20000103 22.59 22.59 21.73 21.76 2588874
20000104 21.64 21.66 20.91 20.98 3726043
20000105 20.98 21.46 20.96 21.31 1864009
20000106 21.21 21.61 21.21 21.54 1567249
20000107 21.61 22.92 21.56 22.84 2085715
20000110 22.92 22.97 22.41 22.52 2192371
20000111 22.52 22.67 22.31 22.44 3272262
20000112 22.44 22.97 22.34 22.71 2808111
20000113 22.82 23.22 22.77 23.04 2842182
20000114 23.12 23.22 22.79 22.99 3784802
20000118 22.67 22.82 22.19 22.49 4302775
20000119 22.59 22.87 22.52 22.84 5451301
20000120 22.87 22.87 22.44 22.56 4435107
20000121 23.02 23.02 22.46 22.46 4223770
20000124 22.56 23.32 22.11 22.24 1825988
20000125 22.24 22.46 22.11 22.19 1572187
20000126 22.19 22.71 22.06 22.46 1600332
20000127 22.41 22.89 22.37 22.67 3425333
20000128 22.56 22.56 21.91 22.06 3438665
20000131 22.16 22.62 22.11 22.52 1585519
20000201 22.62 23.12 22.31 22.92 2801692
20000202 23.02 23.07 22.49 22.59 2306433
20000203 22.59 22.94 22.31 22.59 2619982
20000204 22.77 23.02 22.69 23.02 2748858
20000207 23.07 23.07 22.27 22.44 3079689
20000208 22.34 22.41 21.81 22.06 2524189
20000209 21.71 21.71 20.86 21.06 3365586
20000210 20.71 20.88 20.10 20.10 2923655
20000211 20.10 20.18 18.80 19.85 6458606
20000214 19.88 19.98 19.40 19.68 2720712
20000215 19.52 20.53 19.45 20.45 3101908
20000216 20.41 20.96 20.38 20.93 4823216
20000217 21.01 21.41 20.96 21.33 3444590
20000218 21.28 21.31 20.28 20.53 4001571
20000222 20.38 20.53 20.13 20.35 2218047
20000224 20.20 20.20 19.50 19.88 1884748
20000225 19.95 20.38 19.80 19.90 2188914
20000228 19.80 20.48 19.78 20.00 3186838
20000229 19.90 19.93 19.65 19.78 3149311
20000301 19.15 19.90 19.12 19.65 2900447
20000302 19.75 19.80 18.77 19.32 2667385
20000303 19.00 19.70 18.87 19.15 2269894
20000306 19.15 19.15 18.09 18.24 2185952
20000307 18.80 18.85 18.22 18.42 3374967
20000308 17.64 18.55 17.39 17.99 4581759
20000309 18.34 18.49 17.91 18.29 3818873
20000310 18.34 18.47 18.02 18.22 1818581
20000313 17.89 18.29 17.79 18.14 2060532
20000314 18.14 18.39 17.87 18.02 3889483
20000315 18.19 20.38 18.19 20.18 4370444
20000316 20.38 22.46 20.38 22.44 4271563
20000317 22.49 22.56 21.22 21.65 4817623
20000320 21.55 21.60 20.84 21.16 1703115
20000321 21.16 23.17 21.16 23.17 6596006
20000322 22.84 22.97 22.16 22.59 2316080
20000323 23.58 25.10 23.38 24.27 7029902
20000324 24.19 24.45 24.04 24.27 3025957
20000327 24.27 24.27 23.78 24.14 3227655
20000328 24.14 24.95 23.99 24.11 3044159
20000329 24.04 24.80 23.96 24.72 3297019
20000330 26.02 28.08 25.74 27.19 13610164
20000331 27.19 28.13 26.27 27.47 15218826
20000403 26.83 28.33 26.17 27.82 11163227
20000404 27.85 28.43 26.27 26.93 6589610
20000405 26.02 27.04 26.02 26.60 4246474
20000406 26.55 27.11 26.53 26.71 3117459
20000407 26.73 26.83 25.86 26.04 4295668
20000410 25.92 25.92 25.41 25.82 4563287
20000411 25.82 26.83 25.69 26.77 5016861
20000412 26.78 27.82 26.75 27.24 6125706
20000413 27.24 27.24 26.02 26.75 3454933
20000414 26.43 26.43 24.70 25.41 6476955
20000417 25.38 25.41 24.52 24.82 4601167
20000418 24.82 25.36 24.75 25.28 3623179
20000419 25.33 25.33 24.24 24.57 1888087
20000420 23.99 25.74 23.94 25.56 6376598
20000424 25.56 26.45 25.51 26.43 3174033
20000425 25.31 27.01 25.03 26.88 9109355
20000426 26.53 26.55 25.92 26.43 7109597
20000427 26.02 26.35 25.23 25.92 3875547
20000428 26.12 26.20 25.25 25.86 6826728
20000501 26.43 26.73 26.25 26.43 5928436
20000502 26.32 26.38 25.38 25.77 3042191
20000503 25.61 25.67 24.62 24.67 2614199
20000504 24.67 25.03 24.47 24.90 2088309
20000505 24.65 25.06 24.42 24.67 1765592
20000508 24.47 24.93 24.42 24.65 1315462
20000509 24.60 24.82 23.81 24.24 2728822
20000510 24.34 25.00 24.11 24.70 1830529
20000511 24.90 25.71 24.90 25.51 2307225
20000512 25.82 25.97 25.41 25.75 1794617
20000515 25.51 27.08 25.51 27.01 4008864
20000516 27.01 27.21 26.78 27.01 3572508
20000517 26.81 26.83 26.32 26.60 2235400
20000518 26.55 28.23 26.55 27.65 4298128
20000519 27.36 28.03 27.32 27.65 5715915
20000522 28.05 28.58 27.93 28.43 7317198
20000523 28.66 29.04 28.30 28.86 5779868
20000524 29.04 29.45 28.82 29.43 5845297
20000525 29.63 29.65 28.61 28.74 5832998
20000526 28.74 29.07 28.54 28.97 2222610
20000530 28.97 29.22 28.56 28.91 4828445
20000531 28.56 28.64 28.33 28.41 5564888
20000601 28.46 28.56 28.26 28.46 5788723
20000605 27.85 28.10 27.04 27.34 2902971
20000606 27.75 27.77 26.12 27.04 4212530
20000607 27.21 28.00 27.19 27.42 3548403
20000608 27.65 27.65 26.47 26.68 2750467
20000612 26.35 26.91 26.35 26.56 2201948
20000613 26.58 26.83 26.22 26.75 2294434
20000614 26.39 27.15 26.29 27.10 3397691
20000615 27.00 27.31 26.01 27.26 7098151
20000616 27.28 27.61 26.59 27.51 5465552
20000619 27.00 28.00 26.74 27.23 3912448
20000620 27.03 27.08 26.62 26.82 2487420
20000621 26.85 26.85 25.63 26.37 2586544
20000622 26.16 26.16 25.47 25.88 4967970
20000623 25.83 26.65 25.78 26.21 2006031
20000626 26.19 26.24 25.22 25.29 3838350
20000627 25.68 26.21 25.37 26.08 2520297
20000628 26.31 26.57 25.83 26.04 1792081
20000629 26.04 26.49 25.65 26.34 2070314
20000630 26.04 26.13 24.63 25.07 4442908
20000703 24.81 25.63 24.76 25.58 2437367
20000705 25.68 26.37 25.35 25.98 2138033
20000706 26.08 26.24 26.01 26.11 2816688
20000707 26.21 26.74 26.16 26.47 3887421
20000710 26.44 26.47 26.19 26.31 2327938
20000711 26.29 26.29 25.88 26.19 2510974
20000712 27.10 27.13 26.80 27.10 6410663
20000713 26.90 27.00 26.74 26.98 2534528
20000714 27.03 27.43 27.03 27.43 2284756
20000717 27.38 27.51 26.62 26.94 2580655
20000718 26.90 26.90 26.41 26.82 3426152
20000719 26.92 27.15 26.59 26.72 1920647
20000720 26.80 27.46 26.80 27.41 2568878
20000721 27.36 27.38 26.52 26.80 2599302
20000724 26.74 27.15 26.65 26.92 3068423
20000725 27.61 29.35 27.23 29.30 7605547
20000726 29.19 30.57 28.94 30.36 16672434
20000727 30.87 31.38 30.41 30.95 15041307
20000728 30.95 30.95 29.91 30.16 6656019
20000731 30.11 30.54 29.98 30.18 5766849
20000801 30.16 30.49 29.75 30.49 4099409
20000802 30.32 30.36 29.57 29.91 4435056
20000803 29.93 30.85 29.80 30.85 5516586
20000804 30.80 32.38 30.80 32.20 5006736
20000807 32.15 32.20 31.28 32.07 3797621
20000808 32.04 32.43 31.79 32.32 6041157
20000809 31.99 32.10 31.13 31.54 4304527
20000810 31.02 31.46 30.87 31.18 1846059
20000811 31.18 32.07 31.15 31.97 2637578
20000814 31.87 31.95 31.66 31.84 1956469
20000815 31.54 31.54 30.67 30.93 2540417
20000816 30.98 31.02 30.16 30.54 2775468
20000817 30.52 31.31 30.32 31.18 2905997
20000818 30.87 30.87 30.26 30.49 2173855
20000821 30.62 30.85 30.16 30.77 2581146
20000822 30.98 31.02 29.35 30.14 4272140
20000823 30.08 30.54 29.24 29.42 4481674
20000824 29.45 30.03 29.35 29.91 3254893
20000825 29.98 30.11 29.73 29.75 1620822
20000830 30.06 30.98 30.01 30.69 2599302
20000831 30.69 31.69 30.65 31.20 3073821
20000901 31.28 31.28 30.39 30.65 1796497
20000905 30.54 31.28 30.34 31.00 1856364
20000906 30.90 31.61 30.87 31.36 1714548
20000907 31.33 31.79 30.87 31.66 3054192
20000908 31.77 32.28 31.64 31.99 2745044
20000911 32.02 32.73 31.89 32.40 3535090
20000912 32.58 32.73 31.79 32.07 2637087
20000913 32.22 33.01 31.61 31.66 2161587
20000914 31.59 32.61 31.41 32.40 2916302
20000915 32.10 32.45 31.23 31.38 3004140
20000918 31.08 31.28 30.34 30.39 2301931
20000919 29.85 31.79 29.85 31.48 3495833
20000920 31.45 31.65 30.68 30.71 3276831
20000921 30.92 30.99 30.45 30.68 2862086
20000922 30.89 32.04 30.89 31.83 4470632
20000925 32.11 32.16 31.37 31.55 3407572
20000926 31.83 31.83 31.37 31.45 2992337
20000927 31.47 32.16 31.47 32.06 3578464
20000928 32.37 33.49 32.06 33.49 6054695
20000929 33.39 33.44 32.29 32.32 5146858
20001002 32.42 33.31 31.88 33.08 4736030
20001003 32.78 32.86 32.16 32.16 2911542
20001004 32.27 32.83 31.81 31.88 3175961
20001005 31.88 32.50 31.70 31.88 3448704
20001006 31.91 32.09 30.35 30.53 3640162
20001009 30.12 30.18 29.59 29.79 2992826
20001010 29.71 29.92 29.41 29.92 4803604
20001011 30.18 30.92 30.05 30.56 6705948
20001012 30.61 30.61 28.62 29.51 4875095
20001013 29.31 30.63 29.31 30.45 4090653
20001016 30.45 30.45 29.71 30.10 1743693
20001017 30.00 30.51 29.82 29.84 2876776
20001018 29.77 30.18 29.20 29.77 3468780
20001019 30.53 31.68 30.35 31.55 5388263
20001020 31.61 32.39 31.50 32.04 4200338
20001023 31.91 32.22 31.63 31.76 3051586
20001024 31.76 32.80 31.76 32.65 1640864
20001025 32.68 33.44 32.52 33.44 3316494
20001026 34.00 34.28 32.47 32.78 8852635
20001027 31.81 33.37 31.47 33.19 10778483
20001030 33.49 35.28 33.49 35.10 9064660
20001031 34.41 34.64 33.59 34.49 5351048
20001101 34.31 34.36 33.54 33.72 3401696
20001102 33.80 34.06 33.65 33.80 3392882
20001103 33.70 33.77 32.90 32.98 3482980
20001106 32.98 33.82 32.98 33.52 3111815
20001107 33.59 34.26 33.59 33.95 3687660
20001108 33.80 34.18 33.34 33.49 3056972
20001109 33.49 34.46 33.44 34.11 4256649
20001110 34.11 34.87 33.90 34.56 3520684
20001113 34.46 34.87 34.28 34.82 4397183
20001114 35.13 35.76 34.69 35.61 3856104
20001115 35.58 35.61 32.88 34.15 16081544
20001116 34.00 34.06 33.70 33.90 9102853
20001117 34.31 34.31 33.57 33.80 4718402
20001120 33.85 33.85 32.47 33.49 5711441
20001121 33.49 33.80 32.78 33.24 3229824
20001122 33.08 33.37 31.45 31.70 3759150
20001124 31.86 32.06 31.47 32.01 639012
20001127 31.99 32.11 31.29 31.35 3970196
20001128 31.45 31.70 30.94 31.65 4288967
20001129 32.06 33.24 31.81 33.13 2761705
20001130 33.13 33.77 32.90 33.29 5494030
20001201 33.65 34.62 33.39 34.36 5034236
20001204 34.15 35.08 33.90 34.46 5123354
20001205 34.92 35.69 34.72 35.58 2787657
20001206 35.35 36.15 34.92 35.20 4842777
20001207 35.28 35.82 35.02 35.46 1673182
20001208 35.89 36.86 35.74 36.76 4290926
20001211 36.25 36.25 35.02 35.13 3915353
20001212 34.62 34.80 33.70 34.77 3898705
20001213 34.27 34.53 33.40 34.02 3375553
20001214 33.66 33.71 32.71 33.66 4137460
20001215 33.15 33.86 32.92 33.02 4156031
20001218 33.02 34.02 33.02 33.66 3944906
20001219 33.71 33.86 32.99 33.46 3300291
20001220 33.15 34.02 32.94 33.89 3628707
20001221 33.76 34.94 33.68 34.91 3828592
20001222 35.40 35.76 35.24 35.50 4445350
20001226 35.53 35.99 35.19 35.40 2220720
20001227 35.71 36.42 35.60 36.27 3142925
20001228 36.01 36.12 35.45 35.94 2516881
20001229 35.94 36.32 35.40 35.40 2284742
20010102 35.40 35.45 33.99 34.15 3035896
20010103 34.17 34.66 33.38 33.68 4161895
20010104 32.74 32.74 30.13 31.33 9400429
20010105 31.33 31.72 30.59 30.74 4814818
20010108 30.74 31.61 30.61 31.28 3863779
20010109 31.18 31.51 30.28 30.31 2869733
20010110 30.10 30.85 30.03 30.41 3313486
20010111 30.13 30.67 30.03 30.18 4240090
20010112 29.77 29.87 28.16 28.26 8358001
20010116 28.54 29.65 27.98 29.36 8413225
20010117 29.47 29.57 28.24 28.57 4669670
20010118 28.44 28.80 27.73 28.77 7016479
20010119 28.57 28.72 27.98 28.11 3642391
20010122 28.29 29.54 28.26 29.44 4496665
20010123 28.98 30.08 28.14 30.03 9015322
20010124 29.87 30.57 29.72 30.21 4864179
20010125 30.10 30.67 30.05 30.67 4511815
20010126 30.67 30.67 29.87 30.10 2610715
20010129 30.00 30.32 29.75 29.77 2774923
20010130 29.97 30.27 29.16 30.14 3201571
20010131 30.20 30.20 29.30 29.47 4240090
20010201 29.77 29.87 29.49 29.87 5391502
20010202 29.87 30.32 29.75 30.16 5715520
20010205 30.28 31.02 30.28 30.92 4306066
20010206 30.96 30.98 29.87 30.28 3876975
20010207 30.28 31.05 30.21 30.94 6766257
20010208 30.90 31.11 30.16 30.72 4645234
20010209 29.87 30.65 29.85 30.65 12590759
20010212 30.65 31.45 30.59 31.26 5846007
20010213 31.22 31.25 30.68 30.75 3221608
20010214 30.81 30.93 30.64 30.66 3502130
20010215 30.38 30.38 29.85 30.04 3987424
20010216 29.98 30.50 29.96 30.28 3088678
20010220 30.18 30.24 29.47 29.60 5799579
20010221 29.38 29.55 28.07 28.40 4167760
20010222 28.30 29.09 28.30 28.85 8751416
20010223 28.85 28.85 28.24 28.52 4056822
20010226 28.52 28.97 28.48 28.79 3213789
20010227 29.01 29.69 28.89 29.47 2998754
20010228 29.75 29.79 29.08 29.36 4240090
20010301 28.97 29.26 28.73 29.12 3301269
20010302 29.12 29.71 29.08 29.47 3861824
20010305 29.47 29.57 28.88 29.28 2338012
20010306 29.47 29.53 28.71 29.06 3052024
20010307 29.06 29.44 29.02 29.34 2560866
20010308 29.34 29.96 29.34 29.85 3476717
20010309 29.53 29.98 29.24 29.26 2836990
20010312 29.36 29.63 28.45 28.48 3699082
20010313 28.38 28.40 27.79 28.30 5900743
20010314 27.62 27.83 27.07 27.58 6564417
20010315 27.56 28.22 27.56 28.07 4767902
20010316 27.66 28.20 27.62 28.00 5212632
20010319 28.24 28.24 27.62 27.95 4764969
20010320 28.04 28.51 27.66 27.70 3738136
20010321 27.91 27.98 27.06 27.06 4211010
20010322 27.40 27.40 26.11 26.78 6690425
20010323 26.67 27.88 26.67 27.28 5530667
20010326 27.55 28.18 27.54 27.94 3192626
20010327 27.90 27.98 27.58 27.89 4873032
20010328 27.90 28.25 27.57 28.04 3321813
20010329 28.29 28.90 28.16 28.71 5018794
20010330 29.17 30.15 29.09 29.72 5644742
20010402 29.72 30.87 29.72 30.07 5976728
20010403 30.07 30.07 29.03 29.13 4401134
20010404 29.05 29.37 28.74 28.93 4668283
20010405 29.13 29.48 29.01 29.36 3077576
20010406 28.98 29.74 28.18 28.34 5434143
20010409 28.39 28.62 27.96 28.22 3377875
20010410 27.69 28.25 27.69 27.96 6180015
20010411 27.90 27.94 27.59 27.85 4562983
20010412 27.90 28.08 27.30 27.45 5537492
20010416 27.28 27.41 26.95 27.24 6811812
20010417 27.18 27.18 26.83 27.04 8039820
20010418 27.08 27.77 27.08 27.39 7516735
20010419 27.59 28.30 27.53 28.03 5898728
20010420 27.94 27.99 27.08 27.23 4728733
20010423 27.18 27.45 27.18 27.32 3007864
20010424 26.87 27.28 25.97 26.39 9509627
20010425 26.26 26.67 26.18 26.42 10979434
20010426 26.50 27.04 26.36 26.40 8285519
20010427 26.46 27.35 26.46 27.12 4792595
20010430 27.06 27.57 26.96 27.26 4626358
20010501 27.36 28.10 27.10 27.91 9991275
20010502 28.14 28.14 27.55 27.67 5135794
20010503 27.67 27.90 27.46 27.78 6784025
20010504 27.75 28.46 27.66 28.04 4308509
20010507 27.92 28.28 27.88 28.08 2717803
20010508 28.35 28.79 28.29 28.62 4220760
20010509 28.55 28.78 28.41 28.61 3779086
20010510 29.02 29.02 27.94 28.20 9523765
20010511 29.44 29.46 28.69 29.07 11289971
20010514 29.07 29.54 29.07 29.54 4687295
20010515 29.50 29.64 29.31 29.60 4601008
20010516 29.74 30.15 29.54 30.05 2933277
20010517 30.19 30.46 30.17 30.34 3438812
20010518 30.73 30.73 30.29 30.34 3875611
20010521 30.15 30.75 29.95 30.65 4265122
20010522 30.65 30.71 30.32 30.54 5118731
20010523 30.46 30.47 30.05 30.13 3943373
20010524 30.11 30.35 30.07 30.21 3889748
20010525 30.21 30.33 29.96 30.04 1994843
20010529 30.04 31.02 30.04 30.76 6298477
20010530 30.36 31.43 30.30 31.26 4766758
20010531 31.26 31.43 30.81 30.91 3621624
20010601 30.95 30.95 30.28 30.50 4664383
20010604 30.77 31.15 30.77 30.93 5296181
20010605 30.88 31.38 30.81 31.29 3646487
20010606 31.12 31.75 31.06 31.30 3918998
20010607 31.20 31.75 31.15 31.31 2508178
20010608 31.31 31.38 31.24 31.34 2118180
20010611 31.23 31.54 31.18 31.23 2433104
20010612 31.12 31.59 31.00 31.49 2628590
20010613 31.91 32.33 31.63 31.90 4727016
20010614 31.90 32.10 31.63 31.89 3799902
20010615 31.66 32.63 31.64 32.48 7084686
20010618 32.38 32.58 32.11 32.17 2882030
20010619 32.24 32.38 32.05 32.16 2558562
20010620 32.06 32.28 31.93 32.02 3799415
20010621 31.70 32.07 31.70 32.06 4811652
20010622 32.28 32.28 31.66 31.89 2865492
20010625 31.76 31.82 31.52 31.52 2512838
20010626 31.34 32.63 31.34 32.13 5765519
20010627 32.13 32.48 32.02 32.16 3180204
20010628 32.07 32.69 32.01 32.15 3258518
20010629 32.30 32.30 31.77 31.84 5452266
20010702 31.66 32.06 31.49 31.61 4899694
20010703 31.62 31.85 31.48 31.60 1971454
20010705 31.60 31.64 31.45 31.52 2809554
20010706 31.43 31.50 30.90 30.90 1839635
20010709 30.92 31.00 30.55 30.55 4560174
20010710 29.91 30.11 29.44 29.79 11216811
20010711 29.52 29.56 28.99 29.15 6923195
20010712 29.23 29.67 29.19 29.52 6333170
20010713 29.52 29.81 29.44 29.60 3813521
20010716 29.60 29.70 29.01 29.12 4754255
20010717 28.95 29.12 28.45 28.95 5596732
20010718 28.74 29.30 28.72 29.23 3418063
20010719 29.46 29.47 28.49 28.62 4576712
20010720 28.54 28.63 27.69 28.09 3407848
20010723 28.02 28.31 27.71 27.71 2988069
20010724 27.75 28.07 27.32 27.32 4083970
20010725 27.36 27.94 27.35 27.77 3316888
20010726 28.27 28.74 27.96 28.70 13729163
20010727 28.64 28.91 28.52 28.64 3692890
20010730 28.56 28.86 28.36 28.47 2287140
20010731 28.74 29.23 28.70 28.85 3528480
20010801 28.82 29.07 28.68 28.98 3384500
20010802 28.88 28.88 28.25 28.27 5846265
20010803 28.27 28.37 28.05 28.17 2928726
20010806 28.04 28.36 28.00 28.07 2559534
20010807 28.05 29.01 28.04 28.97 4012467
20010808 28.82 28.97 28.46 28.58 2612554
20010809 28.60 28.74 28.26 28.63 2410690
20010810 28.78 28.78 28.33 28.55 2093059
20010813 28.56 28.64 28.33 28.49 1986533
20010814 28.54 28.54 28.27 28.39 4560174
20010815 28.39 28.45 28.23 28.24 1703438
20010816 28.06 28.49 28.02 28.38 1690791
20010817 28.17 28.41 28.07 28.35 2913647
20010820 28.37 28.56 28.24 28.37 2065820
20010821 28.37 28.43 28.12 28.16 2225851
20010822 28.16 28.17 27.78 27.94 2274493
20010823 28.14 28.65 28.08 28.53 2727835
20010824 28.58 28.68 28.33 28.42 1810450
20010827 28.37 28.56 27.97 28.03 2085763
20010828 28.03 28.03 27.55 27.59 3674892
20010829 27.51 27.71 27.40 27.63 2465656
20010830 27.75 27.96 27.50 27.75 3707482
20010831 27.75 27.93 27.55 27.75 2461764
20010904 27.73 27.86 27.42 27.76 4359770
20010905 27.55 27.63 27.16 27.56 2649035
20010906 27.55 27.55 27.01 27.26 3106269
20010907 27.18 27.18 26.73 26.78 2406313
20010910 26.79 27.72 26.75 27.40 2761468
20010917 24.73 26.22 24.57 25.99 14491883
20010918 26.71 26.71 25.35 25.58 5313351
20010919 25.60 25.61 23.81 24.99 10793051
20010920 24.99 24.99 23.50 24.22 10696770
20010921 23.42 25.05 22.96 24.60 12950403
20010924 25.82 26.84 25.67 26.46 11648444
20010925 26.31 27.65 26.25 27.60 9039204
20010926 27.61 28.79 27.43 28.32 13234405
20010927 28.32 29.07 28.16 28.93 7405345
20010928 29.14 29.66 29.02 29.52 8374920
20011001 29.73 29.74 28.94 29.10 7939482
20011002 29.04 30.10 28.94 29.99 5811159
20011003 29.96 32.04 29.91 31.80 14789402
20011004 31.80 31.80 31.04 31.15 9363363
20011005 31.00 31.36 30.62 31.02 8013506
20011008 30.59 31.03 30.26 30.26 7220526
20011009 30.28 31.28 30.26 31.02 7867393
20011010 31.33 31.54 30.66 30.92 7145050
20011011 30.59 32.14 30.59 31.88 12995398
20011012 31.64 32.03 31.33 31.66 5512642
20011015 31.62 31.97 31.42 31.71 3582685
20011016 31.62 32.22 31.58 32.10 4914157
20011017 32.20 32.20 31.53 31.83 5185096
20011018 31.71 31.91 30.45 30.47 7283906
20011019 30.47 30.55 30.07 30.30 6361262
20011022 30.49 31.88 30.45 31.85 4796589
20011023 31.58 31.68 31.16 31.31 5072366
20011024 31.11 31.24 30.67 30.96 4210683
20011025 30.51 31.05 30.38 31.00 4714824
20011026 31.00 31.36 30.59 31.24 2892758
20011029 30.90 31.00 30.24 30.24 5013824
20011030 29.60 29.90 29.40 29.56 6307074
20011031 29.35 29.54 28.23 28.23 9822992
20011101 28.23 28.77 27.95 28.68 12511578
20011102 28.68 30.05 28.65 29.98 5558121
20011105 29.60 30.48 29.56 30.23 5577958
20011106 30.14 30.49 29.83 30.42 5322985
20011107 30.11 30.26 29.69 29.99 5471518
20011108 30.04 30.16 29.64 29.91 4227133
20011109 29.25 29.28 28.01 28.36 12035016
20011112 28.03 28.56 27.06 28.54 8338633
20011113 28.85 29.22 28.69 28.90 3844432
20011114 29.06 29.28 28.52 29.07 4185525
20011115 28.85 29.35 28.75 28.88 2869051
20011116 28.93 29.14 28.73 29.01 2048493
20011119 29.01 29.24 28.56 28.92 4818361
20011120 28.53 28.72 28.32 28.63 3690093
20011121 28.36 28.59 28.03 28.29 3262880
20011123 27.88 28.51 27.88 28.49 2181543
20011126 28.42 28.42 27.80 28.28 5394106
20011127 28.26 29.26 28.11 29.05 5069463
20011128 29.02 29.27 28.69 28.76 4036992
20011129 28.87 29.66 28.59 29.63 3810564
20011130 29.39 29.43 28.83 28.96 6060326
20011203 28.71 28.83 28.39 28.49 6460929
20011204 28.49 28.49 27.99 28.29 6156122
20011205 28.27 28.48 28.13 28.32 8822937
20011206 27.61 27.86 27.08 27.51 14799078
20011207 27.61 27.99 27.35 27.99 8232193
20011210 28.07 28.17 27.18 27.33 5188967
20011211 27.37 27.49 26.96 27.29 6708161
20011212 27.30 27.55 27.05 27.34 3692996
20011213 27.03 27.49 26.21 27.39 11138014
20011214 27.57 28.11 27.39 27.88 8033343
20011217 27.84 27.86 27.49 27.63 4487912
20011218 27.41 27.80 27.29 27.68 5093171
20011219 27.61 27.76 27.19 27.56 6091749
20011220 27.56 27.85 27.46 27.64 3147943
20011221 27.64 27.85 27.56 27.77 7543384
20011224 27.56 27.78 27.56 27.66 1918300
20011226 27.77 28.11 27.65 27.91 2142223
20011227 27.89 28.23 27.73 28.23 2666317
20011228 28.27 28.40 28.12 28.31 2109889
20011231 28.31 28.68 28.27 28.60 5225498
20020102 28.70 28.70 28.02 28.40 3711609
20020103 28.40 28.67 28.10 28.55 9207358
20020104 28.60 28.60 28.14 28.22 6264034
20020107 28.43 28.43 27.91 27.98 3295616
20020108 27.94 28.08 27.52 27.68 6063276
20020109 27.79 28.35 27.79 27.95 4461073
20020110 27.87 27.87 27.64 27.77 5962897
20020111 27.81 27.91 27.56 27.63 5355315
20020114 27.63 27.64 27.24 27.31 3559593
20020115 27.35 28.16 27.35 27.97 5878444
20020116 27.93 28.08 27.27 27.38 6608604
20020117 27.48 27.70 27.38 27.61 4147389
20020118 27.60 27.85 27.48 27.64 3683619
20020122 27.77 27.91 27.68 27.68 5041631
20020123 27.79 27.81 27.02 27.02 4409436
20020124 27.06 27.82 27.03 27.76 4085617
20020125 27.96 29.05 27.93 28.99 5679134
20020128 28.76 28.99 28.33 28.37 3852043
20020129 28.34 28.60 27.44 27.46 4634324
20020130 27.37 27.56 26.44 27.44 7838729
20020131 27.54 27.75 27.23 27.70 6008261
20020204 28.15 28.16 27.48 27.83 2878657
20020205 27.68 28.18 27.44 27.54 3261352
20020206 27.48 27.75 27.19 27.53 4178275
20020207 27.15 28.65 26.86 28.48 10520006
20020208 28.48 29.34 28.48 29.00 6046386
20020211 28.74 29.83 28.74 29.68 5599506
20020212 29.69 29.92 29.59 29.77 4705747
20020213 29.84 30.87 29.84 30.80 4812400
20020214 30.79 31.55 30.58 31.08 6992747
20020215 31.08 31.12 30.61 30.68 4285410
20020219 30.30 30.56 29.86 29.95 4757867
20020220 29.96 30.25 29.49 30.21 2490653
20020221 29.84 30.20 29.52 29.90 4079826
20020222 29.66 29.94 29.54 29.82 3850113
20020225 29.72 30.54 29.72 30.50 4107817
20020226 30.44 30.85 30.38 30.85 2885413
20020227 30.78 31.75 30.75 31.21 4179723
20020228 31.13 31.50 30.91 31.14 4188892
20020301 31.14 31.21 30.73 31.00 4928222
20020304 30.77 31.38 30.75 31.02 5509262
20020305 30.93 31.12 30.75 30.85 4787788
20020306 30.87 31.06 30.54 30.91 3446667
20020307 31.06 31.10 29.96 30.66 7357586
20020308 30.67 30.67 30.21 30.45 5513605
20020311 30.29 30.42 30.05 30.29 3518090
20020312 30.13 30.36 30.02 30.32 4770897
20020313 30.32 30.50 30.25 30.40 3654663
20020314 30.42 31.03 30.42 30.88 5937320
20020315 30.67 30.78 30.18 30.64 7554001
20020318 30.71 30.79 30.03 30.15 6242800
20020319 30.23 30.29 29.85 29.98 5116432
20020320 29.86 29.87 29.19 29.39 5965320
20020321 29.48 30.08 29.33 30.04 3996779
20020322 29.95 30.17 29.75 29.95 4064178
20020325 29.97 29.99 29.11 29.43 4630332
20020326 29.35 29.87 29.33 29.68 3658819
20020327 29.75 30.17 29.70 29.95 3328563
20020328 29.97 30.41 29.91 30.37 3368040
20020401 30.44 30.49 30.00 30.40 3041153
20020402 30.43 30.99 30.41 30.61 4488312
20020403 30.64 30.72 30.04 30.33 3753178
20020404 30.40 30.91 30.40 30.78 4119542
20020405 30.80 31.24 30.76 30.86 4138317
20020408 30.86 31.34 30.60 31.22 3102294
20020409 31.30 32.09 31.27 31.91 5195042
20020410 32.24 32.40 31.99 32.36 4816643
20020411 32.15 32.40 31.93 31.99 3597679
20020412 31.95 32.36 31.70 31.89 4029516
20020415 31.98 31.98 31.40 31.62 3366595
20020416 31.71 31.94 31.46 31.66 2889023
20020417 31.67 32.59 31.59 32.30 4099803
20020418 32.30 32.49 31.63 32.20 4247119
20020419 32.21 32.48 32.12 32.30 2707045
20020422 32.34 32.67 32.23 32.25 2041717
20020423 32.15 32.40 31.69 31.75 4808459
20020424 31.71 32.28 31.37 31.37 5465602
20020425 31.16 31.24 30.91 30.91 5063614
20020426 30.99 31.16 30.78 30.85 3769065
20020429 30.81 31.03 30.34 30.38 4105580
20020430 31.57 32.04 31.37 31.86 11173841
20020501 31.86 32.20 31.44 31.89 9323249
20020502 31.97 31.97 31.51 31.81 7080297
20020503 31.84 31.84 31.37 31.59 3255868
20020506 31.68 32.15 31.65 31.68 4311148
20020507 31.99 31.99 31.46 31.49 3964523
20020508 31.70 32.20 31.68 31.85 5036654
20020509 31.81 32.22 31.70 31.82 4516716
20020510 31.80 32.11 31.51 31.68 5087203
20020513 31.37 31.99 31.10 31.99 7349413
20020514 32.38 32.38 31.57 31.78 6025498
20020515 31.72 32.07 31.72 31.93 5370762
20020516 31.93 32.03 31.57 31.88 4747318
20020517 31.88 32.49 31.87 32.49 5877219
20020520 32.36 32.36 31.70 31.71 4396842
20020521 31.71 31.78 31.16 31.22 8302150
20020522 31.12 31.55 30.78 31.51 5312991
20020523 31.51 31.99 31.39 31.77 5003436
20020524 31.01 31.72 31.01 31.42 4394435
20020528 31.30 31.32 30.79 31.03 5025100
20020529 31.04 31.49 31.01 31.31 2851953
20020530 31.07 31.39 30.90 31.19 3955858
20020531 31.24 31.47 31.12 31.22 2225621
20020603 31.29 31.49 30.93 30.94 2977605
20020604 29.81 30.43 29.25 30.31 12289300
20020605 30.49 30.82 30.45 30.70 2800923
20020606 30.70 30.82 30.46 30.49 3815763
20020607 30.49 30.87 30.39 30.71 2647348
20020610 30.72 30.95 30.47 30.72 2431671
20020611 30.83 30.84 29.77 29.77 5065058
20020612 29.77 29.91 29.55 29.64 6321092
20020613 29.60 29.60 28.79 28.81 5948470
20020614 28.46 29.48 28.25 29.21 6035126
20020617 29.25 30.38 29.21 30.37 3994853
20020618 30.33 30.61 30.20 30.43 3238055
20020619 30.40 30.45 30.02 30.03 2811040
20020620 29.88 30.18 29.79 30.01 2652070
20020621 30.04 30.60 29.92 30.02 3609255
20020624 29.96 30.25 29.70 30.00 3602051
20020625 30.06 30.42 30.02 30.11 3825378
20020626 29.46 29.98 29.25 29.96 5525066
20020627 29.96 29.96 28.86 29.47 8917717
20020628 29.42 29.81 29.37 29.48 4712443
20020701 29.36 29.76 29.29 29.36 3971381
20020702 29.28 29.40 28.15 28.20 6874154
20020703 28.05 28.32 27.55 27.91 5766643
20020705 28.11 28.77 28.09 28.73 1786137
20020708 28.65 28.98 28.21 28.53 3666407
20020709 28.61 28.63 27.89 27.90 3876767
20020710 27.94 27.96 26.34 26.63 7908663
20020711 26.52 27.53 26.25 27.29 6653708
20020712 27.38 27.51 26.91 27.03 3105448
20020715 26.82 26.86 25.93 26.84 4293645
20020716 26.61 26.80 26.15 26.43 6527396
20020717 26.61 26.87 25.28 25.74 7168561
20020718 25.65 25.66 24.03 24.19 11959769
20020719 24.19 24.88 24.11 24.30 8382692
20020722 24.30 24.67 23.67 23.89 7429830
20020723 23.93 24.36 22.70 23.07 7669967
20020724 22.34 23.94 22.10 23.94 9027219
20020725 23.69 24.57 23.36 24.01 8110858
20020726 24.15 25.44 24.12 25.44 6861186
20020729 25.61 27.12 25.56 27.03 14860620
20020730 26.55 27.14 25.84 26.48 13006284
20020731 26.48 27.23 26.34 27.02 7583518
20020801 27.06 27.11 26.54 26.54 9652535
20020802 26.53 26.65 25.30 25.57 8807734
20020805 25.51 25.79 24.72 24.74 8570479
20020806 25.24 25.41 24.72 24.72 9020976
20020807 24.99 25.24 24.15 24.75 9849447
20020808 24.99 26.19 24.95 26.16 6814600
20020809 25.99 26.59 25.82 26.42 4471826
20020812 26.24 26.38 25.92 26.24 3056940
20020813 26.28 26.74 25.93 25.93 8070034
20020814 25.97 27.05 25.82 27.05 6624412
20020815 26.94 27.07 26.13 26.55 8909552
20020816 26.55 26.55 25.90 25.94 7536451
20020819 25.93 26.59 25.93 26.58 3907024
20020820 26.50 26.56 26.24 26.38 3647196
20020821 26.69 26.75 26.24 26.41 5408839
20020822 26.41 26.90 26.38 26.78 5316147
20020823 26.78 26.80 26.39 26.44 5352647
20020826 26.71 26.71 26.19 26.44 3603972
20020827 26.71 26.91 26.03 26.24 7336177
20020828 26.13 26.21 25.49 25.71 5750314
20020829 25.30 25.85 25.05 25.58 6583588
20020830 25.74 26.16 25.61 25.77 3786956
20020903 25.77 25.77 25.07 25.09 5549079
20020904 25.09 25.25 24.84 25.25 5371378
20020905 25.15 25.19 24.79 25.01 6998064
20020906 25.19 25.28 25.09 25.16 3886853
20020909 25.15 25.73 24.96 25.55 3703388
20020910 25.82 25.82 25.55 25.65 5018377
20020911 25.99 26.02 25.78 25.87 3013236
20020912 25.90 25.96 25.62 25.74 4738378
20020913 25.51 25.85 25.48 25.70 5736386
20020916 25.70 25.86 25.18 25.41 3625584
20020917 25.61 25.77 25.00 25.06 4555394
20020918 24.64 25.24 24.45 25.03 4349640
20020919 24.89 25.00 24.33 24.33 6360924
20020920 24.64 24.89 24.27 24.37 8911901
20020923 24.31 24.34 23.89 24.24 4398007
20020924 24.14 24.52 23.30 23.63 5159421
20020925 23.81 24.33 23.45 23.93 5920836
20020926 24.22 24.63 24.10 24.63 8247699
20020927 22.97 23.43 22.41 22.52 33758436
20020930 22.52 23.23 22.22 22.90 13934843
20021001 23.01 23.50 22.66 23.41 10499379
20021002 23.43 23.43 22.68 22.79 8738548
20021003 22.93 23.24 22.52 22.55 6672673
20021004 22.72 22.99 21.76 22.34 11618993
20021007 22.51 22.62 21.76 21.89 6290529
20021008 21.99 22.97 21.97 22.80 7075408
20021009 22.45 22.57 21.84 21.84 10452928
20021010 21.93 23.28 21.93 23.03 10648788
20021011 23.49 24.39 23.47 24.06 11998264
20021014 23.35 24.13 23.35 24.10 5036829
20021015 24.56 26.05 24.56 25.99 8446433
20021016 25.99 26.03 25.58 25.84 5920357
20021017 26.94 26.94 24.44 24.98 29173188
20021018 24.98 24.98 23.88 24.13 12621762
20021021 24.22 25.26 23.97 25.10 7798992
20021022 25.02 25.02 24.27 24.64 4725080
20021023 24.64 24.64 23.78 24.44 6760786
20021024 24.47 24.69 23.60 23.79 5253760
20021025 23.47 23.97 23.36 23.84 6430361
20021028 24.12 24.31 22.47 22.67 16468102
20021029 22.56 23.00 21.97 22.91 13129371
20021030 22.87 24.22 22.87 23.93 25618484
20021031 23.94 23.94 23.42 23.56 9247594
20021101 23.58 23.97 23.31 23.66 6579771
20021104 23.89 24.59 23.87 23.97 9805486
20021105 23.91 24.14 23.33 23.44 5352888
20021106 23.78 23.87 23.04 23.56 6784730
20021107 23.33 23.49 22.98 23.04 4875447
20021108 23.07 23.24 22.49 22.75 4921419
20021111 23.24 23.33 22.89 22.97 5973991
20021112 23.33 23.99 23.27 23.50 7161606
20021113 23.45 23.78 23.18 23.53 6400192
20021114 23.78 23.99 23.58 23.95 4125526
20021115 23.87 24.22 23.55 24.21 4078596
20021118 24.33 24.33 23.39 23.64 6380558
20021119 23.70 24.27 23.53 24.04 3867890
20021120 23.94 24.39 23.84 24.17 4512458
20021121 24.20 24.35 23.60 23.76 10927495
20021122 23.76 24.75 23.60 24.44 8941113
20021125 23.62 24.14 23.51 23.66 24517068
20021126 23.66 23.93 23.56 23.81 18612992
20021127 23.85 24.01 23.64 23.93 6498840
20021129 24.33 24.75 24.05 24.47 4634572
20021202 24.85 24.85 23.95 24.20 6032893
20021203 24.16 24.75 24.10 24.27 13772982
20021204 24.20 24.64 24.12 24.32 6880505
20021205 24.38 24.41 23.85 24.02 6322614
20021206 23.93 24.14 23.81 24.01 4944406
20021209 23.87 24.02 23.61 23.61 8293671
20021210 23.70 23.89 23.22 23.86 5615791
20021211 23.81 24.18 23.68 24.01 6569235
20021212 24.04 24.04 23.30 23.53 5889709
20021213 23.18 23.24 22.70 23.00 10070305
20021216 22.99 23.39 22.97 23.33 3038475
20021217 23.23 23.38 23.18 23.25 5110796
20021218 23.19 23.19 22.88 22.94 5637820
20021219 22.88 22.98 22.48 22.54 6029746
20021220 22.62 22.68 22.40 22.54 7321051
20021223 22.51 22.52 22.20 22.31 5277401
20021224 22.33 22.33 22.06 22.19 2080408
20021226 22.29 22.62 22.27 22.35 3076216
20021227 22.35 22.44 21.89 21.89 3155938
20021230 21.93 22.20 21.89 22.13 3667686
20021231 22.14 22.14 21.75 21.87 5570510
20030102 22.12 22.63 21.88 22.59 5543299
20030103 22.63 22.92 22.59 22.85 6529082
20030106 22.83 23.96 22.81 23.77 6352453
20030107 23.68 24.05 23.67 23.92 8789461
20030108 23.92 23.92 23.31 23.37 6344338
20030109 23.38 23.91 23.34 23.86 4956603
20030110 23.71 23.99 23.62 23.80 3225635
20030113 24.07 24.26 23.88 24.04 5443528
20030114 24.04 24.26 23.78 24.13 3977026
20030115 24.05 24.13 23.74 23.86 3763161
20030116 23.90 24.09 23.47 23.47 5203407
20030117 23.47 23.47 23.00 23.31 6245043
20030121 23.52 23.65 23.17 23.26 3938359
20030122 23.26 23.49 23.17 23.26 6923396
20030123 23.36 24.02 23.27 23.97 8995688
20030124 23.97 23.97 22.99 22.99 10474601
20030127 22.71 23.23 22.66 22.86 7482881
20030128 22.91 23.00 22.70 22.85 5603926
20030129 22.77 22.80 22.44 22.69 5193382
20030130 22.76 22.83 22.29 22.33 3474826
20030131 22.29 22.77 22.25 22.51 6547223
20030203 22.56 22.86 22.41 22.86 6435517
20030204 22.86 22.86 21.32 21.62 27158442
20030205 22.00 22.04 21.52 21.52 13933196
20030206 21.53 21.59 20.84 20.90 11216445
20030207 21.12 21.16 20.60 20.71 6931034
20030210 20.65 21.05 20.62 20.99 6639834
20030211 20.99 21.13 20.41 20.47 6810735
20030212 20.47 20.63 20.24 20.29 4881178
20030213 20.38 20.75 20.03 20.34 6048364
20030214 20.55 20.56 19.94 20.40 6762520
20030218 20.63 20.91 20.52 20.69 3959363
20030219 20.62 20.72 20.39 20.48 2968329
20030220 20.49 20.60 20.07 20.11 6013993
20030221 19.94 20.38 19.77 20.22 6438381
20030224 20.18 20.22 19.76 20.20 7260901
20030225 20.10 20.23 19.52 19.80 9384750
20030226 19.80 19.80 19.09 19.17 10742887
20030227 19.24 19.89 19.24 19.89 6980204
20030228 19.89 20.26 19.89 20.03 6191577
20030303 20.14 20.21 19.75 19.83 5266421
20030304 19.81 19.81 19.44 19.49 3686304
20030305 19.49 19.73 19.40 19.56 5683171
20030306 19.48 19.48 19.10 19.28 8505899
20030307 19.00 19.37 19.00 19.33 7722047
20030310 19.20 19.33 18.89 18.89 5496994
20030311 18.86 19.02 18.20 18.20 7976966
20030312 18.21 18.27 17.50 17.78 12034191
20030313 18.04 18.89 18.02 18.81 7968851
20030314 18.87 19.39 18.82 19.05 7026032
20030317 19.05 20.05 18.90 20.01 8503513
20030318 20.07 20.07 19.69 19.85 7263288
20030319 19.85 19.99 19.65 19.90 8675368
20030320 19.90 20.24 19.54 19.98 4319305
20030321 20.16 20.50 20.09 20.49 6068414
20030324 20.49 20.49 19.69 19.84 5412021
20030325 19.73 19.74 19.06 19.16 20131934
20030326 19.25 19.33 19.01 19.12 8536452
20030327 19.13 19.23 18.73 19.00 6273209
20030328 18.97 18.99 18.62 18.78 5984873
20030331 18.39 18.76 18.38 18.57 6344338
20030401 18.61 18.86 18.56 18.85 5796065
20030402 19.25 19.33 19.12 19.24 5913973
20030403 19.34 19.34 18.99 19.34 5233146
20030404 18.82 19.40 18.82 19.35 8824129
20030407 19.88 20.18 19.47 19.53 8724287
20030408 19.53 19.62 19.33 19.43 3483059
20030409 19.43 19.90 19.29 19.37 4565156
20030410 19.37 19.50 19.11 19.49 3033770
20030411 19.69 19.84 19.40 19.56 5620153
20030414 19.56 20.10 19.56 20.08 4282270
20030415 20.08 20.50 19.99 20.46 6798288
20030416 20.80 21.22 20.65 20.75 11701004
20030417 20.65 20.93 20.50 20.91 5981485
20030421 21.01 21.09 20.92 21.03 4243284
20030422 21.03 22.17 20.59 22.11 8962957
20030423 22.11 22.42 21.95 22.26 7316991
20030424 22.26 22.36 21.63 22.00 10954091
20030425 22.00 22.02 21.40 21.43 5115237
20030428 21.52 22.19 21.47 21.95 6017619
20030429 22.08 22.52 22.08 22.37 8571671
20030430 22.37 22.48 22.03 22.25 6374197
20030501 23.05 25.03 22.61 24.99 38389240
20030502 23.67 25.28 23.67 25.24 15971388
20030505 25.24 25.42 25.11 25.22 9029043
20030506 25.11 25.41 25.04 25.10 9703214
20030507 25.11 25.13 24.75 25.13 12367568
20030508 24.92 25.13 24.62 24.70 6738858
20030509 24.80 24.95 24.64 24.87 4972131
20030512 24.87 25.50 24.41 25.50 6651378
20030513 25.58 25.81 25.41 25.46 5390516
20030514 25.46 25.59 25.35 25.57 4224742
20030515 25.67 25.72 25.25 25.59 4521891
20030516 25.59 25.70 25.21 25.51 3242963
20030519 25.43 25.43 24.81 24.81 5243130
20030520 24.95 25.03 24.56 24.74 4465789
20030521 24.68 24.77 24.47 24.77 4530924
20030522 24.80 25.15 24.78 25.04 5452798
20030523 24.93 25.27 24.82 25.24 3238208
20030527 25.18 25.72 25.08 25.64 5128074
20030528 25.66 26.40 25.66 26.14 7864220
20030529 26.08 26.50 25.71 25.86 6105575
20030530 26.07 26.94 26.07 26.94 6179268
20030602 27.51 27.89 26.94 27.35 7723966
20030603 27.35 27.35 26.17 26.19 9573894
20030604 26.12 26.17 25.45 25.55 14144755
20030605 25.55 26.03 24.88 25.61 7226182
20030606 25.66 25.73 25.05 25.16 17072978
20030609 25.11 25.12 24.48 24.60 6937591
20030610 24.08 24.78 24.08 24.74 6611441
20030611 24.71 25.08 24.67 24.94 6293373
20030612 25.13 25.48 25.09 25.37 4605092
20030613 25.41 25.53 25.13 25.24 3412694
20030616 25.24 26.82 24.76 26.53 17575516
20030617 26.62 26.70 26.15 26.26 16136840
20030618 26.34 26.34 25.21 25.40 19590826
20030619 25.19 25.63 25.17 25.21 46953984
20030620 25.29 25.31 25.08 25.28 23262950
20030623 25.27 25.27 24.72 25.12 14913679
20030624 25.12 25.65 25.10 25.46 20788320
20030625 25.46 25.81 25.23 25.31 10451285
20030626 25.31 25.81 24.68 25.34 13024522
20030627 25.34 25.46 25.06 25.42 9708422
20030630 25.42 25.52 25.23 25.31 10102846
20030701 25.36 25.57 25.13 25.41 7663296
20030702 25.42 25.78 25.27 25.78 4793293
20030703 25.78 25.78 25.18 25.41 4084089
20030707 25.55 25.99 25.55 25.73 5281583
20030708 25.73 26.22 25.52 26.19 8073838
20030709 26.14 26.14 25.78 25.90 7171214
20030710 25.90 25.90 25.12 25.24 9862494
20030711 25.50 25.57 25.03 25.12 8168652
20030714 25.12 25.68 25.12 25.29 5175392
20030715 25.44 25.65 25.29 25.49 5802108
20030716 25.57 25.77 25.37 25.47 6455847
20030717 25.37 25.42 24.89 25.05 5853782
20030718 25.71 25.72 25.43 25.65 7888004
20030721 25.61 25.63 25.24 25.30 3190946
20030722 25.40 25.73 25.29 25.60 4211139
20030723 25.60 25.64 25.01 25.04 6016387
20030724 25.06 25.36 24.95 24.99 4400292
20030725 24.99 25.46 24.73 25.39 4132918
20030728 25.31 26.07 25.27 25.75 5560808
20030729 25.73 25.91 25.56 25.78 4613622
20030730 25.86 26.20 25.69 26.11 6718480
20030731 27.63 27.65 27.02 27.34 21710380
20030801 27.46 27.80 27.21 27.62 11437819
20030804 27.79 27.82 27.26 27.52 6081334
20030805 27.51 27.65 27.28 27.36 4648229
20030806 27.42 27.81 27.38 27.67 4922240
20030807 27.67 27.84 27.41 27.59 7460869
20030808 27.51 27.71 27.49 27.64 7210088
20030811 27.64 27.72 27.36 27.42 4596556
20030812 27.42 27.63 27.34 27.63 7382174
20030813 27.84 28.03 27.59 27.72 4391759
20030814 27.72 28.03 27.58 27.95 4833115
20030815 27.95 27.95 27.55 27.79 1880625
20030818 27.80 28.36 27.80 28.23 5423803
20030819 28.29 28.52 28.29 28.38 5169229
20030820 28.38 28.76 28.38 28.68 5031749
20030821 28.90 29.22 28.74 29.05 7586023
20030822 29.15 29.17 28.51 28.69 4972965
20030825 28.60 28.71 28.35 28.64 3978846
20030826 28.69 28.78 28.24 28.60 3977898
20030827 28.43 28.50 28.17 28.39 4195021
20030828 28.46 28.54 28.15 28.54 4285093
20030829 28.54 28.66 28.31 28.66 3021704
20030902 28.68 29.15 28.36 29.15 3874551
20030903 29.15 29.23 28.48 28.90 4740198
20030904 28.79 28.88 28.63 28.66 8072890
20030905 28.56 28.60 28.16 28.17 5666051
20030908 28.22 28.62 28.22 28.57 2927365
20030909 28.48 28.62 28.28 28.39 3136429
20030910 28.40 28.46 28.14 28.19 3830937
20030911 28.27 28.35 27.84 28.14 5466943
20030912 28.04 28.04 27.36 27.36 9809398
20030915 27.36 27.36 26.58 27.11 17012374
20030916 27.44 27.68 27.30 27.44 13877368
20030917 27.58 27.58 27.02 27.08 6831788
20030918 27.09 27.57 27.09 27.53 10252173
20030919 27.54 27.54 27.13 27.35 7577796
20030922 27.35 27.35 26.95 27.31 4241561
20030923 27.35 27.58 27.35 27.56 6575082
20030924 27.59 27.71 26.91 26.94 5337408
20030925 26.99 27.43 26.99 27.00 6249826
20030926 27.00 27.28 26.88 27.01 5049973
20030929 27.18 27.48 27.09 27.48 4537034
20030930 27.48 27.58 27.10 27.45 5219692
20031001 27.45 28.20 27.45 28.20 4462338
20031002 28.12 28.27 28.04 28.21 3518718
20031003 28.21 28.67 28.21 28.47 3876121
20031006 28.58 28.66 28.32 28.44 2241806
20031007 28.44 28.44 28.09 28.31 4471321
20031008 28.34 28.70 28.24 28.70 4598492
20031009 28.70 28.85 28.26 28.33 4114863
20031010 28.43 28.43 27.99 28.29 3468606
20031013 28.43 28.76 28.42 28.68 2014411
20031014 28.79 29.31 28.70 29.29 4681697
20031015 28.89 29.16 28.76 29.02 4980951
20031016 28.66 29.12 28.66 29.05 4238725
20031017 29.05 29.05 28.23 28.45 6168985
20031020 28.53 28.56 28.29 28.48 3691747
20031021 28.48 28.51 28.20 28.36 3901177
20031022 28.36 28.36 27.58 27.68 7325345
20031023 27.68 28.26 27.68 28.00 3982964
20031024 27.93 28.05 27.78 28.04 4255744
20031027 28.04 28.64 28.04 28.64 5620116
20031028 28.66 28.66 26.44 27.50 28215932
20031029 27.50 28.34 27.50 28.29 7318253
20031030 28.29 28.33 27.73 27.88 4529469
20031031 27.88 28.40 27.88 28.26 4096425
20031103 28.26 28.43 27.85 28.43 4670823
20031104 28.38 28.38 28.11 28.20 4543652
20031105 28.20 28.21 27.53 27.90 4039222
20031106 27.90 27.96 27.59 27.94 4903419
20031107 27.94 27.94 27.33 27.35 5355846
20031110 27.35 27.39 26.97 27.32 5531238
20031111 27.32 27.49 27.20 27.46 2600155
20031112 27.46 27.69 27.38 27.40 6036614
20031113 27.40 27.58 27.27 27.39 3108839
20031114 27.46 27.46 27.06 27.08 4801777
20031117 27.08 27.39 26.91 27.10 3996201
20031118 27.28 27.28 26.78 26.80 3263903
20031119 26.97 27.08 26.86 27.00 3470970
20031120 26.74 27.03 26.69 26.75 4296874
20031121 26.88 26.95 26.43 26.65 4824469
20031124 26.84 27.28 26.81 27.24 3890777
20031125 27.27 27.74 27.24 27.54 4752137
20031126 27.58 27.68 27.24 27.57 3437404
20031128 27.62 27.77 27.58 27.69 1009806
20031201 27.69 28.23 27.63 28.10 3518246
20031202 27.99 28.22 27.98 28.07 4272291
20031203 28.18 28.41 27.98 28.07 2663504
20031204 27.98 28.12 27.85 28.04 4301601
20031205 28.01 28.18 27.90 27.94 2814786
20031208 27.96 28.07 27.81 27.89 2989232
20031209 28.13 28.13 27.62 27.65 3767860
20031210 27.65 27.75 27.35 27.49 5684884
20031211 27.60 27.81 27.56 27.68 3332926
20031212 27.76 27.91 27.63 27.87 2496621
20031215 28.13 28.13 27.75 27.75 3869503
20031216 27.74 27.99 27.71 27.92 3737249
20031217 27.99 27.99 27.63 27.74 4322329
20031218 27.74 27.99 27.58 27.99 6049751
20031219 27.99 28.06 27.80 27.96 5527376
20031222 27.94 28.10 27.87 28.03 4038511
20031223 28.10 28.48 28.08 28.36 3527450
20031224 28.42 28.58 28.38 28.39 980633
20031226 28.47 28.50 28.34 28.41 755747
20031229 28.49 28.74 28.26 28.74 2635923
20031230 28.80 28.87 28.72 28.85 2571804
20031231 28.87 28.97 28.80 28.89 2313917
20040102 28.93 28.97 28.73 28.85 3720748
20040105 29.12 29.20 28.85 28.93 3807968
20040106 28.94 28.95 28.55 28.89 4023896
20040107 28.57 28.74 28.49 28.71 4420392
20040108 28.67 28.69 28.22 28.31 5689557
20040109 28.35 28.36 28.17 28.25 7390107
20040112 28.27 28.95 28.27 28.85 7552289
20040113 28.85 28.97 28.65 28.84 3951291
20040114 28.80 29.48 28.70 29.42 8193472
20040115 29.44 29.96 29.42 29.88 6616444
20040116 29.93 30.52 29.81 29.95 5227057
20040120 29.89 29.92 29.25 29.86 4290270
20040121 29.94 30.14 29.86 30.08 4118659
20040122 29.99 30.03 29.60 29.70 3494920
20040123 29.70 29.94 29.55 29.75 4426050
20040126 29.81 30.38 29.81 30.33 5067704
20040127 30.33 30.44 29.95 30.31 3252590
20040128 30.33 30.54 29.66 29.72 3667002
20040129 30.01 30.28 29.76 29.99 5740946
20040130 29.86 30.33 29.85 30.33 3392142
20040202 30.42 30.76 30.23 30.44 4822546
20040203 30.34 30.58 30.15 30.47 4441608
20040204 29.70 30.14 29.23 29.95 16110668
20040205 30.16 30.83 30.03 30.76 7748887
20040206 30.65 30.88 30.45 30.73 4561358
20040209 30.82 30.88 30.41 30.45 3856528
20040210 30.50 30.50 30.19 30.33 3940919
20040211 30.33 30.33 29.98 30.26 4404834
20040212 30.23 30.27 30.03 30.12 5344450
20040213 30.17 30.39 29.82 30.02 2452997
20040217 30.27 30.34 30.16 30.20 1697249
20040218 30.25 30.25 29.95 30.01 2972544
20040219 30.20 30.20 29.95 29.98 2115433
20040220 30.03 30.18 29.97 30.03 2842421
20040223 30.10 30.12 29.82 30.03 4041340
20040224 29.97 30.20 29.88 30.08 4843761
20040225 30.08 30.34 29.89 29.96 3555266
20040226 29.94 30.18 29.84 30.03 3642957
20040227 30.12 30.30 30.01 30.11 5461372
20040301 30.13 30.22 29.95 29.98 4796144
20040302 29.98 30.16 29.93 30.14 4545800
20040303 30.12 31.10 30.12 30.86 5420355
20040304 30.84 31.18 30.74 31.07 4337415
20040305 31.03 31.38 31.00 31.24 4690538
20040308 31.07 31.47 30.97 31.25 4668379
20040309 31.18 31.25 30.63 30.76 4892793
20040310 30.82 30.85 29.97 30.09 4284612
20040311 29.99 30.01 29.16 29.23 5318048
20040312 29.40 29.58 29.21 29.42 3189886
20040315 29.42 29.55 28.80 29.04 3917817
20040316 29.19 29.48 29.19 29.38 3105967
20040317 29.31 29.46 29.17 29.36 5483604
20040318 29.36 29.50 29.03 29.40 3124018
20040319 29.35 29.45 29.06 29.11 3911957
20040322 28.76 29.01 28.57 28.95 4161596
20040323 28.99 29.11 28.83 28.99 3238730
20040324 28.95 29.11 28.77 28.93 3366605
20040325 28.93 29.20 28.83 29.13 4467181
20040326 29.06 29.08 28.89 28.89 2302700
20040329 29.06 29.27 29.01 29.17 3197829
20040330 29.15 29.53 29.10 29.48 2902116
20040331 29.48 29.68 29.36 29.58 2687737
20040401 29.65 30.25 29.57 30.17 3265057
20040402 30.33 30.37 29.86 30.23 2924212
20040405 30.28 30.78 30.28 30.66 3085467
20040406 30.46 30.61 30.26 30.50 2921392
20040407 30.44 30.50 30.02 30.05 3580985
20040408 30.42 30.58 30.07 30.18 4030430
20040412 30.23 30.66 30.23 30.33 3740829
20040413 30.44 30.46 29.75 29.81 3447938
20040414 29.59 29.89 29.35 29.49 4591766
20040415 29.48 29.57 29.03 29.40 4587535
20040416 29.56 29.77 29.35 29.69 3423491
20040419 29.59 29.72 29.34 29.63 3286213
20040420 29.76 29.79 29.06 29.06 5757690
20040421 29.10 29.10 28.79 28.91 5890267
20040422 29.35 29.57 28.89 29.44 7030333
20040423 29.37 29.52 29.16 29.41 4029490
20040426 29.48 29.57 29.15 29.49 7435586
20040427 30.21 30.21 29.35 29.64 11382332
20040428 29.64 29.74 29.23 29.32 4572491
20040429 29.49 30.10 29.35 29.57 5107029
20040430 29.93 29.93 29.23 29.35 4664636
20040503 29.44 29.76 29.26 29.73 3325704
20040504 29.73 29.79 29.22 29.26 3945336
20040505 29.25 29.53 29.15 29.18 3711681
20040506 29.12 29.12 28.69 28.97 3145174
20040507 28.91 29.16 28.36 28.36 4701306
20040510 28.16 28.29 27.52 28.23 5646269
20040511 28.24 28.65 28.20 28.61 3863063
20040512 28.47 28.77 28.20 28.77 6853094
20040513 28.63 28.97 28.50 28.60 3315361
20040514 28.67 28.97 28.44 28.93 4946244
20040517 28.57 28.87 28.22 28.58 3679712
20040518 28.44 28.82 28.35 28.61 2379801
20040519 28.69 29.12 28.38 28.50 3974484
20040520 28.48 28.66 28.40 28.52 3210522
20040521 28.57 29.08 28.53 28.73 3145644
20040524 28.93 29.00 28.48 28.50 3527860
20040525 28.48 28.79 28.15 28.76 5063777
20040526 28.68 28.74 28.51 28.56 4626085
20040527 28.77 28.84 28.50 28.60 3470974
20040528 28.60 28.72 28.49 28.66 2921392
20040601 28.58 28.83 28.54 28.75 3689115
20040602 28.77 29.19 28.77 29.01 2503446
20040603 29.00 29.08 28.83 28.96 2600763
20040604 29.10 29.57 29.07 29.32 3959910
20040607 29.37 29.67 29.37 29.66 3189366
20040608 29.56 29.66 29.37 29.37 3132950
20040609 29.35 29.35 29.03 29.10 3079826
20040610 29.31 29.46 29.18 29.35 3049267
20040614 29.35 29.52 28.95 29.06 2486051
20040615 29.29 29.35 29.03 29.11 3592738
20040616 29.18 29.20 29.00 29.05 1909671
20040617 29.01 29.22 28.70 29.12 3876697
20040618 29.06 29.48 29.05 29.16 2358175
20040621 29.26 29.32 28.92 28.95 2199271
20040622 28.93 29.09 28.72 29.09 3871212
20040623 28.93 29.45 28.87 29.42 3967313
20040624 29.31 29.52 29.23 29.23 2434391
20040625 29.22 29.59 29.20 29.24 3223354
20040628 29.33 29.51 28.84 28.87 3418836
20040629 28.88 29.16 28.84 29.00 2745195
20040630 29.01 29.16 28.90 29.09 2826294
20040701 29.03 29.26 28.58 28.67 3574003
20040702 28.67 28.70 28.54 28.64 3278201
20040706 28.61 28.61 28.33 28.46 5623993
20040707 28.46 28.75 28.37 28.67 5200213
20040708 28.65 28.69 28.38 28.38 4236863
20040709 28.48 28.53 28.32 28.44 4243895
20040712 28.45 28.58 28.23 28.56 3303984
20040713 28.54 28.81 28.54 28.64 3721670
20040714 28.52 28.80 28.52 28.67 3661666
20040715 28.75 28.78 28.30 28.32 3551971
20040716 28.58 28.65 28.25 28.29 2695035
20040719 28.29 28.40 28.16 28.28 2531898
20040720 28.27 28.27 27.29 27.83 9444576
20040721 27.97 28.05 27.56 27.56 4898316
20040722 27.33 27.45 26.92 27.30 6438738
20040723 27.30 27.57 26.94 27.37 7236607
20040726 27.48 27.65 27.22 27.35 4072789
20040727 27.33 27.71 27.22 27.58 4733773
20040728 28.16 29.37 28.16 29.18 17097462
20040729 29.44 29.59 29.16 29.45 9104239
20040730 29.45 29.48 29.16 29.34 5053015
20040802 29.30 29.35 29.09 29.12 6442488
20040803 29.12 29.16 28.70 28.73 5401321
20040804 28.73 28.80 28.43 28.60 5711186
20040805 28.69 28.76 28.16 28.16 4362966
20040806 27.99 28.21 27.89 27.91 4810654
20040809 27.99 28.36 27.84 28.12 3182569
20040810 28.32 28.52 28.20 28.52 3610569
20040811 28.41 28.52 28.13 28.47 3786362
20040812 28.37 28.44 28.22 28.29 3524312
20040813 28.24 28.31 27.94 28.06 4883784
20040816 28.06 28.51 28.06 28.36 3419774
20040817 28.37 28.66 28.34 28.44 3807457
20040818 28.40 28.63 28.18 28.60 3609631
20040819 28.51 28.68 28.39 28.61 2455487
20040820 28.41 28.83 28.41 28.70 2677221
20040823 28.74 28.94 28.43 28.66 4453910
20040824 28.69 28.81 28.57 28.78 2735819
20040825 28.82 29.27 28.67 29.22 3579160
20040826 29.22 29.22 28.98 29.13 2560494
20040827 29.13 29.25 28.97 29.20 2445173
20040830 29.22 29.43 29.22 29.31 3083187
20040831 29.29 29.30 28.87 29.02 6281227
20040901 29.02 29.02 28.54 28.73 6569997
20040902 28.56 29.37 28.50 29.34 5185211
20040903 29.22 29.69 29.22 29.26 3862774
20040907 29.65 29.76 29.55 29.72 4300149
20040908 29.64 29.72 29.54 29.60 3182569
20040909 29.60 29.65 29.23 29.33 5557894
20040910 29.32 29.61 29.21 29.56 4114510
20040913 29.65 30.22 29.64 30.18 6322480
20040914 30.18 30.40 29.95 30.16 4079352
20040915 30.08 30.37 29.66 30.09 5441636
20040916 29.99 30.39 29.99 30.33 2706754
20040917 30.55 30.55 30.25 30.30 4876283
20040920 30.21 30.32 30.10 30.31 2763477
20040921 30.29 30.54 30.11 30.45 3369145
20040922 30.25 30.27 30.07 30.14 4712424
20040923 30.13 30.21 29.84 29.90 3731604
20040924 29.77 29.95 29.75 29.78 4249129
20040927 29.75 29.84 29.31 29.60 5325320
20040928 29.60 29.73 29.49 29.65 2919553
20040929 29.57 29.64 29.41 29.53 3277659
20040930 29.53 30.35 29.30 30.07 6964851
20041001 30.07 30.37 29.98 30.15 5334202
20041004 30.37 30.43 30.21 30.26 4419768
20041005 30.43 30.43 30.02 30.13 3576861
20041006 30.20 30.29 30.00 30.18 2567991
20041007 30.10 30.11 29.88 30.10 3292152
20041008 30.06 30.29 29.89 29.97 3451570
20041011 30.00 30.14 29.75 29.81 2212221
20041012 29.82 29.86 29.57 29.74 2394080
20041013 29.92 30.05 29.73 29.84 4564694
20041014 29.83 29.90 27.70 28.09 21722966
20041015 27.98 28.71 26.95 28.56 17892252
20041018 28.88 28.88 28.14 28.65 9137802
20041019 28.65 28.65 27.72 27.72 9452431
20041020 27.79 28.08 27.42 27.96 6324373
20041021 27.96 28.24 27.69 28.14 4280452
20041022 28.14 28.47 27.97 28.00 5286985
20041025 27.70 28.02 27.56 27.96 5079881
20041026 28.71 29.95 28.30 29.91 11629589
20041027 29.86 30.14 29.40 30.13 7326698
20041028 29.97 30.80 29.86 30.57 5277635
20041029 30.61 30.86 30.41 30.86 4644169
20041101 30.86 30.93 30.55 30.76 6073791
20041102 30.99 31.52 30.95 31.04 8667027
20041103 31.44 31.47 31.09 31.18 6329983
20041104 31.25 31.72 31.11 31.68 3888685
20041105 31.68 31.95 31.09 31.49 5358513
20041108 31.59 31.90 31.59 31.87 5329995
20041109 31.92 32.03 31.62 31.73 3428663
20041110 31.79 32.07 31.59 31.84 3693736
20041111 31.84 32.09 31.84 32.06 3925618
20041112 32.05 32.06 31.23 32.01 5604886
20041115 32.01 32.24 31.81 32.06 3532448
20041116 31.71 31.79 31.38 31.56 4298217
20041117 31.55 31.84 31.41 31.53 3339370
20041118 31.59 31.76 31.41 31.49 2895710
20041119 31.59 31.70 31.35 31.56 3077568
20041122 31.56 32.19 31.56 32.15 4120099
20041123 32.19 32.50 31.96 32.41 7013939
20041124 32.34 32.71 32.34 32.58 3739552
20041126 32.50 32.68 32.47 32.55 1749394
20041129 32.55 32.79 32.28 32.70 3738149
20041130 32.51 32.88 32.43 32.60 4146279
20041201 32.83 32.94 32.56 32.94 4161706
20041202 32.77 32.85 32.28 32.52 4465583
20041203 32.41 32.79 32.34 32.60 3731604
20041206 32.60 32.60 32.34 32.45 3338435
20041207 32.34 32.52 32.21 32.43 4189289
20041208 32.53 32.55 31.97 32.09 4996666
20041209 32.09 32.32 31.79 32.19 3746097
20041210 32.21 32.25 32.00 32.09 4224352
20041213 32.16 32.41 32.13 32.36 3280464
20041214 32.45 32.86 32.29 32.81 4288867
20041215 32.66 32.92 32.55 32.71 3960402
20041216 32.66 32.98 32.46 32.90 4706970
20041217 32.81 32.96 32.55 32.71 4237393
20041220 32.82 32.83 32.40 32.45 3253937
20041221 32.56 33.04 32.51 33.00 2705086
20041222 33.02 33.10 32.57 32.63 2859436
20041223 32.72 32.83 32.53 32.58 3398028
20041227 32.53 32.75 32.36 32.52 2709283
20041228 32.55 32.89 32.55 32.87 2256958
20041229 32.87 33.05 32.79 33.01 1824219
20041230 33.02 33.15 32.98 32.99 1088376
20041231 33.02 33.22 32.84 32.98 1073920
20050103 33.02 33.05 32.61 32.72 3771079
20050104 32.72 32.87 32.21 32.27 2965755
20050105 32.25 32.51 32.18 32.24 4545160
20050106 32.28 32.59 32.26 32.46 4351173
20050107 32.46 32.76 32.33 32.56 3044562
20050110 32.60 32.93 32.59 32.85 3219430
20050111 32.96 33.01 32.70 32.86 3237616
20050112 32.75 32.97 32.60 32.73 3838228
20050113 32.73 32.93 32.51 32.54 4243921
20050114 32.50 32.93 32.41 32.93 2982542
20050118 32.75 33.69 32.64 33.66 6326478
20050119 33.65 33.81 33.13 33.26 5524885
20050120 32.60 32.85 32.37 32.55 7547287
20050121 32.54 32.70 32.26 32.27 2344625
20050124 32.27 32.51 32.11 32.15 2876689
20050125 32.34 32.42 31.94 32.04 3685277
20050126 32.10 32.35 31.92 32.09 3149483
20050127 32.14 32.18 31.54 31.54 6080730
20050128 31.54 31.70 31.31 31.46 5421829
20050131 31.71 32.00 31.67 31.94 4096099
20050201 32.06 32.91 31.81 32.83 8974673
20050202 32.83 32.96 31.63 32.19 10089162
20050203 32.04 32.89 32.03 32.83 5897935
20050204 32.57 33.38 32.57 33.28 5102404
20050207 33.42 33.54 33.31 33.48 3739369
20050208 33.37 33.54 33.28 33.52 4132005
20050209 33.59 33.70 33.18 33.28 2683635
20050210 33.54 33.56 33.02 33.45 5904464
20050211 33.56 34.42 33.52 34.28 6921960
20050214 34.10 34.18 33.85 34.00 3707194
20050215 34.00 34.11 33.88 33.92 5277272
20050216 33.80 33.88 33.52 33.80 3686210
20050217 33.81 33.85 33.52 33.68 3998640
20050218 33.72 33.86 33.50 33.75 3858279
20050222 33.65 33.84 33.39 33.39 5941769
20050223 33.49 33.83 33.39 33.65 4608112
20050224 33.63 33.90 33.60 33.84 3975790
20050225 33.80 34.27 33.77 34.24 3725846
20050228 33.88 34.05 33.78 33.93 3716520
20050301 33.88 34.30 33.88 34.03 3680614
20050302 33.98 34.22 33.87 34.04 3100520
20050303 34.14 34.17 33.61 33.85 4558216
20050304 33.93 34.27 33.83 34.14 4074649
20050307 33.90 34.22 33.90 34.14 5379395
20050308 33.86 33.94 33.71 33.80 3649837
20050309 33.78 33.88 33.63 33.88 5586438
20050310 33.82 34.20 33.81 34.11 2616020
20050311 34.16 34.23 33.82 33.96 3278651
20050314 33.90 34.72 33.84 34.72 6593209
20050315 34.53 34.63 34.23 34.44 6957400
20050316 34.30 34.30 33.82 33.91 5746345
20050317 33.83 34.15 33.67 33.87 4006536
20050318 33.88 33.95 33.07 33.53 9084117
20050321 33.53 33.58 33.21 33.46 5703094
20050322 33.46 33.53 32.45 32.47 8691137
20050323 32.47 33.10 32.37 32.83 8673930
20050324 33.10 33.53 32.88 33.25 5959345
20050328 33.26 33.84 33.26 33.65 4557638
20050329 33.54 33.99 33.48 33.86 7791236
20050330 33.90 34.37 33.65 34.35 5814709
20050331 34.24 34.25 34.02 34.09 4781800
20050401 34.09 34.13 33.04 33.35 13379923
20050404 33.48 34.14 33.24 33.89 6461150
20050405 34.00 34.18 33.82 34.10 3652156
20050406 34.18 34.27 33.87 33.97 3788421
20050407 33.76 33.76 33.48 33.63 6338838
20050408 33.63 33.85 33.53 33.57 3330797
20050411 33.59 33.79 33.56 33.65 3101054
20050412 33.65 34.49 33.65 34.35 9400826
20050413 34.35 34.49 34.12 34.21 6240709
20050414 34.07 34.33 33.94 33.97 6724842
20050415 33.82 34.06 33.46 33.48 4043741
20050418 33.46 33.53 32.96 33.24 5109671
20050419 33.19 33.68 33.11 33.48 5390105
20050420 33.48 33.85 33.10 33.12 5676120
20050421 33.46 33.84 33.35 33.79 4375333
20050422 33.76 33.90 33.40 33.69 4957594
20050425 33.76 34.04 33.47 33.65 5900746
20050426 33.76 33.98 33.50 33.66 8484183
20050427 33.69 34.66 33.65 34.47 12769293
20050428 34.38 34.58 34.08 34.14 6624853
20050429 34.47 35.17 34.19 35.17 10327236
20050502 35.15 35.26 34.76 35.04 4683206
20050503 34.81 35.65 34.81 35.51 8505576
20050504 35.48 36.51 35.47 36.47 10177020
20050505 35.99 36.10 35.45 35.63 9077141
20050506 35.69 36.12 35.62 35.93 5874703
20050509 35.80 36.24 35.50 36.15 4821795
20050510 35.78 35.84 35.46 35.54 5054328
20050511 35.26 35.66 35.07 35.64 6145836
20050512 35.59 35.72 35.23 35.25 3029899
20050513 35.04 35.09 34.33 34.60 4940387
20050516 34.60 35.11 34.60 35.04 4219071
20050517 34.94 35.48 34.86 35.37 5645891
20050518 35.42 35.66 35.30 35.50 3710755
20050519 35.58 35.69 35.45 35.56 4324176
20050520 35.68 35.74 35.53 35.62 2961070
20050523 35.73 36.05 35.65 35.84 3579141
20050524 35.94 36.06 35.70 35.86 4048392
20050525 35.69 35.77 35.50 35.60 2695518
20050526 35.64 36.16 35.64 36.11 4323246
20050527 36.08 36.15 35.90 35.92 2868522
20050531 36.12 36.43 35.98 36.22 4626468
20050601 36.10 36.47 36.00 36.25 4557638
20050602 36.28 36.36 36.12 36.27 4127453
20050603 36.21 36.22 35.69 35.95 4000490
20050606 36.06 36.33 35.89 36.26 3442412
20050607 36.43 36.55 36.30 36.40 3306613
20050608 36.34 36.38 35.91 35.96 4105595
20050609 36.10 36.55 36.02 36.53 3352655
20050610 36.55 36.92 36.53 36.81 5294302
20050613 36.70 36.86 36.24 36.28 3615881
20050614 36.33 36.54 36.09 36.36 3407532
20050615 36.47 36.63 36.31 36.59 3079716
20050616 36.62 36.81 36.50 36.75 2502646
20050617 36.95 37.18 36.56 36.56 6497139
20050620 36.50 36.70 36.38 36.58 3119610
20050621 36.69 37.19 36.60 37.10 4775671
20050622 37.09 37.16 36.70 36.75 3632664
20050623 36.71 36.78 36.03 36.07 3975473
20050624 35.89 36.81 35.89 36.52 5233523
20050627 36.43 37.22 36.39 37.16 4782629
20050628 37.12 37.22 36.95 37.20 4934319
20050629 37.33 37.51 36.91 36.94 3235581
20050630 37.20 37.42 36.91 36.91 4819740
20050701 36.95 37.01 36.76 36.84 2922460
20050705 36.58 37.50 36.58 37.35 3938363
20050706 37.14 37.27 36.84 36.84 3598801
20050707 36.41 37.01 36.37 37.01 5060495
20050708 36.93 37.22 36.77 37.06 2804170
20050711 37.29 37.50 37.19 37.39 3050492
20050712 37.41 37.56 37.29 37.49 3292638
20050713 37.50 37.60 37.29 37.33 2636708
20050714 37.39 37.68 37.34 37.40 2947974
20050715 37.19 37.55 37.16 37.50 2396881
20050718 37.51 37.61 37.39 37.41 2067988
20050719 37.57 37.68 37.44 37.57 1939493
20050720 37.53 37.73 37.29 37.65 4799793
20050721 37.57 37.74 37.41 37.45 3399331
20050722 37.45 37.51 37.16 37.51 2634389
20050725 37.50 37.72 37.41 37.51 2327763
20050726 37.40 37.67 37.39 37.62 2022528
20050727 37.72 38.70 37.72 38.48 9274403
20050728 38.46 38.88 38.39 38.74 5910791
20050729 38.67 38.81 38.29 38.29 3512982
20050801 38.29 38.46 38.02 38.32 4467189
20050802 38.33 38.62 38.29 38.51 2629750
20050803 38.44 38.48 38.31 38.36 3162287
20050804 38.18 38.21 37.96 38.00 2279519
20050805 37.79 37.82 37.42 37.74 3268980
20050808 37.80 37.88 37.57 37.62 2018817
20050809 37.88 37.92 37.69 37.73 3700391
20050810 37.94 38.20 37.73 37.79 3246714
20050811 37.75 38.05 37.75 37.98 2802314
20050812 37.94 37.96 37.72 37.79 3176204
20050815 37.79 38.07 37.75 37.91 3062553
20050816 37.77 37.92 37.44 37.44 2893235
20050817 37.38 37.64 37.19 37.51 2390851
20050818 37.45 37.60 37.19 37.55 3149762
20050819 37.56 37.82 37.53 37.64 2621400
20050822 37.64 38.02 37.57 37.74 1804967
20050823 37.85 37.93 37.63 37.88 2355132
20050824 37.97 37.97 37.29 37.29 2761957
20050825 37.34 37.69 37.34 37.63 2970240
20050826 37.34 37.65 37.19 37.54 3194295
20050829 36.86 37.59 36.86 37.56 3650292
20050830 37.36 37.44 37.06 37.32 3790384
20050831 37.08 37.50 36.74 37.49 7569171
20050901 37.12 37.54 36.97 37.37 4735313
20050902 37.62 37.62 37.10 37.29 2292508
20050906 37.40 37.89 37.32 37.78 2394098
20050907 37.77 37.79 37.50 37.59 2394562
20050908 37.19 37.29 36.91 36.95 5045187
20050909 37.04 37.38 36.84 37.34 6417351
20050912 37.34 37.67 37.21 37.53 3938827
20050913 37.66 38.39 37.64 38.18 5261356
20050914 38.10 38.19 37.64 37.95 4192570
20050915 38.06 38.51 38.03 38.50 5715497
20050916 38.48 39.10 38.43 39.07 10436893
20050919 38.72 38.86 38.55 38.72 3583493
20050920 38.70 39.14 38.41 38.55 4284883
20050921 38.25 38.25 37.62 37.68 6229770
20050922 37.66 38.17 37.28 37.95 5213534
20050923 38.06 38.36 37.90 38.06 4374075
20050926 38.38 38.72 37.89 38.03 3543408
20050927 38.14 38.33 37.88 38.14 4753081
20050928 38.14 38.46 37.96 38.11 4235707
20050929 37.95 38.47 37.87 38.33 4627671
20050930 38.38 38.73 38.15 38.70 4063095
20051003 38.68 38.69 38.36 38.44 4552703
20051004 38.45 38.74 38.03 38.11 5149672
20051005 38.01 38.18 37.49 37.51 5822998
20051006 37.60 37.65 37.09 37.24 4797969
20051007 37.20 37.49 37.05 37.31 4596665
20051010 37.25 37.35 36.69 36.95 4698474
20051011 36.77 36.99 36.50 36.64 6494473
20051012 36.24 36.87 36.17 36.48 4755857
20051013 36.20 36.69 36.16 36.51 5922030
20051014 36.74 36.83 36.52 36.68 6097882
20051017 36.63 36.96 36.61 36.92 5816982
20051018 36.87 37.03 36.51 36.51 4996959
20051019 36.30 37.20 36.18 37.17 5148747
20051020 37.23 37.23 36.03 36.24 5593003
20051021 36.56 37.27 36.51 37.03 6435702
20051024 37.12 37.73 37.04 37.61 4587873
20051025 37.30 37.64 36.97 37.18 4880342
20051026 37.79 39.76 37.73 39.60 14812711
20051027 39.16 39.54 39.10 39.33 6720766
20051028 39.33 39.98 39.33 39.96 8701872
20051031 40.04 40.40 39.95 40.18 7961908
20051101 40.24 40.26 39.74 40.13 7198342
20051102 39.98 41.45 39.97 41.17 6398218
20051103 41.17 41.17 40.78 40.90 5303774
20051104 41.37 41.37 40.63 40.99 4935874
20051107 41.04 41.38 40.96 41.36 3165790
20051108 41.06 41.17 40.81 40.91 2216654
20051109 40.86 41.23 40.73 41.01 3062593
20051110 41.05 42.19 40.90 42.17 4478660
20051111 42.12 42.31 42.06 42.25 4388420
20051114 42.16 42.56 42.16 42.41 2710890
20051115 42.31 42.35 41.54 41.65 4343995
20051116 41.75 41.86 41.26 41.59 3719259
20051117 41.64 42.35 41.55 42.35 4733645
20051118 42.44 42.47 41.87 42.25 4779458
20051121 42.33 42.34 41.92 42.07 4610086
20051122 42.01 42.26 41.84 42.05 4473107
20051123 41.96 42.35 41.75 42.20 3913158
20051125 42.10 42.19 41.94 42.15 994024
20051128 42.20 42.27 42.04 42.15 3572099
20051129 42.34 42.51 42.19 42.25 4729017
20051130 42.29 42.41 41.85 41.85 4522160
20051201 41.85 42.35 41.64 42.01 4604532
20051202 41.96 42.12 41.74 42.02 3794690
20051205 41.92 41.96 41.54 41.69 5552742
20051206 41.66 41.91 41.15 41.23 6302425
20051207 41.23 41.23 40.51 40.66 5916014
20051208 41.08 41.10 40.36 40.84 5332928
20051209 41.49 41.71 40.98 41.46 6214499
20051212 41.38 41.48 40.84 41.05 3076013
20051213 41.58 42.51 41.51 42.24 9047096
20051214 42.25 42.49 42.01 42.11 5145970
20051215 42.14 42.20 41.71 41.71 3338402
20051216 42.98 42.98 41.71 41.73 5442604
20051219 41.71 41.92 41.23 41.26 4510591
20051220 41.19 41.52 41.12 41.16 7880723
20051221 41.36 41.48 41.05 41.26 4864735
20051222 41.16 41.51 41.06 41.49 3718272
20051223 41.71 42.18 41.69 42.13 3536814
20051227 42.15 42.54 41.99 41.99 3691492
20051228 42.36 42.74 42.10 42.41 3836935
20051229 42.51 42.73 42.38 42.47 3649936
20051230 42.36 42.50 42.04 42.30 3095866
20060103 42.30 42.55 41.72 42.36 8652727
20060104 42.28 43.05 42.28 42.84 5618732
20060105 42.84 42.85 42.59 42.70 3513728
20060106 42.59 42.81 42.43 42.64 4493508
20060109 42.54 42.68 42.46 42.65 4160604
20060110 42.36 42.52 42.33 42.47 3600994
20060111 42.45 42.80 42.42 42.71 4327749
20060112 42.49 42.67 42.35 42.48 3115721
20060113 42.11 42.61 42.11 42.41 2841918
20060117 42.39 42.45 41.71 41.98 4497202
20060118 41.91 42.32 41.86 42.12 3806461
20060119 42.10 42.45 41.87 41.91 4119972
20060120 41.95 42.45 41.57 41.86 7208913
20060123 41.97 42.09 41.59 41.63 4680507
20060124 41.67 41.75 41.34 41.42 6460457
20060125 41.47 41.63 40.96 41.14 6925414
20060126 41.22 41.47 41.13 41.14 5367092
20060127 40.91 41.37 40.89 41.02 3544201
20060130 41.00 41.22 40.85 41.12 2983205
20060131 40.83 41.08 40.61 40.87 7593068
20060201 41.80 42.35 41.47 41.80 11740744
20060202 42.02 42.06 41.41 41.46 9009179
20060203 41.22 41.27 41.03 41.13 6296544
20060206 40.75 40.99 40.71 40.93 5235962
20060207 40.91 41.18 40.85 40.92 3405222
20060208 40.87 41.03 40.79 40.89 3310107
20060209 40.86 41.06 40.69 40.75 3578369
20060210 40.46 40.86 40.44 40.76 3604226
20060213 40.59 40.84 40.54 40.71 2607361
20060214 40.72 41.17 40.66 40.89 5102985
20060215 40.80 41.01 40.70 40.94 2744955
20060216 40.93 41.03 40.69 40.99 3283788
20060217 40.99 41.06 40.82 40.93 2816984
20060221 41.19 41.32 40.99 41.10 4846728
20060222 41.32 41.96 41.24 41.83 6934648
20060223 41.56 41.64 41.16 41.37 4816716
20060224 41.36 41.43 41.13 41.33 1896305
20060227 41.26 41.64 41.21 41.37 3655939
20060228 41.03 41.58 40.96 41.47 6559266
20060301 41.47 41.52 41.18 41.40 2721407
20060302 41.19 41.45 41.07 41.44 3266705
20060303 41.11 41.69 41.10 41.43 4180458
20060306 41.43 41.47 41.22 41.34 3238539
20060307 41.37 41.47 41.20 41.34 2937495
20060308 41.31 41.51 41.25 41.37 2639682
20060309 41.32 41.53 41.23 41.38 2374190
20060310 41.26 41.67 41.19 41.48 2492853
20060313 41.58 42.12 41.58 42.00 3774140
20060314 41.89 42.45 41.89 42.35 3357664
20060315 42.19 42.31 42.00 42.23 4160558
20060316 42.38 42.81 42.31 42.65 3849230
20060317 42.95 42.95 42.53 42.68 4013644
20060320 42.71 42.73 42.44 42.55 3410792
20060321 42.55 42.55 41.91 42.02 4388528
20060322 41.70 42.02 41.68 41.98 3518099
20060323 41.74 42.01 41.65 41.72 4334183
20060324 41.49 41.65 41.28 41.44 4814992
20060327 41.39 41.40 41.17 41.27 5452846
20060328 41.48 41.48 40.48 40.64 6220113
20060329 41.25 41.44 40.93 41.12 5642129
20060330 41.20 41.64 41.20 41.52 4597154
20060331 41.46 41.66 41.17 41.45 4072594
20060403 41.65 41.91 41.54 41.75 4204770
20060404 41.75 42.12 41.41 42.05 2780307
20060405 42.10 42.37 41.92 42.32 4187270
20060406 42.16 42.18 41.85 41.99 3552179
20060407 41.97 42.06 41.41 41.50 2989394
20060410 41.50 41.61 41.41 41.51 3403884
20060411 41.58 41.69 41.26 41.38 2840638
20060412 41.45 41.58 41.26 41.34 2350619
20060413 41.26 41.64 41.23 41.62 2371343
20060417 41.63 41.88 41.26 41.41 4172532
20060418 41.52 42.34 41.48 42.28 7550165
20060419 42.10 43.25 42.05 42.99 2518487
20060420 42.78 43.16 42.42 42.58 1775859
20060421 42.82 42.95 42.25 42.45 1596477
20060424 42.28 43.06 42.28 43.06 2087993
20060425 43.43 44.63 43.36 44.27 5023849
20060426 44.38 44.49 43.81 44.33 2667473
20060427 44.03 45.16 44.00 44.50 2519638
20060428 44.33 45.05 44.33 44.76 2543356
20060501 44.85 45.02 44.60 44.78 3194912
20060502 44.76 45.42 44.76 45.37 2583309
20060503 45.34 45.74 45.21 45.33 3235785
20060504 45.55 45.64 45.42 45.46 1757783
20060505 45.60 45.87 45.51 45.64 1688816
20060508 45.38 45.69 45.23 45.23 1508513
20060509 45.22 45.24 44.99 45.13 1899976
20060510 45.13 45.28 44.77 45.09 2111711
20060511 45.07 45.54 44.83 44.83 2321835
20060512 44.84 45.38 44.70 44.90 2239627
20060515 44.76 45.20 44.76 45.15 1753983
20060516 45.21 45.51 45.02 45.12 1765727
20060517 44.63 44.97 43.94 43.94 2308018
20060518 43.96 44.28 43.64 43.68 2020869
20060519 43.73 43.90 43.38 43.74 2154542
20060522 43.77 44.32 43.71 44.13 2916052
20060523 44.21 44.33 43.81 43.94 2433977
20060524 43.88 44.30 43.47 43.84 2497417
20060525 44.34 44.46 43.90 44.11 2182059
20060526 44.38 44.38 44.01 44.33 1802571
20060530 44.25 44.25 43.35 43.37 1954205
20060531 43.52 43.93 43.43 43.89 2417743
20060601 43.92 44.33 43.81 44.26 1288028
20060602 44.23 44.24 43.41 43.57 2737015
20060605 43.38 43.58 42.94 42.98 1839414
20060606 42.21 43.11 42.21 42.80 2314811
20060607 42.79 43.32 42.66 43.02 2070377
20060608 43.03 43.51 42.73 43.46 3323058
20060609 43.34 43.57 43.17 43.37 1931408
20060612 43.31 43.40 42.56 42.62 2730222
20060613 42.32 42.73 42.06 42.12 2172158
20060614 42.14 42.32 41.92 42.21 2244003
20060615 42.56 44.03 42.43 43.86 2772362
20060616 43.76 43.83 43.41 43.66 4017789
20060619 43.80 44.03 43.23 43.24 1793590
20060620 43.16 43.82 43.08 43.60 2063009
20060621 43.47 43.65 43.09 43.15 2068086
20060622 43.03 43.38 42.78 42.90 1332021
20060623 42.81 43.38 42.76 43.02 967597
20060626 43.38 43.43 43.16 43.43 975387
20060627 42.66 43.52 42.66 42.97 1653827
20060628 42.90 43.27 42.67 42.90 1815934
20060629 43.25 43.52 42.95 43.50 1783169
20060630 43.64 43.75 43.43 43.56 1696101
20060703 43.84 43.84 43.48 43.51 1409923
20060705 43.51 43.51 42.71 42.75 1879860
20060706 42.68 42.90 42.58 42.77 2396194
20060707 42.79 43.34 42.68 43.02 2037498
20060710 43.34 43.49 43.20 43.38 1078608
20060711 42.62 43.38 42.62 43.31 1521049
20060712 43.36 43.46 43.02 43.20 1352069
20060713 43.12 43.24 42.99 43.03 2020543
20060714 42.86 43.08 42.74 42.95 1480036
20060717 43.00 43.35 42.88 42.96 1874017
20060718 42.97 43.12 42.77 42.99 1557136
20060719 43.34 44.13 43.23 44.07 1924997
20060720 44.48 44.91 44.26 44.60 2699785
20060721 43.84 45.01 43.84 44.49 2070492
20060724 45.20 45.20 44.50 44.81 1256180
20060725 44.32 45.39 44.22 45.31 2592211
20060726 45.39 45.99 44.02 44.98 6530647
20060727 44.94 45.13 43.60 43.82 4713454
20060728 43.92 43.97 43.53 43.75 3443870
20060731 43.71 44.17 43.51 44.01 2953083
20060801 42.91 43.31 42.68 42.77 3926981
20060802 43.28 43.28 42.54 42.73 3027205
20060803 42.29 42.44 41.83 42.02 4648726
20060804 42.24 42.62 41.85 41.97 3754449
20060807 41.59 41.67 41.17 41.39 3669100
20060808 41.86 41.86 40.97 41.37 3302499
20060809 41.55 41.81 41.37 41.44 3056075
20060810 41.46 42.01 41.33 41.87 2693255
20060811 41.65 41.94 41.55 41.67 1414735
20060814 41.97 42.49 41.91 42.24 2757983
20060815 42.33 42.43 42.05 42.34 1854197
20060816 42.78 42.89 42.67 42.73 2440873
20060817 42.57 42.86 42.57 42.73 1795198
20060818 42.72 43.02 42.61 42.90 1735740
20060821 43.05 43.09 42.76 42.90 1511426
20060822 42.90 42.94 42.72 42.77 2465160
20060823 42.60 42.77 42.20 42.25 2361710
20060824 42.25 42.45 42.18 42.40 3634617
20060825 42.33 42.72 42.20 42.67 1974832
20060828 42.73 43.22 42.68 43.04 2699670
20060829 43.09 43.42 42.96 43.42 2417846
20060830 43.51 43.73 43.22 43.26 1063829
20060831 43.27 43.85 43.19 43.78 1733219
20060901 43.86 44.32 43.86 43.91 2044372
20060905 43.84 44.23 43.84 44.12 1639507
20060906 44.06 44.07 43.53 43.77 2369730
20060907 43.71 43.75 43.39 43.54 1955700
20060908 43.55 44.08 43.38 44.00 1284019
20060911 44.00 44.64 43.98 44.51 2037498
20060912 44.43 45.01 44.35 44.95 1864737
20060913 44.93 45.69 44.87 45.61 2452100
20060914 45.35 45.39 45.17 45.29 1380939
20060915 45.39 45.47 45.17 45.29 2678705
20060918 45.43 45.43 44.91 45.13 1314493
20060919 45.04 45.29 44.94 45.14 1393541
20060920 45.13 45.44 45.07 45.44 1930398
20060921 45.26 45.37 44.94 45.15 2125125
20060922 45.16 45.33 44.88 45.13 1383269
20060925 45.30 45.78 45.22 45.64 1798033
20060926 45.64 46.15 45.62 46.05 3120422
20060927 46.05 46.11 45.70 45.82 2004617
20060928 45.87 46.22 45.82 46.09 1002252
20060929 45.83 45.94 45.51 45.58 1213624
20061002 44.82 45.58 44.82 45.50 1454411
20061003 45.52 46.58 45.51 46.39 2525524
20061004 46.92 46.93 46.17 46.86 3266695
20061005 47.06 47.24 46.80 46.83 2205501
20061006 46.62 46.73 46.42 46.57 1396494
20061009 46.53 46.70 46.36 46.64 846060
20061010 46.62 46.67 46.31 46.44 1209064
20061011 46.36 46.49 46.19 46.35 1417244
20061012 46.47 46.67 46.15 46.65 1138948
20061013 46.68 47.57 46.53 47.42 1855380
20061016 47.23 47.59 47.19 47.40 1333675
20061017 47.32 47.45 47.15 47.24 1665441
20061018 47.41 47.55 47.24 47.39 1930968
20061019 47.32 47.52 47.09 47.34 1716973
20061020 47.36 47.36 46.93 47.11 2008836
20061023 47.08 47.68 46.98 47.58 1228559
20061024 47.45 48.01 47.24 47.39 2607838
20061025 47.41 47.57 47.01 47.29 1459541
20061026 47.23 47.97 47.13 47.93 2071541
20061027 45.70 47.93 45.70 46.00 3714294
20061030 45.91 47.25 45.90 47.20 2973009
20061031 47.36 47.38 46.57 46.62 2636569
20061101 46.71 46.76 45.62 45.65 2640331
20061102 45.39 45.86 45.36 45.64 2029699
20061103 45.65 45.97 45.62 45.80 1680718
20061106 45.96 46.33 45.92 46.19 1067693
20061107 46.09 46.87 46.08 46.76 1538321
20061108 46.58 47.08 46.49 46.94 1606955
20061109 46.93 46.93 45.96 45.99 1635799
20061110 46.18 46.36 45.96 46.28 1767251
20061113 46.29 46.47 46.06 46.29 1783212
20061114 46.31 46.34 45.43 46.11 2538407
20061115 46.03 46.23 45.89 46.01 2059798
20061116 45.79 46.28 45.67 46.13 1955366
20061117 46.06 46.09 45.59 45.79 2983155
20061120 45.58 46.02 45.58 45.83 1423514
20061121 46.01 46.18 45.91 46.01 1575602
20061122 46.14 46.23 45.51 45.61 2109962
20061124 45.52 45.76 45.51 45.61 928602
20061127 45.54 45.73 45.35 45.58 2919310
20061128 45.96 45.96 45.37 45.63 2070629
20061129 45.81 45.89 45.40 45.65 1918655
20061130 45.61 45.71 45.30 45.40 1841015
20061201 45.36 45.52 44.74 45.04 2090352
20061204 45.22 45.52 45.08 45.22 1629528
20061205 45.22 45.58 45.18 45.44 2105401
20061206 45.52 45.61 45.40 45.51 2336269
20061207 45.52 45.67 45.04 45.22 2245746
20061208 45.30 46.10 45.28 45.99 2223173
20061211 45.90 46.35 45.90 46.07 1988200
20061212 46.01 46.22 45.53 45.94 2122731
20061213 46.07 46.17 45.83 45.96 1656092
20061214 46.40 46.40 45.61 45.85 2247228
20061215 45.85 46.05 45.49 45.82 3343423
20061218 46.04 46.04 45.46 45.49 1793701
20061219 45.48 45.72 45.31 45.69 2066320
20061220 45.88 46.38 45.70 46.19 2324893
20061221 46.36 46.95 46.24 46.51 2897409
20061222 46.52 46.70 46.33 46.49 1392485
20061226 46.36 47.05 46.36 46.99 1570843
20061227 47.06 47.31 47.01 47.14 1267226
20061228 46.36 47.24 46.36 46.94 1806498
20061229 46.94 47.10 46.50 46.63 1257582
20070103 46.85 47.47 46.72 47.01 1910200
20070104 46.92 46.92 46.44 46.53 1490514
20070105 46.50 46.55 45.98 46.09 2811974
20070108 46.14 46.14 45.79 46.02 3327192
20070109 46.27 46.33 45.72 45.95 2760690
20070110 45.90 46.06 45.77 45.94 2794955
20070111 46.16 46.71 45.94 46.59 2596742
20070112 46.37 46.45 46.06 46.13 3290432
20070116 46.12 46.64 45.90 46.04 3099820
20070117 45.96 46.17 45.75 46.03 2524014
20070118 46.16 46.54 46.02 46.28 2294373
20070119 46.36 46.70 46.11 46.63 2022638
20070122 46.85 46.88 46.40 46.70 3629675
20070123 46.49 46.70 46.22 46.40 2230268
20070124 46.32 46.62 46.25 46.62 1655030
20070125 46.67 46.67 45.93 45.99 1593195
20070126 46.00 46.11 45.49 46.04 1542819
20070129 45.96 46.28 45.88 45.89 1273580
20070130 45.89 46.66 45.74 46.47 2756152
20070131 45.83 46.04 45.45 45.87 3320952
20070201 46.05 46.33 45.76 45.91 4182789
20070202 45.88 46.55 45.73 46.51 2005619
20070205 46.39 46.72 46.34 46.68 1772233
20070206 46.71 46.85 46.56 46.80 2233559
20070207 46.95 46.98 46.42 46.47 1918482
20070208 46.45 46.83 46.33 46.63 1485749
20070209 46.56 46.84 46.10 46.36 1692245
20070212 46.54 46.60 45.99 46.36 1721971
20070213 46.36 46.62 46.11 46.26 2201904
20070214 46.26 46.64 46.21 46.44 1351073
20070215 46.32 46.50 46.03 46.46 1318170
20070216 46.32 46.69 46.26 46.55 1560632
20070220 46.45 46.81 46.12 46.70 1731161
20070221 46.70 46.92 46.58 46.90 1529771
20070222 46.90 47.24 46.79 46.93 1535671
20070223 46.85 46.85 46.45 46.73 2490884
20070226 46.80 46.92 46.22 46.31 1325431
20070227 46.03 46.91 44.65 45.03 2393309
20070228 44.95 45.12 44.60 45.01 3569314
20070301 44.42 44.82 43.85 44.73 3213620
20070302 44.51 44.86 44.35 44.63 2644962
20070305 44.47 44.64 43.28 43.34 4149318
20070306 43.58 43.78 43.13 43.36 4276733
20070307 43.63 44.13 43.42 44.00 6384919
20070308 44.29 44.54 44.11 44.32 4269585
20070309 44.30 44.40 44.02 44.24 3294630
20070312 44.16 44.23 43.95 44.07 3507933
20070313 43.85 43.87 43.03 43.03 4148070
20070314 43.13 44.09 42.82 43.82 3309007
20070315 43.70 44.15 43.56 43.90 2512631
20070316 43.93 44.45 43.80 44.04 4507013
20070319 44.30 44.40 44.11 44.33 2779368
20070320 44.32 44.43 44.15 44.37 4845030
20070321 44.53 45.51 44.42 45.41 2971103
20070322 44.68 46.02 44.68 45.43 3653905
20070323 45.44 45.64 45.40 45.55 2365333
20070326 45.33 45.86 45.06 45.82 2505074
20070327 45.67 46.05 45.53 45.87 2435147
20070328 45.97 46.08 45.22 45.79 2829444
20070329 46.17 46.23 45.68 46.11 1784376
20070330 46.08 46.29 45.51 45.81 3006404
20070402 45.09 46.06 45.09 45.82 1549331
20070403 45.07 46.29 44.89 46.29 1919154
20070404 46.45 46.51 46.07 46.22 1406432
20070405 46.23 46.23 45.85 46.10 1168230
20070409 46.56 47.08 45.88 46.11 1520571
20070410 46.01 46.41 45.99 46.19 1588806
20070411 46.30 46.46 46.04 46.33 2595753
20070412 45.25 46.34 45.24 46.03 2189050
20070413 46.77 46.77 45.93 46.11 2361949
20070416 46.77 46.89 46.21 46.81 1331317
20070417 46.90 47.10 46.73 46.99 1878326
20070418 48.11 48.11 46.63 47.05 1767571
20070419 46.91 47.22 46.83 46.95 1524180
20070420 48.35 48.36 47.25 47.46 3629881
20070423 47.49 48.09 47.46 47.67 1521473
20070424 47.85 48.77 47.85 48.50 2939184
20070425 48.55 48.85 48.30 48.72 2382476
20070426 48.59 48.76 48.15 48.19 2499096
20070427 47.89 48.23 47.72 47.97 1411621
20070430 48.06 48.13 47.70 47.73 2041752
20070501 47.79 47.97 47.42 47.51 1931561
20070502 47.65 48.30 47.52 48.27 1826106
20070503 48.44 48.63 48.19 48.46 1547752
20070504 48.59 48.66 47.80 47.92 1470720
20070507 47.94 48.58 47.94 48.47 2237322
20070508 48.39 48.61 48.39 48.53 1678245
20070509 48.51 49.43 48.51 49.24 2654289
20070510 49.17 49.24 48.64 48.64 1537263
20070511 48.80 49.57 48.77 49.57 1692118
20070514 49.53 49.58 48.85 48.96 1573129
20070515 48.99 49.57 48.94 49.00 1360303
20070516 49.39 49.64 49.11 49.51 1444103
20070517 49.30 49.37 48.72 48.86 1725164
20070518 48.77 48.82 48.45 48.74 2136943
20070521 48.59 48.69 48.45 48.62 1949155
20070522 48.60 48.79 48.26 48.62 1404290
20070523 48.66 48.76 48.14 48.22 1706667
20070524 48.26 48.30 47.76 47.82 2731434
20070525 48.01 48.06 47.61 47.87 1172065
20070529 48.04 48.45 47.99 48.40 2463456
20070530 48.32 48.72 48.22 48.68 2047504
20070531 48.77 48.77 48.37 48.65 1950058
20070601 48.65 48.90 48.52 48.85 3310248
20070604 48.63 49.30 48.63 49.06 1101912
20070605 49.06 49.20 48.59 48.63 1534895
20070606 48.37 48.45 48.06 48.08 2310407
20070607 47.89 48.18 47.37 47.43 2429733
20070608 47.41 47.89 47.01 47.83 1423689
20070611 47.83 48.45 47.80 48.24 1046760
20070612 48.06 48.19 47.48 47.53 1799264
20070613 47.81 48.13 47.63 48.01 2682936
20070614 47.95 48.41 47.88 48.00 1850130
20070615 48.21 48.33 47.80 47.84 3093024
20070618 48.04 48.14 47.83 47.93 1893552
20070619 48.06 48.93 47.97 48.84 4017976
20070620 48.10 48.94 47.89 47.89 2361182
20070621 47.89 48.55 47.73 48.36 2096297
20070622 48.18 48.21 47.74 48.00 2992258
20070625 48.24 48.55 47.92 48.35 2384069
20070626 48.53 48.72 48.27 48.50 2507143
20070627 48.31 48.40 48.01 48.27 2189641
20070628 48.14 48.39 47.78 48.11 2680366
20070629 48.13 48.68 47.98 48.26 2530591
20070702 48.57 48.72 48.40 48.61 1783395
20070703 48.60 48.93 48.54 48.69 872513
20070705 48.53 48.60 48.27 48.49 1512790
20070706 48.35 48.72 48.05 48.62 2114248
20070709 48.60 48.76 48.44 48.52 1642259
20070710 48.16 48.20 47.29 47.29 2507255
20070711 47.46 47.49 47.10 47.31 2123223
20070712 47.39 48.13 47.30 48.10 1813126
20070713 48.00 48.15 47.69 47.96 1093306
20070716 47.81 47.82 47.37 47.37 1162191
20070717 47.47 47.58 46.88 46.99 1892333
20070718 46.80 47.21 46.55 46.70 4109798
20070719 46.98 47.09 46.39 46.55 2187060
20070720 46.55 46.70 45.55 45.61 3375168
20070723 45.77 45.89 45.14 45.30 2891847
20070724 44.89 44.92 44.09 44.24 4357853
20070725 45.86 47.68 45.83 46.91 8063873
20070726 46.80 46.80 45.56 46.28 5185153
20070727 46.20 46.47 45.37 45.37 4560807
20070730 45.59 45.59 44.83 45.39 3504973
20070731 45.73 45.77 44.92 44.93 4212902
20070801 44.79 46.09 44.25 45.92 5352991
20070802 46.02 46.94 45.33 45.61 3655759
20070803 46.30 46.30 43.80 43.86 5043455
20070806 43.79 45.80 43.32 45.80 3802730
20070807 45.26 45.83 44.66 45.16 3814622
20070808 45.20 45.55 43.32 44.39 5546634
20070809 43.72 44.01 42.14 42.21 7531301
20070810 41.78 44.57 40.69 43.48 7054823
20070813 43.85 44.83 43.68 43.79 3920418
20070814 43.77 44.25 43.07 43.19 3179057
20070815 43.27 44.53 43.06 43.45 3825504
20070816 43.41 44.92 43.18 44.90 5357591
20070817 45.97 46.62 44.92 45.77 3519222
20070820 46.25 46.46 44.55 45.18 2478534
20070821 44.83 45.80 44.79 45.41 1947532
20070822 45.76 46.27 45.50 46.13 2476402
20070823 46.39 46.48 45.18 45.65 1691174
20070824 45.71 46.28 45.27 46.26 1271354
20070827 46.21 46.21 45.70 45.81 1838818
20070828 45.64 45.66 44.40 44.45 3030291
20070829 44.76 45.48 44.61 45.41 1968287
20070830 44.97 45.53 44.56 45.48 2453852
20070831 45.94 46.25 45.33 45.57 2552019
20070904 45.81 46.48 45.70 46.30 1851496
20070905 45.95 46.00 45.28 45.38 2301608
20070906 45.46 45.63 44.93 45.32 3601570
20070907 44.84 45.10 44.51 44.70 2219932
20070910 44.92 45.16 44.25 44.76 1901084
20070911 44.92 45.47 44.83 45.24 1833882
20070912 45.03 45.14 44.64 44.90 1320494
20070913 45.27 45.57 44.83 45.48 1625318
20070914 45.27 45.36 44.89 45.36 1826814
20070917 45.24 45.66 44.79 45.52 2050075
20070918 45.76 47.20 45.46 47.20 2156993
20070919 47.23 47.85 46.92 47.05 2452351
20070920 46.89 47.10 46.49 46.52 1743614
20070921 47.02 47.08 46.52 46.82 2521529
20070924 46.86 46.86 45.87 46.09 2049558
20070925 45.92 46.96 45.88 46.91 1972570
20070926 47.24 47.61 46.62 46.86 2015973
20070927 47.13 47.68 46.62 47.68 1762805
20070928 47.50 48.13 47.34 48.07 1766599
20071001 48.17 48.85 48.08 48.50 1865456
20071002 48.46 49.16 48.44 48.89 1732121
20071003 48.76 49.03 48.58 48.78 1770839
20071004 48.98 49.29 48.89 49.27 1776975
20071005 49.56 50.06 49.24 49.76 1905958
20071008 49.64 49.85 49.11 49.20 1246650
20071009 49.29 49.90 49.16 49.70 2068191
20071010 49.70 49.70 49.09 49.17 3673003
20071011 49.21 49.52 48.26 48.29 4389439
20071012 48.23 49.11 48.23 49.03 1444030
20071015 48.76 49.32 48.31 48.59 1842694
20071016 48.57 48.74 48.01 48.54 2256756
20071017 48.98 49.21 48.16 48.67 2347915
20071018 48.40 49.38 47.88 47.94 3071826
20071019 47.76 48.22 46.60 46.72 2822675
20071022 46.54 48.24 46.43 48.22 2746914
20071023 48.24 48.55 47.50 47.99 2735199
20071024 47.93 48.48 46.74 47.58 4498896
20071025 47.83 48.03 46.35 47.04 4975330
20071026 47.65 47.68 46.29 47.55 3492695
20071029 47.48 47.90 47.32 47.73 2186240
20071030 47.59 48.08 47.58 47.62 1526373
20071031 47.62 48.03 47.12 47.81 2549758
20071101 47.32 47.44 46.45 46.60 2933359
20071102 46.60 46.69 45.12 46.04 5694779
20071105 45.21 46.49 45.21 45.94 3435010
20071106 46.20 46.39 45.27 45.98 2451570
20071107 45.48 45.82 44.59 44.63 3790940
20071108 44.69 45.43 44.39 45.26 5386603
20071109 44.99 47.14 44.59 46.27 4150441
20071112 46.23 47.55 46.08 46.31 2694027
20071113 46.61 47.26 46.49 47.13 3168341
20071114 47.27 47.95 46.98 47.21 3046052
20071115 47.14 47.53 46.59 46.86 2961700
20071116 47.27 48.04 46.92 47.78 3664858
20071119 47.57 47.92 46.94 47.24 3440588
20071120 47.27 47.75 46.04 47.72 4298950
20071121 47.24 47.24 46.25 46.25 3566670
20071123 46.65 47.27 46.26 46.76 1447935
20071126 46.86 47.29 45.91 45.97 3044825
20071127 46.11 47.55 46.11 47.40 3118800
20071128 47.84 49.27 47.72 49.04 3648791
20071129 48.85 48.86 48.13 48.68 2194385
20071130 49.28 49.97 48.68 48.89 3513560
20071203 48.63 49.37 48.13 49.02 3368844
20071204 48.64 48.92 48.01 48.01 2742451
20071205 48.55 48.85 47.74 48.31 3402652
20071206 48.29 49.08 48.12 49.01 2829593
20071207 49.00 49.29 48.67 48.73 4027483
20071210 48.88 49.88 48.85 49.54 4103021
20071211 49.72 50.12 48.15 48.15 4859625
20071212 49.33 49.70 47.99 48.88 4756193
20071213 48.59 49.35 48.35 49.02 4545982
20071214 49.15 49.15 47.47 47.47 4549960
20071217 47.36 48.45 47.29 47.88 3101378
20071218 48.13 48.29 47.20 48.05 2845334
20071219 48.38 49.09 47.90 48.35 2114162
20071220 48.56 48.70 47.24 47.78 2445898
20071221 48.25 48.50 47.34 48.35 4245971
20071224 48.35 49.75 48.34 49.65 818185
20071226 49.82 49.82 49.03 49.36 1127723
20071227 49.18 49.52 48.70 48.79 1448027
20071228 49.45 49.56 48.80 49.07 1542809
20071231 49.01 49.58 48.75 49.18 1560234
20080102 49.26 49.26 48.02 48.10 2354668
20080103 48.16 48.89 47.90 48.51 2810041
20080104 48.15 48.50 47.76 47.76 2594507
20080107 48.14 48.64 47.53 48.57 3249765
20080108 48.47 48.72 47.04 47.12 3915234
20080109 47.14 47.89 46.71 47.88 3898586
20080110 47.61 49.05 47.17 48.47 4075275
20080111 47.88 48.71 47.49 47.90 3210587
20080114 48.19 48.20 47.60 48.02 3806246
20080115 47.36 47.88 47.10 47.23 3294825
20080116 47.37 48.05 46.99 47.39 5187460
20080117 47.27 47.54 45.17 45.27 4772597
20080118 45.67 46.38 42.95 43.27 6579107
20080122 42.35 44.01 42.35 43.53 9605902
20080123 42.12 44.03 42.10 43.96 9596357
20080124 44.08 44.60 43.25 44.39 5991439
20080125 44.50 44.98 43.33 43.49 4843516
20080128 43.64 45.79 43.56 45.69 5446833
20080129 45.95 46.37 45.38 45.85 3170189
20080130 45.65 47.90 45.47 46.13 4742409
20080131 45.31 47.34 45.28 46.66 3833660
20080201 46.85 47.66 46.84 47.56 3030347
20080204 47.57 47.77 47.14 47.56 2512156
20080205 46.82 47.57 46.72 46.78 5695552
20080206 47.21 47.61 46.82 47.29 3565297
20080207 46.90 48.18 46.77 47.28 3685605
20080208 47.11 47.28 46.49 46.80 3081733
20080211 46.88 46.88 45.27 45.69 3497485
20080212 45.88 47.23 45.88 46.94 3536552
20080213 47.20 47.43 46.35 46.83 3402814
20080214 46.83 47.08 46.17 46.19 3431892
20080215 46.16 46.99 45.77 46.83 2562876
20080219 47.28 47.32 46.58 47.02 3342993
20080220 46.71 47.88 46.54 47.82 4025221
20080221 47.81 48.13 47.08 47.15 3385833
20080222 47.33 47.58 46.23 47.58 2870084
20080225 47.49 48.60 47.13 48.51 3007817
20080226 48.26 49.11 48.16 48.91 3651089
20080227 48.71 49.50 48.25 49.00 2934788
20080228 48.70 48.80 46.67 47.33 4230544
20080229 46.83 46.83 45.63 45.86 5500772
20080303 45.68 45.68 44.74 45.54 3918009
20080304 45.28 45.52 44.42 45.39 4085486
20080305 45.41 45.97 44.88 45.28 4196804
20080306 45.14 45.21 44.06 44.29 4172609
20080307 44.02 45.18 43.79 44.71 3889152
20080310 44.83 45.22 44.27 44.33 3469627
20080311 45.24 46.09 44.77 46.02 3686604
20080312 46.21 46.21 44.63 44.65 5031415
20080313 44.19 45.03 43.75 44.74 6219403
20080314 44.91 45.13 43.90 44.15 6604190
20080317 43.19 44.69 42.61 44.06 6027065
20080318 44.71 45.32 44.17 45.10 5144953
20080319 45.20 46.04 43.81 43.82 5335404
20080320 44.04 45.15 43.55 45.08 7374762
20080324 45.35 46.29 44.92 45.19 3740654
20080325 45.28 45.28 44.47 44.99 3272739
20080326 44.95 45.42 44.62 45.18 5861434
20080327 45.41 45.75 44.81 44.99 4112066
20080328 45.22 45.41 44.89 44.94 2609332
20080331 45.44 45.48 44.63 44.88 3220128
20080401 45.21 46.84 45.21 46.76 4359472
20080402 47.05 47.09 46.32 46.50 2565562
20080403 46.31 46.52 45.58 45.81 2350240
20080404 45.80 46.02 45.35 45.55 1813644
20080407 45.80 46.21 45.80 46.08 3357722
20080408 45.99 45.99 45.32 45.39 2049253
20080409 45.58 45.94 45.21 45.29 2218600
20080410 45.28 45.47 44.80 45.07 4183840
20080411 44.68 45.40 44.61 44.80 3293005
20080414 44.83 45.26 44.48 44.89 3521557
20080415 45.09 45.38 44.72 44.90 1757636
20080416 45.33 46.09 45.00 45.95 2654315
20080417 45.72 46.97 45.63 46.74 2294012
20080418 47.18 47.94 46.82 47.07 2087069
20080421 47.11 47.11 46.22 46.31 1101196
20080422 46.28 46.57 45.95 46.18 1732278
20080423 46.49 46.98 46.00 46.49 3785500
20080424 46.59 48.30 46.44 48.10 4467408
20080425 48.50 48.50 46.95 47.53 3014729
20080428 47.37 48.35 47.23 48.01 3031928
20080429 48.01 48.82 47.86 48.60 3211528
20080430 48.50 48.71 47.87 48.04 3340082
20080501 48.07 49.43 47.98 49.36 3277569
20080502 49.69 49.70 48.37 48.95 2845602
20080505 48.82 48.98 48.39 48.72 2111324
20080506 48.28 49.24 48.04 49.12 2734689
20080507 48.99 49.31 48.17 48.26 2351453
20080508 48.53 48.63 47.53 48.06 2045945
20080509 47.38 48.31 47.38 47.84 1656425
20080512 48.05 48.63 47.71 48.63 1446836
20080513 48.74 48.92 47.89 48.26 2945601
20080514 48.66 49.03 48.16 48.92 2017169
20080515 48.81 49.29 48.33 49.23 1864801
20080516 49.21 49.23 48.48 48.76 1914966
20080519 48.68 49.32 48.65 49.01 1793358
20080520 48.76 48.88 48.48 48.56 1437795
20080521 48.51 48.69 47.62 47.67 2819142
20080522 47.60 48.43 47.60 48.42 2075272
20080523 48.28 48.28 47.45 47.45 1615080
20080527 47.56 48.29 47.30 48.02 2124885
20080528 48.19 48.19 47.32 47.67 1988283
20080529 47.49 48.62 47.45 48.60 2261267
20080530 48.58 48.91 48.10 48.76 3467864
20080602 48.67 48.95 48.16 48.63 2495111
20080603 48.90 48.99 48.01 48.51 3952752
20080604 48.54 48.92 48.25 48.50 2163584
20080605 48.42 49.58 48.42 49.57 2036574
20080606 49.20 49.23 48.04 48.18 3345705
20080609 48.63 48.91 47.81 48.21 2855525
20080610 47.77 48.98 47.77 48.56 2269426
20080611 48.38 48.54 47.31 47.42 3396200
20080612 47.75 48.55 47.37 47.94 3576683
20080613 48.18 48.25 47.31 48.02 2508342
20080616 47.79 48.33 47.26 48.14 1911438
20080617 48.22 48.47 47.70 47.70 2516059
20080618 47.49 47.97 46.92 47.46 2716167
20080619 47.55 47.79 46.92 47.48 3860802
20080620 47.21 47.37 46.35 46.66 3533574
20080623 46.89 46.89 46.03 46.10 2367219
20080624 45.91 46.62 45.88 46.27 3027849
20080625 46.70 47.20 46.41 46.62 2848115
20080626 46.22 46.54 45.66 45.66 3501623
20080627 45.63 46.26 45.51 45.67 3398437
20080630 45.75 45.75 44.71 44.74 4848291
20080701 44.32 45.62 44.01 45.51 5296304
20080702 45.41 46.18 45.41 45.70 3079570
20080703 45.89 46.11 45.15 45.34 2482037
20080707 45.59 45.76 43.98 44.17 4475422
20080708 43.85 45.48 43.66 45.04 6386981
20080709 44.87 45.44 44.09 44.22 3939339
20080710 44.28 44.82 43.72 44.11 4851139
20080711 43.27 44.24 43.04 43.42 4306403
20080714 44.02 44.17 42.66 42.76 3869892
20080715 42.34 43.68 41.88 42.11 4475969
20080716 42.24 43.69 41.43 43.68 5252160
20080717 44.62 44.96 42.73 43.35 5634888
20080718 43.30 43.81 42.27 43.66 4502149
20080721 43.63 43.67 42.64 42.91 3247274
20080722 42.85 44.34 42.02 44.24 4570720
20080723 43.98 44.75 43.77 44.38 4343866
20080724 44.37 44.78 43.45 43.46 4731632
20080725 42.32 42.95 41.41 41.64 5669174
20080728 41.60 42.42 41.27 41.88 4737657
20080729 42.12 43.35 41.81 43.28 5971829
20080730 43.43 44.40 43.25 44.04 4520113
20080731 43.91 44.47 43.62 43.86 3492860
20080801 43.73 44.23 43.28 43.82 3315955
20080804 43.76 44.17 43.45 43.74 3382116
20080805 44.13 45.00 43.66 44.93 3913379
20080806 44.77 45.13 44.33 44.87 2835189
20080807 44.41 44.82 43.32 43.38 4900541
20080808 43.44 44.83 43.14 44.67 3401833
20080811 44.47 45.37 44.15 44.85 2533191
20080812 44.61 45.18 43.97 44.18 2927092
20080813 43.84 43.99 43.16 43.44 3144746
20080814 43.21 44.09 42.93 43.89 2370636
20080815 43.98 44.63 43.77 44.38 2015183
20080818 44.82 44.82 43.19 43.36 2485213
20080819 43.06 43.32 42.32 42.53 3544343
20080820 42.41 42.59 41.58 42.33 2894340
20080821 41.94 42.67 41.56 42.35 2005434
20080822 42.68 43.79 42.46 43.77 3236210
20080825 43.61 43.61 42.82 42.84 2573392
20080826 42.82 43.18 42.50 42.94 1960414
20080827 42.84 43.50 42.56 43.46 2211805
20080828 43.65 44.15 43.27 44.11 4682011
20080829 43.47 44.32 43.34 43.83 2427925
20080902 44.50 44.69 43.40 43.80 3076941
20080903 43.66 44.26 43.35 44.18 2254744
20080904 43.73 44.15 42.98 43.03 3193052
20080905 42.75 43.45 42.30 43.35 3124262
20080908 45.68 45.68 43.91 45.23 4579483
20080909 44.47 45.65 44.07 44.07 4912371
20080910 44.16 45.55 43.66 44.93 3721248
20080911 45.69 45.72 43.95 45.07 3761448
20080912 44.40 45.54 44.40 45.25 3840535
20080915 43.45 47.41 43.45 44.29 6278538
20080916 44.08 50.66 43.87 50.26 11603650
20080917 49.73 53.23 47.59 47.74 12471239
20080918 48.58 53.27 47.56 53.27 9274680
20080919 56.43 63.73 53.74 59.24 6986960
20080922 58.18 58.78 51.20 53.36 6247107
20080923 53.14 54.62 48.71 48.72 3918991
20080924 48.73 48.81 46.10 46.10 3579279
20080925 46.59 49.54 46.57 48.13 3357269
20080926 46.57 49.39 45.84 49.37 2668590
20080929 49.49 50.05 43.17 43.17 5657293
20080930 44.21 50.95 43.16 50.42 5864713
20081001 48.80 48.86 45.40 47.34 4133380
20081002 46.85 48.78 44.99 45.49 3101069
20081003 46.61 49.75 45.65 45.83 3803032
20081006 45.09 47.67 41.19 42.66 4927565
20081007 44.23 44.27 38.02 38.02 4271878
20081008 36.70 41.04 30.74 37.53 5825080
20081009 39.96 39.96 32.14 35.59 7853334
20081010 34.65 38.29 32.25 37.30 7845495
20081013 38.27 42.02 37.66 40.96 5071072
20081014 42.09 43.15 39.77 41.42 5224269
20081015 41.73 42.11 36.76 37.13 4985708
20081016 37.55 38.87 35.49 38.81 7869122
20081017 36.41 41.73 36.41 40.68 4856792
20081020 40.41 43.77 39.94 43.44 4065655
20081021 41.70 44.79 41.70 43.45 4034624
20081022 42.50 43.29 39.89 40.81 4633148
20081023 40.41 43.27 39.77 42.94 4883686
20081024 40.88 46.10 37.66 44.86 6569289
20081027 44.42 47.46 41.33 41.38 6609902
20081028 42.72 45.46 40.76 45.27 5602090
20081029 45.46 48.80 43.71 46.27 6104036
20081030 47.34 48.81 43.49 44.75 4765549
20081031 44.11 48.02 43.87 47.84 5421781
20081103 47.45 48.05 46.21 47.74 3118490
20081104 48.35 48.35 47.02 47.52 4189018
20081105 46.81 47.79 43.93 44.21 3958842
20081106 43.80 45.28 42.77 43.12 3494896
20081107 43.30 45.65 42.96 45.33 3448294
20081110 46.66 46.75 43.67 44.09 2299371
20081111 43.46 44.79 41.39 43.76 5860902
20081112 43.47 44.53 42.79 43.47 4455562
20081113 44.02 48.81 43.75 48.73 5977297
20081114 48.14 48.14 44.80 45.55 5928300
20081117 43.42 44.95 42.33 42.54 5285461
20081118 42.60 44.58 42.29 43.78 5695510
20081119 44.06 44.48 40.01 40.17 6294253
20081120 40.01 42.46 38.18 38.79 8632385
20081121 40.06 40.70 37.69 39.27 9915778
20081124 40.39 42.78 39.01 42.27 6215095
20081125 43.24 43.50 41.24 43.32 4046165
20081126 42.11 45.91 41.74 45.62 2968342
20081128 45.77 47.69 45.55 47.17 2304379
20081201 45.77 45.77 41.53 42.05 5072814
20081202 43.24 44.30 42.10 43.98 4832511
20081203 43.71 45.05 41.76 44.62 4497372
20081204 43.51 44.96 42.98 43.94 5484606
20081205 43.26 48.02 43.26 47.62 4888259
20081208 47.83 48.43 46.69 47.44 4846013
20081209 46.59 47.33 44.68 45.00 3953289
20081210 45.47 45.92 43.44 44.67 4148405
20081211 44.42 46.48 43.55 43.75 4032337
20081212 42.87 45.32 41.83 45.07 2837030
20081215 45.16 45.77 44.15 45.34 3354873
20081216 45.99 47.69 45.37 47.41 7846475
20081217 47.35 47.62 45.15 45.57 3804792
20081218 45.64 46.78 44.76 45.03 3343812
20081219 45.57 47.25 45.27 45.52 4264366
20081222 45.52 46.00 43.80 44.26 2918749
20081223 44.94 45.87 43.70 43.94 2627945
20081224 44.64 44.64 42.99 43.79 942949
20081226 44.04 44.62 43.79 44.56 1070608
20081229 44.65 45.33 44.16 45.10 1909590
20081230 45.38 46.79 45.18 46.56 2341469
20081231 46.68 47.47 46.15 47.14 3244064
20090102 46.48 47.14 45.76 46.51 3239412
20090105 46.23 46.76 45.30 46.28 3102449
20090106 44.76 45.67 43.63 45.16 4223364
20090107 44.38 44.73 42.49 42.80 4034146
20090108 42.88 43.60 42.29 42.92 4430432
20090109 43.21 43.30 41.70 41.83 3751132
20090112 41.89 42.39 40.99 41.41 5320045
20090113 40.61 41.90 40.55 41.23 4287410
20090114 40.31 41.03 39.01 39.48 5213049
20090115 39.53 41.02 38.59 40.01 4573454
20090116 40.93 42.03 39.28 40.49 4556360
20090120 38.90 41.23 38.72 38.76 7490039
20090121 40.09 40.51 38.42 40.41 6272081
20090122 39.52 39.98 38.23 38.45 4952862
20090123 37.41 38.19 36.79 37.79 5720117
20090126 37.71 38.49 37.16 37.83 3693361
20090127 38.03 39.63 37.85 39.52 5360831
20090128 41.23 41.82 39.93 41.43 5570279
20090129 40.66 41.91 39.26 39.58 7035874
20090130 41.29 41.36 37.90 39.36 5520622
20090202 39.01 39.66 37.97 39.06 3819073
20090203 39.42 40.11 38.41 39.69 3483372
20090204 39.92 40.28 39.00 39.75 4154016
20090205 39.44 40.32 39.22 39.37 4614997
20090206 39.37 40.43 38.87 39.83 4228124
20090209 39.84 40.13 39.15 39.82 3444317
20090210 39.34 39.82 37.39 37.58 5554917
20090211 37.76 39.04 37.58 38.93 3643162
20090212 37.99 40.06 37.97 39.89 4995379
20090213 39.65 39.94 38.35 38.38 3650519
20090217 37.08 37.71 33.38 36.42 6047595
20090218 36.65 37.37 35.78 36.17 4651888
20090219 36.69 36.92 36.02 36.19 4613158
20090220 35.46 36.34 35.02 35.95 8191841
20090223 35.91 36.33 35.07 35.12 6481962
20090224 35.11 37.47 34.86 37.42 8617012
20090225 38.30 38.30 36.33 37.22 5865086
20090226 37.54 37.87 36.20 36.45 6290798
20090227 35.45 36.76 35.45 36.09 6627364
20090302 35.68 37.70 35.24 35.35 5581206
20090303 35.83 35.98 33.11 33.49 7225849
20090304 33.73 35.02 32.90 34.25 4428376
20090305 33.36 33.87 32.07 32.57 5937570
20090306 32.78 33.21 31.97 33.03 5921018
20090309 32.37 33.44 31.83 32.35 5082469
20090310 33.09 34.02 31.93 33.95 6617519
20090311 34.54 34.54 32.31 32.96 6413480
20090312 32.87 34.69 32.07 34.32 6593826
20090313 34.57 34.92 33.70 34.81 5991231
20090316 35.41 36.43 34.63 34.70 6736307
20090317 34.64 37.13 34.25 37.12 5828843
20090318 36.76 39.65 36.10 39.61 9622281
20090319 40.13 40.46 38.26 38.79 8124738
20090320 38.85 39.56 37.82 37.95 6127657
20090323 38.86 40.20 38.07 40.20 6932088
20090324 38.88 39.90 37.60 38.04 5326765
20090325 37.91 39.26 37.01 38.87 5754880
20090326 39.19 39.30 37.86 38.97 4598585
20090327 38.46 39.47 38.00 38.82 5045038
20090330 37.90 39.11 37.55 38.10 6803825
20090331 38.56 39.69 38.04 39.46 5741904
20090401 38.93 39.91 38.45 39.77 5299311
20090402 40.62 41.21 39.44 39.71 6351688
20090403 39.70 40.14 38.81 40.12 5437548
20090406 39.60 39.95 38.85 38.97 4465496
20090407 38.34 39.01 38.14 38.21 4842134
20090408 38.55 39.27 38.25 39.20 3940219
20090409 40.30 40.94 37.97 39.97 6757174
20090413 39.43 41.23 39.16 41.07 4364795
20090414 40.03 40.42 38.79 38.95 5153675
20090415 38.69 40.91 38.28 40.82 3649590
20090416 41.17 41.35 39.63 40.36 3878554
20090417 40.52 40.52 38.95 39.34 6465473
20090420 38.46 39.69 37.56 37.60 5574819
20090421 37.38 39.67 37.35 39.64 5491276
20090422 38.58 39.08 37.68 37.84 6448099
20090423 37.89 38.32 37.02 37.73 6052801
20090424 39.06 39.08 37.59 37.63 9455732
20090427 36.97 38.25 36.97 37.50 5696861
20090428 37.10 38.13 37.04 37.21 4818540
20090429 37.48 37.97 37.36 37.65 7124267
20090430 38.31 38.31 35.94 36.32 9761697
20090501 36.20 36.93 35.70 35.95 6233291
20090504 36.52 36.88 35.60 36.73 8274342
20090505 36.39 37.24 36.16 36.89 4998065
20090506 37.50 37.83 36.84 37.42 6795138
20090507 37.53 38.23 36.66 36.85 7772337
20090508 37.36 38.24 36.81 38.12 5931831
20090511 37.21 38.02 36.69 36.84 5633910
20090512 37.44 37.45 36.38 36.56 5164721
20090513 36.10 37.38 35.92 36.27 4861009
20090514 36.31 37.62 36.20 37.47 4934470
20090515 37.39 37.39 36.19 36.31 4163178
20090518 36.98 37.76 35.90 37.64 5844321
20090519 37.48 37.48 36.09 36.10 5143487
20090520 36.62 36.84 35.43 35.54 5581468
20090521 35.67 36.21 35.46 35.96 4714836
20090522 36.17 36.88 35.78 36.32 4584858
20090526 36.19 37.54 36.01 37.54 5029380
20090527 37.51 37.68 35.93 35.95 5384677
20090528 36.46 36.53 35.81 36.50 4829586
20090529 36.48 37.05 35.96 36.97 3390062
20090601 37.11 37.85 36.96 37.37 4367583
20090602 37.58 38.63 37.33 38.26 4302701
20090603 38.04 38.46 37.76 38.01 2954870
20090604 38.31 38.74 37.92 38.74 3711899
20090605 39.30 39.30 38.05 38.42 4355679
20090608 38.04 38.55 37.89 38.39 2562038
20090609 38.44 38.59 38.05 38.30 2620700
20090610 38.42 38.70 38.30 38.55 3657634
20090611 38.57 38.92 38.40 38.45 2294681
20090612 38.42 38.45 37.82 38.06 1685004
20090615 37.69 37.98 37.07 37.09 3041844
20090616 37.34 37.54 37.06 37.12 3244962
20090617 37.00 37.84 36.84 37.30 3634576
20090618 37.29 37.76 37.17 37.61 2721937
20090619 37.87 38.00 37.12 37.47 3803484
20090622 37.00 37.86 36.96 36.98 4583356
20090623 37.31 37.35 36.50 36.72 3093857
20090624 36.91 37.44 36.74 37.06 3684860
20090625 36.95 37.60 36.30 37.52 2904054
20090626 37.51 37.51 36.94 37.17 2565733
20090629 37.30 37.90 37.05 37.76 2383234
20090630 37.76 37.76 37.06 37.52 2576894
20090701 37.79 38.27 37.53 38.02 2001015
20090702 37.50 37.80 36.48 36.52 3404467
20090706 36.41 37.20 36.41 37.20 3074437
20090707 36.87 37.34 36.54 36.54 2968891
20090708 36.76 37.31 36.55 36.94 5272301
20090709 37.32 37.42 36.80 37.12 2280132
20090710 37.01 37.06 36.57 36.86 2642581
20090713 37.24 38.62 36.96 38.62 4246603
20090714 38.62 38.82 37.74 37.95 3019698
20090715 38.32 39.46 37.88 39.11 5305889
20090716 39.18 39.28 38.18 38.76 4128621
20090717 38.73 39.15 38.09 38.24 3919230
20090720 38.33 38.50 37.94 38.26 2906818
20090721 38.51 38.59 38.21 38.51 2668303
20090722 38.28 39.30 38.01 39.08 2967297
20090723 39.20 40.16 39.03 40.09 3743532
20090724 41.69 42.81 41.10 42.69 6981869
20090727 42.62 42.98 42.31 42.67 3683266
20090728 42.44 43.04 42.26 42.49 3848015
20090729 42.35 42.90 42.20 42.50 2737179
20090730 42.82 43.47 42.52 42.71 3978858
20090731 42.77 43.72 42.71 43.45 3233341
20090803 43.89 44.73 43.65 44.73 3710476
20090804 45.34 45.78 45.05 45.69 3850354
20090805 45.73 45.81 44.64 45.36 3541369
20090806 45.75 45.76 44.59 44.89 3812727
20090807 45.23 45.54 44.78 45.30 2696470
20090810 45.17 45.50 44.73 45.09 2561057
20090811 44.85 45.02 44.38 44.38 2900972
20090812 44.28 45.82 44.28 45.56 2476237
20090813 45.91 46.46 45.31 46.46 2727082
20090814 46.36 46.56 45.63 45.87 2352516
20090817 45.40 45.61 44.97 44.99 3459313
20090818 45.12 45.28 44.53 44.95 3115571
20090819 44.12 45.21 44.05 45.12 2634078
20090820 44.91 45.62 44.91 45.43 1829782
20090821 45.87 46.35 45.57 46.14 2618241
20090824 46.47 46.57 45.74 45.85 1859118
20090825 45.96 46.35 45.71 45.73 2936260
20090826 45.15 46.01 45.07 45.95 3010238
20090827 46.12 46.25 45.65 45.96 2479001
20090828 46.18 46.46 45.72 46.17 2043637
20090831 45.86 46.50 45.58 46.47 2420435
20090901 46.34 46.74 45.51 45.52 3848759
20090902 45.36 45.92 45.23 45.51 2738986
20090903 45.76 45.96 45.37 45.91 2453810
20090904 45.95 46.09 45.46 45.95 1321291
20090908 46.07 46.15 45.25 45.41 2134302
20090909 45.35 45.61 44.87 45.27 3068804
20090910 45.16 45.62 44.89 45.62 2266633
20090911 45.71 46.26 45.48 45.88 2331895
20090914 45.55 46.48 45.36 46.40 2064470
20090915 46.55 46.59 46.20 46.37 2285659
20090916 46.42 47.14 46.24 47.06 2668986
20090917 46.90 47.05 46.34 46.37 2660543
20090918 46.51 46.94 46.46 46.58 3222201
20090921 46.38 46.81 46.14 46.42 2117036
20090922 46.73 46.73 45.95 46.03 2429315
20090923 46.14 46.83 45.81 45.83 2890609
20090924 45.98 46.71 45.87 46.29 2714682
20090925 46.22 46.84 46.13 46.26 2642391
20090928 46.55 48.39 46.38 48.33 2913933
20090929 48.43 48.58 47.83 48.18 2707189
20090930 48.28 48.49 47.62 47.77 2857788
20091001 47.60 47.92 46.96 47.02 3287000
20091002 46.41 47.41 46.41 46.88 2591734
20091005 47.16 47.16 46.42 46.88 2790984
20091006 47.33 47.97 47.10 47.96 2439869
20091007 47.95 48.30 47.68 48.30 1653315
20091008 48.36 48.58 48.03 48.10 1989233
20091009 48.02 48.31 47.69 47.97 2078410
20091012 48.31 48.65 47.95 48.52 1700383
20091013 48.20 48.38 47.74 47.90 1794521
20091014 48.47 49.09 48.15 49.02 2318292
20091015 48.75 49.08 48.49 49.05 2181518
20091016 48.91 48.99 48.30 48.62 2308899
20091019 48.84 49.52 48.54 49.37 1844333
20091020 49.19 49.43 48.58 48.74 2191333
20091021 48.44 49.23 48.36 48.47 2426782
20091022 48.98 50.97 48.95 50.97 5280771
20091023 49.38 49.69 47.65 47.98 7925589
20091026 48.14 48.54 46.98 47.25 5423877
20091027 47.32 47.99 47.25 47.52 3481501
20091028 47.36 47.69 46.83 46.86 3614475
20091029 47.38 47.78 46.67 47.78 3804228
20091030 47.41 47.55 45.98 45.98 4803646
20091102 46.16 46.89 46.00 46.71 2882589
20091103 46.30 46.59 45.97 46.34 2471635
20091104 46.65 47.20 46.00 46.10 3272647
20091105 46.27 46.86 45.98 46.82 2664553
20091106 46.55 47.21 46.33 47.15 2425516
20091109 47.49 48.28 47.27 48.23 2580125
20091110 48.21 48.47 47.72 47.78 2220250
20091111 47.88 48.53 47.85 48.25 2156823
20091112 47.81 48.29 47.58 47.67 2290536
20091113 47.80 48.37 47.74 47.97 1773414
20091116 48.44 48.64 48.09 48.30 2020261
20091117 48.26 48.48 48.08 48.32 1403724
20091118 48.32 48.47 47.91 48.09 1321934
20091119 47.86 48.06 47.09 47.46 2252649
20091120 47.24 47.60 47.12 47.42 1670411
20091123 47.83 48.05 47.63 47.89 1474749
20091124 47.73 48.01 47.60 47.89 1646033
20091125 47.69 48.00 47.57 47.94 1125639
20091127 46.63 47.57 46.63 46.94 1526356
20091130 46.96 47.58 46.76 47.51 2728507
20091201 47.71 48.07 47.36 47.53 1818794
20091202 47.43 47.43 46.40 46.49 3748083
20091203 46.77 46.93 46.17 46.28 3924538
20091204 46.61 46.78 45.36 46.14 4767764
20091207 46.05 46.65 46.05 46.35 2561973
20091208 46.23 46.52 45.96 46.07 1977308
20091209 46.22 46.22 45.61 45.95 2841852
20091210 45.97 46.16 45.41 45.81 3557064
20091211 45.67 46.25 45.66 46.13 2140254
20091214 46.42 46.55 45.93 46.16 2131917
20091215 46.11 46.33 45.48 45.72 2972821
20091216 46.15 46.81 46.10 46.63 3700465
20091217 46.46 46.54 45.89 45.93 2902434
20091218 46.22 46.22 45.52 45.87 4880171
20091221 45.93 46.34 45.87 46.32 2506719
20091222 46.50 46.86 46.33 46.61 1595223
20091223 46.67 46.72 46.32 46.34 1408523
20091224 46.53 46.97 46.48 46.87 524477
20091228 47.00 47.00 46.72 46.90 995731
20091229 47.00 47.46 46.95 47.15 1646560
20091230 47.07 47.61 46.86 47.43 1179078
20091231 47.54 47.72 46.93 46.94 1385055
20100104 47.24 47.53 47.02 47.40 2067734
20100105 47.27 47.33 46.40 46.61 2837163
20100106 46.23 46.34 44.96 45.93 5067814
20100107 46.62 47.43 46.53 47.23 4536003
20100108 47.16 47.26 46.38 46.62 2447943
20100111 46.80 47.08 46.46 46.95 2522225
20100112 47.19 47.64 46.91 47.34 3045026
20100113 47.38 48.05 47.29 47.70 2361404
20100114 47.52 47.91 47.31 47.80 1421201
20100115 47.66 47.67 46.84 47.31 3040102
20100119 48.34 48.34 47.61 47.90 2928103
20100120 47.81 47.81 46.85 47.49 2186019
20100121 47.37 47.72 46.23 46.53 3910528
20100122 46.46 46.91 45.79 45.83 3945940
20100125 46.57 46.98 46.19 46.67 2233270
20100126 47.97 48.33 47.58 47.61 3594543
20100127 47.43 48.04 46.92 47.99 3372955
20100128 48.20 48.20 47.07 47.37 3333247
20100129 47.64 48.44 46.48 47.72 5140419
20100201 47.89 47.89 47.00 47.18 3674168
20100202 47.19 47.61 46.79 47.57 2947695
20100203 47.25 47.43 46.67 46.94 3071742
20100204 46.79 47.11 46.00 46.03 4064120
20100205 46.05 46.50 45.52 46.32 3187408
20100208 46.23 46.35 45.45 45.49 3087457
20100209 45.92 46.62 45.69 46.33 3017681
20100210 46.41 46.42 45.92 46.29 2341707
20100211 46.27 46.39 45.72 46.35 3491659
20100212 46.01 46.85 45.64 46.84 3780509
20100216 47.07 47.66 46.76 47.61 3276776
20100217 47.71 47.77 47.50 47.74 2376386
20100218 47.72 48.78 47.54 48.65 2934179
20100219 48.40 49.29 48.21 49.15 3565940
20100222 49.19 49.19 48.54 48.69 3099087
20100223 48.50 48.94 48.42 48.45 2631709
20100224 48.68 48.92 48.42 48.84 2216926
20100225 48.23 48.63 48.11 48.58 3150948
20100226 48.51 48.68 47.97 48.16 4249039
20100301 48.20 48.98 48.12 48.73 3036749
20100302 48.92 49.18 48.74 48.95 2147045
20100303 48.88 49.16 48.69 48.80 1928286
20100304 48.94 49.08 48.71 48.92 1655885
20100305 49.20 49.35 48.65 49.27 2144949
20100308 49.21 49.45 49.02 49.38 1643836
20100309 49.23 49.39 49.00 49.18 2011682
20100310 49.28 49.28 48.39 48.58 3625554
20100311 48.58 49.08 48.49 49.08 1854842
20100312 49.29 49.41 48.33 48.42 3008566
20100315 48.21 48.36 47.72 48.05 4272088
20100316 48.07 48.24 47.84 48.12 3353363
20100317 48.39 49.20 48.32 48.79 2839847
20100318 48.71 49.15 48.60 49.07 2824871
20100319 49.36 49.72 49.03 49.72 6020816
20100322 49.36 49.84 49.21 49.71 2814991
20100323 49.70 49.95 49.38 49.93 1714870
20100324 49.74 50.07 49.51 49.85 1654029
20100325 50.23 50.47 49.92 49.99 1970504
20100326 49.98 50.45 49.94 50.22 1849343
20100329 50.37 50.57 50.28 50.45 1663285
20100330 50.51 50.54 50.07 50.10 1900303
20100331 49.86 50.10 49.63 49.86 2125257
20100401 50.20 50.32 49.72 50.05 1656421
20100405 50.10 50.11 49.61 49.70 2403459
20100406 49.68 49.68 49.15 49.34 2961840
20100407 49.25 49.80 49.07 49.50 3694630
20100408 49.32 49.79 49.16 49.68 2038832
20100409 49.70 49.87 49.43 49.62 1659125
20100412 49.86 49.86 49.27 49.59 1993904
20100413 49.45 49.92 49.42 49.80 1707798
20100414 49.92 50.67 49.80 50.67 2300394
20100415 50.62 50.79 50.28 50.64 2293530
20100416 50.46 50.82 49.89 49.90 3487564
20100419 49.55 50.26 49.08 50.20 2966936
20100420 50.45 50.80 50.22 50.80 1431363
20100421 50.74 50.91 49.97 50.33 2040600
20100422 50.02 50.37 49.58 50.30 2394931
20100423 50.95 51.72 49.89 51.68 4560125
20100426 51.71 51.90 51.09 51.11 2914623
20100427 50.78 50.80 49.55 49.66 3689326
20100428 49.97 51.06 49.76 50.78 3110977
20100429 51.21 51.36 50.71 51.14 2840055
20100430 51.24 51.42 50.74 50.84 2423739
20100503 51.12 51.12 50.56 50.73 2739590
20100504 50.29 50.29 49.45 49.73 3438788
20100505 49.30 50.23 49.26 49.98 3285490
20100506 49.78 50.30 47.44 48.72 5106753
20100507 48.54 49.38 48.08 48.29 5449956
20100510 49.62 50.08 49.19 49.75 3911783
20100511 49.22 49.74 49.07 49.42 3087681
20100512 49.66 50.23 49.34 50.20 2554884
20100513 49.98 50.37 49.86 49.88 1867647
20100514 49.50 49.87 49.13 49.37 2373819
20100517 49.45 50.01 49.27 49.95 2771414
20100518 50.40 50.44 49.21 49.34 2491756
20100519 49.10 49.63 48.58 49.17 3038384
20100520 48.44 48.92 47.45 47.48 4419411
20100521 46.77 48.49 46.75 48.45 6457412
20100524 48.52 48.64 47.61 47.62 3307538
20100525 47.07 47.84 46.55 47.83 3948600
20100526 48.15 48.15 47.16 47.25 3630565
20100527 47.81 48.95 47.80 48.88 2834335
20100528 48.74 48.87 48.12 48.31 2543964
20100601 48.02 48.49 47.34 47.36 3426619
20100602 47.53 48.56 47.41 48.56 3225274
20100603 48.64 48.79 48.36 48.65 1671709
20100604 47.91 48.22 47.23 47.40 3745174
20100607 47.67 47.87 47.18 47.21 3514084
20100608 47.38 48.38 46.99 48.31 3033704
20100609 48.50 48.50 47.67 47.79 3085705
20100610 48.30 49.46 48.05 49.41 2863663
20100611 48.95 49.90 48.95 49.88 2160721
20100614 50.22 50.22 49.53 49.58 2384219
20100615 49.76 50.62 49.48 50.59 1995152
20100616 50.31 50.71 50.03 50.60 2059008
20100617 50.57 50.86 50.30 50.86 2149905
20100618 50.96 51.03 50.69 50.93 2669597
20100621 51.38 51.54 50.49 50.72 1734422
20100622 50.75 51.35 50.30 50.36 2264098
20100623 50.41 50.84 49.96 50.26 2085254
20100624 49.96 50.63 49.75 49.85 2054997
20100625 50.17 50.78 49.82 50.74 3399833
20100628 50.89 50.90 50.07 50.19 2717140
20100629 49.68 49.68 48.58 48.85 4099461
20100630 48.83 49.14 48.39 48.43 2812352
20100701 48.62 48.62 47.72 48.17 4568703
20100702 48.39 48.55 47.61 47.81 3238841
20100706 48.21 48.47 47.31 47.64 3260320
20100707 47.84 49.09 47.73 49.03 3236156
20100708 49.24 49.46 48.93 49.46 1783820
20100709 49.74 50.53 49.60 50.48 3265484
20100712 50.27 50.54 49.94 50.28 1663722
20100713 50.77 50.98 50.62 50.82 2769393
20100714 50.57 51.26 50.28 51.19 3318046
20100715 51.20 51.24 50.51 51.12 2436050
20100716 50.91 50.94 49.81 49.92 2750908
20100719 50.06 50.50 49.74 50.21 1973210
20100720 49.66 50.62 49.62 50.57 2924602
20100721 50.98 51.08 49.95 50.06 2762577
20100722 50.41 50.55 49.90 50.55 3663885
20100723 50.25 51.51 50.21 51.21 3538416
20100726 51.44 51.66 50.90 51.53 2600140
20100727 51.61 51.80 51.13 51.51 2590433
20100728 51.47 51.51 50.70 50.99 2200809
20100729 51.43 51.55 50.77 51.18 2646816
20100730 50.81 51.21 50.52 50.97 2700411
20100802 51.59 51.74 51.22 51.52 2910971
20100803 51.30 51.49 51.16 51.26 2623581
20100804 51.32 52.02 51.32 51.90 2350545
20100805 51.55 52.29 51.49 51.89 2037545
20100806 51.40 52.11 51.24 52.06 2518353
20100809 52.15 52.63 52.04 52.57 2513086
20100810 52.08 52.64 51.94 52.32 2193064
20100811 51.81 51.89 51.16 51.18 3033444
20100812 50.70 51.64 50.56 51.43 2337017
20100813 51.34 51.98 51.09 51.42 2615939
20100816 51.22 51.49 50.97 51.47 2219500
20100817 51.89 52.29 51.77 51.92 2269894
20100818 51.78 52.34 51.70 51.95 2423038
20100819 51.68 51.68 51.16 51.35 3120808
20100820 51.23 51.87 51.23 51.70 3031379
20100823 51.78 52.01 51.50 51.59 2733043
20100824 51.08 52.20 50.95 51.91 3833757
20100825 51.58 52.29 51.41 52.13 3950655
20100826 52.40 52.53 51.66 51.75 3163457
20100827 52.10 52.77 51.76 52.76 2782198
20100830 52.53 52.97 52.45 52.68 3468918
20100831 52.62 53.49 52.48 53.39 5133672
20100901 53.74 54.19 53.39 54.08 3806392
20100902 53.93 54.17 53.22 53.87 3473255
20100903 54.05 54.66 53.95 54.66 2775486
20100907 54.27 54.33 53.64 53.66 2577008
20100908 53.78 54.33 53.73 54.01 2893312
20100909 54.45 54.50 53.90 54.29 2575665
20100910 54.35 54.41 53.83 54.28 1961541
20100913 54.76 55.05 54.25 55.02 3130824
20100914 54.91 55.66 54.68 55.29 3546161
20100915 55.09 56.03 54.99 55.90 2343111
20100916 55.64 56.14 55.53 56.10 2031934
20100917 56.27 56.49 56.04 56.20 3850877
20100920 56.41 56.73 56.13 56.67 2630383
20100921 56.76 56.80 55.79 55.87 3008761
20100922 56.05 56.36 55.47 55.50 2993269
20100923 55.12 55.60 54.84 54.86 2001463
20100924 55.43 55.91 55.29 55.71 2491364
20100927 55.61 55.96 55.39 55.47 2157206
20100928 55.72 56.21 55.25 56.06 1939084
20100929 55.84 55.85 55.14 55.32 2538251
20100930 55.57 56.14 55.54 55.55 2745600
20101001 55.55 55.55 54.45 54.94 3393192
20101004 54.76 55.26 54.38 54.67 2201425
20101005 55.14 55.31 54.42 55.14 3984356
20101006 55.11 55.30 54.56 54.70 2847376
20101007 54.80 54.89 54.42 54.63 2200809
20101008 54.73 55.03 54.38 54.90 1472781
20101011 54.87 55.21 54.81 55.06 1330478
20101012 55.02 55.54 54.87 55.43 1663201
20101013 55.56 56.10 55.55 55.68 2506856
20101014 55.59 56.51 55.59 56.00 2788998
20101015 56.27 56.41 55.87 56.13 2643515
20101018 56.14 56.56 56.14 56.55 1850338
20101019 56.16 56.68 55.88 56.25 2436885
20101020 56.27 57.38 56.15 57.22 3122131
20101021 57.50 57.68 56.55 56.88 2590781
20101022 57.09 57.46 56.34 56.45 2281553
20101025 56.79 57.26 56.75 56.76 1991306
20101026 56.63 57.19 56.58 57.10 2074923
20101027 56.78 56.96 56.14 56.70 2074307
20101028 56.95 57.20 55.96 56.11 2497315
20101029 56.10 56.67 56.03 56.55 2628536
20101101 56.70 57.35 56.40 56.79 2271499
20101102 57.09 57.45 57.01 57.26 1567888
20101103 57.39 57.49 56.94 57.49 1845003
20101104 57.87 58.51 57.54 58.49 2557026
20101105 58.42 58.42 57.59 57.96 2853634
20101108 57.83 57.98 57.01 57.43 3439156
20101109 57.38 57.75 56.86 57.21 4027550
20101110 57.08 57.65 57.07 57.57 3533853
20101111 57.24 57.49 56.90 56.91 2996039
20101112 56.70 56.93 56.36 56.39 2799566
20101115 56.64 57.24 56.58 56.85 2025881
20101116 56.63 56.80 55.53 55.64 5131186
20101117 55.77 56.06 55.26 55.95 2744266
20101118 56.42 56.60 56.05 56.39 2253236
20101119 56.14 56.35 55.71 56.33 2647312
20101122 56.00 56.02 55.51 55.97 2072460
20101123 55.53 55.63 55.15 55.53 3497431
20101124 55.76 55.92 55.61 55.86 1917436
20101126 55.58 55.94 55.37 55.37 646772
20101129 55.13 55.74 54.87 55.64 2149306
20101130 55.46 55.90 55.27 55.57 3896533
20101201 56.25 56.53 56.06 56.51 2776071
20101202 56.70 57.00 56.42 56.95 2852608
20101203 56.90 57.29 56.80 57.15 1651505
20101206 57.01 57.46 56.89 57.26 1661457
20101207 57.59 57.70 57.28 57.35 1994589
20101208 57.35 57.58 57.08 57.21 2093698
20101209 57.33 57.65 56.88 57.58 2716872
20101210 57.75 57.85 57.39 57.61 2849325
20101213 57.70 58.37 57.60 58.14 2031627
20101214 58.15 58.48 57.91 57.98 2330595
20101215 57.81 58.16 57.25 57.87 2229331
20101216 57.83 58.35 57.56 58.15 2218764
20101217 57.91 57.99 57.55 57.70 3637168
20101220 57.95 58.19 57.69 57.81 1776057
20101221 58.23 58.24 57.82 58.10 2379473
20101222 58.41 59.07 58.14 59.07 2256410
20101223 58.89 59.03 58.73 58.83 1083497
20101227 58.74 59.02 58.51 58.86 1487145
20101228 58.79 59.07 58.54 58.80 1150483
20101229 58.93 59.04 58.57 58.69 976544
20101230 58.64 58.81 58.38 58.58 1023342
20101231 58.51 58.90 58.43 58.50 990308
20110103 58.90 59.34 58.70 59.07 2101232
20110104 59.02 59.33 58.69 58.93 2058716
20110105 58.63 58.92 58.26 58.66 3213583
20110106 58.62 58.75 57.55 57.61 3193599
20110107 57.85 57.98 56.66 57.18 3048514
20110110 56.91 57.14 56.52 56.73 2480818
20110111 56.91 56.98 56.66 56.66 2220827
20110112 57.06 57.17 56.79 57.06 2103577
20110113 56.21 56.72 56.21 56.36 3104387
20110114 56.25 56.41 55.90 56.22 2626310
20110118 56.28 56.89 56.11 56.76 2350313
20110119 56.64 57.04 56.42 56.67 2088691
20110120 56.97 57.37 56.75 56.94 2395480
20110121 56.70 56.71 56.14 56.32 2497437
20110124 56.40 57.15 56.25 57.11 2113875
20110125 57.07 58.17 57.07 57.91 2966031
20110126 57.87 58.04 57.61 57.89 2644357
20110127 57.77 58.36 57.62 58.19 1984593
20110128 57.91 58.12 56.84 56.86 2759466
20110131 57.01 57.31 56.72 56.82 1965119
20110201 57.06 57.64 56.87 57.60 2945130
20110202 57.38 57.47 56.87 57.02 2501209
20110203 57.03 57.24 56.80 57.09 3296066
20110204 57.22 57.67 57.04 57.57 1764264
20110207 57.57 57.93 57.36 57.73 1605211
20110208 57.46 58.14 57.23 58.07 2006616
20110209 57.87 58.35 57.78 58.28 1517018
20110210 58.18 58.30 57.72 58.05 1271608
20110211 57.90 58.17 57.77 58.03 1786796
20110214 58.32 58.33 57.94 57.94 1497137
20110215 57.74 58.35 57.62 58.06 1401297
20110216 58.14 58.85 58.09 58.61 1960837
20110217 58.33 59.21 58.33 59.10 1760594
20110218 59.10 60.13 59.00 60.13 2994375
20110222 59.57 60.00 59.07 59.32 2457470
20110223 59.20 59.63 59.18 59.23 2436874
20110224 59.10 59.35 57.91 58.45 2430961
20110225 58.56 59.00 58.37 58.96 1320547
20110228 59.07 59.66 58.87 59.52 2415769
20110301 59.64 59.64 58.52 58.52 1959818
20110302 58.51 58.67 57.80 58.01 1954006
20110303 58.38 58.90 58.30 58.38 2160673
20110304 58.35 58.79 57.89 58.26 2142117
20110307 58.43 58.69 57.87 58.03 1208496
20110308 58.00 58.74 57.97 58.57 1910878
20110309 58.45 58.74 58.08 58.57 1154153
20110310 58.05 58.46 57.32 57.83 1964915
20110311 57.60 58.13 56.88 57.93 1891404
20110314 57.74 58.22 57.63 57.95 2030983
20110315 56.51 57.47 56.51 57.22 2464811
20110316 57.32 57.88 56.97 57.62 4422901
20110317 58.17 58.31 57.16 57.46 4736854
20110318 58.00 58.26 57.22 57.34 4217109
20110321 58.02 58.62 57.79 58.62 1800677
20110322 58.63 59.00 58.46 58.59 1606330
20110323 58.49 58.97 58.15 58.76 1849289
20110324 58.90 59.30 58.48 59.22 2718941
20110325 59.50 59.70 59.04 59.52 1174694
20110328 59.45 59.59 59.19 59.29 1478621
20110329 59.39 59.74 59.06 59.61 1774244
20110330 59.77 60.29 59.69 60.19 1925347
20110331 59.98 60.94 59.86 60.54 2078881
20110401 61.07 61.07 60.06 60.66 1576048
20110404 60.66 61.25 60.66 61.08 1939424
20110405 60.86 61.46 60.83 61.02 2061968
20110406 61.22 61.55 61.03 61.52 1791967
20110407 61.33 61.51 61.15 61.34 1358002
20110408 61.27 61.58 61.11 61.34 1175099
20110411 61.32 61.78 61.13 61.45 1884432
20110412 60.90 61.38 60.85 60.95 995436
20110413 61.15 61.34 60.81 61.09 1503636
20110414 60.87 61.08 60.68 60.91 1779308
20110415 61.04 61.16 60.64 61.09 1629218
20110418 60.53 60.78 59.81 60.30 1618381
20110419 60.35 60.41 59.68 59.74 1620711
20110420 60.30 60.59 59.91 60.09 2462816
20110421 60.45 61.19 60.30 60.78 1941754
20110425 60.54 61.99 60.54 61.81 2124050
20110426 61.96 62.33 61.82 62.27 2928683
20110427 62.21 63.62 62.21 63.42 3791347
20110428 63.32 64.06 63.29 63.92 1693224
20110429 63.89 64.42 63.57 64.37 1758040
20110502 64.70 64.81 64.19 64.42 1625977
20110503 64.31 64.43 63.88 64.40 1664360
20110504 64.43 64.43 63.62 64.15 2153217
20110505 64.14 64.72 63.52 63.68 2229376
20110506 64.18 64.80 64.13 64.59 2048397
20110509 64.39 64.58 63.79 64.48 1873190
20110510 64.66 64.91 64.52 64.77 1427578
20110511 64.68 64.96 63.79 64.20 1845340
20110512 64.26 64.62 63.70 64.41 2531886
20110513 64.38 64.45 63.80 64.05 1600861
20110516 63.81 64.50 63.66 64.17 1439833
20110517 63.79 64.55 63.68 64.51 1576352
20110518 64.68 65.05 64.23 65.02 1486116
20110519 65.17 65.17 64.69 65.04 1333088
20110520 64.88 65.13 64.68 64.75 1676919
20110523 64.21 64.32 63.96 63.98 1774143
20110524 64.08 64.18 63.66 63.69 1887065
20110525 63.66 64.04 63.16 63.66 3261778
20110526 63.52 64.14 63.29 63.93 1660512
20110527 63.99 64.41 63.88 64.11 1779207
20110531 64.55 64.76 64.23 64.76 2411368
20110601 64.39 64.84 64.00 64.00 2680963
20110602 64.15 64.36 63.84 64.08 1860126
20110603 63.46 64.56 63.46 64.30 1973352
20110606 64.21 64.53 64.00 64.13 1916334
20110607 64.33 64.77 64.19 64.21 1921094
20110608 64.11 64.30 63.33 63.47 2804519
20110609 63.52 63.87 63.14 63.63 1859012
20110610 63.41 63.44 62.63 62.80 2991777
20110613 62.72 62.96 62.35 62.72 2350198
20110614 63.18 63.21 62.74 62.86 1781030
20110615 62.40 62.62 61.58 61.73 2219249
20110616 61.74 62.19 61.68 61.87 2176004
20110617 62.28 62.41 61.74 61.87 2298851
20110620 61.77 62.00 61.45 61.52 2360629
20110621 61.78 62.33 61.49 62.06 2035332
20110622 61.94 62.38 61.56 61.60 1508900
20110623 61.05 61.29 60.48 61.05 2058030
20110624 61.02 61.10 60.22 60.54 2822041
20110627 60.49 61.71 60.49 61.45 2182832
20110628 61.50 61.66 61.15 61.50 1330654
20110629 61.82 62.23 61.64 62.05 1686743
20110630 62.08 62.30 61.77 62.21 1333170
20110701 62.38 62.77 62.10 62.62 1917325
20110705 62.58 62.73 61.80 61.80 2239094
20110706 61.79 61.94 61.09 61.71 1903134
20110707 62.18 62.68 61.82 62.63 1784471
20110708 62.04 62.50 61.90 62.35 1677282
20110711 61.73 61.86 61.30 61.38 1503968
20110712 61.29 62.29 61.24 61.64 1477800
20110713 61.95 62.64 61.57 62.20 2617426
20110714 62.28 62.40 61.71 61.85 1502961
20110715 62.10 62.25 61.49 61.82 1620618
20110718 61.59 61.62 60.55 60.82 2046958
20110719 61.02 61.27 60.66 61.09 2083896
20110720 61.26 61.53 60.95 61.44 2064471
20110721 61.90 62.59 61.62 62.16 2017569
20110722 63.33 64.64 62.99 64.04 4170409
20110725 63.33 64.40 63.23 63.76 3027059
20110726 63.63 63.98 63.58 63.71 2141365
20110727 63.54 64.02 63.28 63.28 2885348
20110728 63.30 63.56 62.66 62.81 2094967
20110729 62.45 62.51 61.86 62.08 2663421
20110801 62.48 62.77 61.36 61.69 2751387
20110802 61.42 62.19 61.32 61.52 3379223
20110803 61.42 61.66 60.62 61.57 2758029
20110804 60.94 61.38 59.63 59.66 3618058
20110805 60.00 60.46 58.39 59.24 4858331
20110808 58.03 58.92 55.03 55.07 7525073
20110809 56.46 59.86 55.54 59.80 7396144
20110810 58.82 58.87 56.01 56.15 7073470
20110811 55.61 61.19 55.61 60.59 6393097
20110812 60.25 60.98 58.76 59.78 4452723
20110815 60.22 61.14 59.88 61.00 2924600
20110816 60.32 61.83 60.17 61.47 3671703
20110817 61.83 62.13 60.92 61.22 3299410
20110818 59.61 60.15 58.81 59.26 4593126
20110819 58.93 60.20 58.40 58.46 4856217
20110822 59.71 59.90 58.37 58.59 3422903
20110823 58.78 59.78 58.45 59.64 3382343
20110824 59.50 60.57 59.25 60.00 2782789
20110825 60.55 60.81 57.00 58.28 5017856
20110826 57.51 59.46 56.70 59.00 3596318
20110829 60.30 61.70 60.30 61.70 2595183
20110830 61.02 61.68 60.37 61.32 2177699
20110831 61.61 61.91 61.04 61.49 2076347
20110901 61.34 61.94 60.91 61.22 2629906
20110902 60.67 61.05 59.98 59.99 3154780
20110906 58.49 59.51 58.32 58.95 2655873
20110907 59.72 60.88 59.58 60.85 2996764
20110908 60.12 60.76 59.91 60.08 2637555
20110909 59.40 59.71 58.50 58.86 2683853
20110912 58.10 59.32 57.76 59.29 2602228
20110913 59.52 59.72 58.61 59.08 1997943
20110914 59.30 59.80 58.27 59.28 1869820
20110915 59.72 59.94 58.68 59.46 2794967
20110916 59.79 60.14 59.22 60.00 3182860
20110919 59.01 59.96 58.85 59.48 2170956
20110920 59.55 61.03 59.55 60.28 2072020
20110921 60.22 60.26 57.55 57.55 2736000
20110922 56.36 58.21 56.19 57.92 4906100
20110923 57.50 58.10 57.36 57.89 2359700
20110926 58.26 59.43 57.76 59.38 2736000
20110927 60.03 60.95 59.58 59.92 2503400
20110928 60.17 60.54 58.90 58.94 2470100
20110929 59.59 60.72 59.35 60.52 3030500
20110930 59.75 60.69 59.67 59.99 2863300
20111003 59.55 60.37 58.08 58.12 3180600
20111004 57.46 59.73 56.93 59.55 3839100
20111005 59.60 60.46 58.49 60.31 2753800
20111006 60.25 61.26 59.75 60.78 2796400
20111007 61.06 61.21 59.62 59.77 2196300
20111010 60.87 61.95 60.67 61.91 1542100
20111011 61.56 62.26 61.51 61.74 1317300
20111012 62.07 62.65 61.83 61.94 1901000
20111013 61.36 62.37 61.12 62.06 2003400
20111014 62.71 62.90 61.81 62.87 1452900
20111017 62.28 62.56 61.28 61.39 1340200
20111018 61.58 64.25 61.45 63.30 3109000
20111019 63.12 65.82 63.12 64.63 4254000
20111020 64.53 65.59 64.15 65.35 2554700
20111021 66.35 68.78 66.00 68.71 5618700
20111024 68.45 69.15 67.99 68.28 3155200
20111025 67.94 68.41 67.05 67.27 2926100
20111026 68.30 68.79 67.52 67.94 3119000
20111027 69.51 70.07 68.99 69.88 3423900
20111028 69.55 69.69 68.49 68.62 2755700
20111031 68.42 68.59 67.02 67.05 3078700
20111101 65.37 66.46 65.06 65.10 3286300
20111102 66.23 66.96 65.96 66.75 2171200
20111103 67.31 67.69 66.61 67.59 2198900
20111104 66.68 67.81 66.68 67.53 1834100
20111107 67.35 67.74 66.92 67.45 1664100
20111108 67.62 68.34 67.39 68.25 1700300
20111109 66.78 67.84 66.63 66.78 3037300
20111110 67.48 67.55 66.60 67.07 1785900
20111111 67.82 68.19 67.52 67.78 1479900
20111114 67.70 67.83 66.71 66.80 1771700
20111115 66.66 67.15 66.23 66.85 1959700
20111116 66.29 66.76 65.56 65.63 2261800
20111117 65.59 66.24 64.61 65.06 2625200
20111118 65.50 65.93 65.17 65.70 2034200
20111121 65.09 65.13 64.22 64.43 2853000
20111122 64.29 64.91 64.03 64.50 2205000
20111123 63.90 64.17 63.63 63.64 3216700
20111125 63.39 64.45 63.24 63.82 1541300
20111128 64.91 65.07 64.25 64.88 2215400
20111129 64.96 65.27 64.62 64.91 1858000
20111130 66.76 67.57 65.84 67.44 2353900
20111201 67.36 67.36 66.55 66.98 1497800
20111202 67.43 67.75 66.10 66.22 2199300