.05 35.82 38.47 3153651
20000804 39.00 40.25 38.71 40.25 3652929
20000807 40.06 40.44 38.90 40.40 2380719
20000808 39.96 40.35 39.33 40.35 1528728
20000809 40.63 40.63 39.00 40.25 2728240
20000810 40.16 40.73 39.86 40.10 1827178
20000811 40.20 40.78 39.76 40.06 1362043
20000814 40.06 40.49 39.33 40.01 1671787
20000815 39.96 40.01 39.00 39.09 1381516
20000816 39.19 39.52 38.18 38.23 1285451
20000817 37.84 38.81 37.84 38.28 2054099
20000818 38.04 38.62 37.36 37.36 2187032
20000821 38.52 39.48 38.28 38.62 2573758
20000822 39.29 40.54 39.14 39.43 1923892
20000823 39.86 40.40 39.72 40.06 2126537
20000824 40.10 40.35 39.52 39.67 1580785
20000825 40.40 40.40 38.90 38.95 1124997
20000830 38.66 39.72 38.56 39.33 1428380
20000831 39.48 41.50 39.48 40.40 2356703
20000901 40.78 40.78 39.67 39.82 1128891
20000905 39.86 40.59 39.72 40.01 1220932
20000906 40.44 41.55 40.30 41.40 2456662
20000907 41.40 41.40 40.59 40.87 1698400
20000908 40.73 41.45 40.40 41.30 2521701
20000911 41.36 42.37 41.36 42.32 1696063
20000912 42.32 42.32 41.55 42.03 2067730
20000913 41.50 41.64 40.35 40.40 3616710
20000914 40.35 40.49 40.06 40.25 2099275
20000915 40.25 40.40 39.76 40.06 2180801
20000918 40.01 40.06 38.52 38.85 1767722
20000919 38.85 40.10 38.75 39.91 2036184
20000920 39.82 39.96 38.37 39.62 1474205
20000921 39.43 39.48 38.23 39.09 1270003
20000922 38.71 39.86 38.66 39.67 1693077
20000925 39.62 39.82 39.09 39.43 2187551
20000926 39.52 39.91 39.09 39.62 1283114
20000927 39.86 42.37 39.29 41.94 3564393
20000928 42.37 44.77 41.84 44.15 4835564
20000929 43.72 44.05 43.04 43.52 3067323
20001002 43.04 44.10 42.71 43.57 2707989
20001003 44.39 44.77 43.76 43.86 3004362
20001004 43.52 43.62 41.98 42.27 4534129
20001005 42.84 43.43 42.71 43.04 3502341
20001006 42.75 43.09 41.11 41.60 2793408
20001009 41.60 41.98 40.87 41.36 2011649
20001010 41.94 41.94 40.25 40.68 2857279
20001011 39.76 40.16 38.13 38.95 3669156
20001012 38.95 39.14 36.64 37.41 4495183
20001013 37.36 40.25 37.36 39.38 4222567
20001016 40.25 41.64 39.86 41.07 4193488
20001017 40.87 41.84 39.33 39.72 2541823
20001018 38.81 40.59 37.89 40.01 3394318
20001019 40.21 41.71 40.21 40.69 1969801
20001020 40.69 41.17 40.11 40.40 1627058
20001023 40.50 40.74 40.06 40.44 1133250
20001024 40.44 41.90 40.35 41.75 1670386
20001025 41.75 42.67 41.41 41.75 1943416
20001026 41.75 41.90 39.43 40.35 2788374
20001027 40.40 41.90 40.35 41.46 1401365
20001030 41.84 44.17 41.84 44.07 4300969
20001031 44.07 44.65 42.96 44.50 3061146
20001101 44.07 44.56 42.72 43.15 3659846
20001102 43.98 44.36 43.64 43.68 2566561
20001103 44.46 45.47 43.92 44.74 2666539
20001106 44.80 45.66 44.80 45.23 2056974
20001107 45.23 45.91 44.89 45.81 1791316
20001108 45.81 45.81 44.07 44.94 2816699
20001109 44.65 45.33 43.98 44.89 2525432
20001110 44.89 45.28 44.07 44.36 2378506
20001113 44.07 44.70 42.76 43.34 1326221
20001114 43.88 44.65 43.00 43.68 2368417
20001115 42.52 42.57 41.17 42.38 5964759
20001116 41.84 42.24 41.65 42.14 3473989
20001117 41.75 42.48 40.98 41.60 3114691
20001120 41.17 41.56 39.63 40.16 2921850
20001121 39.97 40.98 39.58 40.74 3085849
20001122 40.40 40.55 39.24 40.11 2110908
20001124 39.97 40.78 39.97 40.59 794517
20001127 40.59 41.17 40.44 40.83 2079608
20001128 40.89 42.63 40.83 42.09 2626962
20001129 42.86 43.64 42.38 43.30 1923498
20001130 43.15 44.36 41.80 42.67 3359655
20001201 43.30 43.39 41.13 41.36 3520162
20001204 40.98 41.75 40.35 41.41 1963463
20001205 41.94 42.82 41.36 42.76 2815664
20001206 42.96 44.41 41.60 41.80 5712940
20001207 41.07 42.52 41.07 41.26 3161123
20001208 41.71 42.14 41.46 41.60 2740390
20001211 41.99 42.82 41.65 42.48 3156208
20001212 42.14 42.24 41.60 41.99 2499694
20001213 42.14 42.52 41.02 41.22 2972421
20001214 40.50 41.94 39.86 41.60 3701105
20001215 40.59 41.80 40.59 41.13 3896533
20001218 41.51 42.14 41.32 41.32 4843279
20001219 41.51 42.48 40.25 40.44 3059982
20001220 40.55 41.90 39.86 40.93 3041357
20001221 40.98 43.10 40.98 42.52 4142144
20001222 44.07 44.07 42.48 42.91 3099559
20001226 42.52 43.20 42.48 42.96 1697547
20001227 43.88 44.36 43.59 43.78 4132702
20001228 44.36 44.46 43.73 43.73 1555923
20001229 43.54 44.31 42.67 42.67 1819512
20010102 43.10 43.25 42.09 42.52 2791737
20010103 42.91 43.44 41.13 43.30 5619042
20010104 43.39 44.94 43.15 43.49 4559126
20010105 43.10 43.30 41.84 42.18 3450320
20010108 41.84 42.18 41.51 41.99 1673490
20010109 42.09 42.57 40.64 41.07 2424032
20010110 40.98 41.99 40.64 41.26 2704435
20010111 41.56 42.52 41.26 41.36 3011222
20010112 40.78 40.98 38.66 38.95 4202803
20010116 39.05 40.50 39.00 40.11 4188446
20010117 40.26 40.59 38.95 39.34 4265823
20010118 39.72 39.72 38.03 38.41 5266688
20010119 38.61 38.65 36.33 36.77 6584809
20010122 36.96 39.14 36.96 39.14 7064173
20010123 39.38 40.74 39.29 40.31 3090995
20010124 41.08 41.08 40.16 40.40 2646552
20010125 40.45 41.13 39.34 40.69 2589338
20010126 40.94 41.80 40.31 41.47 2290509
20010129 41.13 42.49 40.35 41.94 2926052
20010130 41.60 43.07 41.21 42.88 2717297
20010131 42.45 42.68 41.69 42.47 2715880
20010201 42.06 42.29 41.60 42.05 2032399
20010202 41.85 42.48 41.33 41.67 2228655
20010205 41.91 42.65 41.28 42.65 2152885
20010206 41.98 42.14 41.16 41.71 2274916
20010207 41.52 42.18 41.44 41.84 1469662
20010208 41.56 42.17 40.90 41.29 2046703
20010209 41.44 41.87 41.14 41.87 1582545
20010212 41.67 42.50 41.65 42.14 2326719
20010213 41.83 42.37 41.68 41.92 3169084
20010214 42.33 42.39 41.60 41.75 1944645
20010215 41.91 41.91 40.96 41.67 1649810
20010216 41.67 42.39 41.28 41.91 2948989
20010220 41.52 41.52 38.92 39.31 4611944
20010221 38.88 39.64 38.55 39.07 4532565
20010222 39.23 39.34 37.09 39.00 3987611
20010223 38.76 39.57 38.22 39.35 2543592
20010226 39.77 39.93 38.62 39.66 3831173
20010227 40.12 40.80 39.46 40.31 2474909
20010228 40.35 40.51 39.46 40.18 3429126
20010301 40.20 40.23 39.34 39.93 4213891
20010302 39.97 40.72 39.58 39.85 3095505
20010305 39.66 39.80 38.62 39.46 2294374
20010306 39.62 40.11 38.81 39.38 2107526
20010307 38.92 40.08 38.92 39.94 2954402
20010308 39.19 39.90 38.39 39.31 3670999
20010309 39.11 39.12 37.64 38.18 3585306
20010312 37.83 37.87 35.61 36.47 4128585
20010313 35.89 36.94 35.04 36.78 5665900
20010314 35.31 35.39 33.52 34.61 7113398
20010315 35.70 36.63 35.08 36.63 4543132
20010316 35.85 36.69 34.77 35.15 5966920
20010319 34.96 35.46 34.03 35.27 4957550
20010320 35.39 35.74 34.18 34.32 3510696
20010321 34.73 34.87 32.59 33.18 4291337
20010322 32.59 33.38 31.16 33.36 6801683
20010323 34.15 35.61 33.83 35.08 6831450
20010326 35.97 36.44 35.50 35.84 5613196
20010327 36.32 37.48 35.70 37.48 4974430
20010328 36.55 38.45 36.51 38.18 5514875
20010329 37.71 37.86 37.09 37.64 4478701
20010330 38.22 38.27 37.75 38.21 3511082
20010402 38.21 39.15 37.68 38.29 3738522
20010403 37.79 38.41 37.25 37.71 3611594
20010404 37.64 37.83 36.18 37.06 4207964
20010405 38.03 38.26 37.48 38.26 2471687
20010406 37.64 38.79 36.83 37.51 4317625
20010409 37.25 38.11 37.09 37.63 2245923
20010410 38.18 39.76 37.83 38.37 3541107
20010411 38.26 39.03 38.03 38.27 3496779
20010412 38.41 39.09 38.30 38.41 1975829
20010416 38.41 38.97 37.44 38.53 1905085
20010417 38.03 39.10 37.91 39.00 3403225
20010418 39.00 41.17 38.75 40.00 6209736
20010419 40.51 41.40 39.80 40.66 3510716
20010420 41.21 41.21 39.81 40.53 3031375
20010423 40.43 40.70 39.94 40.25 2695426
20010424 40.25 40.59 38.62 38.99 4609195
20010425 39.26 39.49 38.56 39.07 2133799
20010426 38.95 39.32 38.68 38.85 3144856
20010427 38.95 39.25 38.68 38.95 1940727
20010430 39.25 39.63 38.51 38.94 2834324
20010501 39.07 39.52 38.75 39.52 1945862
20010502 39.32 39.78 39.00 39.05 1932255
20010503 38.88 39.81 38.50 39.64 2319681
20010504 39.18 40.31 38.84 40.27 2011717
20010507 39.63 39.83 39.26 39.83 1562287
20010508 40.08 40.12 39.10 39.57 1985015
20010509 40.20 40.20 39.45 39.60 2176546
20010510 39.73 40.00 39.26 39.42 1966145
20010511 39.73 40.00 38.90 38.95 1601568
20010514 38.96 39.75 38.96 39.53 1384748
20010515 39.96 40.86 39.65 40.52 2983364
20010516 40.59 41.68 40.12 41.68 3173226
20010517 41.48 42.37 41.30 42.10 2478349
20010518 42.10 42.18 41.25 41.44 1714151
20010521 41.68 41.87 41.06 41.71 1657795
20010522 41.75 43.08 41.52 42.57 2289257
20010523 42.73 42.83 42.31 42.66 2073464
20010524 42.66 42.91 42.03 42.57 1803369
20010525 42.69 42.73 41.99 42.01 1112600
20010529 42.07 42.53 41.68 42.24 1566138
20010530 42.16 42.83 41.95 42.14 1714536
20010531 42.22 42.59 41.75 42.54 1788478
20010601 42.54 43.12 42.31 43.12 2612626
20010604 43.03 43.09 42.45 43.05 1789762
20010605 42.88 42.94 42.15 42.43 2566412
20010606 42.07 42.10 41.26 42.01 2864492
20010607 41.68 41.75 40.82 41.33 2495679
20010608 40.94 40.97 40.20 40.81 1896182
20010611 40.81 41.24 40.64 40.80 1189880
20010612 40.80 40.81 39.93 40.60 1594251
20010613 40.41 41.19 40.19 40.20 1454454
20010614 40.20 40.24 39.60 39.74 1458305
20010615 39.35 39.92 39.21 39.30 3293382
20010618 39.88 39.94 39.07 39.50 2445486
20010619 40.23 40.44 39.63 39.81 1898621
20010620 39.77 40.90 39.74 40.04 2276420
20010621 40.23 41.62 39.73 41.05 2722641
20010622 41.52 41.52 39.69 39.69 3732286
20010625 39.73 39.73 37.78 38.05 4547063
20010626 38.05 38.55 37.51 38.33 3727793
20010627 38.17 39.37 38.10 38.22 2856404
20010628 38.48 39.18 38.25 38.25 2873478
20010629 37.94 38.01 36.81 37.39 6243883
20010702 37.39 38.16 37.20 37.98 3327401
20010703 38.17 38.17 37.21 37.57 1433273
20010705 37.52 37.63 36.69 36.69 3163085
20010706 36.61 36.61 35.83 36.29 4165285
20010709 37.00 37.38 36.67 37.35 3281059
20010710 37.51 37.51 36.08 36.46 5841822
20010711 36.22 37.09 35.31 37.09 4837184
20010712 37.39 38.01 37.17 37.35 3735110
20010713 37.39 38.79 37.38 38.48 2890551
20010716 35.25 35.56 33.29 33.50 17026484
20010717 33.61 33.81 33.07 33.11 8973713
20010718 33.26 34.23 33.06 34.22 4399620
20010719 34.22 34.23 33.76 34.02 4780451
20010720 33.84 33.96 33.06 33.26 4540962
20010723 33.49 33.60 32.51 32.98 3673869
20010724 33.26 33.43 32.80 33.32 3904796
20010725 33.33 33.69 33.02 33.69 3500067
20010726 34.12 34.34 33.80 34.29 3470418
20010727 34.27 35.49 34.04 35.37 3314380
20010730 35.13 35.22 34.74 35.07 1874634
20010731 35.17 35.60 35.10 35.10 1994251
20010801 35.21 35.40 34.63 34.74 2386711
20010802 35.33 35.59 35.21 35.39 2882942
20010803 35.38 35.53 35.20 35.31 1252653
20010806 35.31 35.89 35.20 35.23 1379298
20010807 34.93 35.45 34.93 35.33 2143644
20010808 35.41 36.15 35.18 35.45 3295722
20010809 35.42 35.67 35.31 35.45 2459299
20010810 35.45 35.77 34.94 35.56 1317062
20010813 35.56 35.56 35.10 35.21 2812782
20010814 35.21 35.28 35.02 35.16 3732910
20010815 35.13 35.29 34.66 34.80 1863388
20010816 34.39 34.91 34.04 34.84 4597065
20010817 34.82 34.82 34.31 34.43 2320002
20010820 34.43 34.51 34.20 34.27 2659938
20010821 34.59 35.06 34.42 34.43 2100194
20010822 34.47 34.54 34.23 34.34 2446008
20010823 34.34 34.39 32.85 32.98 4103646
20010824 32.86 33.01 32.47 33.01 3870546
20010827 32.83 33.06 32.32 32.85 2073995
20010828 32.71 33.01 32.00 32.11 3527543
20010829 32.04 32.15 31.14 31.42 5362177
20010830 31.30 31.65 30.95 31.00 3553485
20010831 30.83 31.43 30.71 31.07 2230545
20010904 30.79 31.42 30.33 30.83 3424412
20010905 30.52 30.64 29.73 29.90 4381346
20010906 29.91 29.92 28.81 28.89 4039237
20010907 28.37 28.67 28.01 28.17 4822241
20010910 28.17 28.97 27.97 28.97 3417383
20010917 24.45 27.43 24.26 26.28 10518475
20010918 26.60 26.60 25.43 25.43 5476426
20010919 25.31 25.59 23.49 24.84 9241924
20010920 23.94 24.67 23.80 24.06 9820839
20010921 23.47 25.43 23.28 23.96 8903777
20010924 24.88 27.00 24.73 26.37 7228377
20010925 26.02 26.14 25.16 25.51 5053551
20010926 25.12 25.82 25.04 25.71 4562688
20010927 25.55 26.21 25.47 26.07 3106073
20010928 26.38 28.17 26.21 27.39 6347098
20011001 27.23 27.76 26.10 26.55 4174317
20011002 26.75 26.95 26.14 26.79 3813805
20011003 26.80 27.97 26.68 27.58 3425051
20011004 28.17 28.17 27.00 27.10 4112591
20011005 27.47 27.48 25.96 26.30 3614955
20011008 25.86 25.99 25.25 25.47 3338917
20011009 25.74 25.94 25.31 25.88 4961666
20011010 25.86 26.78 25.74 26.58 4067352
20011011 26.92 28.09 26.80 27.81 5126011
20011012 27.61 27.80 27.17 27.72 3705179
20011015 27.54 27.58 26.64 27.32 3690738
20011016 27.39 28.00 27.15 27.39 4678470
20011017 27.97 28.58 27.28 27.28 3945279
20011018 27.62 27.62 26.32 26.67 3240134
20011019 26.32 26.75 25.82 26.42 3061178
20011022 26.48 27.79 26.48 27.73 2679627
20011023 28.17 28.48 27.44 27.58 3892660
20011024 27.73 28.17 27.57 28.00 2894552
20011025 27.47 28.88 27.38 28.38 3284364
20011026 28.36 28.76 28.17 28.31 2636287
20011029 28.31 28.32 27.36 27.38 2103234
20011030 27.49 27.53 26.76 27.15 2822360
20011031 27.54 27.59 26.75 26.76 2400899
20011101 27.03 27.14 26.44 26.75 3599951
20011102 26.67 26.95 26.51 26.72 2709877
20011105 27.14 28.15 27.02 27.73 2521771
20011106 27.73 28.90 27.66 28.84 2403187
20011107 28.84 29.90 28.72 29.39 3775983
20011108 29.39 30.17 29.39 29.62 3169213
20011109 29.47 29.90 29.34 29.69 2242661
20011112 29.23 29.58 28.72 29.33 1492396
20011113 30.09 30.45 29.94 30.36 2524567
20011114 30.76 30.83 29.62 30.04 3486452
20011115 30.09 30.72 30.04 30.10 2151277
20011116 30.11 30.19 29.63 29.79 2159793
20011119 29.78 31.45 29.78 31.45 3588131
20011120 31.45 31.79 31.01 31.47 3645452
20011121 31.27 31.54 30.96 31.22 1533068
20011123 31.04 31.97 30.89 31.80 783819
20011126 31.47 32.05 31.47 31.79 1603862
20011127 31.79 32.31 31.18 32.01 2161826
20011128 31.47 31.75 30.48 30.48 3302794
20011129 30.65 31.00 30.02 30.95 2406110
20011130 30.95 31.20 30.61 30.87 1450072
20011203 30.09 30.29 29.54 30.06 4108093
20011204 30.06 31.24 30.02 31.22 2192076
20011205 31.27 32.23 31.13 32.08 2356415
20011206 31.89 32.81 31.89 32.78 2645184
20011207 32.78 33.05 32.42 32.75 2130814
20011210 32.75 32.75 32.06 32.06 2136788
20011211 32.34 32.41 31.82 32.05 2268208
20011212 32.38 32.38 31.70 31.97 2146447
20011213 31.79 31.79 31.11 31.42 3609738
20011214 31.27 31.29 30.75 30.88 2320064
20011217 30.85 31.08 30.61 30.88 2787662
20011218 31.16 31.31 30.87 31.27 2295026
20011219 31.28 32.28 31.18 32.11 3127524
20011220 31.55 32.57 31.20 32.05 3023684
20011221 32.05 32.41 31.39 32.26 3410446
20011224 32.26 32.42 31.90 32.07 682140
20011226 32.02 32.31 31.94 31.94 1395801
20011227 31.75 32.28 31.72 32.11 1274548
20011228 32.11 32.44 31.94 32.21 1770234
20011231 32.18 32.53 32.06 32.10 1406604
20020102 32.10 32.26 31.32 32.25 1776716
20020103 32.38 33.12 32.38 32.97 2882096
20020104 33.40 33.82 33.25 33.53 2108318
20020107 34.54 34.74 33.83 34.58 4337888
20020108 34.42 34.62 33.75 34.09 2760717
20020109 34.09 34.82 33.91 34.19 2238975
20020110 34.54 35.96 34.34 35.68 5937301
20020111 35.68 36.59 35.25 35.33 3716501
20020114 34.90 34.91 34.42 34.63 3867494
20020115 34.70 35.27 34.30 34.42 4859120
20020116 34.45 34.70 33.83 34.17 2856304
20020117 34.26 34.38 33.79 33.80 3647901
20020118 33.80 33.95 33.51 33.87 3109711
20020122 33.99 34.04 33.59 33.81 2190461
20020123 33.81 33.93 33.61 33.78 2185780
20020124 34.19 34.30 33.91 33.99 5014883
20020125 33.79 33.80 33.40 33.66 4529450
20020128 33.66 33.74 33.20 33.60 3625887
20020129 33.59 33.91 31.18 31.63 6675757
20020130 31.89 32.41 30.71 31.80 5870244
20020131 32.09 32.41 31.45 32.39 3165124
20020204 32.09 32.09 30.55 30.60 4077289
20020205 30.63 30.91 29.64 29.80 5195166
20020206 29.72 29.83 28.73 29.20 4817269
20020207 29.17 30.19 29.17 29.58 3157786
20020208 29.72 30.23 29.59 30.14 2444248
20020211 30.13 30.63 29.65 30.55 2530024
20020212 30.35 30.55 30.08 30.50 2334940
20020213 30.43 31.18 30.31 30.82 3277974
20020214 31.02 31.18 30.35 30.91 1285128
20020215 30.91 31.22 30.42 30.59 2462466
20020219 30.23 30.24 28.77 28.95 4972375
20020220 29.23 29.58 28.61 29.51 2801017
20020221 29.56 29.88 29.17 29.29 1976147
20020222 29.25 29.55 28.80 29.35 2750791
20020225 29.60 30.22 29.40 30.04 3085041
20020226 29.92 30.34 29.68 30.11 2144284
20020227 30.42 31.06 30.00 30.38 2390733
20020228 30.39 30.83 29.71 29.75 3118820
20020301 29.76 30.57 29.76 30.49 2052181
20020304 30.79 31.97 30.75 31.90 2885781
20020305 31.90 32.49 31.74 32.03 2797981
20020306 31.93 32.80 31.85 32.76 2814428
20020307 32.80 33.20 32.42 32.53 2592902
20020308 33.04 33.18 32.48 32.48 2849472
20020311 32.49 33.55 32.49 33.36 2197799
20020312 33.00 33.32 32.59 33.08 2121638
20020313 33.08 33.46 32.82 33.19 3288348
20020314 33.08 33.61 32.91 33.20 2110757
20020315 33.59 34.41 33.44 34.31 3272534
20020318 34.74 34.74 33.75 34.29 2795071
20020319 34.78 35.32 34.58 34.64 2911337
20020320 34.50 34.51 33.67 33.73 2487263
20020321 33.87 33.87 32.98 33.47 2499914
20020322 33.47 34.03 33.13 33.51 1965140
20020325 33.52 33.79 33.13 33.14 2330639
20020326 33.40 34.02 33.35 33.57 3744304
20020327 33.59 34.57 33.57 34.20 2458164
20020328 34.58 34.58 33.12 33.21 3674089
20020401 32.53 32.68 32.09 32.64 2780775
20020402 32.41 32.71 32.30 32.41 2303438
20020403 31.70 31.99 31.17 31.22 4136750
20020404 31.21 31.21 30.63 30.98 4100567
20020405 30.91 31.33 30.76 30.85 3336044
20020408 30.75 31.06 30.47 30.91 2138464
20020409 30.79 30.92 30.43 30.71 2699300
20020410 30.71 30.96 30.15 30.30 3711411
20020411 30.15 30.15 28.84 28.96 4497062
20020412 29.32 30.15 29.25 30.00 5264622
20020415 30.11 30.29 29.56 29.59 3582493
20020416 29.88 30.50 29.85 30.41 2730675
20020417 29.60 30.71 29.20 30.38 4536822
20020418 30.58 30.58 29.69 29.92 3033525
20020419 30.27 30.27 29.68 29.79 2751744
20020422 29.79 29.79 29.45 29.58 2193970
20020423 29.64 29.68 29.32 29.42 2480660
20020424 29.32 29.58 28.92 28.95 2789499
20020425 28.95 29.50 28.64 29.44 3767114
20020426 29.56 29.78 29.22 29.26 2363492
20020429 28.76 29.36 28.72 28.72 2680889
20020430 28.84 29.44 28.49 29.07 2227824
20020501 28.80 29.08 28.45 28.95 2888796
20020502 29.15 29.48 28.74 29.40 2210582
20020503 29.52 29.52 28.43 28.78 3076818
20020506 28.88 29.02 27.62 27.76 3535925
20020507 28.29 28.68 27.80 27.81 3760947
20020508 28.68 29.36 28.54 28.92 5519974
20020509 28.89 28.90 28.23 28.38 3905928
20020510 28.29 28.30 27.66 27.68 2622243
20020513 27.61 28.09 27.53 27.98 2164143
20020514 28.61 28.72 28.00 28.27 4008749
20020515 28.29 29.72 28.17 29.40 5650231
20020516 29.76 29.92 29.24 29.74 4345779
20020517 30.16 30.28 29.72 29.87 2589144
20020520 29.76 29.83 29.53 29.56 2342475
20020521 29.80 30.15 29.39 29.43 2644141
20020522 29.60 29.71 28.97 29.19 1755000
20020523 29.44 29.65 29.19 29.32 1991097
20020524 29.24 29.41 28.85 28.99 1957117
20020528 29.07 29.07 28.29 28.66 2639862
20020529 28.66 29.11 28.57 28.74 1921124
20020530 28.54 28.84 28.23 28.72 2454608
20020531 28.61 29.27 28.61 28.84 1976624
20020603 28.64 29.00 28.13 28.17 1744428
20020604 28.01 28.17 27.27 27.53 3450723
20020605 27.77 27.93 27.41 27.81 2228076
20020606 27.33 27.45 26.87 26.94 3630188
20020607 26.70 27.21 26.66 26.92 2537167
20020610 26.86 27.29 26.62 27.02 1845109
20020611 27.17 27.57 26.25 26.42 3517425
20020612 26.42 26.82 26.22 26.75 5209499
20020613 26.23 26.75 26.09 26.26 2774523
20020614 26.14 26.90 25.43 26.66 3839982
20020617 27.02 28.09 27.02 28.06 3256786
20020618 27.65 28.37 27.50 28.05 3032770
20020619 27.69 27.87 27.38 27.52 2961538
20020620 27.33 27.56 26.63 26.80 2978025
20020621 26.25 26.84 26.25 26.78 4556581
20020624 26.54 27.26 26.42 26.91 4242581
20020625 27.17 27.56 26.67 26.67 2606008
20020626 25.63 26.40 25.47 25.99 4089420
20020627 26.22 27.02 26.14 26.94 3448080
20020628 26.86 27.41 26.78 26.82 2713737
20020701 26.93 27.21 26.22 26.31 2663019
20020702 26.54 26.55 25.97 25.97 3498169
20020703 25.82 25.90 24.64 25.08 4083631
20020705 25.23 26.64 25.23 26.63 1533627
20020708 26.62 26.78 26.18 26.32 2867150
20020709 26.05 26.37 25.43 25.43 2201018
20020710 25.63 26.02 24.68 24.78 3697141
20020711 24.63 25.67 24.35 25.49 4867560
20020712 25.40 26.15 25.25 25.46 3732001
20020715 24.95 25.16 23.76 24.84 5885951
20020716 24.31 25.11 24.08 24.54 3576197
20020717 25.59 25.61 23.83 24.37 4137517
20020718 24.52 24.71 23.75 23.82 4062248
20020719 23.27 23.95 23.06 23.47 5040614
20020722 23.31 23.75 22.39 22.86 4629138
20020723 22.47 22.79 21.28 22.31 6952709
20020724 21.63 23.87 21.51 23.87 5865441
20020725 23.67 23.93 22.63 23.46 4164023
20020726 23.35 23.99 23.20 23.70 3577379
20020729 24.11 25.67 24.11 25.59 4008735
20020730 25.15 25.99 24.75 25.62 3339321
20020731 25.23 25.83 25.11 25.61 3584256
20020801 25.41 25.59 24.48 24.71 3786681
20020802 24.71 24.87 24.26 24.59 2790686
20020805 24.59 24.59 23.62 23.71 2631147
20020806 24.20 25.17 24.15 24.51 3465602
20020807 25.11 25.39 24.39 24.70 3680029
20020808 24.90 26.79 24.83 26.65 3922089
20020809 26.35 26.99 25.87 26.70 3432218
20020812 26.11 26.87 25.83 26.65 1810070
20020813 25.98 26.71 25.68 25.79 2906589
20020814 25.72 26.93 25.19 26.83 2272934
20020815 26.74 27.27 26.55 27.05 2849450
20020816 26.63 27.10 26.51 26.84 2236675
20020819 26.83 27.72 26.81 27.72 2022997
20020820 27.71 27.83 27.00 27.59 2908840
20020821 27.59 28.23 27.28 27.99 2834447
20020822 27.99 28.43 27.68 28.39 2337825
20020823 27.99 28.21 27.64 27.87 1703544
20020826 27.99 28.48 27.50 28.33 1806194
20020827 28.59 28.79 28.06 28.21 2678283
20020828 27.99 28.08 27.46 27.87 2354454
20020829 27.59 28.10 27.13 27.75 2772431
20020830 27.59 28.47 27.56 28.11 2283061
20020903 27.43 27.55 25.75 25.79 4451844
20020904 26.02 26.66 25.72 26.54 3122267
20020905 25.79 26.67 25.51 26.13 2453853
20020906 26.55 26.94 26.39 26.64 1828074
20020909 26.35 27.06 26.08 26.95 2914966
20020910 26.99 27.03 26.39 26.75 2164282
20020911 27.42 27.43 26.65 26.70 1312448
20020912 26.35 26.46 25.47 25.63 1903718
20020913 25.27 26.11 25.22 26.05 2770806
20020916 25.71 26.04 25.42 25.89 1712421
20020917 26.50 26.58 25.47 25.55 2416469
20020918 24.99 25.07 24.23 24.84 4247169
20020919 24.09 24.21 23.71 23.76 3865575
20020920 23.71 23.93 23.08 23.21 6210026
20020923 23.02 23.51 22.25 23.23 4056872
20020924 22.69 23.26 22.08 22.23 4247044
20020925 22.43 23.59 22.15 23.27 4169024
20020926 23.39 23.79 23.11 23.67 3670902
20020927 23.59 23.91 23.03 23.10 3575879
20020930 22.64 23.31 21.93 22.99 3959098
20021001 22.92 23.32 22.15 23.26 5152016
20021002 23.03 23.03 21.31 21.40 6625128
20021003 21.41 21.41 18.32 19.16 16077200
20021004 19.11 19.16 17.77 18.06 7359058
20021007 18.00 18.17 16.68 16.68 5901575
20021008 17.00 18.51 16.96 18.24 7906443
20021009 17.83 17.83 17.09 17.20 4372325
20021010 16.96 18.80 16.92 18.44 5887197
20021011 19.12 19.60 18.70 19.00 6084245
20021014 18.40 18.96 18.32 18.64 3412088
20021015 20.32 20.32 19.46 19.98 5487974
20021016 19.75 20.32 19.49 20.21 4288580
20021017 21.53 21.73 21.17 21.56 5644272
20021018 21.56 22.11 21.18 21.79 4747588
20021021 21.77 22.24 21.23 22.12 3219008
20021022 21.76 22.09 21.50 21.91 3673552
20021023 21.73 22.29 20.98 22.08 3737175
20021024 22.37 22.58 21.16 21.35 3354813
20021025 21.17 22.11 20.96 21.95 2259817
20021028 22.42 22.50 21.85 22.00 3029502
20021029 22.00 22.04 20.92 21.09 4075509
20021030 21.29 21.61 21.08 21.33 4393999
20021031 21.40 21.49 20.76 20.96 4791368
20021101 20.96 21.62 20.58 21.37 3827588
20021104 21.81 22.14 21.46 21.57 3202017
20021105 21.38 21.80 21.30 21.48 2370569
20021106 21.53 21.77 20.92 21.45 4194199
20021107 21.17 21.37 20.66 20.71 3631632
20021108 20.50 21.21 20.00 20.16 3659537
20021111 20.09 20.32 19.88 19.97 2608817
20021112 20.16 20.95 20.08 20.64 3636841
20021113 20.65 21.13 20.05 20.72 4472754
20021114 21.16 21.90 21.06 21.86 4508472
20021115 21.87 22.06 21.25 22.06 4038302
20021118 22.15 22.16 21.50 21.63 2624816
20021119 21.63 21.89 21.37 21.69 2368585
20021120 21.63 22.70 21.51 22.46 4617240
20021121 22.70 24.19 22.64 24.03 5320945
20021122 24.04 24.33 23.83 23.92 3438157
20021125 23.93 24.13 23.14 23.83 3157493
20021126 23.84 23.84 23.21 23.67 2982621
20021127 23.87 24.50 23.79 24.41 2282885
20021129 24.33 24.62 24.08 24.47 1522254
20021202 24.75 24.87 23.90 24.29 3029874
20021203 23.99 24.19 23.48 23.58 2479213
20021204 23.59 23.59 23.16 23.22 3078739
20021205 23.34 23.34 22.41 22.42 3707038
20021206 22.09 22.67 22.01 22.16 5291055
20021209 22.06 22.29 21.45 21.50 4004196
20021210 21.50 21.77 21.13 21.43 4883641
20021211 21.44 21.44 20.96 21.19 3411740
20021212 21.17 21.25 20.53 20.64 4615008
20021213 20.65 20.68 20.14 20.42 3812333
20021216 20.80 21.41 20.76 21.25 4314005
20021217 21.25 21.78 21.13 21.37 4620217
20021218 21.38 21.38 17.98 18.05 23975442
20021219 18.06 19.67 18.06 19.17 13536454
20021220 19.71 19.92 19.27 19.58 9343992
20021223 19.59 19.59 18.95 19.38 4055913
20021224 19.36 19.59 19.24 19.28 1213314
20021226 19.22 19.92 19.22 19.42 2040049
20021227 19.42 19.55 19.10 19.12 2555239
20021230 19.23 19.48 19.02 19.32 2765582
20021231 19.19 19.44 19.01 19.32 2512823
20030102 19.63 20.38 19.47 20.33 3785048
20030103 20.08 20.71 20.08 20.47 2950747
20030106 20.47 21.54 20.40 21.50 4941807
20030107 21.27 21.69 21.08 21.40 4718815
20030108 20.24 21.04 20.24 20.56 5983226
20030109 21.41 21.85 21.17 21.58 5360632
20030110 21.57 22.28 21.33 21.69 5115315
20030113 21.89 21.92 21.29 21.75 4411363
20030114 21.75 21.96 21.58 21.96 2812958
20030115 21.96 21.96 21.50 21.79 3269362
20030116 21.78 22.23 21.57 21.82 3396733
20030117 21.49 22.04 21.45 21.88 3007674
20030121 22.09 22.09 21.13 21.21 2760621
20030122 21.39 21.39 20.60 20.93 5757122
20030123 21.21 21.41 20.88 21.25 4990130
20030124 20.64 20.79 20.23 20.65 11903525
20030127 20.60 21.00 20.26 20.52 5455593
20030128 20.71 20.72 20.35 20.64 3691583
20030129 20.39 20.87 20.27 20.69 3802349
20030130 20.72 20.82 20.23 20.31 2962497
20030131 20.31 20.65 20.16 20.56 3423037
20030203 20.56 20.63 20.23 20.50 3823272
20030204 20.51 20.51 19.70 20.02 4295996
20030205 20.07 20.18 19.64 19.70 7202864
20030206 19.71 19.71 18.81 19.13 6851244
20030207 19.42 19.52 18.96 19.05 3528388
20030210 19.09 19.37 18.87 19.17 2681644
20030211 19.18 19.34 18.61 18.79 4212183
20030212 18.80 18.95 18.41 18.45 2640537
20030213 18.36 18.56 17.87 18.31 3685799
20030214 18.23 18.69 17.92 18.61 3170614
20030218 18.85 19.07 18.70 18.89 2949574
20030219 18.89 18.93 18.55 18.75 3224889
20030220 18.96 18.97 18.63 18.70 3151907
20030221 18.69 19.00 18.43 18.82 2709582
20030224 18.81 18.83 18.06 18.23 3200152
20030225 17.96 18.49 17.94 18.49 4624848
20030226 18.49 18.49 18.19 18.35 3405807
20030227 18.40 18.68 18.20 18.58 2705274
20030228 18.58 18.84 18.44 18.51 5179047
20030303 18.70 19.01 18.44 18.45 3294057
20030304 18.33 18.44 18.01 18.08 2264795
20030305 18.03 18.24 17.88 18.08 3401869
20030306 18.08 18.08 17.39 17.51 5368580
20030307 17.51 17.75 17.01 17.47 3885178
20030310 17.39 17.39 16.58 16.73 3239535
20030311 16.73 16.86 16.17 16.37 6188617
20030312 16.33 16.35 15.64 16.23 6763493
20030313 16.75 17.09 16.50 16.97 4903363
20030314 16.97 17.23 16.71 16.89 5950717
20030317 16.66 17.61 16.53 17.59 5053389
20030318 17.79 18.27 17.75 18.11 6039083
20030319 18.00 18.16 17.75 18.03 4191507
20030320 18.03 18.39 17.67 18.22 3896377
20030321 17.59 18.35 17.06 18.04 7743525
20030324 17.67 17.68 17.40 17.40 3499589
20030325 17.41 17.73 17.28 17.58 4246644
20030326 17.58 17.78 17.38 17.57 2589093
20030327 17.57 17.59 17.15 17.37 2650383
20030328 17.37 17.47 17.15 17.38 1665305
20030331 16.86 17.17 16.58 16.66 3837056
20030401 16.66 17.18 16.54 17.07 3440514
20030402 17.59 17.96 17.35 17.83 3100216
20030403 17.60 18.03 17.60 17.96 4679862
20030404 18.00 18.23 17.85 17.95 2734689
20030407 18.48 18.89 18.29 18.30 3573064
20030408 18.31 18.57 18.04 18.33 3084217
20030409 18.41 18.68 18.03 18.10 2485219
20030410 18.10 18.48 18.10 18.43 2379991
20030411 18.69 18.74 18.26 18.35 2243011
20030414 18.35 18.79 18.14 18.77 2322147
20030415 18.78 19.67 18.48 19.61 5252965
20030416 19.71 20.79 19.63 19.81 5111933
20030417 19.81 20.25 19.53 20.25 3708930
20030421 20.25 20.53 20.00 20.39 4849754
20030422 20.11 21.31 20.02 21.25 5268825
20030423 21.07 21.33 20.90 21.23 3325361
20030424 21.23 21.30 20.83 21.13 3467613
20030425 21.02 21.20 20.75 20.84 3850328
20030428 20.84 21.45 20.78 21.38 3463465
20030429 21.38 21.68 21.26 21.61 3619382
20030430 21.52 21.89 21.31 21.68 4008440
20030501 21.68 21.70 21.11 21.48 3440773
20030502 21.39 22.17 21.26 22.08 3392339
20030505 22.08 22.64 21.91 22.05 4058339
20030506 21.91 22.38 21.90 22.33 3763342
20030507 22.33 22.33 21.80 22.01 3529955
20030508 21.68 22.01 21.15 21.15 4092743
20030509 21.35 21.57 21.03 21.51 2833700
20030512 21.51 22.09 21.27 22.09 1998608
20030513 22.09 22.20 21.70 22.02 3017798
20030514 22.11 22.16 21.68 21.86 2145985
20030515 22.01 22.42 21.81 22.38 3627312
20030516 22.38 22.66 22.11 22.30 1804506
20030519 22.30 22.30 21.34 21.50 2995106
20030520 21.45 21.70 21.31 21.65 3680382
20030521 21.65 22.11 21.52 22.11 2941304
20030522 22.13 22.31 21.99 22.24 2308977
20030523 22.24 22.34 22.02 22.20 1635535
20030527 22.20 23.03 21.82 22.89 2490513
20030528 22.89 23.63 22.89 23.46 3394047
20030529 23.48 23.66 23.07 23.20 2006782
20030530 23.20 23.84 23.20 23.72 2479411
20030602 23.96 24.55 23.87 24.21 3540813
20030603 24.21 24.62 24.16 24.47 3208119
20030604 24.39 24.89 24.35 24.81 2502347
20030605 24.81 24.81 24.37 24.63 3636462
20030606 25.00 25.12 24.04 24.08 5034829
20030609 23.97 24.02 23.25 23.36 3354275
20030610 23.44 23.80 23.39 23.67 2993886
20030611 23.61 24.27 23.52 24.27 2134639
20030612 24.43 24.43 23.85 24.16 2066806
20030613 24.30 24.32 23.49 23.83 2018982
20030616 23.84 24.51 23.84 24.49 2399745
20030617 24.92 24.96 24.50 24.61 3295593
20030618 24.61 24.65 24.11 24.16 2518329
20030619 24.30 24.55 23.95 23.98 4410309
20030620 24.10 24.17 23.67 23.96 4023202
20030623 23.79 23.96 23.07 23.13 3281075
20030624 23.14 23.51 23.11 23.34 1930410
20030625 23.22 23.69 22.96 23.06 2189295
20030626 23.06 23.49 22.96 23.43 1802554
20030627 23.43 23.70 23.27 23.45 2463551
20030630 23.52 23.89 23.48 23.57 2412677
20030701 23.36 23.58 22.80 23.54 2571887
20030702 23.57 24.18 23.18 23.52 2984736
20030703 23.32 23.57 23.16 23.34 1592957
20030707 23.83 24.48 23.80 24.29 3552403
20030708 24.29 24.70 24.20 24.62 2419387
20030709 24.67 25.07 24.60 24.68 3099661
20030710 24.52 24.64 24.01 24.28 2365463
20030711 24.44 24.70 24.29 24.45 1955664
20030714 24.88 25.53 24.75 25.29 3323287
20030715 25.82 26.03 25.55 25.77 3896078
20030716 26.19 26.39 25.36 25.74 3716445
20030717 25.53 25.54 25.00 25.38 3274118
20030718 25.59 25.77 25.38 25.77 2468983
20030721 25.57 25.73 25.38 25.54 2474075
20030722 25.54 25.73 25.35 25.62 2314066
20030723 25.53 25.59 25.07 25.19 2054536
20030724 25.19 25.31 24.77 24.77 4302538
20030725 24.87 25.24 24.65 25.19 3454128
20030728 25.19 25.19 24.75 24.81 3437763
20030729 24.85 24.93 24.27 24.60 2643538
20030730 24.79 24.90 24.60 24.85 2231273
20030731 25.00 25.45 24.73 24.85 3330364
20030801 24.89 24.91 24.34 24.36 2555412
20030804 24.36 24.38 23.47 24.34 2430193
20030805 24.34 24.40 23.78 23.84 2385221
20030806 23.76 24.16 23.63 23.85 2907189
20030807 23.80 23.96 23.59 23.92 2971677
20030808 24.13 24.29 23.92 24.10 1655727
20030811 23.96 24.20 23.76 23.88 2432496
20030812 23.92 24.44 23.92 24.44 2205575
20030813 24.58 24.58 24.11 24.29 1514871
20030814 24.42 24.69 24.15 24.67 1847495
20030815 24.74 24.74 24.21 24.50 1275464
20030818 24.73 24.74 24.36 24.64 1971502
20030819 24.67 24.86 24.51 24.75 2128844
20030820 24.75 24.82 24.60 24.75 1431472
20030821 24.80 25.05 24.62 24.79 1757672
20030822 24.91 24.94 24.38 24.45 2577595
20030825 24.44 24.52 24.32 24.52 1567843
20030826 24.34 24.53 24.03 24.39 2728998
20030827 24.23 24.36 24.04 24.18 1497173
20030828 24.19 24.34 23.92 24.26 2414192
20030829 24.27 24.34 24.08 24.27 1982896
20030902 24.19 24.91 24.19 24.81 2870217
20030903 24.95 25.09 24.70 25.08 3347213
20030904 25.08 25.24 24.94 25.19 2525471
20030905 25.19 25.36 24.88 25.20 2926826
20030908 25.20 25.57 25.17 25.24 2068719
20030909 25.04 25.61 24.95 25.52 2736392
20030910 25.33 25.52 24.52 24.58 2320490
20030911 24.79 25.11 24.76 24.88 2420617
20030912 24.88 24.88 24.52 24.72 2055506
20030915 24.77 24.78 24.37 24.49 1805674
20030916 24.58 25.09 24.58 25.05 2389343
20030917 25.00 25.26 24.99 25.09 1410501
20030918 25.20 26.13 25.16 25.92 3228904
20030919 25.92 26.09 25.78 25.94 2292004
20030922 25.61 25.66 25.25 25.43 2363644
20030923 25.43 25.51 25.18 25.33 1505416
20030924 25.28 25.47 24.77 24.93 2846822
20030925 24.83 24.88 24.12 24.12 3580438
20030926 24.01 24.01 23.68 23.92 3380548
20030929 23.94 24.38 23.92 24.34 2382676
20030930 24.34 24.34 23.88 24.01 4039372
20031001 24.01 25.34 24.01 25.11 4159379
20031002 24.95 25.07 24.71 24.75 2795183
20031003 24.75 25.45 24.75 25.00 2174179
20031006 25.00 25.83 25.00 25.37 2330430
20031007 25.37 25.60 25.17 25.41 3327818
20031008 25.42 25.60 25.28 25.52 2636508
20031009 25.96 26.22 25.84 26.02 2648629
20031010 26.02 26.15 25.66 25.70 1752217
20031013 25.78 26.37 25.78 26.23 2153936
20031014 26.24 26.89 26.24 26.79 4296356
20031015 27.17 27.17 26.84 26.92 4040948
20031016 26.85 26.95 26.60 26.62 3117746
20031017 26.63 26.63 25.50 25.65 4006401
20031020 25.78 26.19 25.40 25.44 3581650
20031021 25.47 25.80 25.23 25.31 3833179
20031022 23.67 26.24 23.67 25.38 4524533
20031023 25.38 25.44 24.96 25.24 2361736
20031024 25.24 25.24 24.76 25.21 2227344
20031027 25.21 26.12 25.21 25.62 2192180
20031028 25.70 25.91 25.28 25.60 3176277
20031029 25.79 25.93 24.70 25.81 2737937
20031030 26.16 26.17 25.79 26.01 2256245
20031031 26.12 26.22 25.87 25.90 3478418
20031103 25.95 26.34 25.91 26.28 2218914
20031104 26.12 26.48 26.01 26.30 2490588
20031105 26.30 26.30 25.52 25.95 2604990
20031106 25.95 26.09 25.46 26.04 2123298
20031107 26.04 26.29 25.93 26.16 2815610
20031110 26.16 26.24 25.34 25.85 2161954
20031111 25.62 25.85 25.58 25.83 1690137
20031112 25.83 26.03 25.78 25.95 3452648
20031113 25.95 26.02 25.49 25.49 2964092
20031114 25.33 25.54 24.87 24.98 3750333
20031117 24.85 24.91 24.35 24.79 2367396
20031118 24.80 24.91 24.24 24.46 2627269
20031119 24.53 24.70 24.44 24.62 2008776
20031120 24.41 24.67 24.24 24.29 3152313
20031121 24.41 24.79 24.25 24.72 2872570
20031124 24.85 25.32 24.84 25.27 3232635
20031125 25.12 25.37 25.09 25.31 3010936
20031126 25.33 25.60 25.20 25.46 2053092
20031128 25.53 25.61 25.39 25.48 1192308
20031201 25.66 25.77 25.52 25.66 2405329
20031202 26.53 26.59 26.08 26.16 4118226
20031203 26.16 26.38 25.96 26.16 3468664
20031204 26.07 26.36 26.03 26.21 3289354
20031205 26.03 26.15 25.97 25.99 2479630
20031208 25.93 26.56 25.93 26.51 2766237
20031209 26.51 26.56 26.13 26.22 2577534
20031210 26.20 26.46 26.04 26.40 3344869
20031211 26.32 26.94 26.32 26.82 3113657
20031212 26.86 26.91 26.49 26.69 1486020
20031215 26.51 27.07 26.32 26.36 3100170
20031216 26.17 26.29 26.00 26.19 2463614
20031217 26.12 26.21 25.75 26.02 5012005
20031218 26.16 26.89 26.14 26.84 5011162
20031219 26.88 27.04 26.48 27.00 3784413
20031222 26.78 27.30 26.49 27.30 2107041
20031223 27.30 27.57 27.28 27.48 2053212
20031224 27.34 27.61 27.24 27.33 648719
20031226 27.31 27.57 27.30 27.42 346216
20031229 27.46 27.72 27.46 27.50 1615475
20031230 27.61 27.75 27.51 27.64 1409310
20031231 27.65 27.81 27.34 27.50 1736018
20040102 27.50 27.69 27.18 27.25 1757453
20040105 27.53 28.38 27.49 28.38 3164235
20040106 28.26 28.94 28.25 28.82 3535378
20040107 28.23 28.36 27.39 27.83 7181426
20040108 28.03 28.07 27.49 27.79 4507192
20040109 27.61 27.93 27.38 27.47 3093306
20040112 27.40 27.66 27.40 27.57 1639318
20040113 27.65 27.82 27.01 27.56 2572476
20040114 27.56 27.93 27.54 27.90 2939525
20040115 28.23 28.52 27.50 28.27 4220104
20040116 28.27 28.52 28.08 28.45 2553208
20040120 28.47 28.62 28.33 28.48 2168818
20040121 28.19 28.50 27.82 28.24 3456797
20040122 28.40 28.48 28.05 28.28 2926216
20040123 28.48 28.48 27.57 27.69 4111164
20040126 27.62 27.74 27.24 27.64 4488389
20040127 27.39 27.39 26.25 26.30 12998873
20040128 26.06 26.30 25.39 25.73 10314483
20040129 25.54 25.68 25.27 25.54 7032831
20040130 25.98 26.65 25.90 26.52 7217912
20040202 26.67 26.81 26.44 26.52 6750421
20040203 26.52 26.52 26.15 26.39 4066271
20040204 26.10 26.38 25.89 25.97 6306634
20040205 26.19 26.32 25.94 25.94 4260570
20040206 25.99 26.29 25.85 26.19 5037765
20040209 26.31 26.40 26.02 26.30 5114743
20040210 26.15 26.74 26.06 26.62 4046518
20040211 26.36 26.75 26.35 26.62 6215890
20040212 26.62 27.11 26.50 26.98 5789222
20040213 26.98 27.25 26.83 27.22 3183725
20040217 27.31 27.59 27.23 27.44 2673376
20040218 27.44 27.57 27.28 27.36 2267659
20040219 27.54 27.57 27.10 27.18 1966573
20040220 27.07 27.11 26.56 26.80 4483840
20040223 26.81 27.01 26.67 26.81 3015285
20040224 26.81 27.06 26.72 26.87 2984159
20040225 26.91 27.43 26.82 27.40 3522282
20040226 27.16 27.74 27.15 27.65 5993577
20040227 27.24 27.72 27.24 27.57 5049976
20040301 27.75 27.76 27.49 27.64 3378982
20040302 27.59 27.75 27.49 27.57 2611962
20040303 27.49 27.77 27.49 27.73 2044269
20040304 27.69 27.77 27.54 27.64 3427347
20040305 27.61 28.06 27.51 27.92 3725320
20040308 27.79 27.97 27.62 27.65 1646692
20040309 27.65 27.65 27.26 27.44 2032297
20040310 27.40 27.40 26.74 26.78 2456930
20040311 26.73 26.81 26.10 26.20 4092488
20040312 26.35 26.81 26.32 26.80 2777888
20040315 27.02 27.04 25.64 26.25 2303693
20040316 26.65 27.13 26.60 27.06 3771530
20040317 27.06 27.62 27.04 27.52 2474648
20040318 27.44 27.56 27.21 27.27 2164464
20040319 27.44 27.62 27.31 27.31 2994694
20040322 27.31 27.31 26.56 26.73 2600828
20040323 26.77 26.84 26.37 26.37 2497992
20040324 26.44 26.52 26.05 26.13 2396952
20040325 26.36 26.65 26.29 26.60 2243117
20040326 26.45 26.64 26.26 26.38 1977946
20040329 26.44 26.66 26.28 26.55 1511773
20040330 26.56 26.75 26.40 26.60 1509498
20040331 26.69 26.69 26.26 26.31 3228140
20040401 26.60 26.70 26.30 26.60 4456904
20040402 27.48 27.52 26.49 26.93 3377904
20040405 26.90 27.26 26.86 27.26 3043179
20040406 27.15 27.36 26.96 27.22 1920962
20040407 27.28 27.41 26.86 27.06 2028227
20040408 27.27 27.37 27.04 27.08 2315066
20040412 27.29 27.75 27.12 27.57 2038283
20040413 27.62 27.69 26.66 26.80 3866345
20040414 26.27 26.72 25.94 26.15 3493789
20040415 26.15 26.22 25.22 25.64 4103263
20040416 25.85 26.29 25.84 26.00 3137155
20040419 26.00 26.03 25.64 25.69 2164105
20040420 25.87 25.93 25.37 25.38 2089162
20040421 25.14 25.23 24.66 24.77 6148250
20040422 24.95 25.58 24.87 25.49 7318563
20040423 25.37 25.66 25.23 25.49 3259971
20040426 25.61 25.74 25.32 25.46 2023828
20040427 25.54 25.96 25.54 25.58 2550378
20040428 25.32 25.34 24.82 24.83 2575219
20040429 24.78 25.27 24.52 24.71 3612391
20040430 24.86 24.86 24.40 24.52 4137871
20040503 24.45 24.67 24.27 24.47 3384774
20040504 24.63 25.03 24.56 24.81 3433388
20040505 25.20 25.42 25.00 25.27 3663144
20040506 25.25 25.45 25.11 25.36 4054669
20040507 25.28 25.29 24.60 24.75 3811125
20040510 24.63 24.63 23.92 24.36 3205534
20040511 24.40 24.47 24.16 24.31 3523365
20040512 24.16 24.31 23.92 24.18 7113886
20040513 24.10 24.87 24.10 24.49 5232214
20040514 24.50 24.73 24.26 24.61 4430385
20040517 24.26 24.42 23.99 24.14 3354822
20040518 24.27 24.83 24.26 24.69 4887402
20040519 25.11 25.52 24.67 24.68 3667186
20040520 24.54 24.61 24.33 24.45 2542652
20040521 25.17 25.17 24.57 24.68 1889398
20040524 24.89 24.90 24.62 24.72 3264013
20040525 24.61 25.29 24.43 25.26 2451486
20040526 25.21 25.56 25.11 25.28 1980325
20040527 25.59 25.59 25.07 25.24 2783819
20040528 25.28 25.34 25.16 25.30 1693635
20040601 25.17 25.31 24.98 25.25 2421058
20040602 25.27 25.62 25.21 25.47 1781473
20040603 25.28 25.36 25.00 25.00 1383649
20040604 25.06 25.32 25.03 25.25 2219828
20040607 25.36 25.58 25.31 25.58 2612423
20040608 25.42 25.69 25.39 25.53 2274979
20040609 25.51 25.52 25.08 25.11 1683532
20040610 25.15 25.24 24.86 25.00 2048313
20040614 25.00 25.00 24.51 24.56 1791338
20040615 24.82 24.95 24.52 24.54 2013963
20040616 24.65 24.65 24.40 24.44 2292808
20040617 24.31 24.42 24.18 24.21 3337706
20040618 24.21 24.59 24.21 24.36 2768129
20040621 24.44 24.49 24.18 24.18 1845419
20040622 24.16 24.83 24.15 24.77 2589007
20040623 24.68 24.83 24.55 24.72 2238133
20040624 24.78 24.91 24.70 24.72 2111547
20040625 24.67 25.00 24.65 24.75 2630846
20040628 24.90 24.92 24.50 24.58 1878225
20040629 24.58 24.69 24.37 24.63 2657589
20040630 24.61 24.86 24.48 24.80 2520544
20040701 24.79 24.94 24.26 24.45 1772677
20040702 24.45 24.76 24.40 24.65 2604340
20040706 24.40 24.46 24.15 24.17 1944549
20040707 24.05 24.26 24.05 24.10 2145541
20040708 24.20 24.29 23.94 23.94 2339164
20040709 24.06 24.10 23.92 23.94 1454727
20040712 23.94 23.98 23.72 23.83 3290875
20040713 23.83 23.83 23.39 23.60 4131809
20040714 23.52 23.58 22.93 23.18 6735079
20040715 23.22 23.74 23.20 23.65 4893345
20040716 23.72 24.36 23.72 24.22 5043940
20040719 24.12 24.24 23.94 24.16 3238220
20040720 24.08 24.41 23.90 24.23 3693810
20040721 24.45 24.64 23.80 23.80 4963983
20040722 23.82 23.99 23.64 23.87 2878952
20040723 23.77 23.94 23.73 23.82 2694541
20040726 23.78 24.16 23.77 23.88 1993593
20040727 24.05 24.21 23.88 24.21 1790068
20040728 24.17 24.24 23.79 23.99 2669647
20040729 24.21 24.51 24.16 24.51 2136708
20040730 24.52 24.57 24.28 24.35 1725531
20040802 24.35 24.51 24.13 24.44 2562634
20040803 24.37 24.57 24.28 24.44 1666184
20040804 24.28 24.54 24.18 24.41 2626936
20040805 24.45 24.48 23.86 23.88 1767061
20040806 23.80 24.03 23.69 23.77 2434385
20040809 23.84 23.86 23.68 23.72 1097496
20040810 23.73 24.02 23.65 23.99 1662763
20040811 23.93 24.06 23.74 24.05 1241084
20040812 23.90 23.97 23.66 23.66 1238725
20040813 23.71 23.71 23.26 23.35 2458217
20040816 23.44 24.14 23.42 24.14 2624930
20040817 24.24 24.43 24.11 24.33 1994064
20040818 24.31 24.98 24.27 24.98 3914742
20040819 24.84 25.00 24.66 24.81 2187088
20040820 24.81 25.15 24.72 25.05 2239119
20040823 25.02 25.22 24.96 24.96 2420108
20040824 25.09 25.22 24.94 24.99 2171514
20040825 25.07 25.28 24.92 25.23 1544070
20040826 25.23 25.35 25.13 25.24 1230466
20040827 25.29 25.33 25.10 25.12 1064461
20040830 25.12 25.33 25.03 25.04 909546
20040831 25.00 25.26 24.99 25.26 2058956
20040901 25.26 25.44 25.05 25.17 3461680
20040902 25.20 25.43 25.02 25.43 2421288
20040903 25.43 25.60 25.32 25.33 2002913
20040907 25.38 25.81 25.34 25.65 2280650
20040908 25.53 25.68 25.45 25.51 1834667
20040909 25.49 25.55 25.27 25.36 2227793
20040910 25.34 25.47 25.26 25.41 1464076
20040913 25.40 25.43 25.28 25.42 1907699
20040914 25.42 25.49 25.22 25.27 2395567
20040915 25.30 25.33 25.05 25.05 2067451
20040916 25.05 25.30 25.04 25.17 2053647
20040917 25.26 25.51 25.25 25.42 2569359
20040920 25.30 25.44 25.21 25.26 3101708
20040921 25.30 25.49 25.22 25.38 3964532
20040922 25.55 25.77 25.47 25.54 5291745
20040923 25.64 25.71 25.35 25.35 4265748
20040924 25.51 25.55 25.35 25.44 3461208
20040927 25.44 25.44 24.66 24.79 3492592
20040928 24.88 24.97 24.70 24.78 3080706
20040929 24.78 25.03 24.55 25.00 3707089
20040930 24.88 24.92 24.43 24.72 4515050
20041001 24.72 25.27 24.66 25.13 2533964
20041004 25.16 25.38 25.13 25.26 2824915
20041005 25.26 25.63 25.22 25.49 5061792
20041006 25.55 26.18 25.52 26.16 3965712
20041007 26.16 26.22 25.85 26.05 3171555
20041008 26.05 26.11 25.85 25.96 2768754
20041011 26.08 26.26 25.94 26.09 2368077
20041012 25.64 26.11 25.31 26.11 5778905
20041013 26.13 26.41 25.80 25.93 3113152
20041014 25.52 25.98 25.44 25.63 2841787
20041015 25.63 26.26 25.55 26.23 3889021
20041018 26.13 26.36 25.88 26.36 2697609
20041019 26.43 26.48 25.72 26.06 3589222
20041020 25.85 26.66 25.64 26.55 5235938
20041021 26.80 27.04 26.52 26.97 3233407
20041022 26.87 27.09 26.34 26.49 2730794
20041025 26.37 26.54 26.15 26.45 2567085
20041026 26.67 27.22 26.55 27.22 2724115
20041027 27.09 27.68 26.97 27.65 4707143
20041028 27.48 27.73 27.28 27.61 2752357
20041029 27.52 27.74 27.49 27.70 2073730
20041101 27.77 27.85 27.42 27.66 2050410
20041102 27.58 28.16 27.43 27.88 3693832
20041103 28.59 28.76 28.03 28.17 2534273
20041104 28.24 28.75 27.90 28.68 3084814
20041105 28.69 29.00 28.60 28.95 3307468
20041108 28.95 29.00 28.60 28.78 1997207
20041109 28.78 28.79 27.74 27.94 5989630
20041110 28.12 28.15 27.84 28.07 2073027
20041111 28.09 28.45 28.07 28.38 2006231
20041112 28.23 28.49 28.07 28.49 2035059
20041115 28.42 28.46 28.03 28.31 2514351
20041116 28.32 28.33 27.90 27.95 2575639
20041117 27.95 28.25 27.95 28.05 2064707
20041118 28.12 28.25 27.94 28.20 1367682
20041119 28.25 28.27 27.59 27.63 2070918
20041122 27.63 27.72 27.33 27.71 1818147
20041123 27.69 28.07 27.52 27.86 1857287
20041124 27.90 28.12 27.90 28.08 1199403
20041126 28.09 28.24 28.05 28.10 1034990
20041129 28.36 28.42 27.91 28.15 3292586
20041130 27.90 28.17 27.83 28.08 2978057
20041201 28.07 28.46 28.07 28.33 2778958
20041202 28.25 28.33 28.05 28.12 2840949
20041203 28.08 28.37 27.89 28.25 2773450
20041206 28.07 28.25 27.86 28.19 3387038
20041207 28.25 28.53 28.05 28.16 2743685
20041208 28.16 28.54 28.06 28.31 2485992
20041209 28.20 28.29 27.90 28.13 1983262
20041210 28.64 28.64 27.98 28.13 2430797
20041213 28.31 28.32 28.06 28.19 2219393
20041214 28.20 28.33 28.01 28.14 4364372
20041215 28.16 28.44 28.07 28.37 3113877
20041216 28.16 28.35 27.99 28.16 2297556
20041217 27.95 28.42 27.95 28.31 4598980
20041220 28.37 28.58 28.07 28.12 1765413
20041221 28.25 28.45 28.20 28.42 2779778
20041222 28.31 28.79 28.26 28.76 2671029
20041223 28.69 29.09 28.69 28.81 1780764
20041227 28.93 29.04 28.46 28.46 1541587
20041228 28.42 28.66 28.38 28.66 1840529
20041229 28.52 28.81 28.48 28.51 1778655
20041230 28.45 28.61 28.42 28.47 1630180
20041231 28.54 28.65 28.44 28.52 1211121
20050103 28.53 28.70 28.20 28.25 2650170
20050104 28.45 28.50 27.73 27.82 4135039
20050105 27.78 28.27 27.78 27.86 2798059
20050106 28.37 28.60 28.27 28.42 2772630
20050107 28.75 28.75 28.42 28.42 3262820
20050110 28.33 28.48 28.11 28.20 2970089
20050111 28.20 28.22 27.96 28.10 2309275
20050112 28.19 28.19 27.69 28.02 3388210
20050113 27.95 28.07 27.67 27.68 2653568
20050114 27.82 28.03 27.69 27.73 3823323
20050118 27.47 28.22 27.46 28.11 2164901
20050119 27.95 28.07 26.53 26.88 9946780
20050120 26.80 26.98 26.38 26.42 4367242
20050121 26.43 26.59 26.34 26.50 4183566
20050124 26.50 26.58 26.31 26.31 3467371
20050125 26.46 26.56 26.14 26.19 3262744
20050126 25.77 25.89 25.00 25.43 11852777
20050127 25.26 25.48 24.94 25.16 7477388
20050128 25.26 25.43 25.10 25.35 5448343
20050131 25.60 25.69 25.38 25.52 3638475
20050201 25.64 25.64 25.36 25.47 4500866
20050202 25.43 25.52 25.17 25.31 3551759
20050203 25.39 25.52 25.32 25.34 3850901
20050204 25.28 25.84 25.28 25.84 4913845
20050207 25.85 26.19 25.72 26.04 5276540
20050208 26.05 26.36 26.02 26.32 4969600
20050209 26.32 26.32 26.00 26.16 3821569
20050210 26.16 26.32 26.06 26.20 1631430
20050211 26.10 26.38 26.02 26.23 1919049
20050214 26.29 26.37 26.23 26.31 1292131
20050215 26.33 26.44 26.13 26.44 2176404
20050216 26.29 26.32 26.05 26.12 3538839
20050217 26.12 26.18 25.56 25.56 3903513
20050218 25.52 25.87 25.41 25.80 3861726
20050222 25.60 25.77 25.30 25.30 3345735
20050223 25.30 25.64 25.30 25.43 2188277
20050224 25.56 25.69 25.41 25.65 2042430
20050225 25.69 26.19 25.53 26.11 3095480
20050228 26.03 26.24 25.97 25.99 3596223
20050301 26.16 26.33 26.07 26.16 3578531
20050302 26.07 26.34 25.93 26.18 2292802
20050303 26.23 26.36 25.99 26.13 2034515
20050304 26.50 27.20 26.35 26.81 3080814
20050307 26.89 26.93 26.73 26.77 2015426
20050308 26.77 26.84 26.42 26.56 2306886
20050309 26.36 26.44 26.08 26.11 2109010
20050310 26.10 26.42 26.10 26.33 1647726
20050311 26.33 26.40 25.86 25.95 2140670
20050314 26.03 26.38 25.95 26.38 1697544
20050315 26.55 26.63 25.94 25.96 1708136
20050316 25.82 25.89 25.64 25.87 2483112
20050317 25.77 25.86 25.55 25.70 2533629
20050318 25.71 26.19 25.58 26.11 5202744
20050321 25.99 26.07 25.51 25.71 3414177
20050322 25.64 25.68 25.20 25.26 3826574
20050323 25.17 25.45 24.96 25.16 2558654
20050324 25.29 25.41 24.91 24.91 2877118
20050328 24.96 25.19 24.88 24.88 1840131
20050329 24.87 24.87 24.52 24.69 5226606
20050330 24.64 25.03 24.63 24.94 3416971
20050331 24.96 25.26 24.92 24.96 3674908
20050401 25.22 25.39 24.70 24.82 2431897
20050404 24.79 25.03 24.62 24.88 2715907
20050405 24.88 25.09 24.79 24.88 1494896
20050406 25.00 25.47 24.96 25.13 2063731
20050407 25.22 25.52 25.17 25.32 1736770
20050408 25.39 25.41 25.09 25.15 1653196
20050411 25.10 25.37 24.97 25.28 2351001
20050412 25.22 25.43 24.91 25.35 3120157
20050413 25.17 25.42 24.76 24.86 3028202
20050414 24.79 24.88 24.48 24.50 2400470
20050415 24.40 24.49 23.95 24.14 2788423
20050418 24.18 24.38 24.15 24.17 4748444
20050419 24.70 25.13 24.48 24.59 4522167
20050420 24.06 24.42 23.41 23.63 7712046
20050421 23.80 23.87 23.27 23.79 4904882
20050422 23.61 23.87 23.49 23.61 5259128
20050425 23.72 23.87 23.58 23.71 2396761
20050426 23.61 23.86 23.53 23.59 2687144
20050427 23.59 24.11 23.31 23.96 4221186
20050428 23.72 24.02 23.55 23.59 1974353
20050429 23.68 24.24 23.44 24.19 3097308
20050502 24.33 24.47 23.98 24.27 2263004
20050503 24.27 24.47 24.07 24.18 2482235
20050504 24.28 24.79 24.16 24.74 2939641
20050505 24.76 24.98 24.50 24.72 2619688
20050506 24.67 24.68 24.09 24.24 3329245
20050509 24.13 24.37 24.07 24.28 2035918
20050510 24.11 24.40 23.99 24.16 2419284
20050511 24.24 24.39 24.06 24.29 2644407
20050512 24.41 24.78 23.89 23.94 3211313
20050513 24.11 24.33 23.89 24.11 3804901
20050516 24.15 24.97 24.14 24.73 4275243
20050517 24.73 25.05 24.66 24.97 2931902
20050518 25.11 25.49 25.11 25.34 2269010
20050519 25.35 25.46 25.13 25.34 1674267
20050520 25.28 25.32 25.01 25.13 2764880
20050523 25.13 25.19 25.01 25.05 3503198
20050524 25.06 25.06 24.76 24.98 2243252
20050525 24.89 24.99 24.81 24.87 2710938
20050526 24.92 25.12 24.87 25.03 2400457
20050527 25.03 25.16 25.02 25.11 1840828
20050531 25.00 25.10 24.86 24.95 2201093
20050601 24.95 25.37 24.92 25.25 2599128
20050602 25.28 25.35 25.12 25.19 2602247
20050603 25.19 25.31 24.97 24.97 2849777
20050606 24.98 25.21 24.96 25.12 2185961
20050607 25.18 25.44 25.09 25.11 1978165
20050608 25.11 25.36 25.07 25.19 1162227
20050609 25.19 25.25 24.99 25.10 2187578
20050610 25.11 25.19 25.09 25.12 2037882
20050613 25.09 25.29 25.00 25.05 2251915
20050614 24.99 25.25 24.99 25.13 1858847
20050615 25.28 25.45 25.11 25.15 2602362
20050616 25.23 25.35 25.11 25.25 1300835
20050617 25.50 25.54 25.18 25.52 3114749
20050620 25.35 25.44 25.21 25.37 2230431
20050621 25.35 25.46 25.26 25.36 1706147
20050622 25.41 25.70 25.31 25.61 1923184
20050623 25.57 25.69 25.14 25.20 1852609
20050624 25.14 25.34 25.11 25.16 2065834
20050627 25.11 25.14 24.90 24.95 1600690
20050628 24.99 25.61 24.99 25.56 2493555
20050629 25.58 25.66 25.38 25.38 1533811
20050630 25.34 25.54 24.92 24.92 3319773
20050701 24.98 25.22 24.97 25.11 3015876
20050705 25.02 25.27 24.83 25.18 1747498
20050706 25.05 25.13 24.83 24.84 2691764
20050707 24.62 24.89 24.50 24.84 3194564
20050708 24.85 25.10 24.71 24.93 4614717
20050711 24.99 25.20 24.97 25.12 4064444
20050712 25.08 25.37 24.99 25.22 4736114
20050713 25.22 25.43 25.13 25.38 2811891
20050714 25.38 25.58 25.34 25.40 2567133
20050715 25.50 25.73 25.31 25.68 5438625
20050718 25.54 25.93 25.42 25.61 5050408
20050719 25.73 25.85 25.64 25.75 4316133
20050720 26.19 27.38 26.15 27.05 8129696
20050721 26.92 27.02 26.59 26.98 4878765
20050722 27.01 27.18 26.81 27.14 2973344
20050725 27.20 27.33 27.00 27.07 2403378
20050726 27.16 27.27 27.07 27.18 2489733
20050727 27.18 27.18 26.97 27.17 2970477
20050728 27.22 27.32 27.14 27.14 1657261
20050729 27.07 27.19 26.67 26.84 2947426
20050801 26.83 26.97 26.66 26.74 1503244
20050802 26.76 26.98 26.71 26.95 1374800
20050803 26.81 26.95 26.73 26.89 2434227
20050804 26.68 26.87 26.55 26.60 2720816
20050805 26.68 26.73 26.43 26.49 2158418
20050808 26.51 26.68 26.39 26.59 2435259
20050809 26.66 26.72 26.48 26.57 1963575
20050810 26.59 26.86 26.50 26.60 2249705
20050811 26.67 26.77 26.49 26.73 1716092
20050812 26.60 26.68 26.31 26.47 1612420
20050815 26.39 26.78 26.27 26.72 2042246
20050816 26.63 26.75 26.47 26.53 1879399
20050817 26.57 26.89 26.42 26.87 3068071
20050818 26.90 26.93 26.73 26.77 3444111
20050819 26.94 27.17 26.90 27.03 3626684
20050822 27.24 27.38 27.03 27.16 1489596
20050823 27.12 27.16 26.90 27.01 1607260
20050824 26.99 27.15 26.73 26.76 1982497
20050825 26.71 26.87 26.62 26.77 1703477
20050826 26.78 26.78 26.52 26.58 1965983
20050829 26.39 26.69 26.24 26.67 2524596
20050830 26.62 26.62 26.22 26.46 2272526
20050831 26.40 26.67 26.07 26.66 2231241
20050901 26.53 26.99 26.46 26.79 1832264
20050902 27.03 27.16 26.98 27.00 2099128
20050906 27.05 27.38 26.99 27.11 2088807
20050907 26.94 27.02 26.80 26.94 2239842
20050908 27.16 27.25 26.63 26.67 2289614
20050909 26.73 26.81 26.60 26.73 1362300
20050912 26.67 26.77 26.57 26.73 1556914
20050913 26.73 26.73 26.32 26.35 2560147
20050914 26.37 26.44 26.12 26.12 2219199
20050915 26.10 26.16 25.90 25.98 3220712
20050916 26.16 26.67 26.00 26.61 4503194
20050919 26.46 26.46 26.12 26.22 1870339
20050920 26.21 26.65 26.05 26.05 2167019
20050921 25.94 25.95 25.42 25.44 2767835
20050922 25.44 25.68 25.02 25.63 2718866
20050923 25.55 26.12 25.37 25.92 3647556
20050926 25.99 26.09 25.37 25.55 2910269
20050927 25.56 25.88 25.37 25.84 3144793
20050928 25.91 25.91 25.18 25.19 3910176
20050929 25.13 25.54 24.98 25.54 2709233
20050930 25.51 25.71 25.31 25.64 1997635
20051003 25.63 25.95 25.45 25.52 2780221
20051004 25.53 25.80 25.29 25.30 2340762
20051005 25.14 25.58 25.05 25.29 2456361
20051006 25.24 25.58 25.20 25.44 3108554
20051007 25.64 25.69 25.24 25.33 2677810
20051010 25.39 25.55 25.17 25.17 1724005
20051011 25.20 25.48 25.15 25.22 3127935
20051012 25.25 25.51 24.99 25.14 2453379
20051013 25.03 25.56 25.03 25.47 2375969
20051014 25.09 25.96 25.09 25.96 3143531
20051017 26.02 26.03 25.74 25.81 2589276
20051018 25.84 26.15 25.73 25.73 2803272
20051019 25.51 26.15 25.49 25.94 3697787
20051020 26.16 26.73 25.93 25.98 4105135
20051021 26.29 26.60 25.99 26.20 3655240
20051024 26.43 26.79 26.24 26.79 2715345
20051025 26.79 27.00 26.51 26.71 3095202
20051026 26.75 27.14 26.69 26.93 1999115
20051027 26.93 27.12 26.67 26.67 1693932
20051028 26.79 27.18 26.68 27.18 2211070
20051031 27.23 27.65 27.21 27.49 2484381
20051101 27.51 27.57 27.15 27.36 2122509
20051102 27.24 27.68 27.21 27.67 1769972
20051103 27.67 27.73 27.25 27.34 2944830
20051104 27.45 27.53 27.18 27.45 1704746
20051107 27.62 27.79 27.49 27.78 2017556
20051108 27.96 27.96 27.55 27.81 2014027
20051109 27.81 28.10 27.72 27.95 2453760
20051110 27.95 28.56 27.89 28.54 4025892
20051111 28.55 28.77 28.47 28.66 2100881
20051114 28.58 28.58 28.33 28.51 2675846
20051115 28.42 28.59 28.23 28.29 3047279
20051116 28.42 28.55 28.17 28.27 2275841
20051117 28.20 28.41 27.89 28.35 3885651
20051118 29.08 29.08 28.21 28.45 3365781
20051121 28.37 28.72 28.36 28.45 2203899
20051122 28.45 28.74 28.23 28.67 3098845
20051123 28.64 29.10 28.64 28.85 2652283
20051125 28.96 28.96 28.77 28.90 489591
20051128 28.90 29.25 28.86 28.89 3237378
20051129 28.99 29.12 28.85 28.95 2266734
20051130 28.99 29.00 28.38 28.46 2544825
20051201 28.64 28.99 28.54 28.88 2613580
20051202 28.79 28.97 28.66 28.88 1694046
20051205 28.69 28.74 28.37 28.65 2305892
20051206 28.73 28.96 28.55 28.64 2826218
20051207 28.64 28.68 28.06 28.17 2244764
20051208 28.24 28.33 27.84 28.07 2144023
20051209 28.18 28.61 28.07 28.34 2440897
20051212 28.46 28.50 28.27 28.30 2504529
20051213 28.23 28.64 28.11 28.56 3605511
20051214 28.61 28.81 28.36 28.51 1820627
20051215 28.51 28.51 28.13 28.14 2969418
20051216 28.38 28.45 28.00 28.12 3874381
20051219 28.07 28.15 27.82 27.91 1527737
20051220 27.87 28.08 27.72 27.89 1995814
20051221 27.99 28.47 27.95 28.42 3774323
20051222 28.42 28.52 28.13 28.47 1963258
20051223 28.55 28.76 28.45 28.52 1616185
20051227 28.56 28.63 28.09 28.16 1690631
20051228 28.17 28.27 28.08 28.09 1079468
20051229 28.10 28.32 28.02 28.09 1835653
20051230 27.93 28.07 27.71 27.98 1695867
20060103 28.07 28.71 27.80 28.56 3506932
20060104 28.41 28.81 28.27 28.70 3496004
20060105 28.68 28.99 28.59 28.84 2862075
20060106 29.21 29.35 28.90 29.22 4462665
20060109 29.17 29.46 29.12 29.39 3517063
20060110 29.30 29.39 29.15 29.33 2468444
20060111 29.40 29.68 29.30 29.64 3138914
20060112 29.53 29.62 29.38 29.38 3199472
20060113 29.47 29.63 29.20 29.28 3188658
20060117 29.08 29.17 28.78 28.94 2917966
20060118 28.77 29.04 28.02 28.39 5229891
20060119 28.55 28.55 27.83 27.87 5958415
20060120 27.73 27.80 27.30 27.65 6971291
20060123 27.88 28.08 27.62 27.69 4044434
20060124 27.73 28.22 27.73 27.78 2993625
20060125 27.91 28.15 27.77 27.90 2761468
20060126 28.13 28.30 28.07 28.09 3213914
20060127 28.15 28.33 27.75 27.95 3040192
20060130 27.89 28.13 27.74 28.03 2883650
20060131 28.12 28.55 28.06 28.14 2983113
20060201 27.98 28.20 27.84 28.20 2553047
20060202 28.09 28.62 28.08 28.41 4788941
20060203 28.36 28.80 28.09 28.53 3954465
20060206 28.54 28.66 28.38 28.52 2550221
20060207 28.52 28.65 28.38 28.52 3136377
20060208 28.44 28.75 28.42 28.75 2784978
20060209 28.71 29.02 28.61 28.73 1874095
20060210 28.68 29.14 28.46 29.14 3327958
20060213 29.14 29.49 28.93 29.48 3992894
20060214 29.59 29.87 29.36 29.63 4772665
20060215 29.90 30.10 29.67 29.96 4757406
20060216 29.82 30.28 29.60 30.26 4092357
20060217 30.26 30.63 30.02 30.60 5281172
20060221 30.48 30.54 30.22 30.36 3600352
20060222 30.30 30.95 30.30 30.86 3597639
20060223 30.86 30.86 30.25 30.51 4239970
20060224 30.44 30.59 30.25 30.44 3087663
20060227 30.59 30.79 30.36 30.63 2273080
20060228 30.42 30.57 30.05 30.29 3949604
20060301 30.44 30.86 30.30 30.57 4977017
20060302 30.35 30.81 30.26 30.74 9113115
20060303 30.56 30.65 30.12 30.42 7278127
20060306 30.33 30.57 30.14 30.27 2274210
20060307 30.07 30.40 30.00 30.30 2032220
20060308 30.14 30.53 30.10 30.50 2808148
20060309 30.40 30.67 29.99 30.04 3456130
20060310 30.16 30.59 29.95 30.35 3568705
20060313 30.39 30.83 30.39 30.78 4065457
20060314 30.79 30.97 30.61 30.96 3683879
20060315 30.88 30.92 30.53 30.83 2852681
20060316 30.83 30.92 30.68 30.69 3200577
20060317 30.87 31.57 30.74 31.43 7182394
20060320 31.28 31.41 31.10 31.13 4199620
20060321 31.16 31.31 30.88 30.97 5072977
20060322 30.52 31.02 30.52 30.99 3095010
20060323 30.87 31.07 30.74 30.92 2513827
20060324 30.99 31.12 30.70 30.97 1620125
20060327 30.79 30.98 30.67 30.75 2359545
20060328 30.78 30.92 30.30 30.34 3134117
20060329 30.27 30.51 29.95 30.45 2514392
20060330 31.84 31.90 31.54 31.78 15239387
20060331 31.91 32.03 31.67 31.89 9087571
20060403 31.85 32.21 31.67 31.72 4277382
20060404 31.66 31.79 31.48 31.59 4433811
20060405 31.63 32.22 31.59 32.17 6474621
20060406 32.03 32.32 31.87 32.21 4363621
20060407 32.21 33.62 31.86 32.59 5019402
20060410 31.49 31.76 30.70 31.00 14344329
20060411 31.19 31.37 30.48 30.69 7042467
20060412 31.40 31.40 30.61 30.96 7309210
20060413 30.97 31.32 30.97 31.06 3358362
20060417 30.92 31.05 30.64 30.75 3292580
20060418 30.75 31.94 30.71 31.59 6677504
20060419 31.67 31.81 31.40 31.51 5503608
20060420 30.30 30.97 30.08 30.82 8736510
20060421 30.90 30.90 30.14 30.28 6312314
20060424 30.37 30.67 29.88 30.26 7032364
20060425 30.27 30.45 30.14 30.31 3080828
20060426 30.31 30.77 30.28 30.69 3291599
20060427 29.96 31.32 29.96 31.02 3855415
20060428 31.04 31.55 31.03 31.30 3470816
20060501 31.26 31.54 30.99 31.09 3101265
20060502 31.16 31.25 30.75 30.91 3316977
20060503 30.81 31.18 30.63 31.12 4233276
20060504 31.15 31.61 31.12 31.57 4000720
20060505 31.61 31.66 31.28 31.35 3567050
20060508 31.53 31.65 31.27 31.43 3382555
20060509 31.29 31.42 31.17 31.40 1887956
20060510 31.36 31.37 30.79 31.01 4669416
20060511 31.01 31.15 30.48 30.50 3370316
20060512 30.54 30.73 30.31 30.35 3297888
20060515 30.38 30.46 30.20 30.26 3923800
20060516 30.31 30.35 29.97 30.01 2285019
20060517 29.66 29.74 29.17 29.55 5156985
20060518 29.55 29.69 29.25 29.30 3437354
20060519 29.59 29.83 29.38 29.50 3320683
20060522 29.43 29.70 29.37 29.53 2311856
20060523 29.70 29.80 29.25 29.25 2525996
20060524 29.15 29.42 28.63 29.11 2956073
20060525 29.25 29.48 29.13 29.45 1986099
20060526 29.61 29.72 29.42 29.57 1614527
20060530 29.48 29.60 29.35 29.40 2713748
20060531 29.49 29.69 28.90 29.59 3391988
20060601 29.59 29.90 29.57 29.86 2063355
20060602 29.88 30.06 29.69 29.77 5542706
20060605 29.61 29.65 29.14 29.14 3408046
20060606 29.25 29.39 28.97 29.14 2394728
20060607 29.14 29.51 29.07 29.18 2223708
20060608 29.03 29.22 28.66 29.18 3137423
20060609 29.14 29.21 28.82 28.85 2997508
20060612 28.94 28.94 28.21 28.22 3486874
20060613 28.00 28.26 27.65 27.75 4301661
20060614 27.75 27.94 27.44 27.87 3544031
20060615 28.04 28.69 28.01 28.57 3340783
20060616 28.54 28.58 28.19 28.32 3489232
20060619 28.49 28.52 27.99 28.14 3647339
20060620 28.18 28.52 28.18 28.40 4043054
20060621 28.38 28.68 28.34 28.60 4839200
20060622 28.51 28.80 28.45 28.58 2271881
20060623 28.48 28.64 28.26 28.41 2315225
20060626 28.48 28.58 28.32 28.45 1980260
20060627 28.43 28.58 28.19 28.19 2000472
20060628 28.27 28.42 27.92 28.14 2933502
20060629 28.27 28.73 27.99 28.68 3962428
20060630 28.91 29.15 28.66 28.68 3011769
20060703 28.84 29.38 28.74 29.22 1563209
20060705 29.00 29.09 28.79 28.93 2816943
20060706 28.92 29.06 28.70 28.93 1871337
20060707 28.86 28.97 28.61 28.64 1477643
20060710 28.68 28.95 28.68 28.79 2035170
20060711 28.74 28.90 28.40 28.84 2744179
20060712 28.93 29.22 28.76 28.80 3499675
20060713 28.68 28.68 27.95 28.09 3188628
20060714 28.03 28.29 27.99 28.02 2614033
20060717 28.02 28.55 27.86 28.36 2132752
20060718 28.36 28.75 27.92 28.35 3097447
20060719 29.16 30.53 29.07 30.35 8396705
20060720 30.46 30.81 29.73 29.99 10262203
20060721 30.09 30.09 28.94 29.68 14144119
20060724 29.77 30.33 29.77 30.23 4077432
20060725 30.24 30.55 30.12 30.40 2046243
20060726 30.31 30.48 30.09 30.27 2326680
20060727 30.36 30.49 30.00 30.02 2736352
20060728 30.04 30.53 30.04 30.36 4280372
20060731 30.27 30.38 29.86 30.14 1941093
20060801 30.07 30.20 29.77 29.91 2586711
20060802 29.95 30.22 29.79 30.13 2716169
20060803 30.00 30.48 29.94 30.27 2443538
20060804 30.65 30.94 30.26 30.29 3283176
20060807 30.36 30.64 30.29 30.54 3145578
20060808 30.75 30.78 30.17 30.25 2558835
20060809 30.36 30.60 29.81 29.85 2038660
20060810 29.90 30.26 29.77 30.03 2403173
20060811 29.94 30.29 29.82 30.19 3685266
20060814 30.49 30.61 30.04 30.27 2506204
20060815 30.53 30.83 30.49 30.76 2660082
20060816 31.05 31.09 30.62 30.91 2810838
20060817 30.91 30.95 30.70 30.88 1307294
20060818 30.94 30.97 30.59 30.70 2216066
20060821 30.71 30.85 30.56 30.62 2250633
20060822 30.67 30.81 30.56 30.65 3009318
20060823 30.58 30.71 30.45 30.58 2454242
20060824 30.58 30.63 30.07 30.17 2296573
20060825 30.17 30.22 29.91 29.97 1893814
20060828 30.03 30.54 30.00 30.46 3010768
20060829 30.57 30.67 30.40 30.55 2986348
20060830 30.60 30.84 30.46 30.49 2402169
20060831 30.54 30.55 30.13 30.27 2263567
20060901 30.48 30.56 30.33 30.43 1447791
20060905 30.49 30.67 30.39 30.53 2275833
20060906 30.39 30.47 30.23 30.42 1851107
20060907 30.42 30.52 30.12 30.20 1650843
20060908 30.33 30.46 30.05 30.37 1125985
20060911 30.22 30.49 30.21 30.49 2778390
20060912 30.49 30.80 30.31 30.66 5418623
20060913 30.66 31.21 30.64 31.12 3002851
20060914 31.07 31.25 30.94 31.16 2770584
20060915 31.36 31.63 31.25 31.49 3624718
20060918 31.49 31.62 31.23 31.46 3126176
20060919 31.47 31.71 31.31 31.39 2273937
20060920 31.48 31.76 31.30 31.55 3052694
20060921 31.64 31.80 31.27 31.42 2769581
20060922 31.57 31.57 31.08 31.22 1997403
20060925 31.42 31.63 31.25 31.51 2834365
20060926 31.48 31.68 31.30 31.59 2701228
20060927 31.82 32.20 31.78 31.99 4694951
20060928 31.99 32.06 31.84 31.89 2834588
20060929 31.88 32.08 31.62 31.62 2673909
20061002 31.59 31.60 31.24 31.43 3245264
20061003 31.46 31.84 31.42 31.68 2934275
20061004 31.55 32.03 31.55 31.98 5038277
20061005 31.99 32.37 31.93 32.16 3102202
20061006 32.17 32.21 31.68 31.80 2129872
20061009 31.67 32.03 31.65 31.98 1496965
20061010 32.20 32.29 31.77 31.97 1914554
20061011 31.84 32.15 31.69 31.99 1871067
20061012 32.17 32.21 31.83 31.96 2704350
20061013 32.04 32.10 31.64 31.73 2188412
20061016 31.68 31.85 31.58 31.58 2367491
20061017 31.43 31.65 30.90 31.34 3307373
20061018 31.53 31.60 30.95 31.22 3084138
20061019 30.31 30.86 30.12 30.38 8276293
20061020 30.48 30.48 29.86 30.12 4320961
20061023 30.13 30.65 30.04 30.41 3904390
20061024 30.52 30.61 30.20 30.61 4021101
20061025 30.58 31.05 30.52 30.99 4172360
20061026 30.98 31.44 30.91 31.26 2639505
20061027 31.22 31.30 30.93 31.03 3331687
20061030 31.08 31.24 31.01 31.08 1767495
20061031 31.11 31.28 30.99 31.04 3108784
20061101 31.08 31.16 30.57 30.58 3153298
20061102 30.36 30.61 30.25 30.60 4036935
20061103 30.80 30.85 30.63 30.64 4650277
20061106 30.80 31.14 30.68 31.12 3751359
20061107 31.07 31.52 30.96 31.38 3069032
20061108 31.17 31.38 31.04 31.23 4800318
20061109 31.17 31.53 31.17 31.34 5608768
20061110 31.59 31.64 31.39 31.52 3765643
20061113 31.54 31.72 31.41 31.52 2639615
20061114 31.64 31.79 31.54 31.70 4372673
20061115 31.64 31.94 31.64 31.86 4863656
20061116 32.04 32.39 31.94 32.30 3305333
20061117 32.24 32.46 32.16 32.38 4114669
20061120 32.38 32.75 32.34 32.62 4455611
20061121 32.51 32.63 32.17 32.29 4757132
20061122 32.29 32.53 32.26 32.41 3176220
20061124 32.37 32.43 32.27 32.33 1435079
20061127 32.28 32.31 31.88 31.90 3221509
20061128 31.76 32.10 31.73 32.03 3509964
20061129 32.08 32.34 31.96 32.23 1954852
20061130 32.22 32.25 31.90 32.10 4256405
20061201 32.13 32.25 31.73 32.04 3900071
20061204 34.86 35.96 34.77 35.90 29517008
20061205 36.62 36.62 35.74 35.80 14957931
20061206 35.63 35.84 35.55 35.68 7247150
20061207 35.54 35.95 35.36 35.49 8168213
20061208 35.37 35.47 35.27 35.36 5978168
20061211 35.22 35.38 34.97 35.37 5724260
20061212 35.22 35.47 35.17 35.40 4032284
20061213 35.48 35.58 35.32 35.46 3856443
20061214 35.34 35.61 35.21 35.58 5396496
20061215 35.58 35.83 35.56 35.72 5940851
20061218 35.72 36.08 35.67 35.76 2707051
20061219 35.58 35.86 35.46 35.80 3316184
20061220 35.72 35.96 35.65 35.79 2309082
20061221 35.89 35.90 35.50 35.73 4418184
20061222 35.81 35.82 35.40 35.54 2017083
20061226 35.46 35.89 35.44 35.83 1142527
20061227 35.94 36.11 35.85 36.06 1217270
20061228 36.11 36.12 35.82 36.05 1021054
20061229 35.94 36.02 35.46 35.55 1836702
20070103 35.88 36.26 35.77 35.84 5798893
20070104 35.76 35.96 35.45 35.77 6474244
20070105 35.67 36.07 35.35 35.60 5375346
20070108 35.61 35.85 35.31 35.74 4194728
20070109 35.69 35.94 35.28 35.59 4584059
20070110 35.32 35.87 35.27 35.78 3668421
20070111 35.79 36.12 35.64 36.12 2795636
20070112 36.12 36.47 35.94 36.42 3516387
20070116 36.35 36.63 36.17 36.55 3971714
20070117 36.56 37.07 36.23 36.35 4956449
20070118 36.53 37.25 36.47 36.97 7509140
20070119 37.19 37.38 36.86 37.04 4278994
20070122 37.21 37.24 36.91 37.04 4327555
20070123 37.01 37.06 36.74 36.86 2774017
20070124 36.87 37.16 36.82 37.13 1850813
20070125 37.01 37.24 36.78 36.82 5680487
20070126 36.96 37.10 36.47 36.63 6575836
20070129 36.49 36.82 36.06 36.26 5674432
20070130 36.48 36.48 36.13 36.28 2746272
20070131 36.18 36.46 35.87 36.34 3625656
20070201 36.39 36.57 36.29 36.48 4664027
20070202 36.60 37.12 36.51 37.03 4723812
20070205 36.99 37.67 36.97 37.50 5696893
20070206 37.87 37.92 37.58 37.79 3147263
20070207 37.84 37.97 37.53 37.81 3300855
20070208 37.81 37.83 37.44 37.77 2714673
20070209 37.69 38.35 37.61 37.74 4126950
20070212 37.78 38.25 37.77 38.23 4361467
20070213 38.24 38.58 38.18 38.58 2955575
20070214 38.56 39.18 38.43 38.96 4331959
20070215 39.05 39.47 38.96 39.34 3003690
20070216 39.15 39.42 39.13 39.21 4212939
20070220 39.28 39.35 38.76 39.23 5542420
20070221 39.05 39.18 38.70 38.81 3612994
20070222 38.72 38.95 38.70 38.84 2824774
20070223 38.83 38.86 38.28 38.61 2212718
20070226 38.70 38.73 38.23 38.38 2238152
20070227 38.33 38.33 36.81 36.91 4745722
20070228 36.76 37.18 35.85 36.90 5446521
20070301 36.78 37.05 36.01 36.77 5500581
20070302 36.53 36.65 36.01 36.16 7566423
20070305 36.05 36.05 35.55 35.59 6152384
20070306 35.88 36.20 35.56 36.12 4453732
20070307 35.88 36.06 35.51 35.61 5388497
20070308 35.79 36.11 35.69 35.76 2394716
20070309 35.98 36.08 35.49 35.62 3085826
20070312 35.49 35.79 35.30 35.69 2247400
20070313 34.90 35.51 34.60 34.61 5263752
20070314 34.20 35.06 34.12 34.96 5094305
20070315 34.89 35.54 34.79 35.39 3166751
20070316 35.39 35.59 34.61 35.44 4622739
20070319 35.72 36.03 35.58 35.85 3219930
20070320 35.81 36.32 35.79 36.28 3627307
20070321 36.28 37.57 36.11 37.43 3676302
20070322 37.43 37.49 36.96 36.98 3804571
20070323 37.03 37.15 36.92 37.07 3129757
20070326 36.78 37.21 36.35 37.19 2702121
20070327 36.98 37.18 36.78 36.87 2826536
20070328 36.88 36.88 36.43 36.57 3392350
20070329 36.68 37.03 36.56 36.84 2710819
20070330 36.92 37.03 36.58 36.83 3200662
20070402 36.76 36.78 36.31 36.70 2804626
20070403 36.92 37.21 36.88 37.04 2971430
20070404 37.14 37.14 36.70 36.99 2278118
20070405 36.93 37.12 36.72 37.07 1300854
20070409 37.05 37.24 36.86 37.20 2003855
20070410 37.20 37.37 37.10 37.21 1684449
20070411 37.24 37.28 36.65 36.81 2274375
20070412 36.81 36.81 36.43 36.78 2590367
20070413 37.38 37.38 36.43 36.97 3528326
20070416 37.27 38.08 37.20 37.77 4124087
20070417 37.87 38.44 37.59 37.76 7081754
20070418 37.76 38.25 37.60 37.65 4917261
20070419 37.84 37.84 37.18 37.31 5145172
20070420 37.56 37.95 37.42 37.69 5540108
20070423 37.91 37.91 37.43 37.45 2768283
20070424 37.46 37.55 37.01 37.09 3591487
20070425 37.36 37.44 37.12 37.36 3670643
20070426 37.25 37.48 37.09 37.29 2266302
20070427 37.17 37.32 36.89 37.28 2462934
20070430 37.36 37.45 36.94 36.97 3661447
20070501 37.11 37.29 36.67 36.90 2776494
20070502 36.85 37.46 36.83 37.34 1864280
20070503 37.44 37.62 37.24 37.61 1851361
20070504 37.70 37.90 37.56 37.70 2159556
20070507 37.98 38.03 37.72 37.81 1844683
20070508 37.65 37.81 37.48 37.55 1904132
20070509 37.54 37.86 37.43 37.69 1916613
20070510 37.48 37.73 37.26 37.26 2019746
20070511 37.33 37.58 36.99 37.58 2100107
20070514 37.69 37.82 37.11 37.20 3039692
20070515 37.37 37.87 37.05 37.20 2976739
20070516 37.39 37.68 37.22 37.64 2613364
20070517 37.59 37.59 35.80 37.22 18444088
20070518 37.28 37.38 36.75 36.81 8984849
20070521 36.76 36.88 36.50 36.64 6170693
20070522 36.58 36.95 36.58 36.81 4417866
20070523 36.76 37.11 36.67 36.70 4619097
20070524 36.97 37.25 36.33 36.39 7732252
20070525 36.37 36.58 36.18 36.28 4525379
20070529 36.29 36.48 36.15 36.26 5323949
20070530 36.26 36.92 36.10 36.92 6470567
20070531 36.94 37.21 36.85 37.05 3110418
20070601 37.00 37.20 36.87 36.95 3961540
20070604 36.81 36.92 36.61 36.80 3215741
20070605 36.59 36.66 36.37 36.42 2782078
20070606 36.30 36.35 35.90 35.96 5861512
20070607 36.03 36.13 35.14 35.14 3997122
20070608 35.21 36.22 35.17 36.19 4177441
20070611 36.06 36.71 35.95 36.61 3735567
20070612 36.44 36.75 36.18 36.24 4599171
20070613 36.70 37.98 36.67 37.89 6858138
20070614 37.80 38.14 37.56 38.03 3645900
20070615 38.72 39.18 38.48 38.49 7003969
20070618 38.64 38.64 38.13 38.39 2166782
20070619 38.23 38.48 38.00 38.41 3081076
20070620 38.64 38.64 37.60 37.61 2937106
20070621 37.48 37.83 37.22 37.77 4258240
20070622 37.64 37.66 37.00 37.07 4800182
20070625 37.07 37.51 36.84 36.95 4568515
20070626 37.17 37.42 36.96 37.13 4968567
20070627 37.10 37.89 36.75 37.74 6761464
20070628 37.65 38.59 37.39 38.28 7091118
20070629 38.32 38.80 37.45 37.85 12051035
20070702 39.91 41.39 39.91 40.42 5542259
20070703 40.59 40.87 40.38 40.46 3559846
20070705 40.23 40.73 40.19 40.69 4843099
20070706 41.12 41.40 40.19 41.28 5986980
20070709 41.28 42.01 41.07 41.18 7426355
20070710 40.74 40.87 39.74 40.45 9831154
20070711 40.26 40.95 40.19 40.65 5602694
20070712 40.75 41.96 40.64 41.89 5791005
20070713 41.98 42.19 41.24 42.14 5916582
20070716 41.85 42.28 41.51 41.89 5292856
20070717 42.18 42.86 42.15 42.67 6343567
20070718 42.32 42.87 41.35 42.13 8734679
20070719 42.44 42.54 41.00 41.28 8189453
20070720 40.47 41.32 39.69 40.79 17319476
20070723 41.12 41.23 40.80 40.95 7574726
20070724 40.25 40.65 39.07 39.42 6133612
20070725 39.56 40.13 39.11 39.98 7397227
20070726 39.45 39.76 38.66 39.30 10859648
20070727 39.15 39.63 38.49 38.90 10521420
20070730 38.93 39.95 38.34 39.76 6726435
20070731 39.86 40.42 39.07 39.07 9964968
20070801 38.57 39.12 36.93 38.53 14145877
20070802 37.82 39.41 37.72 38.97 5932918
20070803 39.67 39.69 37.20 37.33 12028743
20070806 37.59 39.93 36.97 39.83 10729518
20070807 39.26 41.32 39.17 40.82 11164989
20070808 40.19 41.83 40.06 41.30 9221325
20070809 38.80 41.32 38.64 39.89 11871390
20070810 38.26 39.61 37.43 38.87 12256878
20070813 39.26 40.28 38.39 38.53 11199617
20070814 38.78 39.00 36.47 36.96 10836018
20070815 36.58 37.74 36.11 36.54 6954025
20070816 36.51 38.84 35.17 38.33 12532164
20070817 41.99 42.62 39.40 39.89 19095582
20070820 39.83 40.02 38.45 39.09 7949651
20070821 38.96 39.59 38.63 38.88 6188277
20070822 39.25 39.61 38.25 38.58 8075533
20070823 39.03 39.39 38.09 38.43 5598829
20070824 38.63 39.03 38.17 38.68 5134175
20070827 38.71 38.90 38.49 38.50 3341003
20070828 37.79 37.79 36.41 36.46 10723856
20070829 36.74 36.93 35.94 36.71 8349513
20070830 36.21 37.28 35.97 36.54 5441149
20070831 37.13 37.61 36.89 37.13 4678559
20070904 37.37 38.18 37.05 37.93 6734493
20070905 37.56 37.83 37.17 37.28 5478065
20070906 37.30 37.35 36.70 36.93 5773823
20070907 36.09 36.92 36.00 36.48 7233667
20070910 36.73 36.89 35.92 36.29 4101525
20070911 36.39 37.49 36.29 37.16 4638050
20070912 37.00 37.82 36.91 37.65 7176280
20070913 37.86 39.40 37.73 39.10 6906003
20070914 38.71 39.17 38.44 39.07 4408608
20070917 38.84 39.10 38.51 38.98 2980779
20070918 39.25 40.90 39.11 40.67 8198802
20070919 40.75 41.54 40.67 41.09 6258950
20070920 40.96 40.96 39.78 39.99 4693259
20070921 40.71 41.05 39.62 40.33 6172269
20070924 40.20 40.73 39.73 39.86 5497992
20070925 39.63 40.06 39.20 39.40 5310040
20070926 39.63 40.07 39.46 39.89 7514834
20070927 39.97 40.87 39.95 40.65 5458681
20070928 40.45 40.89 40.35 40.53 4649701
20071001 40.63 41.59 40.52 41.26 5877818
20071002 41.26 41.59 40.96 41.20 4116552
20071003 40.90 41.32 40.66 40.77 4535580
20071004 40.95 40.96 40.36 40.60 4216518
20071005 41.05 41.38 40.75 41.13 5575634
20071008 40.98 41.34 40.93 41.25 2663133
20071009 41.32 41.53 41.10 41.35 6951194
20071010 41.19 41.45 40.88 41.27 4327590
20071011 41.46 42.46 40.91 41.27 4868471
20071012 41.45 42.03 41.06 41.93 4663749
20071015 41.89 41.93 40.25 40.62 5445832
20071016 40.92 41.87 40.38 40.73 7885185
20071017 41.54 42.00 39.42 40.37 8278949
20071018 40.73 42.26 40.45 42.08 11818685
20071019 41.90 43.11 41.77 41.87 11011229
20071022 41.64 43.01 41.50 42.67 6927708
20071023 42.80 43.82 42.76 43.82 5860957
20071024 43.24 43.71 41.93 43.29 8095415
20071025 43.15 44.52 43.11 44.23 7102539
20071026 44.68 44.95 43.50 44.59 7383742
20071029 44.57 44.67 43.77 44.30 4304376
20071030 44.23 44.77 43.95 44.29 4971528
20071031 44.50 45.24 43.90 45.10 7576446
20071101 44.36 44.59 43.31 43.38 8826044
20071102 43.39 43.76 41.73 43.57 9789131
20071105 42.79 44.52 42.07 43.78 7423388
20071106 44.13 44.65 43.40 44.57 8434353
20071107 44.04 44.08 42.21 42.25 8485047
20071108 42.31 42.95 41.09 42.47 10601543
20071109 41.82 42.41 40.68 41.40 11295343
20071112 41.40 43.44 41.09 42.62 9335588
20071113 42.90 43.71 42.41 43.66 7550882
20071114 43.83 44.08 42.85 43.29 7657254
20071115 43.03 43.44 41.90 42.22 6500163
20071116 42.54 43.32 42.03 43.20 9065543
20071119 42.84 43.11 41.84 42.69 9656654
20071120 42.79 43.34 41.27 42.37 10062751
20071121 41.71 42.45 40.75 41.14 11196445
20071123 41.49 42.12 41.40 41.92 3949839
20071126 41.84 42.25 40.42 40.50 8067576
20071127 40.70 42.33 40.16 41.70 8696166
20071128 41.93 44.12 41.70 43.92 11595935
20071129 43.69 43.85 42.76 43.68 6809421
20071130 44.29 44.73 43.95 44.28 10811254
20071203 44.31 44.85 43.69 44.19 7923833
20071204 44.04 44.71 43.09 44.18 6362378
20071205 44.51 44.65 43.31 44.54 7356770
20071206 44.52 45.71 43.86 45.71 6808662
20071207 45.88 46.11 45.05 45.20 6720164
20071210 45.24 46.25 45.24 45.88 6286227
20071211 45.97 46.33 43.79 43.89 8159541
20071212 44.73 46.06 43.95 44.78 9067601
20071213 44.64 45.39 44.04 45.04 6857949
20071214 44.46 45.61 44.33 44.41 4543550
20071217 44.14 45.00 43.54 43.64 4672344
20071218 43.88 44.76 42.83 44.43 7236424
20071219 44.39 45.47 44.35 44.92 7314849
20071220 45.17 45.65 44.41 45.15 4926141
20071221 45.59 45.94 44.76 45.40 8662045
20071224 45.15 46.40 45.15 45.99 1864973
20071226 45.42 46.06 45.41 45.91 2464966
20071227 45.91 46.24 44.80 44.87 3408989
20071228 45.02 45.63 44.41 44.77 3140352
20071231 44.88 45.39 44.62 45.01 3900986
20080102 45.07 45.20 43.09 43.51 7654329
20080103 44.50 45.60 44.39 45.39 7765575
20080104 45.06 45.35 44.30 44.45 7250831
20080107 44.64 45.59 43.94 45.06 6722005
20080108 45.20 45.46 43.25 43.39 9907635
20080109 43.31 44.23 42.22 44.12 10541641
20080110 43.80 44.90 43.31 43.88 11490972
20080111 43.31 44.07 42.12 42.93 9459292
20080114 43.19 43.88 42.30 43.51 9325190
20080115 42.88 43.13 40.95 41.54 10959329
20080116 40.98 42.91 40.38 41.63 12607009
20080117 41.65 43.57 40.86 41.33 16195378
20080118 41.62 42.75 39.08 40.61 13274974
20080122 38.57 42.12 38.57 41.81 17256970
20080123 39.71 43.16 39.63 42.91 16280299
20080124 43.01 43.43 41.54 42.31 11769725
20080125 42.29 42.82 40.59 40.73 11743221
20080128 40.76 42.37 40.12 42.23 10130986
20080129 42.58 42.87 41.37 41.84 7567291
20080130 41.59 44.03 41.33 41.95 10340434
20080131 41.38 43.76 40.85 43.18 12426837
20080201 43.21 44.64 42.75 44.31 7498876
20080204 44.08 44.16 43.26 43.39 4754607
20080205 42.68 43.08 41.50 41.58 7795379
20080206 41.99 42.98 41.29 41.86 7404495
20080207 41.62 43.38 41.60 42.87 9601870
20080208 42.63 43.24 42.04 42.86 8070334
20080211 42.76 43.33 42.06 42.92 4615837
20080212 43.55 43.91 42.70 43.43 7178023
20080213 43.93 44.19 42.78 43.92 6776473
20080214 44.02 44.25 42.52 42.57 6974070
20080215 42.34 43.02 41.77 42.94 6607427
20080219 43.44 43.86 41.58 41.67 7127170
20080220 41.91 42.69 41.27 42.53 7666844
20080221 42.76 43.03 41.92 42.14 5118556
20080222 42.39 42.94 41.14 42.79 6820862
20080225 42.69 43.44 42.04 43.22 7515468
20080226 42.98 43.84 42.70 43.25 5153679
20080227 42.89 43.99 42.69 43.32 4260399
20080228 43.28 44.03 42.47 42.85 5764786
20080229 42.49 42.55 40.49 40.72 12910917
20080303 40.62 41.60 40.16 41.00 7558887
20080304 40.54 41.37 40.06 41.12 8787565
20080305 41.76 42.19 40.78 41.24 10130555
20080306 40.92 41.14 40.21 40.25 7002944
20080307 39.91 41.43 39.62 40.47 6970083
20080310 40.59 40.85 39.19 39.27 8151355
20080311 40.17 42.71 40.17 42.70 11347165
20080312 42.56 43.63 42.01 42.17 8375887
20080313 41.66 42.60 40.24 42.13 8400559
20080314 42.36 42.80 38.57 39.91 16906920
20080317 35.92 38.76 35.92 36.96 20076550
20080318 38.16 41.63 38.16 41.63 16688637
20080319 41.79 42.24 40.00 40.13 11305362
20080320 40.42 43.32 40.11 43.06 15664021
20080324 43.32 43.98 40.45 40.87 13334123
20080325 40.92 41.67 40.11 41.16 8327942
20080326 40.88 41.03 39.40 39.65 11294588
20080327 39.01 39.84 38.70 38.90 10792515
20080328 39.08 39.79 38.19 38.32 7762410
20080331 38.38 39.05 37.92 38.73 9443491
20080401 40.11 41.06 39.55 40.96 10731965
20080402 40.12 41.10 38.29 38.98 22635288
20080403 38.68 39.45 38.52 39.36 12103722
20080404 39.26 39.36 37.63 37.76 16687236
20080407 39.63 40.43 39.31 40.25 20209178
20080408 40.65 40.75 39.50 39.89 12804146
20080409 39.47 40.73 39.47 40.25 11757874
20080410 40.18 41.00 39.91 40.15 7680850
20080411 39.72 40.63 39.43 39.60 6859541
20080414 39.31 39.75 38.79 39.06 7084181
20080415 39.63 40.85 37.88 39.65 14443639
20080416 39.93 41.09 39.40 40.84 11001209
20080417 40.37 40.37 39.27 39.97 8611300
20080418 40.40 41.44 39.18 39.33 11272070
20080421 39.03 39.51 38.64 38.66 8091684
20080422 38.57 38.58 37.69 37.93 9507629
20080423 38.14 39.01 37.82 38.47 9454278
20080424 38.45 40.80 38.45 40.55 12054981
20080425 40.97 41.58 40.40 41.42 7920703
20080428 41.62 42.30 41.03 41.45 5461520
20080429 41.31 41.88 41.02 41.18 4204663
20080430 41.12 41.64 40.48 40.63 5857796
20080501 40.63 42.54 40.30 42.13 9250194
20080502 42.62 43.77 41.75 42.29 8022156
20080505 42.56 42.66 41.72 42.33 6086199
20080506 42.19 42.94 41.91 42.62 6678631
20080507 42.72 42.84 41.27 41.42 7177003
20080508 41.49 42.00 40.36 40.82 7362981
20080509 39.97 41.09 39.58 40.21 6531112
20080512 40.28 41.99 40.28 41.32 5330285
20080513 41.51 41.56 40.59 40.77 5410954
20080514 41.04 42.14 41.04 41.86 6102590
20080515 41.97 42.77 41.80 42.66 5949393
20080516 42.82 43.01 41.97 42.52 5379993
20080519 42.92 43.13 42.11 42.22 4649898
20080520 41.93 41.97 41.16 41.33 5612145
20080521 41.56 41.86 40.32 40.63 6025670
20080522 40.70 41.44 40.16 41.21 4181951
20080523 41.10 41.13 40.62 40.66 4645184
20080527 40.70 41.37 40.60 41.08 4443243
20080528 41.27 41.30 40.26 41.05 5700635
20080529 40.98 42.28 40.84 41.66 5097061
20080530 41.73 42.00 41.26 41.57 6902105
20080602 40.51 41.03 39.21 39.81 10430345
20080603 39.91 40.13 39.02 39.42 9922868
20080604 39.23 39.40 38.30 38.69 10128451
20080605 38.78 40.12 38.48 40.05 7265492
20080606 39.53 39.77 38.23 38.41 8932981
20080609 38.49 39.01 37.68 38.35 8033941
20080610 37.99 39.76 37.99 38.61 10782484
20080611 37.80 38.90 37.51 37.60 8761893
20080612 37.80 38.96 37.28 37.82 10332749
20080613 38.33 38.98 37.85 38.90 6818865
20080616 38.43 39.48 38.08 39.11 10079600
20080617 39.42 39.74 37.72 37.91 13085792
20080618 37.37 37.98 36.78 37.50 12861675
20080619 37.40 38.10 36.78 38.03 10998995
20080620 36.14 38.22 36.14 37.83 13140429
20080623 37.94 38.36 37.31 37.43 6936494
20080624 37.14 38.31 36.67 38.05 11003601
20080625 38.12 39.20 37.76 38.28 9935616
20080626 37.11 37.71 36.64 36.72 9809523
20080627 36.75 37.24 35.73 36.06 12838749
20080630 35.73 35.96 34.46 35.31 12846141
20080701 34.84 36.00 34.45 35.96 10977140
20080702 35.96 36.79 33.89 34.07 14425996
20080703 34.81 35.33 34.14 34.58 7278134
20080707 34.68 34.91 32.80 33.31 12478040
20080708 32.73 35.15 32.23 34.75 17185360
20080709 34.93 35.23 32.92 33.15 11245395
20080710 33.09 34.08 32.59 33.73 10151270
20080711 33.31 34.26 32.51 33.29 11028349
20080714 33.72 34.77 31.98 32.15 10730847
20080715 32.26 33.97 30.71 31.82 17375946
20080716 32.54 35.66 31.71 35.66 17271172
20080717 34.86 35.35 32.18 33.06 30832838
20080718 33.34 34.24 32.35 33.57 14816166
20080721 33.86 34.64 32.46 32.54 12983984
20080722 32.13 34.84 31.25 34.57 21616420
20080723 34.55 34.93 33.48 33.86 18798854
20080724 34.03 34.56 32.94 33.11 14164559
20080725 33.28 34.40 32.57 32.95 13197028
20080728 32.86 33.42 31.02 31.05 13418479
20080729 31.47 33.31 31.10 33.28 16470586
20080730 34.02 34.68 32.72 33.88 12994519
20080731 33.42 34.05 32.80 33.36 9277740
20080801 33.74 34.53 32.02 33.37 9947201
20080804 32.97 33.71 32.66 33.30 9569638
20080805 33.41 35.87 33.39 35.87 18653596
20080806 35.72 36.26 35.15 35.92 16672563
20080807 35.37 36.15 33.49 33.81 12808930
20080808 33.81 35.39 33.27 35.19 13996848
20080811 35.02 36.48 34.83 36.20 8638927
20080812 35.59 35.96 34.08 34.49 9669563
20080813 34.10 34.48 33.01 33.75 9744054
20080814 33.12 34.41 33.12 34.35 7796116
20080815 34.73 35.62 34.42 34.89 6921592
20080818 34.91 35.20 33.45 33.58 11087338
20080819 33.20 33.62 32.54 32.75 8876873
20080820 32.71 33.56 32.30 33.21 8421839
20080821 32.76 32.95 32.10 32.17 11336883
20080822 32.82 32.82 31.57 32.32 18354674
20080825 32.25 32.63 31.67 31.78 11588875
20080826 31.62 32.42 31.08 31.79 9716492
20080827 31.10 32.16 31.10 31.88 9164621
20080828 32.15 33.33 32.04 33.26 11048922
20080829 32.84 33.14 32.37 32.52 11676242
20080902 33.36 33.71 32.13 32.73 10262723
20080903 32.48 33.53 32.27 33.43 11274310
20080904 33.10 34.06 32.48 32.58 12799459
20080905 32.10 34.22 31.95 34.15 11903333
20080908 36.87 38.20 35.61 37.38 26171966
20080909 36.59 37.97 35.56 35.65 20351032
20080910 36.55 37.17 35.00 36.18 12945249
20080911 34.85 37.48 33.83 37.41 16187839
20080912 36.89 37.65 36.00 37.54 12209065
20080915 36.18 37.20 33.91 34.36 23130182
20080916 33.11 35.64 32.47 35.46 26979448
20080917 34.44 34.53 29.66 31.10 39629712
20080918 32.18 32.89 20.04 29.67 70655720
20080919 33.55 33.55 29.37 33.55 34727572
20080922 32.75 34.77 29.16 30.33 9365746
20080923 30.62 31.56 29.79 29.89 8022355
20080924 31.15 31.15 29.04 30.57 8293928
20080925 31.25 34.28 30.36 33.30 9977423
20080926 30.86 34.64 30.82 34.19 8031614
20080929 32.30 33.26 22.72 24.90 19919410
20080930 27.89 31.01 26.33 30.62 17981050
20081001 29.60 32.62 28.90 31.63 10566434
20081002 31.53 32.00 28.36 28.80 8962963
20081003 30.64 31.78 27.68 27.98 11395199
20081006 24.94 27.62 23.46 25.28 12585138
20081007 25.62 26.32 21.29 21.29 13702609
20081008 20.55 28.92 19.25 22.98 19373816
20081009 24.05 26.76 21.78 21.78 18587938
20081010 20.98 26.17 20.67 24.90 22832112
20081013 27.67 29.79 25.67 28.83 14920004
20081014 31.56 33.90 28.79 32.66 22612258
20081015 31.00 31.09 26.89 27.49 16270418
20081016 29.31 30.78 26.04 29.21 20031678
20081017 26.32 30.62 26.32 28.01 15511568
20081020 29.04 29.70 27.38 29.55 8548900
20081021 28.29 31.55 28.29 29.69 8095676
20081022 28.92 29.96 25.34 26.71 11002075
20081023 26.74 28.39 25.85 28.01 11633185
20081024 24.98 27.31 24.29 26.33 13715023
20081027 26.32 27.13 24.83 25.09 8935443
20081028 26.13 30.62 24.91 30.11 12741746
20081029 30.34 31.13 27.97 28.66 10442144
20081030 30.03 30.36 28.67 29.85 8326300
20081031 30.23 31.48 29.32 31.24 9711341
20081103 31.25 31.31 30.39 31.10 6068625
20081104 31.48 32.93 31.48 32.59 8651148
20081105 31.72 32.84 28.99 29.45 8200416
20081106 29.33 30.44 27.98 28.32 11115497
20081107 28.60 29.23 27.46 28.50 8892039
20081110 28.87 29.55 27.91 28.54 7450498
20081111 28.33 29.21 27.74 28.07 10195445
20081112 27.46 28.41 27.46 27.64 10948532
20081113 27.84 32.05 26.65 31.15 17719340
20081114 30.82 31.30 28.15 28.63 11626531
20081117 28.50 28.80 25.75 25.90 11822644
20081118 25.87 27.36 25.38 27.12 12462625
20081119 26.58 27.52 23.80 24.04 13549748
20081120 23.37 26.13 22.27 23.07 19996552
20081121 23.81 24.85 21.78 24.47 19641184
20081124 25.42 30.71 24.47 30.54 18234282
20081125 30.66 30.92 26.85 28.17 15378657
20081126 27.33 28.44 27.14 28.37 10531594
20081128 28.29 29.47 27.27 28.61 6389460
20081201 27.67 28.38 23.75 24.48 12782932
20081202 24.45 26.08 23.92 25.70 11123312
20081203 24.94 28.45 24.71 28.02 12212969
20081204 27.36 28.75 26.07 27.02 12079376
20081205 26.81 28.75 26.29 28.52 11535181
20081208 29.95 29.95 27.09 29.12 13654510
20081209 28.35 28.58 25.57 26.16 15987167
20081210 27.20 27.54 26.11 27.19 8000079
20081211 26.62 26.88 25.43 25.56 11338117
20081212 24.91 25.57 24.22 24.63 11797404
20081215 24.68 25.18 24.16 24.90 9827720
20081216 25.16 27.60 24.93 27.50 12358496
20081217 26.93 27.38 26.26 26.51 8818641
20081218 26.71 27.18 24.67 24.96 10508149
20081219 25.35 26.12 24.68 24.88 10263245
20081222 24.86 25.65 24.26 24.46 7728139
20081223 24.86 25.37 24.52 24.74 6510486
20081224 24.88 25.46 24.56 24.94 2226310
20081226 25.13 25.40 24.60 24.88 3095142
20081229 24.88 24.98 24.15 24.57 4377956
20081230 24.81 26.13 24.62 26.02 5853185
20081231 25.86 27.07 25.66 26.83 5915283
20090102 26.84 27.22 25.62 27.01 7671745
20090105 26.25 27.00 26.05 26.26 6574273
20090106 26.56 26.98 25.89 26.22 8762775
20090107 25.61 26.42 25.15 25.36 7822658
20090108 25.00 25.58 24.60 24.98 8353652
20090109 25.12 25.66 24.06 24.23 7238649
20090112 24.08 24.47 23.44 23.72 9212135
20090113 23.42 24.13 23.21 23.92 9278139
20090114 23.08 23.32 22.06 22.14 11248985
20090115 22.17 22.74 21.14 22.03 14882725
20090116 22.51 23.06 20.89 21.74 14758953
20090120 18.12 18.70 14.62 17.99 52031928
20090121 19.91 22.80 19.91 22.06 34368312
20090122 21.59 23.25 20.96 21.18 19535416
20090123 20.26 23.26 19.88 22.90 13536254
20090126 23.35 23.69 22.19 22.86 12723443
20090127 23.34 23.76 22.53 23.68 10337041
20090128 25.13 27.24 24.46 26.91 20051154
20090129 25.95 26.61 24.72 24.84 12701545
20090130 25.27 26.12 24.28 24.69 11425864
20090202 24.08 26.11 24.08 26.07 11546926
20090203 26.44 26.47 24.31 26.04 14908075
20090204 26.27 27.03 25.61 26.36 11336711
20090205 25.97 27.32 25.42 26.36 14535923
20090206 26.90 28.08 26.36 27.25 15598261
20090209 27.48 27.71 26.48 27.10 7713418
20090210 26.57 27.10 24.65 24.90 15192533
20090211 25.19 26.61 24.74 26.52 10197002
20090212 25.34 25.85 23.98 25.83 13745531
20090213 24.94 25.21 24.18 24.22 11513141
20090217 22.56 23.71 22.07 22.18 18160676
20090218 22.77 23.89 21.74 22.71 14111635
20090219 23.15 23.57 22.25 22.38 10276980
20090220 21.42 22.36 20.65 21.89 19462322
20090223 22.17 22.47 20.77 20.79 14642387
20090224 20.94 23.48 20.79 23.37 20079724
20090225 23.08 23.65 21.85 22.82 17029726
20090226 23.52 24.14 21.88 22.34 17098964
20090227 20.99 22.29 20.99 21.26 16041110
20090302 20.68 21.81 20.43 20.51 17507924
20090303 21.79 22.20 20.69 21.30 18632200
20090304 21.96 22.11 20.51 21.07 17390200
20090305 20.28 20.93 18.49 18.84 19857518
20090306 19.15 19.45 15.03 17.50 31245740
20090309 17.26 18.09 16.74 17.28 18239298
20090310 18.22 19.72 17.32 19.72 27220472
20090311 20.01 22.24 19.70 21.61 26438630
20090312 21.83 23.87 21.09 23.65 27669682
20090313 23.51 23.51 21.62 22.70 16489382
20090316 22.87 23.92 21.54 21.73 17895404
20090317 21.75 23.67 21.37 23.54 16566023
20090318 23.01 27.29 22.70 26.98 31817992
20090319 27.31 27.36 23.99 24.11 26153442
20090320 24.46 24.46 22.82 22.82 20383264
20090323 24.02 27.09 24.02 26.59 26366264
20090324 26.26 27.32 24.98 25.22 22247778
20090325 25.55 26.62 24.54 26.56 20861254
20090326 26.79 27.48 25.99 27.01 19609034
20090327 26.97 27.91 26.52 26.88 15939652
20090330 25.78 26.16 24.60 24.86 17122426
20090331 25.84 27.31 25.57 27.09 20712560
20090401 26.37 27.57 26.15 27.23 18706444
20090402 28.58 28.67 26.86 27.25 21865302
20090403 27.23 27.85 26.68 27.81 15567083
20090406 27.19 27.54 26.43 27.01 13538965
20090407 26.27 26.83 25.75 26.19 14149278
20090408 26.34 26.83 25.97 26.54 14644055
20090409 27.96 28.77 27.19 28.43 24845854
20090413 27.76 31.42 27.43 31.10 22752356
20090414 30.25 30.65 29.42 29.92 27407330
20090415 29.72 31.50 29.13 31.23 17354642
20090416 31.48 31.51 28.59 29.93 22308464
20090417 30.20 30.40 28.82 28.98 22871228
20090420 28.65 29.34 26.88 26.88 23714904
20090421 24.38 26.96 22.78 26.83 43247192
20090422 25.69 27.24 24.87 25.17 24842412
20090423 25.16 26.04 24.53 25.75 20128108
20090424 25.85 26.54 25.29 25.78 23813130
20090427 25.13 25.60 24.48 24.75 16797718
20090428 24.23 24.63 23.68 23.99 15968327
20090429 24.43 25.70 24.09 25.65 16594539
20090430 26.09 26.19 24.38 24.52 17812746
20090501 24.39 25.22 24.26 24.93 9776834
20090504 25.39 27.28 25.20 26.80 21511112
20090505 26.32 27.23 26.03 26.38 12090026
20090506 27.23 29.40 26.90 29.32 25690630
20090507 30.90 32.36 27.44 28.40 35930124
20090508 29.00 30.94 28.65 30.94 23660768
20090511 30.03 30.26 28.44 28.44 19414964
20090512 27.78 27.99 26.99 27.36 49726160
20090513 27.02 27.82 26.72 26.90 23745654
20090514 26.91 27.60 26.49 27.37 21439110
20090515 27.05 27.31 26.46 26.64 15465579
20090518 27.03 27.54 26.42 27.40 24342342
20090519 27.32 27.88 26.63 26.67 21257184
20090520 27.29 27.31 25.46 25.66 21388304
20090521 25.42 26.69 25.32 26.18 16206582
20090522 26.28 26.75 25.69 25.90 9073338
20090526 25.80 27.85 25.80 27.76 18364966
20090527 27.49 27.86 26.38 26.40 18239562
20090528 26.82 27.13 26.42 26.78 14690810
20090529 26.90 26.91 25.99 26.74 14039263
20090601 27.06 27.48 26.29 26.42 17193616
20090602 26.27 27.06 26.27 26.80 10996081
20090603 26.68 27.19 26.43 26.81 11283879
20090604 27.00 27.92 26.87 27.79 18086000
20090605 28.16 28.33 26.88 27.16 13098879
20090608 27.18 27.83 26.84 27.47 11735629
20090609 27.54 27.90 27.11 27.71 11656043
20090610 27.84 27.99 26.90 27.39 10155543
20090611 27.41 28.46 27.29 27.87 11755266
20090612 27.85 27.93 27.41 27.93 6324084
20090615 27.92 28.27 27.24 27.39 9662338
20090616 27.71 27.84 27.20 27.32 10630047
20090617 27.16 27.83 26.88 27.18 13032696
20090618 27.17 27.90 27.16 27.82 10718049
20090619 28.11 28.81 27.71 28.49 21048038
20090622 28.14 28.45 26.92 26.92 15396383
20090623 27.13 27.53 26.91 27.28 11987998
20090624 27.58 28.15 27.49 27.83 8132539
20090625 27.60 28.54 27.47 28.50 8813696
20090626 28.23 28.57 27.88 28.26 12135742
20090629 28.26 28.72 27.84 28.60 8345115
20090630 28.42 28.64 27.82 28.21 8459299
20090701 28.01 28.39 27.45 27.61 10085100
20090702 27.52 27.61 26.44 26.54 13841441
20090706 26.41 27.30 26.12 27.30 10995457
20090707 27.27 27.32 26.51 26.57 10147231
20090708 26.88 27.05 25.91 26.52 16642955
20090709 26.92 27.04 26.43 26.54 12643181
20090710 26.30 26.62 26.04 26.24 9797925
20090713 26.85 27.52 26.28 27.46 16273701
20090714 27.80 27.86 27.26 27.68 9368617
20090715 27.99 28.60 27.73 28.27 15408643
20090716 27.98 28.85 27.87 28.55 10124374
20090717 28.52 28.52 27.95 28.29 8241424
20090720 28.52 28.82 28.06 28.41 7618762
20090721 28.14 28.54 27.66 28.02 11384245
20090722 26.52 26.63 25.49 26.29 21494488
20090723 26.34 26.65 25.94 26.22 20323242
20090724 26.03 26.16 25.13 25.74 15469216
20090727 25.75 26.29 25.49 25.99 12450138
20090728 25.68 25.89 25.44 25.74 10443342
20090729 25.52 26.22 25.42 26.10 8391453
20090730 26.56 26.97 26.21 26.55 10622315
20090731 26.56 26.86 26.25 26.40 10491320
20090803 26.84 27.27 26.42 27.26 9367143
20090804 27.12 27.59 26.88 27.55 10153114
20090805 27.62 28.52 27.37 28.39 12644198
20090806 28.55 28.74 28.12 28.14 12924725
20090807 28.27 29.75 28.26 29.27 14226600
20090810 29.22 29.32 27.73 28.38 10766358
20090811 28.28 28.48 26.99 27.10 12478513
20090812 27.26 28.20 27.06 27.72 8309965
20090813 27.86 28.20 27.63 27.85 6846236
20090814 27.76 27.87 27.17 27.59 5699173
20090817 26.93 27.26 26.69 26.75 8743129
20090818 26.91 27.71 26.60 27.62 10738295
20090819 27.29 27.83 27.28 27.60 6910232
20090820 27.76 28.19 27.57 27.95 8610891
20090821 28.05 28.21 27.61 28.12 10841642
20090824 28.23 28.76 28.10 28.19 9963715
20090825 28.16 28.65 27.94 28.38 8823590
20090826 28.01 28.31 27.45 27.83 8084943
20090827 28.09 28.44 27.67 28.35 8921656
20090828 28.47 28.49 27.86 27.94 6722386
20090831 27.81 28.59 27.52 28.59 10640334
20090901 28.44 28.44 26.99 27.14 14596700
20090902 27.03 27.33 26.92 26.99 7522337
20090903 27.09 27.44 26.83 27.18 7033875
20090904 27.35 27.46 26.85 27.13 7169530
20090908 27.47 27.53 27.13 27.53 7083373
20090909 27.53 28.17 27.39 28.12 8214385
20090910 27.91 28.21 27.62 28.21 8207758
20090911 28.17 28.47 27.66 27.69 9932959
20090914 27.32 28.17 26.99 28.02 15290509
20090915 28.01 28.35 27.66 27.84 11705175
20090916 28.01 29.75 27.72 29.67 20685132
20090917 29.81 30.49 29.66 29.69 16723069
20090918 29.78 29.89 29.08 29.26 12783996
20090921 28.60 28.80 28.39 28.61 10812129
20090922 28.90 28.97 28.49 28.88 9279019
20090923 28.81 29.23 28.54 28.54 8393222
20090924 28.68 28.91 28.13 28.33 11630306
20090925 28.24 28.36 27.78 28.07 9108052
20090928 28.13 28.96 28.00 28.93 6500574
20090929 28.78 28.93 28.21 28.32 8981613
20090930 28.42 28.49 27.68 28.00 10833979
20091001 27.83 27.90 26.90 26.94 12928660
20091002 26.47 27.34 26.47 26.65 10497533
20091005 26.92 26.92 26.36 26.75 12671019
20091006 26.96 27.30 26.83 27.20 11109949
20091007 27.20 27.63 27.04 27.52 9674283
20091008 27.66 27.91 27.18 27.49 13353540
20091009 27.35 27.73 27.30 27.70 8342170
20091012 27.93 27.93 27.42 27.65 5887848
20091013 27.45 27.61 26.66 26.79 13078605
20091014 27.20 27.27 26.33 27.21 21233240
20091015 27.02 27.38 26.79 27.16 12030851
20091016 26.85 26.99 26.26 26.31 12341615
20091019 26.45 26.49 26.03 26.30 11905240
20091020 27.81 28.55 27.28 27.91 23002246
20091021 27.77 27.91 27.09 27.10 16784890
20091022 27.60 28.39 27.31 28.25 17453018
20091023 28.25 28.91 28.05 28.65 17064174
20091026 28.62 28.68 27.41 27.51 15226927
20091027 27.56 27.74 26.59 26.81 13652085
20091028 26.75 27.21 26.41 26.42 14013367
20091029 26.86 27.25 26.56 27.24 11091787
20091030 26.92 27.03 25.82 25.83 12502671
20091102 26.08 26.70 25.40 26.13 11167342
20091103 25.99 26.01 25.15 25.60 11712023
20091104 25.95 25.99 25.00 25.03 13877636
20091105 25.31 25.95 25.22 25.90 11706965
20091106 25.49 26.16 25.38 26.06 10804428
20091109 26.41 26.59 26.14 26.59 7748252
20091110 26.49 26.57 25.92 26.04 7574949
20091111 26.29 26.78 26.29 26.66 8294687
20091112 26.60 27.25 26.40 26.45 11848683
20091113 26.56 26.77 26.26 26.59 7676722
20091116 26.94 26.97 26.10 26.30 13310557
20091117 26.16 26.35 26.02 26.09 8777024
20091118 26.13 26.18 25.87 25.93 13218383
20091119 25.67 25.93 25.43 25.46 14155704
20091120 25.33 25.83 25.20 25.37 9189792
20091123 25.71 25.99 25.53 25.96 7355612
20091124 25.95 25.99 25.47 25.63 6997549
20091125 25.63 25.93 25.63 25.79 5931309
20091127 25.19 25.96 25.09 25.48 6221351
20091130 25.41 25.84 25.35 25.81 8152660
20091201 25.91 26.15 25.58 26.11 16078033
20091202 25.99 26.57 25.95 26.51 10352334
20091203 26.38 26.86 25.86 25.92 13155111
20091204 26.50 26.60 25.73 26.09 13901685
20091207 26.08 26.32 25.86 25.97 10543184
20091208 25.93 26.28 25.82 26.07 9934199
20091209 26.16 26.44 25.96 26.29 8620442
20091210 26.57 26.85 26.16 26.27 7129874
20091211 26.29 26.46 25.88 26.10 11676103
20091214 26.22 26.33 25.95 26.20 6103167
20091215 26.12 26.12 25.74 25.78 11860450
20091216 25.97 26.22 25.82 26.02 7898228
20091217 25.79 26.06 25.68 25.76 7237737
20091218 25.89 26.03 25.67 25.94 10820840
20091221 26.04 26.41 25.93 26.37 6897634
20091222 26.34 26.75 26.10 26.66 5520605
20091223 26.59 26.86 26.49 26.79 5532062
20091224 26.63 26.89 26.63 26.89 1622378
20091228 26.90 26.90 26.62 26.80 4565634
20091229 26.75 26.93 26.71 26.77 4279101
20091230 26.56 27.20 26.45 27.15 4793952
20091231 27.12 27.31 27.06 27.10 3889970
20100104 27.31 27.55 27.06 27.41 6324878
20100105 27.08 27.75 26.88 27.70 7420639
20100106 27.59 27.62 27.21 27.28 7483911
20100107 27.20 28.57 27.04 28.44 11407633
20100108 28.37 28.63 28.08 28.61 7373881
20100111 28.73 28.75 27.89 28.12 9666349
20100112 27.98 28.41 27.89 28.16 9220138
20100113 28.16 28.54 27.97 28.38 6061363
20100114 28.35 28.54 28.01 28.34 6134751
20100115 28.24 28.47 28.00 28.12 11131629
20100119 28.11 28.69 27.99 28.61 9403350
20100120 28.96 30.26 28.86 29.99 18025960
20100121 29.95 30.32 29.60 29.71 13759141
20100122 29.69 30.17 28.22 28.36 12559750
20100125 28.63 29.09 28.58 28.83 7051222
20100126 28.66 28.95 28.31 28.36 7359843
20100127 28.34 29.01 28.18 28.83 7973886
20100128 29.08 29.08 27.96 28.35 8278452
20100129 28.45 28.83 28.17 28.27 8540141
20100201 28.46 29.03 28.38 28.74 7180243
20100202 28.73 28.73 28.16 28.43 7761660
20100203 28.27 28.35 27.70 27.76 7213996
20100204 27.67 27.89 26.48 26.52 10673993
20100205 26.61 27.01 25.61 26.37 15370196
20100208 26.38 26.77 26.07 26.10 7895026
20100209 26.30 26.62 26.00 26.30 7573857
20100210 26.33 26.91 26.19 26.62 8738543
20100211 26.53 26.87 26.34 26.68 5438976
20100212 26.41 26.54 25.95 26.29 8004826
20100216 26.43 26.99 26.34 26.95 5224933
20100217 26.88 27.12 26.75 26.93 4448303
20100218 26.78 26.98 26.65 26.91 4837904
20100219 26.87 28.36 26.87 27.85 12650811
20100222 27.97 28.27 27.63 28.03 7877223
20100223 27.92 28.03 27.22 27.33 7653095
20100224 27.35 28.01 27.23 27.82 7359196
20100225 27.55 27.63 27.12 27.59 6706054
20100226 27.66 27.74 27.32 27.71 5546410
20100301 27.82 27.82 27.44 27.62 4834714
20100302 27.65 28.33 27.54 27.88 6951587
20100303 27.84 28.05 27.70 27.88 5563183
20100304 27.90 28.16 27.77 28.07 4560059
20100305 28.24 28.89 28.12 28.86 7396860
20100308 28.76 28.89 28.43 28.78 6310176
20100309 28.50 29.05 28.50 28.97 6637313
20100310 29.07 29.07 28.64 28.78 6815648
20100311 28.78 28.83 28.34 28.83 5828371
20100312 28.94 29.11 28.76 28.88 5805218
20100315 28.74 29.16 28.73 29.09 5661561
20100316 29.21 29.43 28.99 29.40 6465666
20100317 29.51 29.89 29.34 29.82 6683415
20100318 29.77 29.98 29.44 29.95 6093045
20100319 29.97 30.19 29.69 29.77 8021291
20100322 29.58 30.07 29.55 29.96 4423503
20100323 29.96 30.48 29.91 30.46 6182367
20100324 30.31 30.37 29.72 29.81 7862405
20100325 30.03 30.57 29.89 29.97 6494480
20100326 29.99 30.42 29.78 30.03 6090163
20100329 30.21 30.34 29.81 30.09 4468782
20100330 30.01 30.10 29.75 29.85 4022068
20100331 29.70 30.17 29.56 30.01 7351581
20100401 30.26 30.41 30.04 30.38 5373631
20100405 30.51 30.70 30.30 30.61 4811149
20100406 30.50 30.85 30.29 30.80 4799521
20100407 30.81 30.99 30.45 30.57 6058263
20100408 30.49 31.01 30.44 30.95 6305545
20100409 30.97 31.16 30.80 31.05 4559030
20100412 31.19 31.73 31.19 31.62 6657688
20100413 31.56 31.73 31.15 31.55 5260332
20100414 31.40 31.58 30.69 31.27 14132035
20100415 31.34 31.57 31.01 31.12 8676594
20100416 30.97 31.14 29.90 30.68 13747271
20100419 30.85 31.27 30.50 31.23 8858017
20100420 31.01 31.41 30.65 31.24 11357904
20100421 31.20 31.53 31.05 31.31 10597740
20100422 31.04 31.50 30.85 31.50 10689120
20100423 31.42 31.42 30.87 31.05 9711311
20100426 30.97 31.13 30.75 30.76 8446291
20100427 30.51 30.90 29.94 30.00 9713266
20100428 30.34 30.70 30.16 30.45 6382687
20100429 30.76 31.35 30.57 31.16 6239347
20100430 31.01 31.11 30.30 30.34 7848819
20100503 30.37 30.68 30.24 30.53 5148444
20100504 30.23 30.29 29.68 29.83 9212551
20100505 29.43 30.90 29.29 30.39 10770105
20100506 30.22 30.73 28.26 29.45 14503001
20100507 29.56 30.25 29.14 29.30 18646628
20100510 30.54 30.89 29.86 30.77 8651195
20100511 30.48 30.68 29.82 30.19 15812146
20100512 30.38 30.44 29.98 30.13 10915292
20100513 29.98 30.04 29.14 29.22 14510696
20100514 29.15 29.26 28.76 28.95 13478483
20100517 28.93 29.09 28.50 29.04 8366260
20100518 29.32 29.32 28.26 28.42 11932011
20100519 28.27 28.62 27.83 28.05 13243414
20100520 27.43 27.73 26.94 26.95 13382855
20100521 26.00 27.20 25.95 27.11 20815916
20100524 26.96 27.22 26.46 26.48 8826138
20100525 25.91 26.50 25.58 26.50 17432084
20100526 26.85 27.26 26.55 26.65 11403387
20100527 27.25 27.39 26.93 27.32 10134668
20100528 27.24 27.27 26.43 26.51 11231112
20100601 26.36 26.50 25.81 25.83 11156723
20100602 25.96 26.63 25.94 26.60 8454808
20100603 26.62 26.73 26.29 26.59 7823784
20100604 25.71 26.01 25.24 25.34 29921756
20100607 25.51 25.62 24.96 24.97 17733848
20100608 25.06 25.12 24.27 24.76 34412088
20100609 24.88 24.98 24.54 24.69 34480524
20100610 25.01 25.33 24.82 25.26 19180176
20100611 24.98 25.54 24.95 25.52 8673153
20100614 25.64 25.64 25.00 25.02 11090132
20100615 25.24 25.83 25.08 25.83 8751544
20100616 25.56 25.83 25.48 25.70 7542644
20100617 25.66 25.73 25.34 25.64 5971546
20100618 25.65 25.93 25.59 25.91 8602150
20100621 26.17 26.23 25.64 25.75 9544378
20100622 25.74 26.06 25.57 25.58 8979020
20100623 25.56 25.79 25.30 25.46 7173059
20100624 25.34 25.38 24.82 24.87 10408112
20100625 25.06 25.41 24.87 25.22 12720228
20100628 25.33 25.62 25.21 25.29 6485396
20100629 24.99 25.10 24.34 24.47 12362031
20100630 24.47 24.75 24.00 24.06 11775230
20100701 23.98 24.27 23.52 24.14 11621834
20100702 24.16 24.35 23.86 23.96 7338459
20100706 24.24 24.52 23.92 24.11 8519039
20100707 25.10 25.68 24.85 25.65 15908185
20100708 25.85 25.90 25.01 25.30 9943514
20100709 25.31 25.57 25.10 25.56 5541321
20100712 25.44 25.72 25.37 25.60 4860327
20100713 25.81 26.27 25.79 26.17 10998094
20100714 25.95 26.13 25.75 25.93 7515761
20100715 25.87 26.23 25.58 26.11 8272376
20100716 25.89 25.98 25.02 25.08 10914471
20100719 25.20 25.25 24.79 24.99 8898065
20100720 24.53 24.94 24.49 24.88 13274914
20100721 25.19 25.31 24.46 24.54 10598958
20100722 24.72 25.26 24.63 25.05 9635081
20100723 24.93 25.22 24.65 25.16 10889948
20100726 25.09 25.73 25.09 25.64 7063989
20100727 25.91 26.08 25.45 25.49 7435319
20100728 25.53 25.65 24.60 24.73 12599861
20100729 24.88 25.16 24.63 24.70 6719831
20100730 24.46 24.71 24.38 24.52 6525244
20100802 24.89 25.29 24.77 25.26 6644982
20100803 25.14 25.33 24.97 25.14 6791408
20100804 25.16 25.30 25.03 25.18 5311916
20100805 25.03 25.34 24.97 25.33 3878745
20100806 25.04 25.18 24.63 25.16 7839291
20100809 25.31 25.34 24.90 25.17 4620791
20100810 24.91 25.12 24.67 24.88 6642323
20100811 24.51 24.53 24.20 24.22 9196591
20100812 24.07 24.40 23.96 24.24 6839671
20100813 24.24 24.48 24.19 24.25 5708042
20100816 24.17 24.35 23.99 24.16 4474161
20100817 24.36 24.84 24.24 24.70 7872932
20100818 24.76 24.80 24.47 24.56 5232057
20100819 24.44 24.50 23.99 24.05 6433319
20100820 23.95 24.20 23.91 24.11 6861655
20100823 24.22 24.34 23.96 23.97 4323339
20100824 23.81 23.95 23.36 23.80 10661358
20100825 23.62 23.78 23.38 23.63 8928587
20100826 23.76 23.84 23.55 23.65 8213842
20100827 23.77 24.11 23.55 24.11 7901154
20100830 23.98 24.10 23.64 23.64 5575830
20100831 23.52 23.78 23.26 23.73 8753326
20100901 23.98 24.57 23.85 24.57 8269774
20100902 24.51 24.71 24.39 24.71 4405448
20100903 25.00 25.57 24.98 25.50 8559762
20100907 25.31 25.47 24.89 24.91 5416929
20100908 25.00 25.43 24.99 25.06 4814458
20100909 25.36 25.55 24.82 25.01 6949899
20100910 25.07 25.18 24.88 24.94 4431420
20100913 25.56 25.74 25.31 25.50 6584346
20100914 25.46 25.50 24.94 25.03 7368010
20100915 24.90 25.17 24.64 25.11 5350363
20100916 25.08 25.15 24.87 24.99 4502076
20100917 25.18 25.42 24.69 24.87 6906442
20100920 24.97 25.45 24.88 25.37 4748198
20100921 25.41 25.59 24.97 25.06 6412460
20100922 24.98 25.28 24.84 24.86 6723410
20100923 24.68 25.00 24.56 24.58 5751909
20100924 24.88 25.56 24.88 25.55 8252801
20100927 25.47 25.50 25.08 25.09 5094834
20100928 25.25 25.39 24.91 25.29 5110888
20100929 25.24 25.45 25.10 25.22 5384209
20100930 25.43 25.92 25.39 25.55 8653119
20101001 25.93 26.09 25.56 25.76 6295790
20101004 25.66 25.89 25.51 25.63 8807929
20101005 25.73 26.11 25.65 25.88 14340813
20101006 25.81 26.30 25.77 26.22 5708758
20101007 26.31 26.37 25.78 25.88 10322698
20101008 25.95 26.01 25.69 25.96 5765508
20101011 25.93 26.09 25.78 25.97 4698810
20101012 26.05 26.13 25.75 25.99 8387058
20101013 26.09 26.51 25.68 26.04 11183051
20101014 26.04 26.04 25.28 25.53 13756746
20101015 25.76 25.84 25.23 25.27 14672622
20101018 25.28 26.14 25.21 26.03 9552839
20101019 25.43 26.04 25.25 25.42 14922527
20101020 25.55 25.57 24.96 24.99 12999157
20101021 25.13 25.19 24.58 24.94 11080696
20101022 24.91 25.07 24.64 24.71 7960665
20101025 25.01 25.01 24.35 24.38 7877738
20101026 24.20 24.54 24.11 24.48 10884371
20101027 24.40 24.89 24.31 24.75 8515229
20101028 24.87 24.91 24.52 24.70 9140293
20101029 24.70 24.84 24.49 24.60 6152724
20101101 24.72 24.88 24.31 24.59 7014670
20101102 24.66 24.79 24.53 24.62 8301068
20101103 24.59 25.30 24.56 25.28 11569126
20101104 25.50 26.10 25.28 26.01 11774627
20101105 25.99 27.72 25.92 27.65 24078242
20101108 27.51 27.59 27.27 27.55 9367496
20101109 27.65 27.68 27.14 27.24 9957002
20101110 27.17 27.36 26.65 27.21 12217011
20101111 26.93 27.26 26.76 27.16 6813549
20101112 26.94 27.29 26.87 26.98 9581454
20101115 27.11 27.50 27.09 27.22 6564441
20101116 27.39 27.47 26.86 27.18 13599691
20101117 27.24 27.33 26.75 26.81 8382881
20101118 27.11 27.67 27.08 27.52 8817114
20101119 27.39 27.46 27.00 27.25 6531022
20101122 27.07 27.10 26.61 26.80 5462964
20101123 26.56 26.62 26.31 26.38 8106060
20101124 26.59 26.95 26.44 26.94 5672643
20101126 26.68 27.01 26.50 26.64 2373204
20101129 26.40 26.88 26.20 26.69 5799795
20101130 26.40 26.74 26.21 26.49 7224960
20101201 26.87 27.07 26.77 26.86 7768719
20101202 26.87 27.46 26.82 27.32 8215077
20101203 27.19 27.57 26.90 27.48 6076616
20101206 27.27 27.54 27.19 27.47 3819153
20101207 27.78 27.96 27.47 27.62 5434436
20101208 27.68 28.24 27.61 28.23 6838817
20101209 28.49 29.06 27.59 28.44 14162503
20101210 28.41 28.53 28.12 28.41 8302392
20101213 28.63 28.93 28.36 28.79 7876616
20101214 28.78 29.01 28.51 28.66 5143351
20101215 28.64 29.13 28.56 28.62 6214568
20101216 28.68 28.94 28.52 28.89 5589708
20101217 28.87 29.10 28.71 28.85 10692814
20101220 28.85 29.18 28.77 28.91 5661130
20101221 29.09 29.28 28.97 29.24 4844217
20101222 29.40 29.97 29.28 29.96 6658582
20101223 29.96 30.06 29.45 29.53 2985124
20101227 29.37 29.81 29.33 29.77 2670402
20101228 29.81 29.90 29.62 29.83 2368721
20101229 29.83 29.97 29.71 29.72 2555170
20101230 29.66 29.72 29.42 29.62 2621497
20101231 29.57 29.79 29.45 29.64 2327254
20110103 29.91 30.45 29.82 30.24 7374629
20110104 30.23 30.37 29.85 30.06 6660620
20110105 30.14 31.28 30.00 31.10 10994495
20110106 30.97 31.18 30.63 30.86 8568923
20110107 30.95 31.05 29.99 30.19 9095260
20110110 30.07 30.62 29.90 30.13 11473965
20110111 30.31 30.54 30.06 30.12 6956188
20110112 30.38 31.09 30.35 31.07 8480691
20110113 31.00 31.47 30.87 31.05 5889963
20110114 30.95 31.83 30.93 31.77 7020477
20110118 31.77 31.90 31.35 31.43 8323788
20110119 31.25 31.84 30.87 30.90 12308708
20110120 30.93 31.27 30.77 31.04 7698725
20110121 31.37 31.61 31.16 31.36 5776667
20110124 31.57 31.61 30.92 31.05 5276311
20110125 31.03 31.23 30.64 31.08 5807742
20110126 31.14 31.41 31.01 31.12 5032296
20110127 31.08 31.46 30.86 31.12 4902398
20110128 31.26 31.42 30.37 30.39 6807926
20110131 30.42 30.77 30.37 30.74 4326350
20110201 30.91 31.60 30.88 31.59 5235733
20110202 31.43 31.58 31.31 31.34 5603916
20110203 31.25 31.38 30.47 30.97 6778362
20110204 30.90 30.97 30.49 30.51 7417195
20110207 30.74 31.37 30.62 31.34 6571818
20110208 31.34 31.81 31.17 31.69 6017004
20110209 31.60 31.68 31.01 31.19 4815127
20110210 31.07 31.28 30.80 31.21 5657558
20110211 31.08 31.80 30.87 31.65 5465542
20110214 31.58 31.61 31.23 31.53 3406909
20110215 31.24 31.36 30.48 30.56 7240012
20110216 30.71 30.98 30.67 30.75 6190834
20110217 30.68 30.96 30.39 30.71 4374913
20110218 30.78 31.44 30.70 31.19 7893577
20110222 30.75 30.96 30.36 30.42 7989687
20110223 30.40 30.55 29.77 29.91 6439743
20110224 29.86 30.01 29.41 29.66 8762626
20110225 29.84 30.22 29.73 30.15 5196009
20110228 30.28 30.48 29.75 29.91 7523363
20110301 30.07 30.23 29.69 29.69 7892663
20110302 29.63 29.85 29.50 29.56 5294455
20110303 29.82 30.43 29.79 30.38 5419113
20110304 30.28 30.32 29.39 29.59 6815038
20110307 29.58 29.82 29.33 29.38 4900366
20110308 29.53 30.18 29.31 30.11 6062925
20110309 29.99 30.06 29.43 29.66 5824581
20110310 29.34 29.34 28.34 28.36 10031861
20110311 28.38 28.79 28.09 28.51 7825407
20110314 28.26 28.51 28.07 28.34 7058766
20110315 27.87 28.38 27.63 28.30 15735442
20110316 28.26 28.41 27.67 27.76 9965722
20110317 28.14 28.36 27.76 28.33 7330940
20110318 28.54 28.98 28.22 28.43 13325288
20110321 28.71 28.79 28.47 28.61 6841249
20110322 28.65 28.86 28.40 28.68 10257810
20110323 28.62 28.71 28.48 28.57 7775117
20110324 28.73 28.92 28.56 28.80 7540736
20110325 28.90 29.09 28.73 28.99 6790350
20110328 29.10 29.12 28.83 28.84 5447865
20110329 28.82 28.93 28.66 28.87 4922615
20110330 29.03 29.36 28.79 29.20 4911846
20110331 29.05 29.46 28.99 29.40 6784356
20110401 29.46 30.05 29.43 29.79 5637239
20110404 29.78 30.02 29.78 29.93 5878427
20110405 29.93 30.04 29.81 29.92 5268142
20110406 29.97 30.03 29.65 29.81 7060798
20110407 29.79 30.09 29.71 29.94 5171321
20110408 30.10 30.10 29.54 29.75 5188186
20110411 29.79 30.29 29.53 29.67 6080399
20110412 29.56 29.60 29.25 29.49 5947309
20110413 29.68 29.81 29.00 29.16 7019855
20110414 29.17 29.46 29.08 29.32 6267132
20110415 29.53 29.58 29.06 29.25 4930540
20110418 28.83 28.99 28.53 28.74 7094223
20110419 28.17 28.58 27.70 27.90 19353466
20110420 28.22 28.33 27.86 28.09 9589513
20110421 28.15 28.16 27.86 27.95 6307263
20110425 28.03 28.03 27.72 27.89 6100820
20110426 27.96 28.39 27.89 28.25 5079784
20110427 28.33 28.61 28.18 28.57 4516711
20110428 28.28 28.47 28.17 28.26 7139659
20110429 28.25 28.64 28.23 28.63 6776077
20110502 28.81 28.92 28.43 28.49 5814077
20110503 28.49 28.62 28.34 28.62 6485819
20110504 28.55 28.67 28.24 28.43 8439048
20110505 28.20 28.46 28.13 28.23 6869729
20110506 28.48 28.58 28.12 28.27 5280587
20110509 28.23 28.32 28.12 28.25 4438331
20110510 28.40 28.61 28.30 28.54 4351253
20110511 28.39 28.51 27.96 28.02 8682582
20110512 27.99 28.36 27.77 28.17 5916021
20110513 28.15 28.24 27.72 27.75 5710514
20110516 27.74 28.17 27.69 27.80 5887501
20110517 27.70 28.09 27.69 28.09 5024613
20110518 28.05 28.44 27.98 28.40 3576555
20110519 28.48 28.59 28.21 28.38 2911589
20110520 28.26 28.45 27.84 27.87 5806694
20110523 27.58 27.69 27.23 27.50 8202189
20110524 27.52 27.56 26.96 27.18 7212780
20110525 27.08 27.29 26.97 27.08 7518513
20110526 26.97 27.34 26.87 27.16 5021478
20110527 27.31 27.53 27.16 27.41 4318283
20110531 27.57 28.04 27.37 27.79 7945102
20110601 27.72 27.72 26.81 26.83 6849603
20110602 26.81 27.11 26.67 27.02 7909604
20110603 26.53 26.87 26.47 26.60 5956779
20110606 26.57 26.65 26.22 26.29 5546270
20110607 26.31 26.64 26.19 26.25 7582734
20110608 26.21 26.27 25.83 25.93 7944799
20110609 26.02 26.45 25.96 26.26 5385869
20110610 26.09 26.28 25.78 25.98 7470474
20110613 26.36 26.55 26.02 26.36 5310017
20110614 26.55 26.79 26.52 26.62 5999761
20110615 26.43 26.43 25.66 25.73 9353313
20110616 25.73 26.06 25.71 25.94 8531486
20110617 26.18 26.20 25.79 25.91 7976454
20110620 25.79 25.90 25.66 25.77 8973549
20110621 25.97 26.06 25.79 26.02 7213893
20110622 25.82 26.03 25.75 25.75 6914734
20110623 25.47 25.50 25.02 25.15 11749920
20110624 25.13 25.20 24.34 24.36 16270575
20110627 24.42 24.80 24.36 24.37 12975176
20110628 24.52 24.67 23.88 24.21 22363178
20110629 24.53 25.24 24.41 25.15 23716270
20110630 25.20 25.46 24.87 25.33 11515286
20110701 25.22 25.91 25.22 25.77 8345093
20110705 25.64 25.72 25.29 25.41 6724094
20110706 25.30 25.85 25.21 25.66 8709889
20110707 25.93 26.13 25.86 26.09 6261702
20110708 25.71 25.71 25.44 25.51 6823712
20110711 25.18 25.23 24.71 24.79 8027831
20110712 24.67 25.10 24.64 24.82 8718384
20110713 24.98 25.25 24.81 24.88 5377070
20110714 25.07 25.43 24.73 24.81 7663541
20110715 24.89 24.93 24.63 24.82 9921694
20110718 24.64 24.68 24.18 24.36 11650099
20110719 24.83 24.83 24.15 24.45 15036216
20110720 24.52 24.73 24.40 24.66 7703389
20110721 24.88 25.66 24.88 25.58 11509925
20110722 25.62 25.64 25.20 25.47 8187524
20110725 25.34 25.53 25.13 25.41 7432447
20110726 25.41 25.68 25.34 25.42 6549129
20110727 25.26 25.37 24.91 24.94 9962390
20110728 25.01 25.37 24.99 25.07 6268378
20110729 24.94 25.33 24.83 24.95 9117550
20110801 25.19 25.37 24.78 25.04 8485932
20110802 24.89 24.91 24.06 24.06 13233880
20110803 24.07 24.52 23.74 24.50 11946898
20110804 24.01 24.14 23.55 23.57 16205914
20110805 23.89 24.03 22.50 22.65 27786540
20110808 22.12 22.44 20.38 20.44 32726378
20110809 21.10 21.28 19.40 20.98 27027632
20110810 20.57 20.58 19.22 19.34 24022896
20110811 19.63 20.69 19.34 20.38 19120894
20110812 21.02 21.19 19.76 19.87 13721605
20110815 20.14 20.77 19.99 20.76 16306135
20110816 20.43 20.97 20.31 20.68 17527612
20110817 20.74 20.97 20.53 20.66 13242635
20110818 19.94 20.31 19.32 19.45 23798706
20110819 19.32 19.58 18.80 18.83 19255830
20110822 19.28 19.36 18.67 18.77 11125302
20110823 18.79 19.38 18.65 19.38 13670488
20110824 19.27 20.26 19.10 20.22 14563225
20110825 20.71 20.95 19.71 19.91 13864190
20110826 19.77 20.16 19.20 20.08 10605679
20110829 20.33 20.75 20.29 20.73 6422535
20110830 20.61 20.93 20.35 20.69 12437541
20110831 20.85 21.00 20.28 20.54 11161426
20110901 20.07 21.70 19.91 20.50 38844928
20110902 19.98 20.33 19.79 19.83 16071279
20110906 19.24 19.56 19.08 19.41 14201683
20110907 19.88 20.63 19.76 20.59 13389244
20110908 20.51 20.77 19.88 19.99 13722913
20110909 19.85 20.15 19.41 19.80 17057696
20110912 19.49 20.03 19.14 19.86 11908661
20110913 19.93 20.60 19.72 20.33 13509087
20110914 20.48 20.97 20.02 20.66 11539270
20110915 20.89 21.08 20.69 21.06 8098731
20110916 21.13 21.22 20.55 21.01 11826853
20110919 20.46 20.52 20.00 20.29 15887640
20110920 20.32 20.49 20.08 20.08 11621983
20110921 20.09 20.22 18.97 19.00 19222624
20110922 18.62 18.73 18.23 18.52 25088908
20110923 18.43 18.82 18.32 18.41 13580228
20110926 18.68 18.80 18.17 18.68 19856656
20110927 19.20 19.81 19.03 19.15 14913498
20110928 19.21 19.25 18.68 18.71 13681054
20110929 19.17 19.35 18.63 19.25 10263658
20110930 18.88 19.06 18.46 18.47 12973566
20111003 18.32 18.53 17.59 17.61 14892769
20111004 17.30 18.75 16.99 18.70 19420452
20111005 18.28 18.35 17.64 18.17 20517154
20111006 18.04 18.55 17.67 18.23 17278366
20111007 18.27 18.36 17.50 17.72 16421551
20111010 18.04 18.73 18.04 18.73 9749268
20111011 18.53 19.05 18.32 18.78 11058387
20111012 18.94 19.58 18.79 19.21 13524281
20111013 18.99 19.06 18.63 18.72 12794757
20111014 19.04 19.17 18.60 18.85 9164642
20111017 18.72 18.91 18.22 18.26 9077904
20111018 18.43 19.75 18.34 19.65 16422859
20111019 19.65 20.44 19.33 19.42 14296269
20111020 19.45 20.23 19.28 20.08 13355132
20111021 20.35 20.66 20.21 20.57 13576807
20111024 20.62 21.34 20.53 21.13 11391151
20111025 20.88 21.08 20.53 20.61 10699864
20111026 21.02 21.12 20.18 20.83 18943392
20111027 21.85 22.57 21.42 22.39 17110100
20111028 22.37 22.46 22.07 22.41 9691700
20111031 22.00 22.06 21.28 21.28 11193500
20111101 20.39 20.79 20.11 20.22 13668000
20111102 20.70 20.99 20.46 20.93 9418400
20111103 21.32 21.40 20.47 21.33 7922400
20111104 20.99 21.10 20.57 20.99 7952900
20111107 20.92 21.28 20.82 21.26 5627900
20111108 21.34 21.99 21.21 21.93 9295600
20111109 21.23 21.29 20.24 20.30 12614100
20111110 20.92 20.93 20.28 20.72 8995300
20111111 21.11 21.84 21.10 21.51 11299500
20111114 21.32 21.36 20.36 20.55 13556500
20111115 20.37 20.66 20.19 20.39 12009100
20111116 20.14 20.25 19.61 19.64 13951100
20111117 19.45 19.61 18.79 18.94 13784900
20111118 19.04 19.11 18.81 18.92 10186100
20111121 18.56 18.69 18.23 18.42 13034000
20111122 18.40 18.48 18.00 18.02 10293500
20111123 17.85 18.01 17.67 17.80 13498800
20111125 17.75 18.16 17.70 17.70 3527900
20111128 18.18 18.37 17.91 18.09 10638600
20111129 18.19 18.38 17.87 18.08 7602500
20111130 18.70 19.49 18.57 19.46 13135000
20111201 19.48 19.49 18.80 19.10 7142300
20111202 19.36 19.73 19.22 19.29 8132500