20000103 25.88 25.94 25.07 25.27 6519416
20000104 24.45 25.25 24.12 25.17 6439343
20000105 25.11 25.65 25.07 25.07 4877923
20000106 25.07 26.98 25.07 26.28 6271749
20000107 27.07 27.51 26.72 27.43 5416087
20000110 27.37 27.59 27.18 27.27 7489600
20000111 27.07 27.07 26.52 26.56 5258735
20000112 26.46 26.60 26.38 26.60 5814589
20000113 26.42 27.35 26.34 27.10 5754069
20000114 26.62 26.88 25.82 25.98 5804347
20000118 25.37 25.86 25.13 25.45 5534334
20000119 25.53 25.86 24.75 24.95 6618110
20000120 25.01 25.17 24.37 24.47 5407707
20000121 24.53 24.53 23.58 24.02 7777304
20000124 24.00 24.00 23.12 23.18 5077174
20000125 23.44 23.52 22.96 23.04 4863026
20000126 23.60 23.84 23.16 23.44 8164633
20000127 23.52 23.76 23.04 23.34 4632119
20000128 23.20 23.64 23.16 23.38 7935587
20000131 23.20 23.36 22.65 23.12 4032504
20000201 23.20 23.48 23.14 23.16 3825804
20000202 23.52 23.92 23.40 23.76 10391773
20000203 23.84 24.35 23.56 24.10 9831264
20000204 24.35 24.51 24.25 24.45 7169309
20000207 24.57 24.61 24.18 24.57 6674906
20000208 23.76 24.41 23.40 24.08 10788413
20000209 24.49 24.97 24.04 24.81 16684937
20000210 25.13 25.53 25.07 25.41 12112407
20000211 25.70 25.90 25.62 25.73 9636668
20000214 25.82 25.82 25.53 25.76 4241065
20000215 25.78 25.80 25.29 25.55 10722306
20000216 25.49 25.76 25.37 25.39 11558415
20000217 25.49 25.73 25.33 25.62 7508222
20000218 25.13 25.45 24.77 24.81 9142265
20000222 24.81 24.97 24.25 24.43 8185116
20000223 24.33 24.65 23.96 24.17 10759550
20000224 24.17 24.17 23.52 23.52 9076159
20000225 23.60 24.00 23.12 23.20 7696300
20000228 23.20 23.84 23.20 23.80 9456039
20000229 23.60 24.12 23.56 23.78 8967222
20000301 23.86 24.07 23.16 23.36 18921388
20000302 23.28 23.30 22.43 22.57 8707451
20000303 22.65 23.22 22.65 22.96 7997038
20000306 22.88 22.90 21.95 22.13 6142329
20000307 21.59 21.59 20.76 21.12 9545423
20000308 21.02 21.35 20.74 20.84 7097616
20000309 20.77 20.82 20.43 20.65 8400721
20000310 20.73 20.85 20.41 20.57 6396522
20000313 20.53 20.53 19.71 19.75 7907108
20000314 19.83 20.41 19.77 19.81 7580822
20000315 19.83 21.22 19.83 21.00 10793491
20000316 21.00 21.62 20.88 21.30 17737542
20000317 20.82 21.04 19.61 20.35 22072228
20000320 20.29 21.12 20.29 20.98 11900635
20000321 21.02 22.65 21.02 22.65 13597140
20000322 22.55 23.52 22.31 23.06 12283626
20000323 23.07 24.30 22.91 23.60 9111859
20000324 23.68 24.85 23.56 24.61 9161127
20000327 24.61 24.85 24.20 24.43 9158339
20000328 24.20 24.28 23.50 23.50 12050299
20000329 23.50 24.24 23.44 23.92 8423032
20000330 24.00 25.50 23.84 25.15 8846925
20000331 24.85 25.61 24.45 24.45 8201789
20000403 24.69 26.02 24.69 25.82 5988431
20000404 25.82 25.82 24.53 25.17 9413976
20000405 25.17 25.80 25.15 25.56 6507143
20000406 25.50 26.22 25.29 25.76 7002615
20000407 25.68 25.98 24.85 24.91 4947288
20000410 24.97 26.50 24.95 26.08 7378171
20000411 26.79 28.06 26.64 27.27 10880872
20000412 27.11 27.92 26.99 27.35 6126940
20000413 27.35 27.67 26.97 27.37 7405129
20000414 27.21 27.21 25.80 26.04 7619864
20000417 26.12 26.61 25.74 26.12 7779754
20000418 26.12 26.38 25.82 26.24 5211292
20000419 25.50 26.06 25.09 25.66 6037699
20000420 25.41 26.91 25.41 26.58 6936614
20000424 26.54 27.03 26.22 27.03 6758133
20000425 26.91 26.93 26.14 26.44 5133206
20000426 26.46 26.62 25.90 26.28 4485281
20000427 26.20 26.32 25.33 25.66 6139954
20000428 25.17 25.74 24.73 25.74 6720949
20000501 25.66 25.66 25.27 25.48 7025855
20000502 25.01 25.03 24.16 24.20 15389393
20000503 23.88 24.69 23.68 23.92 12135821
20000504 24.53 25.03 24.28 24.77 8985435
20000505 24.73 25.01 24.38 24.51 7916404
20000508 24.59 25.60 24.59 25.43 6731175
20000509 25.25 25.82 25.01 25.09 7664485
20000510 25.09 25.09 24.37 24.53 5696539
20000511 24.69 25.29 24.61 24.69 8306833
20000512 25.09 25.88 24.97 25.49 5641693
20000515 25.33 27.11 25.33 26.50 10392837
20000516 27.11 27.75 27.03 27.15 7818797
20000517 27.11 27.43 26.79 27.07 6373282
20000518 27.11 27.93 27.11 27.92 5778343
20000519 28.00 28.34 27.59 27.95 6796246
20000522 28.03 28.96 27.90 28.70 9274538
20000523 28.70 29.03 28.03 29.03 8309622
20000524 29.00 29.33 28.60 28.92 9270819
20000525 28.92 29.03 28.44 28.80 6248717
20000526 28.44 28.68 28.14 28.32 3664451
20000530 28.08 28.62 27.67 28.62 4816216
20000531 28.54 29.03 28.42 28.66 5107178
20000601 28.44 28.46 27.95 28.22 7958236
20000602 28.84 29.13 28.68 28.84 6974728
20000605 29.05 29.11 28.34 28.36 6050713
20000606 28.16 28.18 27.03 27.27 6352831
20000607 27.59 28.20 27.47 27.83 5716990
20000608 27.99 28.21 27.63 28.03 5140055
20000609 28.11 28.90 28.11 28.60 5002640
20000612 28.63 29.52 28.63 29.32 7469607
20000613 29.65 30.81 29.26 30.39 9671028
20000614 30.35 30.61 30.07 30.33 11128739
20000615 30.31 30.57 29.95 30.45 7249557
20000616 30.25 30.76 29.73 29.73 11282866
20000619 29.73 31.06 29.73 30.86 8018337
20000620 30.88 31.58 30.84 30.98 10323748
20000621 30.37 30.49 30.15 30.23 7541100
20000622 30.09 30.45 29.76 30.19 7787146
20000623 30.05 30.81 30.05 30.21 11334861
20000626 30.29 30.60 30.13 30.27 5788133
20000627 30.27 30.43 30.15 30.39 6421355
20000628 30.57 31.14 30.49 31.08 8516930
20000629 30.98 32.15 30.98 31.54 8954243
20000630 31.26 31.44 30.20 30.21 13413724
20000703 30.37 30.65 29.93 30.65 3200464
20000705 30.65 31.24 30.53 30.70 6225446
20000706 30.71 31.70 30.51 31.38 6550413
20000707 31.46 32.37 31.46 32.21 8067547
20000710 31.66 32.29 31.66 32.29 11017321
20000711 32.31 32.78 32.15 32.25 10136196
20000712 32.47 33.30 32.42 33.24 9473262
20000713 32.96 33.04 32.49 32.65 8060119
20000714 32.57 32.57 32.23 32.23 9605106
20000717 32.19 32.83 31.99 32.79 7182707
20000718 31.91 31.99 31.26 31.68 12449035
20000719 31.75 31.87 31.30 31.32 4544901
20000720 31.32 31.89 31.30 31.76 4111301
20000721 31.76 31.81 31.34 31.36 3470651
20000724 31.34 31.34 30.88 31.06 3969244
20000725 31.02 31.46 30.88 31.32 4748237
20000726 31.34 31.67 31.26 31.66 10439808
20000727 32.15 32.55 31.85 32.31 7683157
20000728 32.27 32.27 31.58 31.75 4845728
20000731 32.23 32.45 32.11 32.27 6427854
20000801 31.95 32.73 31.95 32.71 4588539
20000802 30.86 31.65 30.86 31.20 15239112
20000803 31.02 31.65 30.70 31.42 12514028
20000804 31.44 32.80 31.38 32.41 12949484
20000807 32.41 33.04 32.35 33.02 8980240
20000808 32.94 33.52 32.49 33.36 6603337
20000809 33.12 33.12 32.49 32.83 4964573
20000810 33.20 33.44 32.88 32.90 4064877
20000811 32.98 34.23 32.98 33.99 4097374
20000814 33.93 34.07 33.60 33.60 7944059
20000815 33.60 33.91 33.28 33.28 6354505
20000816 33.68 33.91 33.22 33.22 6976585
20000817 33.16 33.80 32.96 32.96 4774235
20000818 32.96 33.04 32.70 32.70 5215262
20000821 32.70 32.71 32.23 32.55 4600609
20000822 32.55 33.02 32.39 32.73 5428812
20000823 32.94 33.20 31.78 31.87 6348005
20000824 31.26 31.78 31.26 31.44 5098274
20000825 31.66 31.66 31.36 31.46 2907065
20000828 31.46 32.25 31.46 32.03 6078747
20000829 31.95 31.99 31.60 31.78 6893950
20000830 31.66 31.95 31.58 31.68 4410271
20000831 31.66 31.70 31.42 31.43 7160424
20000901 31.44 31.44 30.11 30.41 6332221
20000905 30.41 30.98 30.39 30.72 6264442
20000906 30.78 31.02 30.68 30.73 4438126
20000907 30.78 30.84 29.89 29.89 6324793
20000908 29.27 29.44 28.79 29.09 10122090
20000911 29.07 29.94 29.07 29.74 6974356
20000912 29.92 30.12 29.35 29.35 6755480
20000913 29.44 29.56 29.27 29.50 8372937
20000914 29.68 30.41 29.64 30.16 6409544
20000915 30.16 30.16 29.44 29.44 11758096
20000918 29.44 29.47 28.24 28.50 7664372
20000919 28.47 28.91 28.38 28.69 9508124
20000920 28.71 28.75 28.10 28.47 8719799
20000921 29.03 29.39 28.55 28.79 7036494
20000922 29.19 30.14 29.11 30.02 7836876
20000925 30.41 30.63 30.00 30.45 9330983
20000926 31.38 31.38 30.37 30.97 11750676
20000927 31.05 33.64 30.97 33.11 11938947
20000928 33.32 33.56 32.75 33.56 10734201
20000929 33.32 34.29 33.32 33.77 9791921
20001002 33.77 35.43 33.66 35.18 10014507
20001003 35.10 35.10 34.33 34.61 6749915
20001004 35.26 35.58 34.64 34.87 8532456
20001005 34.85 36.38 34.85 36.37 7094923
20001006 37.12 37.41 35.57 35.57 9818817
20001009 35.57 35.82 35.27 35.34 4804144
20001010 35.34 36.46 35.15 35.74 7625419
20001011 35.42 36.29 35.30 36.24 7250733
20001012 36.23 36.31 35.47 35.83 10716580
20001013 35.83 36.47 35.78 36.47 6155426
20001016 36.23 37.47 36.11 37.28 8227329
20001017 37.28 37.60 36.18 37.26 7106980
20001018 37.04 37.52 36.71 37.17 5944897
20001019 36.39 37.14 36.39 36.71 5354117
20001020 36.71 37.23 36.50 36.84 5738077
20001023 36.84 36.84 35.38 35.51 4878339
20001024 35.52 36.65 35.47 35.95 6858426
20001025 35.02 35.61 35.01 35.42 5647188
20001026 35.58 36.73 35.45 36.07 8359025
20001027 36.07 37.34 36.07 37.09 5877193
20001030 37.09 38.44 37.02 38.35 12700376
20001031 38.35 39.79 38.35 39.45 14245492
20001101 38.82 38.82 37.85 38.82 8251442
20001102 38.82 38.82 37.20 37.34 7260935
20001103 37.36 38.43 37.25 37.55 8265354
20001106 37.62 38.74 37.62 38.48 12105886
20001107 37.68 39.48 37.65 38.78 7248878
20001108 38.72 41.08 38.41 40.44 8883957
20001109 39.95 41.31 38.95 39.85 8971136
20001110 39.46 42.37 39.46 41.77 9500705
20001113 41.77 43.40 40.92 41.40 13954276
20001114 41.32 41.39 40.24 41.00 10503268
20001115 41.00 42.02 40.41 41.14 8697541
20001116 41.22 42.46 41.08 42.46 6579266
20001117 42.05 42.86 40.98 41.49 5790941
20001120 40.11 41.24 39.27 40.78 9113034
20001121 40.43 40.71 39.79 40.09 5407908
20001122 40.35 40.35 38.95 39.84 4899671
20001124 39.46 40.30 39.06 39.88 3813637
20001127 40.27 40.27 38.72 39.14 7663445
20001128 39.14 40.00 39.06 39.06 7396342
20001129 39.04 40.62 39.04 40.43 4984995
20001130 41.08 43.30 41.00 42.62 11678336
20001201 42.86 43.22 41.06 41.38 8398905
20001204 41.08 42.54 40.82 41.36 5107417
20001205 41.40 42.62 41.40 42.16 6010745
20001206 41.57 42.58 41.57 42.13 5368028
20001207 41.82 42.36 40.68 41.55 5155644
20001208 41.58 42.67 41.27 41.81 5491378
20001211 41.73 42.94 41.57 41.57 4452644
20001212 41.27 41.63 40.30 41.12 6800924
20001213 41.20 41.96 39.67 39.96 7546587
20001214 39.96 40.03 37.88 39.69 8552860
20001215 38.40 39.50 38.40 38.61 12433273
20001218 38.35 39.63 38.17 39.39 10904850
20001219 39.46 39.50 37.94 38.98 6939113
20001220 38.83 41.55 38.53 41.32 10718510
20001221 41.04 41.60 40.45 41.15 6810846
20001222 41.15 42.90 41.15 42.56 7197257
20001226 42.25 42.95 42.09 42.51 3293299
20001227 42.09 43.54 41.76 42.96 4888983
20001228 42.64 43.71 42.35 43.71 7732858
20001229 43.71 44.27 42.83 42.83 4910296
20010102 43.16 43.69 41.39 41.57 5769296
20010103 41.47 42.37 41.20 41.60 8903211
20010104 41.12 41.12 36.58 36.91 15897533
20010105 37.20 38.88 36.50 37.23 13425242
20010108 38.04 38.91 37.38 38.51 5946285
20010109 38.53 38.95 38.40 38.79 8236027
20010110 38.79 39.90 38.79 39.74 9782598
20010111 39.58 39.71 37.15 37.68 5710917
20010112 37.67 37.67 36.20 37.30 8242513
20010116 36.91 38.01 36.76 37.31 11192953
20010117 37.31 37.31 36.83 36.95 8571472
20010118 36.95 37.38 36.86 36.99 7630001
20010119 37.00 37.23 34.88 35.45 15116370
20010122 35.53 37.80 35.53 37.10 7648533
20010123 37.18 38.70 37.18 37.98 7913554
20010124 37.23 39.30 37.23 39.01 9708466
20010125 38.14 39.06 37.84 38.45 6881271
20010126 38.45 39.64 38.45 39.25 7222276
20010129 39.82 39.90 37.72 37.72 6001884
20010130 37.23 37.23 36.26 36.94 7583668
20010131 36.94 36.94 35.33 35.98 10598973
20010201 35.98 37.30 35.90 36.91 11637743
20010202 37.85 38.59 37.85 38.36 10851021
20010205 38.93 39.90 38.70 39.34 6998955
20010206 39.17 39.17 37.98 38.03 4928828
20010207 38.69 39.70 38.66 38.79 7426138
20010208 38.79 39.63 38.23 39.14 8296259
20010209 39.17 39.17 33.99 35.86 37911852
20010212 37.23 37.23 36.11 36.65 19136160
20010213 36.75 36.82 36.16 36.44 9764992
20010214 36.31 36.62 34.69 34.96 11103068
20010215 35.21 35.24 34.59 35.04 11062296
20010216 35.04 35.49 34.98 35.17 6127908
20010220 35.18 35.45 34.07 34.41 10071712
20010221 34.41 34.62 33.83 34.18 7166678
20010222 34.41 34.51 33.83 34.32 11160520
20010223 34.56 34.74 32.70 33.09 9674181
20010226 33.18 34.56 33.18 34.35 8047918
20010227 34.35 36.26 34.35 35.89 10444223
20010228 36.16 36.16 35.30 35.51 7667993
20010301 35.29 36.18 34.48 35.60 9084834
20010302 35.21 37.52 35.21 36.40 8089617
20010305 35.94 35.94 35.25 35.72 10042059
20010306 35.72 36.10 35.40 35.74 4284810
20010307 35.53 35.94 35.46 35.62 6828452
20010308 35.62 36.58 35.62 36.41 5950919
20010309 36.39 36.60 36.18 36.29 7331146
20010312 36.23 36.53 35.84 35.92 7944929
20010313 35.87 36.00 34.85 35.91 11683174
20010314 35.32 35.64 34.97 35.21 7781069
20010315 35.40 36.03 35.37 35.99 6058217
20010316 35.32 36.11 34.14 34.60 9108618
20010319 34.77 35.36 34.04 35.24 8960495
20010320 35.16 35.43 34.19 34.19 5679578
20010321 33.88 34.75 33.51 33.56 10983295
20010322 33.57 33.57 32.18 32.53 16385143
20010323 32.73 34.03 32.57 33.38 7230237
20010326 33.62 34.59 33.62 34.04 5386110
20010327 33.78 34.29 33.78 33.96 7353364
20010328 33.60 33.69 32.24 32.50 13274567
20010329 32.76 34.39 32.61 34.14 10144550
20010330 34.67 35.43 34.34 34.79 8744791
20010402 34.75 35.75 34.45 34.53 9637230
20010403 34.22 34.51 33.88 33.97 6943250
20010404 33.77 34.41 33.46 34.06 7411688
20010405 34.35 34.67 33.62 34.51 9533544
20010406 34.19 34.74 33.35 33.81 5354634
20010409 33.64 33.81 33.20 33.67 5886950
20010410 32.50 33.22 32.26 33.05 16885058
20010411 33.05 33.05 32.40 32.68 11058282
20010412 32.57 33.38 32.45 32.83 9027150
20010416 32.73 33.05 32.31 32.41 8354118
20010417 32.55 32.69 32.01 32.45 13016278
20010418 32.57 32.88 32.36 32.61 12665413
20010419 32.63 32.88 32.50 32.68 9280810
20010420 32.65 32.86 32.49 32.70 9960323
20010423 32.86 33.15 32.55 32.60 4554772
20010424 32.60 32.71 31.66 31.70 10093633
20010425 31.92 32.66 31.60 32.25 15744513
20010426 32.73 33.86 32.11 33.30 9574278
20010427 34.19 34.68 34.03 34.67 10482455
20010430 34.40 34.84 34.34 34.46 7965296
20010501 34.35 35.40 34.24 35.22 6468331
20010502 31.43 31.51 29.65 30.09 65284136
20010503 29.51 29.84 28.78 29.10 37023256
20010504 29.16 29.49 28.57 29.00 30363292
20010507 28.86 29.16 28.34 28.37 12763544
20010508 28.84 29.00 28.57 28.84 13710603
20010509 28.84 29.81 28.83 29.81 18467192
20010510 29.81 29.93 29.20 29.36 15039078
20010511 29.36 30.27 29.36 30.14 14228107
20010514 30.22 30.40 29.62 30.07 8964198
20010515 30.07 30.46 29.76 30.25 8894765
20010516 30.17 31.30 30.17 31.16 9682593
20010517 30.70 30.75 30.16 30.46 20911216
20010518 30.46 30.59 30.28 30.37 9250260
20010521 30.45 30.99 30.40 30.75 8660547
20010522 30.75 31.21 30.30 30.62 5277796
20010523 30.74 30.74 30.20 30.30 6326689
20010524 30.14 30.62 30.14 30.45 9037334
20010525 30.35 30.35 29.62 29.81 9938104
20010529 29.81 30.48 29.70 30.46 6267440
20010530 30.14 30.46 29.81 30.15 6827529
20010531 30.15 30.85 29.86 30.61 8784599
20010601 30.62 30.62 30.01 30.22 7663496
20010604 29.98 30.22 29.92 30.22 7844021
20010605 30.09 30.23 29.73 29.98 11528571
20010606 30.06 30.27 29.95 30.25 10027904
20010607 30.32 30.62 30.09 30.46 6605345
20010608 30.66 30.91 30.50 30.76 3491728
20010611 30.80 30.97 30.50 30.51 4762288
20010612 30.52 30.90 30.27 30.85 6623742
20010613 30.92 31.42 30.84 30.85 5248689
20010614 30.68 30.68 29.94 29.98 5580662
20010615 29.52 30.03 29.52 29.93 10379014
20010618 30.04 30.32 29.95 30.12 4490422
20010619 30.17 30.43 30.01 30.06 3382612
20010620 30.07 30.69 30.07 30.35 6103127
20010621 30.35 31.08 30.35 30.76 6294543
20010622 30.66 30.87 30.56 30.66 4444186
20010625 30.64 30.92 30.35 30.35 4679064
20010626 30.35 30.95 30.27 30.50 6225189
20010627 30.51 31.10 30.51 30.82 5305097
20010628 30.82 31.67 30.82 30.98 7892453
20010629 30.92 31.27 30.66 31.09 11693036
20010702 31.03 31.21 30.86 30.97 4020666
20010703 31.10 31.31 31.02 31.09 2471766
20010705 31.09 31.09 30.57 30.69 7697337
20010706 30.63 30.80 30.20 30.24 6620968
20010709 30.24 30.66 30.15 30.63 4782632
20010710 30.66 30.66 30.43 30.46 6600624
20010711 30.56 31.14 30.43 30.74 6574732
20010712 30.98 31.41 30.66 31.31 6481336
20010713 32.28 33.32 32.25 32.38 16634719
20010716 32.70 32.75 32.31 32.56 7602092
20010717 32.52 32.91 32.38 32.54 7654801
20010718 32.60 33.01 32.47 32.93 6884512
20010719 32.91 33.22 32.70 33.00 3886582
20010720 33.00 33.12 32.39 32.43 5104433
20010723 32.41 32.55 32.09 32.15 3183798
20010724 31.99 32.44 31.63 31.87 5582512
20010725 31.47 31.84 31.14 31.74 5071144
20010726 31.57 32.28 31.50 32.25 4962952
20010727 32.18 32.50 31.86 32.31 4651322
20010730 32.33 33.71 32.20 32.81 6444347
20010731 32.81 33.16 32.44 32.54 11822496
20010801 28.61 29.17 28.06 28.11 53057440
20010802 28.11 28.71 28.06 28.65 22527010
20010803 28.65 28.79 28.65 28.74 12191458
20010806 28.71 29.18 28.71 29.04 8935532
20010807 29.04 29.34 28.98 29.16 9471868
20010808 29.05 29.29 29.00 29.12 7048187
20010809 29.07 29.23 28.64 28.92 7797207
20010810 28.92 29.44 28.81 29.15 5881195
20010813 29.36 29.48 28.71 28.71 6020827
20010814 28.65 29.18 28.65 29.09 5009188
20010815 29.09 29.47 29.04 29.23 5006413
20010816 29.20 29.42 29.10 29.37 4802976
20010817 29.29 29.33 29.17 29.25 3794110
20010820 29.20 29.32 29.18 29.21 3171777
20010821 29.20 29.61 29.20 29.20 4458057
20010822 29.20 29.68 29.05 29.57 4151051
20010823 29.43 29.80 29.26 29.72 5155293
20010824 29.72 29.72 29.12 29.22 6047644
20010827 29.07 29.56 28.98 29.35 5064671
20010828 29.43 29.64 29.36 29.52 5309720
20010829 29.62 29.96 29.55 29.67 5814615
20010830 29.64 29.80 29.43 29.52 5192281
20010831 29.59 29.68 29.20 29.20 5153443
20010904 29.23 29.80 29.20 29.59 5957946
20010905 29.59 29.69 29.02 29.43 5166389
20010906 29.41 29.52 29.04 29.15 4784482
20010907 28.87 28.87 27.90 28.08 9389568
20010910 28.01 29.04 28.00 28.83 6691312
20010917 28.26 28.26 27.40 27.78 12768445
20010918 27.77 28.29 27.71 28.14 8222602
20010919 28.18 28.23 27.45 27.69 12415638
20010920 27.20 27.31 26.60 26.75 10599887
20010921 26.29 26.44 25.58 25.95 13768678
20010924 25.97 26.10 25.08 25.35 13995878
20010925 25.32 25.32 24.52 25.20 20137662
20010926 25.21 26.05 25.14 25.98 15759909
20010927 26.06 26.08 25.82 26.03 14890823
20010928 26.31 26.96 26.12 26.94 11130020
20011001 27.12 27.29 26.47 26.93 9315192
20011002 26.93 27.03 26.80 27.01 6550928
20011003 27.01 27.85 26.90 27.51 8785059
20011004 27.68 27.74 27.29 27.53 4403613
20011005 27.69 27.77 26.78 27.55 6516756
20011008 27.55 27.55 26.64 26.77 6132548
20011009 26.64 27.42 26.59 27.32 6305257
20011010 27.58 27.74 27.20 27.59 4411001
20011011 27.62 27.92 27.32 27.32 5494357
20011012 27.32 27.33 26.63 27.02 6577712
20011015 26.96 27.28 26.74 27.13 4929128
20011016 27.25 27.68 27.11 27.50 3949213
20011017 27.53 27.55 26.64 27.12 6649751
20011018 26.96 27.12 25.90 26.11 8178270
20011019 25.94 26.12 25.60 26.00 7375682
20011022 25.95 26.06 25.34 26.02 9932141
20011023 26.04 26.05 25.66 25.77 4814604
20011024 25.58 25.61 25.01 25.17 11117090
20011025 25.14 25.33 24.69 25.11 10529695
20011026 25.11 25.20 24.85 25.03 5677225
20011029 24.99 25.02 24.29 24.72 8551395
20011030 24.72 24.78 24.07 24.18 6345894
20011031 24.36 24.36 23.39 23.68 11994488
20011101 23.68 23.68 22.69 23.26 24042542
20011102 24.85 26.50 24.85 25.95 33302320
20011105 26.23 26.80 26.21 26.28 11166039
20011106 26.30 27.52 26.30 27.12 9288409
20011107 27.12 27.27 26.02 26.02 14952703
20011108 26.07 26.92 26.07 26.55 7299025
20011109 26.55 26.75 26.29 26.33 7755272
20011112 26.41 26.99 25.99 26.61 5783436
20011113 26.80 27.61 26.80 27.32 6457647
20011114 27.45 27.87 27.18 27.26 6977620
20011115 27.42 27.59 27.11 27.30 5496204
20011116 27.68 28.05 27.50 27.89 9111082
20011119 27.93 28.91 27.77 28.64 9724337
20011120 28.58 28.97 28.19 28.55 8439642
20011121 28.62 29.23 28.39 28.70 6864944
20011123 28.70 29.15 28.70 28.99 2186106
20011126 29.23 29.24 28.81 29.23 9591342
20011127 28.83 29.53 28.75 29.36 9616278
20011128 29.07 29.53 29.07 29.33 7444027
20011129 29.17 29.72 28.99 29.61 5486044
20011130 29.56 29.88 29.43 29.63 6442870
20011203 29.30 29.82 29.20 29.61 8435024
20011204 29.62 29.80 29.24 29.72 7346127
20011205 29.40 29.82 29.15 29.61 7951070
20011206 29.77 30.31 29.62 30.19 5054734
20011207 29.88 30.83 29.88 30.63 6738414
20011210 30.21 30.44 29.82 29.82 6235989
20011211 29.97 30.03 29.78 29.86 4710240
20011212 29.86 29.95 29.37 29.53 4365746
20011213 29.35 29.37 29.08 29.18 5587539
20011214 29.20 29.20 28.92 29.07 7397470
20011217 28.86 29.30 28.75 28.94 9307029
20011218 29.24 29.38 29.10 29.33 6672390
20011219 28.94 29.87 28.94 29.85 5985133
20011220 29.85 30.00 29.40 30.00 5605989
20011221 29.61 29.69 29.14 29.25 9969379
20011224 28.94 29.37 28.94 29.30 1676169
20011226 29.22 29.63 29.22 29.48 3188135
20011227 29.27 29.77 29.27 29.73 3544217
20011228 29.81 30.28 29.79 30.20 4135535
20011231 29.98 30.54 29.87 30.13 3689971
20020102 30.08 30.08 29.33 29.95 4855080
20020103 29.87 29.95 29.37 29.77 3641079
20020104 29.82 30.08 29.69 30.00 4829250
20020107 29.89 30.05 29.69 29.76 4189962
20020108 29.64 29.68 29.11 29.59 5784952
20020109 29.68 30.68 29.66 30.31 5504515
20020110 30.08 30.33 29.84 30.08 5254519
20020111 29.95 30.50 29.71 30.31 4701023
20020114 30.31 30.75 30.18 30.40 4634604
20020115 30.42 30.73 30.11 30.70 4952864
20020116 30.63 30.90 30.41 30.57 4352321
20020117 30.44 30.57 30.13 30.42 3854175
20020118 30.29 30.55 30.02 30.29 5464847
20020122 30.24 30.24 29.68 29.84 4395678
20020123 29.87 29.92 29.59 29.79 8743386
20020124 29.72 30.28 29.66 30.28 5494367
20020125 30.28 30.50 30.02 30.37 5657648
20020128 29.77 29.80 29.04 29.54 9429721
20020129 29.41 29.71 28.81 29.08 5765580
20020130 28.83 29.10 28.61 28.96 9099469
20020131 28.94 29.92 28.93 29.92 6460217
20020204 30.26 30.26 29.28 29.31 4535897
20020205 29.32 29.72 29.11 29.14 5162270
20020206 29.17 29.30 29.04 29.13 4726853
20020207 29.13 29.32 28.94 29.16 5629051
20020208 29.56 30.05 28.94 29.58 10196313
20020211 29.19 30.00 29.19 29.76 5234224
20020212 29.94 30.31 29.51 29.66 4109705
20020213 29.92 30.93 29.80 30.62 7353190
20020214 30.62 30.89 30.39 30.77 4457485
20020215 30.77 30.89 30.20 30.47 4737001
20020219 30.47 30.80 29.89 29.97 5278504
20020220 29.97 30.49 29.50 30.47 4937182
20020221 30.11 30.57 30.11 30.26 4840320
20020222 30.21 30.24 29.89 30.02 4124465
20020225 29.82 30.21 29.82 30.08 4814490
20020226 30.13 30.78 30.11 30.50 6921463
20020227 30.57 31.05 30.24 30.53 5759123
20020228 30.73 31.61 28.54 29.17 49043404
20020301 29.76 30.73 29.51 30.73 23452534
20020304 30.89 31.95 30.57 30.99 12063438
20020305 30.99 31.89 30.90 31.37 8016462
20020306 31.51 31.87 31.30 31.58 6765562
20020307 31.58 31.58 30.83 31.30 5577392
20020308 31.54 32.00 31.37 31.41 6973123
20020311 31.39 31.60 31.30 31.50 4163075
20020312 31.42 31.60 31.34 31.60 3789891
20020313 31.60 31.60 31.13 31.38 6462995
20020314 31.22 31.48 31.03 31.30 5074382
20020315 31.30 31.36 31.17 31.26 5599604
20020318 31.32 31.35 31.16 31.35 4594310
20020319 31.37 31.66 31.32 31.48 6817750
20020320 31.48 32.39 31.45 32.17 11758522
20020321 32.02 32.56 31.97 32.36 6188405
20020322 32.20 32.32 32.07 32.20 8490167
20020325 32.07 32.36 32.00 32.07 4240477
20020326 32.07 32.39 31.87 32.16 4504009
20020327 32.07 32.66 32.04 32.50 4011037
20020328 32.48 33.05 32.46 33.01 3847021
20020401 32.68 33.22 32.63 33.22 5935008
20020402 33.05 34.10 33.05 34.04 7694041
20020403 33.98 34.46 33.75 34.23 10317387
20020404 34.02 34.69 34.02 34.48 6591075
20020405 34.35 34.80 34.31 34.48 6393887
20020408 34.19 34.67 34.17 34.52 6603054
20020409 34.50 34.61 34.25 34.28 6153390
20020410 34.43 35.42 34.32 35.27 10422431
20020411 35.37 35.52 35.08 35.17 6075989
20020412 35.17 35.73 35.05 35.59 7779735
20020415 35.49 35.52 34.66 34.79 5673319
20020416 34.80 35.06 34.58 35.00 5883408
20020417 35.00 35.73 34.95 35.31 6535789
20020418 35.39 35.68 35.21 35.38 7029682
20020419 35.39 35.60 35.10 35.21 7040739
20020422 35.36 35.47 35.06 35.22 6122983
20020423 35.21 35.21 34.51 34.51 5461387
20020424 34.28 34.66 34.16 34.20 8252435
20020425 34.20 35.23 34.20 34.94 15954769
20020426 34.80 35.24 34.67 34.99 4745427
20020429 34.99 35.24 34.74 34.84 5100182
20020430 34.92 35.83 34.71 35.49 11299644
20020501 35.68 36.14 35.20 36.08 6647283
20020502 35.49 35.68 33.86 33.86 26865564
20020503 34.02 34.34 33.16 33.91 10168113
20020506 33.78 34.28 32.80 32.84 7723528
20020507 32.80 33.08 32.15 32.32 7530025
20020508 32.75 33.53 32.17 33.34 8065383
20020509 33.23 34.22 33.21 33.40 5931323
20020510 33.70 34.09 33.31 33.36 4539024
20020513 33.36 33.82 33.32 33.58 6346893
20020514 33.86 34.24 33.29 33.92 7493167
20020515 34.02 34.39 33.81 33.98 6003195
20020516 34.06 34.39 33.14 33.58 9622619
20020517 33.86 34.28 33.84 34.04 8858744
20020520 33.78 34.05 33.37 33.85 6119297
20020521 33.85 34.15 33.13 33.13 6289764
20020522 33.06 33.73 33.06 33.53 4313270
20020523 33.75 33.99 33.70 33.91 4022095
20020524 33.88 34.19 33.73 34.12 3243476
20020528 34.13 34.22 33.70 34.19 4967494
20020529 34.12 34.50 34.06 34.20 4317878
20020530 34.15 34.82 34.12 34.49 4891936
20020531 34.51 34.90 34.41 34.53 6149704
20020603 34.53 34.82 34.35 34.40 6357029
20020604 34.33 34.36 33.52 33.72 8659712
20020605 33.65 33.94 33.51 33.81 6710863
20020606 33.87 33.92 33.38 33.70 5601446
20020607 33.70 34.02 33.29 33.31 11058226
20020610 33.31 33.57 33.11 33.32 7228304
20020611 33.83 33.99 33.46 33.59 7294577
20020612 33.59 34.22 33.44 34.05 6879453
20020613 33.73 34.08 33.38 33.39 4446700
20020614 33.39 33.39 32.20 32.24 12078162
20020617 32.46 33.36 32.45 33.29 5748219
20020618 33.24 33.67 32.96 33.54 5513503
20020619 33.24 33.49 32.81 32.81 5248414
20020620 32.63 32.86 32.16 32.35 9736534
20020621 32.19 32.59 31.87 32.05 9551523
20020624 31.78 32.19 31.32 31.52 9974010
20020625 31.52 32.04 31.48 31.61 9650011
20020626 31.61 31.61 30.91 31.45 8386232
20020627 31.52 32.10 31.35 31.93 5632242
20020628 31.90 32.46 31.72 31.75 7989517
20020701 31.78 31.92 31.28 31.33 7339679
20020702 31.26 31.60 30.68 30.77 9284592
20020703 30.73 31.25 30.73 31.08 5981093
20020705 31.29 32.02 31.19 31.82 2661025
20020708 31.78 32.07 31.42 31.55 4825926
20020709 31.50 31.78 30.26 30.28 4676813
20020710 30.36 30.91 29.24 29.28 11740356
20020711 29.28 29.92 28.75 29.17 12733523
20020712 29.33 29.33 28.80 29.09 11557186
20020715 29.09 29.09 27.41 28.78 14242143
20020716 28.65 28.84 27.96 28.14 10126805
20020717 28.16 28.67 27.56 27.81 9460398
20020718 28.03 28.60 26.88 26.99 10307214
20020719 26.99 27.29 26.64 26.78 9730091
20020722 26.78 27.70 25.75 25.88 11276449
20020723 25.81 26.36 25.05 25.24 11062904
20020724 24.77 27.05 24.46 26.69 13039113
20020725 26.89 27.36 25.89 26.49 11474346
20020726 27.05 27.36 26.35 26.97 14819266
20020729 27.13 28.23 27.09 28.14 8643958
20020730 27.87 28.93 27.49 27.99 15234389
20020731 27.99 29.33 27.88 29.33 12449104
20020801 29.33 29.33 28.27 28.51 12007287
20020802 28.23 28.23 27.07 27.36 19307386
20020805 26.89 26.89 25.86 25.90 14475937
20020806 26.11 26.63 25.72 25.96 10468293
20020807 26.24 26.38 25.23 25.68 11386903
20020808 25.99 26.81 25.76 26.77 11567311
20020809 26.77 27.34 26.37 27.18 7810029
20020812 27.05 27.25 26.56 27.03 4789108
20020813 26.66 27.05 25.99 26.13 5899173
20020814 26.20 26.80 25.63 26.79 7002794
20020815 26.89 27.38 26.60 27.14 6882215
20020816 27.18 27.56 26.96 27.23 8513254
20020819 27.26 28.02 27.15 27.96 4953869
20020820 27.88 27.94 27.40 27.75 4517575
20020821 28.03 28.45 27.37 28.19 5965445
20020822 28.19 29.06 27.96 28.93 7418838
20020823 28.73 28.76 28.35 28.38 4844335
20020826 28.62 28.85 28.20 28.79 4885756
20020827 28.79 28.93 28.05 28.13 6040922
20020828 28.13 28.19 27.61 27.79 5319288
20020829 27.74 28.09 27.42 27.82 4602257
20020830 27.67 28.28 27.64 27.74 2644457
20020903 27.67 27.67 26.93 26.94 8289585
20020904 24.77 26.15 24.77 26.07 37120880
20020905 25.75 26.04 25.36 25.63 18351038
20020906 26.24 26.24 25.11 25.17 10972700
20020909 25.16 25.66 25.00 25.57 11094199
20020910 25.58 25.75 25.38 25.55 7163021
20020911 25.91 25.91 25.68 25.76 4688640
20020912 25.69 26.07 25.54 25.56 6009474
20020913 25.49 25.95 25.36 25.66 5195097
20020916 25.59 25.76 25.13 25.68 4657388
20020917 26.00 26.10 25.07 25.14 6530638
20020918 25.14 25.26 24.78 25.07 4699670
20020919 24.92 24.97 24.54 24.58 5684091
20020920 24.58 24.75 23.55 23.75 10851613
20020923 23.70 24.12 23.63 24.02 7621682
20020924 24.02 24.05 23.30 23.35 8791773
20020925 23.50 23.59 23.04 23.24 8956303
20020926 23.60 24.34 23.44 24.12 13616449
20020927 23.91 24.40 23.36 23.49 7178646
20020930 23.34 23.50 22.59 23.09 9198962
20021001 23.34 24.06 23.06 23.99 7927762
20021002 23.98 24.21 23.42 23.42 7032500
20021003 23.53 23.89 22.61 22.62 8320244
20021004 22.62 22.62 20.05 20.29 29678784
20021007 20.37 20.47 18.87 18.93 15517273
20021008 19.01 20.11 18.96 19.88 16142303
20021009 19.50 19.50 18.64 18.77 16154252
20021010 19.34 19.53 18.87 19.04 16092668
20021011 19.26 20.21 19.26 20.12 12221162
20021014 20.12 20.59 20.08 20.41 6433207
20021015 20.81 21.36 20.69 21.30 10784514
20021016 21.23 21.30 20.82 20.87 7989346
20021017 21.41 21.44 19.52 19.71 22278620
20021018 20.15 20.89 19.76 20.63 13756161
20021021 20.50 20.98 20.38 20.82 11816732
20021022 20.82 21.96 20.82 21.53 13621044
20021023 21.48 21.51 20.81 21.23 9456327
20021024 21.22 21.25 20.57 20.76 8153876
20021025 13.76 14.36 11.33 12.08 339274240
20021028 12.89 13.00 11.85 12.59 93013560
20021029 12.53 12.81 11.92 11.98 56832632
20021030 12.01 12.15 11.74 11.78 28779844
20021031 11.90 12.04 11.72 11.80 30347014
20021101 11.80 12.53 11.15 12.53 42692264
20021104 12.61 13.03 12.29 12.69 23360472
20021105 12.69 12.78 12.49 12.61 11809378
20021106 12.73 12.78 12.26 12.59 16426323
20021107 12.62 12.69 12.23 12.23 10267946
20021108 12.23 12.38 11.78 11.84 16096345
20021111 11.87 11.99 11.68 11.78 8246711
20021112 11.65 11.97 11.65 11.89 10021611
20021113 11.90 12.27 11.84 12.08 10332287
20021114 12.14 12.40 12.13 12.20 10223826
20021115 12.21 12.49 12.20 12.43 11206409
20021118 12.48 12.54 12.38 12.40 7937873
20021119 12.53 12.76 12.34 12.58 10201766
20021120 12.58 13.01 12.47 13.01 12920644
20021121 13.38 13.38 13.12 13.21 16730566
20021122 13.40 13.72 13.29 13.56 11373696
20021125 13.27 13.45 13.04 13.18 14391301
20021126 13.22 13.45 13.19 13.23 8457199
20021127 13.46 13.90 13.38 13.88 9222860
20021129 14.03 14.62 14.01 14.21 7585835
20021202 14.33 14.45 13.88 14.12 11505136
20021203 14.08 14.25 13.99 14.09 10358943
20021204 14.03 14.25 13.94 14.03 13261653
20021205 14.03 14.16 13.94 14.10 7406598
20021206 14.03 14.27 14.01 14.18 7526089
20021209 14.14 14.21 13.95 13.97 7233796
20021210 13.97 14.12 13.97 14.12 6948856
20021211 14.06 14.19 14.04 14.12 4339324
20021212 14.10 14.38 14.04 14.16 4441091
20021213 13.66 13.94 13.51 13.75 10294090
20021216 13.78 14.04 13.78 14.00 5715475
20021217 14.04 14.14 14.03 14.07 6462686
20021218 14.14 14.22 14.05 14.06 7174141
20021219 14.04 14.24 13.96 13.96 8088213
20021220 14.15 14.30 13.94 14.05 13730342
20021223 14.04 14.14 13.96 14.02 7462023
20021224 14.02 14.09 13.97 14.03 2726632
20021226 14.03 14.18 13.78 13.91 7087043
20021227 13.93 13.97 13.86 13.91 6702894
20021230 13.88 13.88 13.35 13.47 19474240
20021231 13.45 13.57 13.40 13.46 8398099
20030102 13.46 13.91 13.44 13.91 11842604
20030103 13.66 13.77 13.52 13.54 16864044
20030106 13.54 13.76 13.45 13.58 15006560
20030107 13.58 13.69 13.45 13.51 13682668
20030108 13.58 14.10 13.56 13.93 14890124
20030109 13.93 14.43 13.93 14.27 9168231
20030110 14.22 14.69 13.98 14.50 15280690
20030113 14.50 14.71 14.44 14.60 8723572
20030114 14.54 15.28 14.48 14.97 15315530
20030115 14.97 15.02 14.74 14.89 8270661
20030116 14.99 15.19 14.90 15.14 9367181
20030117 15.02 15.27 14.95 15.13 9206737
20030121 15.21 15.25 14.77 14.78 9520291
20030122 14.78 14.78 14.45 14.48 8117552
20030123 14.46 14.76 14.46 14.68 7957108
20030124 14.68 14.69 14.22 14.23 8513619
20030127 14.23 14.23 13.82 13.82 9685319
20030128 13.91 14.01 13.56 13.72 11066971
20030129 13.73 14.12 13.55 14.06 10845100
20030130 14.06 14.21 14.02 14.06 10730497
20030131 14.04 14.34 14.04 14.29 9839345
20030203 14.38 14.39 13.81 13.87 12080061
20030204 13.88 13.88 13.29 13.40 22794972
20030205 13.41 13.59 13.32 13.33 18073334
20030206 13.37 13.37 12.79 12.83 14082403
20030207 13.58 14.33 13.58 14.08 40501576
20030210 14.08 14.25 13.94 14.01 14384037
20030211 14.01 14.53 14.01 14.12 15456720
20030212 14.00 14.15 13.82 13.85 11477708
20030213 13.91 14.04 13.61 13.77 8907853
20030214 13.76 13.82 13.50 13.75 12335855
20030218 13.81 14.40 13.81 14.22 9211321
20030219 14.28 14.35 14.14 14.23 11090809
20030220 14.27 14.27 13.96 14.00 12224919
20030221 13.97 14.17 13.80 14.13 12781431
20030224 14.07 14.09 13.74 13.86 12437622
20030225 13.74 13.82 13.64 13.76 11709664
20030226 13.76 13.82 13.62 13.74 12843775
20030227 13.78 13.88 13.61 13.81 10519628
20030228 13.88 14.07 13.81 14.06 8378846
20030303 14.10 14.29 14.01 14.06 7682978
20030304 14.02 14.02 13.79 13.79 6876173
20030305 13.82 13.95 13.68 13.89 9007787
20030306 13.86 13.88 13.68 13.74 11463956
20030307 13.62 13.83 13.51 13.80 11331515
20030310 13.78 13.78 13.22 13.30 8911041
20030311 13.30 13.44 13.08 13.12 10267128
20030312 13.12 13.32 12.97 13.30 9112214
20030313 13.42 13.66 13.39 13.66 11027927
20030314 13.81 14.04 13.68 13.74 11159604
20030317 13.71 14.30 13.64 14.25 14563997
20030318 14.23 14.29 14.02 14.08 10832241
20030319 14.17 14.59 14.12 14.51 11720145
20030320 14.57 14.80 14.30 14.77 10613694
20030321 14.93 15.22 14.78 15.18 11324200
20030324 14.92 14.99 14.61 14.66 7799104
20030325 14.69 15.13 14.63 14.95 7206559
20030326 14.97 15.02 14.73 14.89 7151693
20030327 14.70 15.05 14.68 14.94 6468620
20030328 14.94 15.14 14.81 15.03 6795983
20030331 14.43 15.13 14.43 15.00 12342866
20030401 15.03 15.37 14.93 15.21 11623216
20030402 15.35 15.58 15.31 15.47 6252817
20030403 15.47 15.74 15.28 15.64 9246634
20030404 15.72 15.85 15.62 15.82 9456036
20030407 16.12 16.32 15.75 15.76 6681681
20030408 15.76 15.81 15.47 15.55 7694860
20030409 15.55 15.78 15.19 15.31 6385408
20030410 15.31 15.47 14.99 15.42 10396976
20030411 15.42 15.70 15.32 15.41 4375509
20030414 15.41 15.60 15.36 15.58 6136685
20030415 15.58 15.92 15.24 15.88 5673988
20030416 15.94 16.03 15.34 15.38 11439417
20030417 15.46 15.63 15.40 15.63 7597931
20030421 15.67 15.72 15.39 15.44 7761613
20030422 15.44 16.02 15.26 16.01 10177515
20030423 16.09 16.19 15.74 16.17 7236735
20030424 16.41 16.54 15.91 16.36 13025939
20030425 16.34 16.40 16.01 16.03 6408268
20030428 16.03 16.53 16.03 16.52 7276055
20030429 16.59 16.65 16.28 16.53 9253035
20030430 16.61 17.33 16.57 17.16 13217053
20030501 17.16 17.70 16.79 17.60 19105930
20030502 17.06 17.33 16.07 16.66 41252312
20030505 16.70 17.03 16.60 16.89 14189998
20030506 16.90 17.70 16.75 17.52 17587990
20030507 17.52 17.63 17.35 17.40 9410315
20030508 17.40 17.43 16.99 17.05 8427312
20030509 17.06 17.16 16.83 16.88 11158690
20030512 16.88 17.02 16.73 16.89 13201508
20030513 16.89 17.17 16.83 17.03 6808785
20030514 17.03 17.37 17.02 17.32 7788131
20030515 17.49 17.49 17.14 17.38 8386163
20030516 17.37 17.86 17.22 17.83 12959186
20030519 17.68 17.77 17.39 17.39 8377933
20030520 17.55 18.01 17.49 17.78 12691261
20030521 17.78 18.21 17.72 18.08 13285635
20030522 18.08 18.36 17.97 18.10 8840630
20030523 18.03 18.09 17.82 17.95 5692276
20030527 17.87 18.30 17.79 18.30 6013238
20030528 18.36 18.53 18.31 18.39 7191014
20030529 18.38 18.50 17.91 18.02 8195049
20030530 18.08 18.41 18.05 18.41 11870110
20030602 18.45 18.83 17.37 17.72 26855654
20030603 17.22 17.38 16.53 16.88 29257842
20030604 16.86 17.31 16.80 17.28 12168211
20030605 16.94 17.28 16.94 17.06 10455499
20030606 17.06 17.30 16.82 16.90 9180537
20030609 16.91 17.02 16.41 16.55 14516764
20030610 16.50 16.63 15.96 16.33 14531364
20030611 16.22 16.33 16.06 16.31 12468229
20030612 16.27 16.44 15.64 15.81 19123000
20030613 15.77 15.85 15.35 15.41 15107143
20030616 15.41 15.62 15.12 15.54 19038140
20030617 15.62 15.99 15.50 15.99 21107662
20030618 16.09 16.10 15.70 15.94 12201783
20030619 15.94 16.04 15.84 16.02 20436982
20030620 16.11 16.24 15.95 16.12 13423604
20030623 15.98 16.03 15.53 15.59 7733332
20030624 15.62 15.76 15.42 15.70 7253364
20030625 15.68 15.87 15.46 15.52 7258838
20030626 15.52 15.61 15.41 15.57 4782347
20030627 15.65 15.78 15.44 15.50 5518725
20030630 15.57 15.64 15.34 15.43 7670370
20030701 15.43 15.45 15.21 15.42 8049965
20030702 15.42 15.73 15.42 15.70 7865643
20030703 15.70 15.85 15.33 15.40 7617446
20030707 15.49 15.71 15.46 15.71 7191314
20030708 15.68 16.00 15.55 16.00 8587420
20030709 16.00 16.44 15.99 16.13 11871463
20030710 15.88 15.92 15.14 15.33 15629086
20030711 15.40 15.63 14.47 14.63 35028572
20030714 13.63 14.17 13.49 13.49 75812200
20030715 13.55 13.88 13.51 13.57 24498464
20030716 13.59 13.69 13.19 13.20 14740323
20030717 13.18 13.49 13.15 13.33 17157502
20030718 13.35 13.57 13.35 13.52 11898837
20030721 13.50 13.52 13.26 13.33 6695834
20030722 13.40 13.47 13.22 13.45 9041839
20030723 13.58 13.64 13.38 13.41 7867468
20030724 13.55 13.77 13.40 13.41 14208343
20030725 13.40 13.69 13.39 13.65 4660074
20030728 13.67 13.82 13.58 13.69 9611231
20030729 13.80 13.85 13.64 13.74 10250885
20030730 13.81 14.96 13.81 14.92 61348360
20030731 15.16 15.62 14.85 15.38 31114912
20030801 14.65 15.19 14.65 14.98 15588024
20030804 14.90 14.98 14.45 14.71 15140905
20030805 14.71 15.02 14.68 14.76 13798636
20030806 14.76 14.76 14.31 14.38 21125910
20030807 14.38 14.61 14.34 14.56 15604449
20030808 14.56 14.69 14.52 14.62 7600109
20030811 14.60 14.91 14.51 14.58 7170327
20030812 14.71 14.71 14.51 14.68 7455936
20030813 14.71 14.84 14.56 14.63 7956891
20030814 14.66 14.96 14.62 14.92 6088117
20030815 14.91 14.91 14.71 14.78 4438340
20030818 14.78 14.88 14.67 14.71 6631960
20030819 14.79 14.81 14.66 14.78 6186666
20030820 14.78 15.49 14.77 15.30 17796244
20030821 15.53 15.81 15.40 15.45 13783124
20030822 15.49 15.61 15.24 15.24 5672935
20030825 15.26 15.34 15.11 15.15 7650296
20030826 15.04 15.36 14.78 15.32 10679754
20030827 15.34 15.79 15.30 15.47 16180229
20030828 15.48 15.80 15.45 15.66 12036623
20030829 15.66 15.76 15.63 15.68 4701136
20030902 15.58 15.67 15.26 15.61 9851215
20030903 15.63 16.16 15.58 16.11 13320493
20030904 16.11 16.35 16.08 16.23 14803285
20030905 16.13 16.26 16.08 16.13 10353996
20030908 16.16 16.17 15.91 16.03 9727117
20030909 15.96 16.03 15.69 15.84 9324610
20030910 15.80 15.89 15.78 15.83 6508654
20030911 15.85 15.85 15.71 15.71 8901260
20030912 15.70 15.88 15.66 15.79 7489186
20030915 15.77 15.82 15.65 15.80 4191613
20030916 15.79 15.84 15.68 15.80 4124242
20030917 15.80 15.80 15.62 15.75 5199458
20030918 15.65 15.68 15.45 15.58 10388901
20030919 15.59 15.59 15.47 15.54 10371603
20030922 15.52 15.57 15.41 15.44 9659648
20030923 15.46 15.55 15.41 15.47 7663078
20030924 15.49 15.53 15.14 15.16 7978086
20030925 15.15 15.16 14.69 14.71 14154434
20030926 14.63 14.74 14.47 14.60 8879410
20030929 14.63 14.73 14.54 14.63 10132160
20030930 14.63 14.82 14.42 14.71 9564053
20031001 14.74 14.76 14.54 14.66 12747821
20031002 14.66 14.66 14.53 14.58 9169837
20031003 14.86 15.36 14.85 15.14 27006044
20031006 15.14 15.21 15.00 15.19 10588285
20031007 15.16 15.26 15.03 15.21 12542975
20031008 15.17 15.35 15.13 15.28 16986776
20031009 15.32 15.51 15.32 15.42 15275171
20031010 15.38 15.49 15.27 15.37 6115349
20031013 15.45 15.51 15.39 15.45 8132859
20031014 15.47 15.76 15.43 15.72 15522808
20031015 15.72 15.72 15.42 15.52 9003228
20031016 15.50 15.65 15.42 15.59 9557680
20031017 15.59 15.62 15.51 15.57 6572384
20031020 15.55 15.61 15.45 15.54 6858259
20031021 15.54 15.70 15.52 15.61 6962958
20031022 15.61 15.65 15.17 15.49 7145044
20031023 15.49 15.65 15.44 15.58 6284689
20031024 15.58 15.61 15.23 15.41 10071161
20031027 15.41 15.62 15.30 15.51 13374196
20031028 15.59 16.03 15.53 16.01 11103587
20031029 15.98 16.45 15.92 16.45 13416076
20031030 16.45 16.48 15.45 15.81 24954848
20031031 17.18 18.86 17.15 18.80 78853136
20031103 18.81 18.93 18.08 18.41 32623388
20031104 18.41 18.49 18.34 18.42 15782280
20031105 18.37 19.14 18.33 19.01 21035452
20031106 19.04 19.30 18.88 19.18 10376155
20031107 19.18 19.18 18.88 19.05 14270968
20031110 18.93 18.93 18.58 18.62 9498502
20031111 18.65 18.69 18.45 18.58 8558939
20031112 18.55 18.58 18.28 18.55 10809519
20031113 18.57 18.72 18.42 18.45 8296736
20031114 18.45 18.78 18.38 18.46 9671483
20031117 18.47 18.47 17.98 18.12 6031590
20031118 17.96 18.05 17.50 17.73 15889710
20031119 17.72 17.79 17.45 17.68 10616508
20031120 17.55 17.69 17.47 17.63 9994685
20031121 17.37 17.78 17.14 17.75 9797122
20031124 17.73 17.79 17.59 17.66 8161082
20031125 17.69 17.94 17.65 17.71 8969543
20031126 17.73 17.89 17.55 17.83 6460402
20031128 17.73 17.76 17.64 17.68 4334551
20031201 17.77 17.89 17.69 17.83 5746626
20031202 17.86 18.54 17.86 18.43 14089793
20031203 18.40 18.85 18.23 18.34 10449900
20031204 18.32 18.42 18.20 18.37 5333291
20031205 18.30 18.43 18.22 18.28 3574343
20031208 18.25 18.68 18.24 18.60 6743545
20031209 18.53 18.60 18.31 18.40 5850829
20031210 18.40 18.42 17.98 18.07 5160251
20031211 18.04 18.54 18.03 18.52 4985789
20031212 18.52 18.84 18.49 18.66 6568666
20031215 18.79 18.79 18.32 18.35 8438677
20031216 18.32 18.36 18.07 18.21 8174259
20031217 18.23 18.31 18.04 18.24 4608697
20031218 18.32 18.37 18.20 18.29 7271965
20031219 18.34 18.34 18.19 18.20 4868573
20031222 18.03 18.31 18.03 18.29 6084353
20031223 18.26 18.47 18.26 18.46 6818546
20031224 18.46 18.54 18.39 18.49 1921805
20031226 18.48 18.52 18.45 18.48 1696459
20031229 18.54 18.64 18.44 18.51 8770336
20031230 18.57 18.82 18.53 18.82 11168276
20031231 18.84 19.14 18.84 18.98 6135237
20040102 19.01 19.07 18.92 18.94 5195688
20040105 18.98 18.98 18.61 18.77 10314141
20040106 18.76 19.00 18.70 18.93 6517781
20040107 18.93 19.08 18.76 18.98 9238293
20040108 19.07 19.07 18.90 18.95 10959286
20040109 18.89 19.03 18.87 18.90 4723188
20040112 18.93 19.12 18.89 18.96 5841742
20040113 19.10 19.19 18.92 19.02 8005249
20040114 19.14 19.14 18.79 18.93 12458566
20040115 18.97 19.06 18.57 18.98 7748100
20040116 18.98 19.28 18.98 19.28 11578988
20040120 19.31 19.61 19.29 19.33 11065598
20040121 19.33 19.33 18.98 19.31 10269617
20040122 19.31 19.55 19.25 19.49 8248769
20040123 19.88 20.20 19.76 19.99 10841160
20040126 19.97 20.11 19.58 20.11 8090663
20040127 20.08 20.17 19.78 20.09 7275599
20040128 20.09 20.43 19.85 19.88 8783966
20040129 19.88 20.30 19.77 20.11 9088365
20040130 20.11 20.61 20.06 20.48 9009312
20040202 20.47 21.12 20.44 20.83 12225950
20040203 20.83 20.83 20.42 20.78 10006107
20040204 20.60 20.80 20.47 20.70 6224286
20040205 20.75 20.87 20.47 20.50 8229687
20040206 18.87 19.71 18.66 18.67 85661616
20040209 18.47 18.80 18.06 18.11 36007264
20040210 17.99 18.13 17.91 17.93 19252578
20040211 17.93 17.93 17.76 17.90 16974580
20040212 17.90 18.11 17.62 17.66 24589108
20040213 17.66 17.71 17.47 17.51 15903276
20040217 17.51 18.05 17.51 18.00 10687598
20040218 17.94 18.19 17.79 18.12 13379033
20040219 18.27 18.28 18.14 18.18 13136422
20040220 18.14 18.22 17.99 18.19 10986545
20040223 18.17 18.22 18.12 18.16 6614099
20040224 18.16 18.32 18.13 18.25 10455891
20040225 18.25 18.43 18.18 18.38 8125191
20040226 18.38 18.42 18.13 18.15 9575404
20040227 18.23 18.44 18.13 18.30 7742648
20040301 18.38 18.57 18.26 18.50 7967086
20040302 18.47 18.64 18.40 18.42 8030691
20040303 18.39 18.78 18.32 18.71 7328301
20040304 18.74 18.76 18.61 18.64 3725485
20040305 18.49 18.74 18.47 18.54 6468714
20040308 18.59 18.59 18.38 18.50 4534188
20040309 18.42 18.53 18.27 18.46 5992579
20040310 18.42 18.42 18.11 18.11 6004391
20040311 18.10 18.24 18.01 18.02 10502027
20040312 18.29 18.37 18.08 18.24 5839095
20040315 18.29 18.44 18.20 18.31 8584077
20040316 18.32 18.71 18.31 18.54 16146153
20040317 18.54 18.97 18.36 18.91 8431729
20040318 18.86 19.09 18.81 19.04 6266213
20040319 18.97 19.12 18.81 18.91 7244685
20040322 18.92 19.02 18.55 18.63 5924337
20040323 18.62 18.76 18.41 18.57 8137008
20040324 18.59 19.00 18.36 18.88 9405667
20040325 18.86 18.94 18.55 18.75 8082598
20040326 18.74 19.17 18.59 19.00 5851790
20040329 19.02 19.06 18.84 18.88 5521703
20040330 18.86 19.34 18.84 19.26 6484760
20040331 19.29 19.67 19.21 19.53 9452822
20040401 19.53 19.80 19.46 19.79 9512673
20040402 19.85 20.07 19.79 20.06 9664114
20040405 21.75 22.82 21.75 22.35 54137900
20040406 22.33 22.33 22.07 22.29 15002637
20040407 22.33 22.85 22.23 22.83 16993134
20040408 22.83 23.34 22.65 22.66 15817879
20040412 22.83 22.99 22.72 22.88 7455070
20040413 22.96 23.27 22.74 22.83 10445804
20040414 22.76 22.96 22.45 22.58 12648500
20040415 22.58 22.58 21.63 21.84 18690724
20040416 21.84 21.84 21.47 21.58 12516102
20040419 21.64 21.89 21.59 21.87 11704487
20040420 21.92 22.16 21.84 21.89 10213655
20040421 21.87 21.97 21.51 21.80 10586363
20040422 21.80 22.25 21.72 22.17 12003742
20040423 22.13 22.26 21.98 22.08 11347195
20040426 22.05 22.25 21.73 21.77 8983083
20040427 21.77 21.89 21.66 21.87 10141108
20040428 22.52 22.52 21.30 21.85 10804002
20040429 21.85 22.02 21.37 21.44 10142015
20040430 21.45 21.60 20.64 21.34 20081806
20040503 21.26 21.81 21.14 21.80 11648264
20040504 21.80 21.91 21.53 21.78 11364425
20040505 21.78 22.13 21.73 21.99 12053618
20040506 21.99 22.09 21.75 21.99 13177183
20040507 21.95 21.98 21.79 21.83 12981307
20040510 21.67 21.69 21.04 21.16 17469222
20040511 21.13 21.27 21.08 21.26 12959543
20040512 21.26 21.52 20.92 21.52 9546226
20040513 21.43 22.15 21.43 22.13 14184674
20040514 22.00 22.31 21.83 22.15 8496114
20040517 22.12 22.13 21.74 21.83 8966760
20040518 21.83 21.95 21.67 21.72 11242003
20040519 21.80 21.92 21.54 21.55 9869058
20040520 21.52 21.67 21.37 21.55 6671567
20040521 21.54 21.81 21.52 21.68 6418561
20040524 21.78 21.85 21.68 21.75 6787642
20040525 21.64 21.91 21.44 21.87 7356226
20040526 21.83 22.08 21.83 22.03 7023418
20040527 22.05 22.28 21.97 22.25 10847530
20040528 22.25 22.49 22.15 22.43 6877418
20040601 22.43 22.53 22.34 22.46 11412487
20040602 22.44 22.64 22.30 22.54 6569095
20040603 22.54 22.76 22.38 22.61 8145170
20040604 22.65 22.93 22.61 22.77 5339430
20040607 22.73 22.98 22.66 22.83 6028623
20040608 22.74 22.79 22.61 22.78 6068523
20040609 22.73 22.84 22.55 22.55 6310648
20040610 22.50 22.81 22.50 22.79 4863655
20040614 22.66 22.70 22.52 22.58 6350679
20040615 22.65 22.98 22.65 22.81 8000005
20040616 22.76 23.14 22.70 22.94 8019953
20040617 22.94 22.94 22.41 22.64 10549707
20040618 22.65 22.99 22.62 22.88 5487480
20040621 22.83 22.83 22.16 22.25 13628027
20040622 22.17 22.42 22.17 22.27 10116294
20040623 22.27 22.60 22.25 22.58 5302509
20040624 22.56 22.64 22.13 22.21 7388875
20040625 22.05 22.23 21.90 22.23 11617825
20040628 22.33 22.60 22.05 22.10 6546531
20040629 22.07 22.82 22.04 22.71 9156982
20040630 22.78 22.87 22.60 22.77 5218183
20040701 22.70 22.75 22.41 22.57 7746123
20040702 22.52 22.80 22.45 22.77 5304322
20040706 22.65 22.67 22.37 22.41 6197443
20040707 22.42 22.65 22.24 22.43 7470480
20040708 22.37 22.42 22.00 22.03 6435004
20040709 22.09 22.11 21.59 21.66 12946172
20040712 21.66 22.00 21.58 21.95 10963172
20040713 22.00 22.37 21.83 21.95 7592887
20040714 21.78 22.12 21.74 21.79 6265447
20040715 21.79 21.92 21.55 21.77 8447019
20040716 21.82 21.90 21.56 21.56 5705093
20040719 21.61 21.86 21.47 21.79 5581779
20040720 21.79 21.80 21.39 21.56 6396015
20040721 21.56 21.80 21.39 21.39 5054974
20040722 21.34 21.34 20.88 21.16 6246406
20040723 21.10 21.11 20.76 20.83 6634483
20040726 20.83 20.88 20.66 20.86 8236660
20040727 20.86 20.86 19.77 20.28 18840770
20040728 20.13 20.31 19.81 20.10 9973032
20040729 20.35 20.70 20.22 20.62 8622923
20040730 20.61 20.62 20.34 20.52 4949794
20040802 20.50 20.59 20.29 20.53 7232012
20040803 20.51 21.03 20.46 20.71 10507091
20040804 21.34 21.34 20.03 20.05 29521950
20040805 20.10 20.61 19.85 19.89 9963964
20040806 19.72 19.89 19.50 19.59 8811521
20040809 19.72 20.13 19.58 20.03 8626550
20040810 20.08 20.64 20.08 20.62 9465267
20040811 20.58 20.79 20.31 20.75 8347280
20040812 20.75 20.75 20.38 20.69 9020067
20040813 20.71 20.83 20.66 20.80 6219204
20040816 20.76 21.14 20.71 21.06 7923841
20040817 21.06 21.25 21.02 21.09 8907634
20040818 21.07 21.15 20.75 21.08 9701015
20040819 21.08 21.26 21.04 21.22 5124791
20040820 21.12 21.34 20.98 21.32 6288115
20040823 21.30 21.42 21.10 21.21 7150407
20040824 21.22 21.39 21.18 21.36 7545738
20040825 21.35 21.75 21.28 21.72 6377880
20040826 21.72 21.85 21.59 21.82 5268960
20040827 21.80 22.03 21.73 21.94 6456765
20040830 21.97 22.07 21.89 21.92 5990710
20040831 21.95 22.06 21.85 22.02 8776159
20040901 21.96 22.34 21.85 22.31 7538484
20040902 22.31 22.76 22.18 22.69 8618389
20040903 22.70 22.88 22.66 22.78 5851982
20040907 22.98 23.14 22.78 22.83 14095895
20040908 22.73 22.83 22.53 22.56 10546080
20040909 22.58 22.71 22.41 22.46 8522142
20040910 22.43 22.68 22.39 22.49 5701676
20040913 22.33 22.73 22.22 22.73 7436022
20040914 22.76 22.85 22.53 22.66 8036199
20040915 22.79 22.86 22.60 22.83 8434201
20040916 22.83 23.08 22.78 22.94 7319070
20040917 22.94 23.09 22.77 22.99 11210243
20040920 22.91 23.23 22.91 23.18 7877542
20040921 23.23 23.30 23.02 23.21 10451410
20040922 23.07 23.07 22.70 22.74 6601940
20040923 22.75 22.75 22.31 22.41 10337177
20040924 22.41 22.41 22.22 22.26 12523016
20040927 22.34 22.58 22.31 22.37 6964585
20040928 22.44 22.75 22.37 22.72 7614625
20040929 22.72 22.91 22.53 22.87 5564778
20040930 22.80 23.16 22.77 23.04 12100535
20041001 23.04 23.36 22.98 23.36 7941005
20041004 23.38 23.89 23.36 23.83 16464053
20041005 23.84 24.08 23.59 23.64 8990860
20041006 23.81 23.81 23.37 23.78 7386159
20041007 23.74 24.03 23.21 23.27 13276409
20041008 23.27 23.32 23.04 23.14 9324493
20041011 23.22 23.46 23.01 23.07 6941013
20041012 23.00 23.05 22.71 22.88 9065202
20041013 23.00 23.04 22.64 22.78 6760597
20041014 22.94 23.08 22.59 22.61 13232892
20041015 22.61 22.61 21.68 22.20 19842084
20041018 22.23 22.23 21.99 22.03 9142264
20041019 21.94 21.94 19.19 19.76 78269528
20041020 19.72 20.23 19.29 19.82 45520024
20041021 19.82 20.05 19.36 19.38 21910970
20041022 19.38 19.95 19.26 19.47 10061567
20041025 19.44 20.04 19.40 19.79 10679876
20041026 20.52 21.10 20.42 21.01 17910098
20041027 20.88 21.32 20.64 21.23 10955485
20041028 21.20 21.20 20.60 20.88 15075125
20041029 20.83 21.10 20.78 21.00 9228392
20041101 21.01 21.06 20.79 20.90 8669013
20041102 20.86 21.21 20.78 21.00 8959128
20041103 21.34 22.32 21.21 21.60 26773124
20041104 21.51 22.00 21.51 21.97 13792271
20041105 21.99 22.06 21.47 21.76 12231994
20041108 21.76 22.09 21.75 22.05 7383439
20041109 22.92 23.39 22.77 22.88 29259958
20041110 22.88 23.16 22.73 23.02 9425126
20041111 23.10 23.23 22.88 23.18 6453256
20041112 23.13 23.17 22.50 23.14 14095079
20041115 23.10 23.79 23.08 23.39 14353463
20041116 23.25 23.43 22.92 23.00 8304556
20041117 23.00 23.24 22.77 22.89 10545697
20041118 23.03 23.16 22.59 22.66 10895649
20041119 22.66 22.87 22.50 22.54 10013517
20041122 22.46 22.96 22.14 22.87 12365265
20041123 22.87 23.28 22.87 23.24 11523930
20041124 23.26 23.27 23.00 23.17 5637306
20041126 23.11 23.38 23.11 23.26 1393461
20041129 23.21 23.39 22.60 23.19 10759658
20041130 23.08 23.26 22.88 23.17 10155855
20041201 24.02 25.63 24.02 25.08 45102076
20041202 25.12 25.21 24.57 24.77 15931872
20041203 24.78 24.85 24.63 24.77 7203930
20041206 24.62 25.00 24.45 24.97 9435099
20041207 24.97 25.15 24.83 24.90 11408791
20041208 24.95 25.55 24.93 25.53 12647221
20041209 25.52 26.51 25.35 26.48 18541816
20041210 26.96 26.96 26.33 26.81 16814908
20041213 26.81 27.02 26.64 26.71 13449026
20041214 26.71 26.86 26.58 26.71 9008019
20041215 26.81 27.07 26.69 26.91 10319743
20041216 26.84 26.89 26.14 26.44 16750546
20041217 26.23 26.41 26.09 26.18 11993166
20041220 26.31 26.61 26.31 26.48 10714077
20041221 26.39 26.77 26.28 26.70 10677816
20041222 26.69 26.71 26.45 26.49 9357027
20041223 26.46 26.55 26.32 26.47 6283042
20041227 26.48 26.58 26.36 26.49 5263214
20041228 26.48 27.56 26.41 27.21 10534587
20041229 27.04 27.17 26.95 27.02 5668426
20041230 27.02 27.02 26.76 26.86 5030241
20041231 26.86 27.12 26.60 26.99 4079308
20050103 26.99 27.12 26.44 26.48 7843150
20050104 26.46 26.46 26.11 26.28 12625006
20050105 26.35 26.57 26.10 26.12 11731184
20050106 26.07 26.16 25.85 26.13 13714635
20050107 26.11 26.31 25.97 26.08 9669774
20050110 26.04 26.50 26.04 26.49 11273395
20050111 26.45 26.92 26.29 26.80 11624216
20050112 27.03 27.33 26.93 27.30 14118033
20050113 27.37 27.47 27.30 27.34 11222630
20050114 27.34 27.61 27.29 27.58 9191135
20050118 27.35 27.64 27.30 27.45 8796802
20050119 27.45 27.46 27.09 27.12 6882247
20050120 27.08 27.15 26.55 26.83 8496746
20050121 26.70 26.98 26.50 26.53 4790921
20050124 26.53 26.76 26.35 26.49 6205988
20050125 26.50 26.74 26.34 26.41 5914091
20050126 26.39 26.49 26.32 26.42 6128028
20050127 26.44 26.82 26.40 26.66 6233183
20050128 26.64 26.68 26.01 26.01 8390684
20050131 26.18 26.59 26.18 26.56 6889499
20050201 26.69 27.34 26.68 27.32 10220027
20050202 27.32 27.37 27.07 27.17 6167008
20050203 27.05 27.18 26.97 27.11 5702873
20050204 27.15 27.59 27.07 27.53 9819348
20050207 27.36 27.59 26.97 27.45 12449142
20050208 27.44 27.79 27.30 27.77 8610967
20050209 28.54 29.12 27.88 28.25 29799800
20050210 28.89 29.04 28.40 28.78 14407210
20050211 28.84 29.70 28.73 29.67 14682790
20050214 29.39 29.68 29.37 29.59 17768560
20050215 29.47 29.93 29.46 29.83 11606085
20050216 29.69 29.86 29.64 29.69 11306030
20050217 29.44 29.61 29.24 29.35 13344777
20050218 29.36 30.01 29.35 29.77 9792153
20050222 29.51 29.53 29.01 29.19 15214913
20050223 29.16 29.66 29.14 29.62 9037028
20050224 29.54 29.80 29.39 29.69 6578565
20050225 29.57 30.27 29.54 30.25 8614593
20050228 29.75 30.25 29.62 30.05 8868416
20050301 29.90 30.58 29.90 30.37 6765306
20050302 30.11 30.69 29.96 30.40 7360885
20050303 30.40 30.52 29.77 29.77 10380480
20050304 29.91 30.09 29.77 29.84 12788178
20050307 29.84 29.85 29.54 29.70 11795547
20050308 29.73 29.78 29.32 29.36 9009832
20050309 29.29 29.51 28.82 28.97 9993399
20050310 28.97 29.18 28.89 29.11 9353417
20050311 29.14 29.24 28.83 28.86 8828596
20050314 28.91 29.19 28.63 28.65 10985891
20050315 28.66 29.15 28.66 28.79 13057076
20050316 28.68 28.71 28.05 28.25 8863040
20050317 28.35 28.62 27.99 28.43 6091188
20050318 28.36 28.55 28.26 28.50 7532406
20050321 28.51 28.66 28.24 28.58 8821344
20050322 28.50 28.91 28.00 28.13 8956402
20050323 28.55 28.74 28.13 28.51 12208661
20050324 28.42 28.79 28.33 28.55 5434935
20050328 28.55 28.94 28.41 28.76 6874340
20050329 28.86 29.01 28.39 28.46 6980392
20050330 28.63 29.25 28.34 29.25 10263469
20050331 29.28 29.69 29.17 29.56 11299515
20050401 29.59 29.80 29.37 29.44 11208872
20050404 29.41 29.41 29.04 29.12 11541531
20050405 29.08 29.60 29.06 29.51 8724357
20050406 29.59 30.24 29.59 30.09 9183009
20050407 30.04 30.27 29.85 30.18 5250930
20050408 30.19 30.41 29.89 29.90 5850078
20050411 29.90 30.07 29.76 29.90 5930750
20050412 30.00 30.73 29.97 30.62 15193524
20050413 30.62 30.69 30.18 30.31 7700095
20050414 30.32 30.32 29.37 29.67 12170591
20050415 29.67 30.30 29.50 29.80 12154275
20050418 29.49 29.87 28.34 28.78 18361486
20050419 28.87 29.37 28.79 29.32 7622142
20050420 29.32 29.39 28.84 29.09 8519504
20050421 29.26 29.51 28.94 29.49 6338642
20050422 29.38 29.57 29.05 29.13 5446718
20050425 29.20 29.63 29.19 29.48 5613501
20050426 29.49 29.56 28.96 28.96 5219205
20050427 28.97 30.04 28.84 29.97 10675893
20050428 30.00 30.06 29.42 29.43 6020486
20050429 29.58 30.57 29.49 30.44 11766325
20050502 30.45 30.94 30.25 30.51 8948244
20050503 30.48 31.31 30.43 31.26 13697920
20050504 31.91 32.77 31.55 32.03 23857150
20050505 31.83 32.27 31.65 31.91 9337101
20050506 31.98 32.39 31.94 32.26 7575914
20050509 31.93 32.65 31.77 32.55 9542860
20050510 32.32 32.63 32.11 32.19 7429980
20050511 32.04 32.31 31.83 32.08 10020547
20050512 32.16 32.21 31.92 31.98 8418891
20050513 32.01 32.01 30.81 31.36 9152190
20050516 31.31 31.62 31.31 31.57 10415749
20050517 31.47 32.09 31.25 31.97 9478504
20050518 32.21 32.46 31.74 31.94 11052967
20050519 31.89 32.09 31.75 31.97 8769678
20050520 31.97 32.26 31.94 32.24 8070823
20050523 32.27 32.28 31.84 32.08 10608818
20050524 31.93 32.15 31.92 32.10 9019852
20050525 32.09 32.29 31.90 32.11 6857118
20050526 32.20 32.75 32.18 32.68 6993988
20050527 32.61 32.80 32.48 32.73 6050398
20050531 32.73 32.75 32.19 32.19 12715353
20050601 32.20 32.70 32.07 32.56 9754964
20050602 32.44 32.55 32.12 32.27 8979969
20050603 32.09 32.76 32.07 32.63 8225822
20050606 32.54 33.29 32.37 33.16 13744148
20050607 33.10 33.50 33.02 33.33 10788290
20050608 33.33 33.42 33.13 33.28 7373781
20050609 33.23 34.10 33.23 34.10 11771694
20050610 34.04 34.36 33.98 34.15 13530923
20050613 34.03 34.20 33.93 34.20 10858092
20050614 34.19 34.87 34.18 34.79 18122500
20050615 34.80 35.07 34.61 35.04 9336328
20050616 34.92 35.27 34.87 35.17 8605808
20050617 35.40 35.53 35.25 35.33 10391321
20050620 35.14 35.42 34.78 35.23 8218796
20050621 35.25 35.51 35.17 35.30 6429658
20050622 35.58 35.68 35.20 35.40 7266221
20050623 35.36 35.57 35.23 35.42 7326947
20050624 35.28 35.53 35.13 35.36 7483745
20050627 35.32 35.32 34.91 35.01 8861400
20050628 35.09 35.77 34.98 35.63 9204907
20050629 35.71 36.03 35.56 35.75 5781617
20050630 35.95 36.23 35.43 35.43 7298850
20050701 35.41 35.50 35.10 35.34 6297331
20050705 35.38 35.93 35.23 35.81 6687062
20050706 35.76 36.58 35.64 35.85 11199787
20050707 35.45 36.10 35.42 35.96 7229967
20050708 35.86 36.32 35.79 36.12 6351712
20050711 36.39 36.61 36.28 36.49 9617297
20050712 36.46 36.70 36.28 36.58 8117285
20050713 36.61 36.72 36.00 36.09 10390415
20050714 36.17 36.38 35.83 35.99 8581337
20050715 36.05 36.57 36.05 36.39 9023636
20050718 36.34 36.68 36.24 36.51 6362588
20050719 36.59 36.64 35.90 36.09 8962911
20050720 36.03 36.33 35.76 35.81 6142345
20050721 34.92 35.04 34.06 34.34 20763608
20050722 34.33 34.53 34.09 34.39 10398572
20050725 34.48 34.71 34.39 34.43 7512749
20050726 34.43 34.68 34.24 34.35 7107609
20050727 34.33 34.51 34.03 34.26 8677410
20050728 34.42 35.80 34.42 35.32 12288315
20050729 35.27 35.58 35.13 35.33 5355632
20050801 35.57 35.91 35.43 35.63 6458662
20050802 35.86 36.14 35.69 35.88 11881363
20050803 37.40 38.87 36.99 38.25 31077890
20050804 37.57 37.83 37.32 37.53 18330960
20050805 37.22 37.36 36.73 36.83 8271365
20050808 36.74 37.01 36.14 36.23 6987971
20050809 36.31 36.48 36.12 36.34 8715477
20050810 36.51 37.39 36.45 37.24 12574722
20050811 36.98 37.68 36.97 37.64 8064717
20050812 37.24 38.15 37.08 37.54 10088600
20050815 37.42 37.98 37.40 37.62 6926339
20050816 37.50 37.64 37.12 37.28 5849593
20050817 37.20 37.51 37.12 37.25 5010312
20050818 37.07 37.34 36.95 37.13 4337799
20050819 37.13 37.57 37.08 37.37 4761972
20050822 37.37 37.68 37.32 37.45 7291599
20050823 37.53 37.65 37.34 37.44 6425127
20050824 37.32 37.61 37.23 37.36 5967419
20050825 37.36 37.55 37.26 37.45 4314234
20050826 37.42 37.64 37.29 37.34 8831490
20050829 37.20 37.82 37.11 37.49 6865614
20050830 37.50 37.98 37.42 37.92 7997647
20050831 37.73 38.27 37.65 38.17 7704895
20050901 38.17 38.44 38.01 38.21 11227884
20050902 38.14 38.43 37.91 38.26 6551110
20050906 38.25 38.48 38.02 38.43 8700975
20050907 38.28 38.48 37.99 38.30 11971998
20050908 37.41 38.15 37.40 37.90 11466334
20050909 38.06 38.38 38.04 38.13 9153492
20050912 38.24 38.27 37.77 37.97 8593407
20050913 38.00 38.04 37.34 37.50 12101641
20050914 37.64 38.08 37.59 37.94 10022620
20050915 37.94 38.15 37.67 37.71 9737140
20050916 37.73 38.24 37.70 38.10 7178694
20050919 38.02 38.06 37.69 37.92 6024085
20050920 37.94 37.98 37.23 37.29 8270769
20050921 37.21 37.31 36.96 37.06 8850792
20050922 37.01 37.38 36.93 37.38 12931799
20050923 37.24 38.38 37.24 37.90 12906423
20050926 38.07 38.15 37.57 37.92 6554263
20050927 38.06 38.30 37.75 38.03 8705786
20050928 38.25 38.52 38.04 38.44 9099115
20050929 37.90 38.92 37.76 38.88 8849886
20050930 38.89 39.14 38.80 39.01 7262979
20051003 38.40 39.29 38.40 39.12 8602470
20051004 39.06 39.66 39.06 39.49 11043099
20051005 39.19 39.35 38.33 38.42 15498402
20051006 38.50 38.52 37.90 38.32 8479215
20051007 38.36 38.48 38.07 38.32 6788991
20051010 38.24 38.50 38.00 38.00 8761070
20051011 38.07 38.13 37.17 37.21 11523430
20051012 37.21 37.23 35.66 36.03 22539340
20051013 36.03 36.36 36.03 36.28 11613153
20051014 36.63 37.00 36.61 36.94 10386947
20051017 37.11 37.34 36.65 37.25 6585983
20051018 37.40 37.66 37.08 37.17 7757811
20051019 37.04 38.02 36.87 37.97 7139724
20051020 37.75 38.34 37.57 37.63 7245759
20051021 37.72 37.98 37.32 37.85 7069940
20051024 38.13 38.28 37.83 38.24 6951216
20051025 37.84 37.90 36.64 37.01 12204051
20051026 36.98 37.20 36.39 36.45 11795316
20051027 36.53 37.20 36.44 36.46 8120326
20051028 36.61 38.11 36.61 38.04 13570731
20051031 38.00 38.60 37.88 38.36 13745644
20051101 38.07 39.08 37.79 38.91 15688722
20051102 35.75 36.76 34.76 36.53 65287052
20051103 36.62 37.26 36.23 37.02 17012806
20051104 36.79 37.07 36.59 36.94 9827769
20051107 37.02 37.10 36.68 37.02 10712304
20051108 36.75 37.28 36.47 36.97 10979659
20051109 36.99 36.99 35.92 36.40 13665891
20051110 36.48 36.88 36.11 36.68 8445682
20051111 36.75 37.12 36.65 37.11 6302315
20051114 37.11 37.46 37.10 37.32 7090784
20051115 37.40 38.07 37.40 37.90 11136446
20051116 37.90 37.97 37.28 37.74 7605555
20051117 37.80 37.90 37.60 37.84 5333495
20051118 37.84 38.17 37.37 37.70 10396010
20051121 37.95 37.95 37.38 37.71 7901004
20051122 37.39 37.46 37.03 37.11 13950465
20051123 37.19 37.87 37.19 37.65 8150233
20051125 37.76 37.91 37.69 37.75 1739163
20051128 37.87 37.97 37.28 37.28 6292346
20051129 37.45 38.34 37.45 38.17 7030063
20051130 38.07 38.47 37.25 37.25 12927268
20051201 37.54 38.19 37.51 38.19 8628752
20051202 38.07 38.39 37.98 38.16 9325686
20051205 38.00 38.23 37.91 38.07 7935443
20051206 38.12 38.23 37.35 37.43 14179756
20051207 37.27 37.80 37.11 37.41 10122312
20051208 37.52 37.69 37.05 37.21 9222596
20051209 37.29 37.48 37.08 37.21 7932139
20051212 37.33 37.49 36.82 37.18 7308660
20051213 37.28 37.30 36.61 36.82 13132933
20051214 36.82 37.55 36.73 37.42 9223502
20051215 37.38 37.56 37.12 37.38 6616309
20051216 37.44 37.49 36.79 36.86 11673013
20051219 36.90 36.90 35.79 36.27 12272024
20051220 36.27 37.16 36.27 37.04 10855603
20051221 37.11 37.63 37.06 37.53 8475871
20051222 37.57 37.80 37.24 37.49 6938017
20051223 37.54 37.60 37.07 37.42 5092954
20051227 37.36 37.62 37.12 37.28 5793461
20051228 37.40 37.61 37.27 37.41 3772592
20051229 37.26 37.82 37.24 37.58 4708717
20051230 37.26 37.45 36.82 36.98 3908525
20060103 37.04 37.20 36.28 37.18 9831575
20060104 37.34 38.07 37.33 38.01 10963443
20060105 38.07 38.78 38.05 38.58 9902260
20060106 38.77 38.86 38.46 38.73 8198568
20060109 38.73 38.77 38.11 38.21 8748643
20060110 38.15 38.41 38.08 38.20 5550595
20060111 38.29 38.47 37.97 38.16 7576901
20060112 37.97 38.33 37.90 38.13 7384783
20060113 37.41 37.97 37.41 37.87 9578740
20060117 37.79 37.96 37.59 37.92 6503938
20060118 37.94 38.68 37.94 38.02 10296466
20060119 38.15 38.19 37.41 37.92 8165038
20060120 37.74 37.74 37.06 37.08 10145127
20060123 37.22 37.36 36.57 36.57 7374814
20060124 36.90 37.10 36.60 36.80 8380718
20060125 37.06 37.27 36.77 36.99 5171795
20060126 37.24 37.63 37.24 37.39 5883177
20060127 38.48 39.19 38.43 39.08 16958992
20060130 39.08 39.52 38.83 39.48 8982448
20060131 39.31 40.32 39.22 40.26 14758691
20060201 40.11 40.69 40.01 40.58 14697068
20060202 39.73 40.40 39.60 40.28 11524393
20060203 40.06 40.56 39.87 40.16 8164132
20060206 39.97 39.98 39.31 39.48 8671614
20060207 39.53 40.21 39.52 39.64 10884602
20060208 39.30 40.12 38.73 40.07 13696601
20060209 40.19 40.77 40.14 40.57 12121592
20060210 40.64 41.08 40.42 40.93 6565560
20060213 40.14 40.26 39.33 39.62 10900008
20060214 39.68 40.55 39.58 40.28 9766327
20060215 40.24 40.63 40.20 40.56 5672028
20060216 39.91 40.25 39.76 40.25 5608593
20060217 40.25 40.47 39.98 40.46 6290070
20060221 40.55 40.71 39.90 39.92 5994642
20060222 40.07 40.58 40.00 40.53 6709649
20060223 40.41 41.08 40.28 41.04 7090262
20060224 40.96 41.38 40.88 41.24 5999173
20060227 40.30 41.33 40.30 40.94 10041818
20060228 40.61 40.99 40.57 40.64 10474085
20060301 40.57 40.75 40.41 40.67 4422351
20060302 40.59 40.85 40.54 40.82 5160920
20060303 40.63 41.23 40.63 40.89 6613590
20060306 40.83 40.96 40.36 40.39 5426443
20060307 40.39 41.04 40.39 40.88 6104295
20060308 40.88 41.78 40.85 41.58 9716485
20060309 41.35 41.75 41.23 41.58 7494844
20060310 41.86 42.73 41.85 42.21 13698411
20060313 42.13 42.30 41.64 41.86 7249275
20060314 41.86 42.24 41.81 42.13 6052239
20060315 42.31 43.36 42.27 43.36 12318330
20060316 43.36 44.14 43.35 43.78 10957279
20060317 43.98 44.04 43.59 43.88 12113538
20060320 43.87 44.12 43.59 43.81 5810294
20060321 43.94 44.01 43.18 43.36 6295996
20060322 43.17 43.75 43.17 43.67 7802032
20060323 43.54 43.56 43.11 43.40 5477734
20060324 43.32 43.59 43.32 43.42 4007943
20060327 43.49 44.03 43.48 43.90 5150610
20060328 43.63 43.96 43.59 43.62 6141948
20060329 43.62 44.13 43.54 43.89 6824286
20060330 43.72 44.29 43.63 44.12 7454067
20060331 43.95 44.01 43.05 43.24 9299007
20060403 43.24 43.72 43.08 43.62 5908159
20060404 43.67 43.90 43.52 43.76 7377950
20060405 43.78 44.08 43.37 43.62 7354390
20060406 43.58 43.59 42.62 43.15 7867276
20060407 43.10 43.23 42.07 42.07 6992832
20060410 41.87 42.06 40.69 41.89 13482745
20060411 41.88 42.04 40.67 40.89 12421633
20060412 40.83 41.32 40.70 40.92 10940968
20060413 41.07 41.64 41.00 41.53 5012874
20060417 41.49 41.50 40.76 41.12 5172358
20060418 41.45 41.78 40.56 41.65 13209085
20060419 41.65 41.72 40.74 40.90 9743932
20060420 40.93 41.49 40.42 40.57 10512355
20060421 40.65 40.65 39.67 39.76 12322861
20060424 39.71 40.07 39.53 39.64 6507131
20060425 39.56 39.71 39.17 39.33 6792571
20060426 39.51 39.53 39.08 39.24 8939262
20060427 37.33 38.24 34.67 35.29 37578428
20060428 35.09 36.09 34.89 35.42 24196268
20060501 35.66 35.83 34.69 34.82 20938624
20060502 35.06 35.08 33.61 34.93 25484826
20060503 33.11 33.11 29.76 29.80 76378360
20060504 30.12 30.62 29.47 29.86 43664196
20060505 30.13 30.46 29.88 30.42 22644922
20060508 30.90 31.19 30.55 30.78 26204316
20060509 30.76 30.76 29.16 29.38 38402128
20060510 29.66 30.95 29.15 30.63 38655852
20060511 30.46 31.22 30.45 31.09 28750624
20060512 31.02 31.20 30.44 30.95 22505374
20060515 30.92 31.09 30.53 30.64 16785696
20060516 30.64 31.75 30.64 31.29 27697668
20060517 31.10 31.42 30.78 30.85 20361402
20060518 30.87 31.21 30.72 30.91 15187231
20060519 30.97 31.25 30.64 30.87 20336028
20060522 30.18 30.84 30.14 30.66 15513448
20060523 30.65 30.98 30.54 30.61 13162871
20060524 30.46 30.83 30.19 30.68 18290826
20060525 30.75 31.02 30.68 30.72 10013061
20060526 30.79 30.92 30.46 30.68 9594415
20060530 30.72 31.19 30.46 30.49 12263961
20060531 30.62 30.89 30.37 30.70 12223184
20060601 30.85 32.28 30.85 32.18 14558356
20060602 32.15 32.65 31.89 32.26 14804832
20060605 32.05 32.05 30.90 30.90 17530560
20060606 31.14 31.45 30.82 31.07 10611126
20060607 31.07 31.64 30.93 31.38 12855683
20060608 31.38 31.57 31.00 31.36 16030362
20060609 31.33 31.65 31.24 31.35 12073512
20060612 31.16 31.33 29.85 29.98 17613282
20060613 30.30 31.26 30.02 30.11 20202858
20060614 30.03 30.29 29.32 29.59 13784190
20060615 29.69 30.26 29.50 30.20 11817091
20060616 30.10 31.15 30.10 30.94 19945532
20060619 31.02 31.41 30.87 31.06 16054826
20060620 30.94 31.11 30.08 30.18 12920696
20060621 30.13 30.68 30.12 30.54 8372176
20060622 30.37 30.92 30.35 30.54 7576639
20060623 30.79 31.51 30.79 31.17 12084385
20060626 31.06 31.21 30.90 30.98 8218143
20060627 30.98 31.19 30.52 30.63 8834277
20060628 30.71 30.87 29.63 30.35 14568855
20060629 30.78 31.96 30.76 31.87 17084132
20060630 31.98 33.11 31.97 32.62 17016176
20060703 32.88 33.06 32.63 32.98 5074953
20060705 32.70 33.11 32.68 32.84 12927945
20060706 32.84 33.29 32.84 33.08 13826776
20060707 32.88 33.10 32.71 32.98 8223579
20060710 33.26 33.70 33.13 33.53 8372176
20060711 33.47 33.93 33.42 33.80 14550734
20060712 33.75 34.03 33.44 33.63 9837307
20060713 33.62 34.35 33.60 34.22 13361051
20060714 34.10 34.19 33.15 33.45 10197927
20060717 33.36 33.95 33.19 33.41 7090980
20060718 32.94 33.76 32.63 33.02 13255946
20060719 33.44 34.52 33.39 34.24 13043017
20060720 34.32 34.37 33.90 33.93 6291818
20060721 34.19 34.26 33.48 33.84 8323248
20060724 34.07 34.65 34.02 34.32 6828217
20060725 34.39 34.93 34.29 34.75 6618006
20060726 34.69 34.85 34.30 34.50 6170403
20060727 32.45 32.45 31.29 31.60 30273028
20060728 30.99 31.42 30.17 30.35 34549724
20060731 30.48 30.96 30.15 30.21 44674260
20060801 30.21 30.77 30.15 30.68 17494586
20060802 33.60 35.03 33.55 33.80 44405152
20060803 33.28 34.60 33.26 33.78 16228793
20060804 34.07 34.93 34.05 34.78 12779348
20060807 34.60 35.29 34.33 35.00 16313965
20060808 35.14 35.76 35.13 35.59 16612971
20060809 35.68 36.15 35.52 35.57 17401260
20060810 35.33 36.12 35.32 35.97 12422352
20060811 35.71 36.06 34.81 35.08 12209424
20060814 35.41 35.61 34.66 34.77 15515708
20060815 35.06 35.35 34.85 35.14 11742793
20060816 35.36 36.43 35.27 36.38 10721641
20060817 36.12 36.94 36.10 36.64 9577262
20060818 36.63 36.98 36.43 36.98 8537083
20060821 36.85 37.27 36.78 37.07 6172215
20060822 36.85 37.10 36.40 36.43 9963252
20060823 36.49 36.78 36.14 36.25 10320248
20060824 36.50 37.11 36.49 36.80 10015805
20060825 36.67 37.00 36.23 36.42 10480624
20060828 36.35 37.18 36.35 37.08 10440756
20060829 37.17 38.14 37.11 38.12 14209142
20060830 38.57 38.83 37.77 37.89 16344771
20060831 37.71 37.96 37.25 37.44 14133937
20060901 37.78 37.94 37.33 37.55 6180370
20060905 37.36 38.01 37.26 37.48 7107289
20060906 37.22 37.45 36.67 36.68 9839119
20060907 36.69 37.22 36.67 36.96 8347085
20060908 36.96 37.52 36.94 37.26 6119202
20060911 37.02 38.00 36.98 37.94 9319235
20060912 37.83 38.95 37.81 38.95 12864458
20060913 38.87 38.98 38.28 38.73 9414366
20060914 38.56 38.79 38.14 38.35 6858508
20060915 38.64 38.80 38.10 38.17 13890064
20060918 38.48 38.70 38.10 38.10 9070082
20060919 38.21 38.99 38.16 38.91 8957737
20060920 38.83 39.49 38.83 39.35 10878481
20060921 39.26 39.57 38.96 39.05 10385611
20060922 39.17 39.35 38.71 38.78 9333731
20060925 38.91 39.56 38.68 39.35 9128067
20060926 39.05 39.34 38.73 38.92 9629997
20060927 38.84 39.07 38.44 38.61 13470580
20060928 38.61 38.73 38.43 38.61 9825696
20060929 38.53 38.76 38.43 38.52 10197160
20061002 38.52 38.70 38.19 38.56 6028601
20061003 36.66 38.61 36.66 38.13 8387856
20061004 38.00 38.35 37.82 38.21 8740294
20061005 38.28 39.59 38.28 39.32 11822545
20061006 39.24 39.60 38.84 38.98 9384468
20061009 38.98 39.64 38.70 39.34 7231785
20061010 39.34 39.42 38.85 39.02 9553892
20061011 38.84 39.37 38.76 39.07 9027499
20061012 39.29 39.76 39.08 39.40 9984248
20061013 39.23 39.55 38.68 39.03 8919684
20061016 38.91 39.26 38.65 38.82 4792802
20061017 38.82 38.97 38.39 38.50 6659185
20061018 38.79 39.35 38.50 39.25 9000319
20061019 39.44 39.67 39.11 39.51 6815925
20061020 39.63 39.79 39.53 39.70 6455333
20061023 39.64 40.13 39.42 39.69 5894512
20061024 39.49 39.61 38.66 38.96 8590802
20061025 38.90 38.92 38.13 38.50 8331683
20061026 39.40 39.65 39.00 39.25 9375408
20061027 39.17 39.57 38.88 39.14 6455333
20061030 39.06 39.43 38.70 38.83 11311555
20061031 39.06 39.17 38.45 38.73 8918778
20061101 41.39 41.67 38.35 39.39 30372226
20061102 39.06 40.48 39.04 40.28 13237735
20061103 40.30 40.30 39.67 39.96 6776967
20061106 39.96 40.76 39.74 40.62 8145044
20061107 40.48 40.78 40.20 40.48 8164977
20061108 39.97 40.04 39.14 39.54 14940131
20061109 39.54 39.85 38.82 38.97 11293434
20061110 39.17 39.55 39.14 39.45 8077094
20061113 39.35 39.95 39.35 39.73 5538449
20061114 39.96 40.31 39.84 40.22 9343697
20061115 39.98 40.40 39.78 40.10 14919293
20061116 40.33 40.55 40.03 40.04 7595095
20061117 39.92 40.27 39.76 40.23 5610930
20061120 40.00 40.95 40.00 40.76 8921496
20061121 41.01 41.56 40.89 41.09 10260581
20061122 41.00 41.42 41.00 41.32 3954741
20061124 41.13 41.47 40.99 41.29 1897188
20061127 41.11 41.44 40.60 40.60 6636535
20061128 40.37 41.17 40.33 40.56 8602580
20061129 40.64 41.25 40.56 40.72 11608726
20061130 40.83 41.83 40.83 41.74 12120623
20061201 41.74 42.00 41.10 41.52 6185341
20061204 41.72 42.38 41.70 42.13 7974714
20061205 42.10 42.32 41.88 42.13 4668678
20061206 42.05 42.60 41.90 42.32 5658949
20061207 42.54 42.68 42.19 42.36 4135674
20061208 42.51 42.59 42.06 42.39 3933646
20061211 42.54 42.74 42.36 42.64 3810437
20061212 42.75 43.01 42.47 42.81 5480107
20061213 42.87 42.93 42.21 42.51 7172427
20061214 42.84 43.08 42.07 42.94 7183298
20061215 43.02 43.23 42.80 42.93 7130753
20061218 42.82 43.25 42.55 42.97 4402024
20061219 42.57 43.77 42.56 43.57 7914402
20061220 43.48 43.84 43.45 43.68 5465612
20061221 43.68 43.87 43.38 43.69 5305258
20061222 43.66 43.66 43.01 43.16 4610393
20061226 43.21 43.56 43.11 43.31 4014276
20061227 43.40 43.71 43.38 43.65 3692663
20061228 43.70 43.91 43.50 43.75 2832914
20061229 43.66 43.93 43.57 43.57 3407288
20070103 43.99 44.04 43.24 43.64 6675059
20070104 43.64 43.64 42.65 42.82 9179111
20070105 42.62 42.69 42.12 42.52 8676308
20070108 42.43 42.72 42.09 42.60 8098310
20070109 42.07 42.92 42.07 42.37 5714749
20070110 42.19 42.75 42.06 42.63 4147451
20070111 42.63 43.27 42.47 43.24 6956810
20070112 43.18 43.46 43.07 43.30 4190937
20070116 43.15 43.47 43.05 43.30 4661126
20070117 43.31 43.63 43.12 43.56 6467596
20070118 42.75 43.27 42.54 42.87 8794081
20070119 43.08 43.20 42.78 43.03 6040892
20070122 43.03 43.30 42.63 42.73 6075318
20070123 42.73 43.32 42.52 43.26 5222817
20070124 42.88 42.93 42.14 42.90 15231780
20070125 42.90 43.38 42.87 43.00 5813498
20070126 43.05 43.13 42.84 43.03 6672341
20070129 43.28 43.67 43.13 43.41 7825618
20070130 43.40 43.87 43.25 43.82 7425187
20070131 43.82 44.04 43.51 43.84 6811857
20070201 43.91 44.61 43.71 44.57 7600036
20070202 44.52 44.70 44.31 44.36 5901375
20070205 44.51 45.03 44.49 44.87 9147403
20070206 44.91 45.50 44.75 45.41 10571560
20070207 46.48 47.15 45.52 46.34 24416328
20070208 46.19 46.58 45.96 46.09 7051029
20070209 46.10 46.32 45.51 45.69 5744645
20070212 45.58 46.36 45.58 46.33 8428077
20070213 46.62 46.77 46.22 46.73 8731571
20070214 46.73 47.32 46.63 47.29 10629541
20070215 47.11 47.81 47.02 47.65 8195247
20070216 47.42 47.75 47.38 47.66 9549646
20070220 47.92 48.30 47.72 48.20 9072209
20070221 47.87 48.16 47.81 47.88 6235672
20070222 48.05 48.33 47.88 48.02 9939205
20070223 48.00 48.00 47.54 47.65 7671606
20070226 47.27 47.37 46.79 47.22 6309960
20070227 48.58 48.58 45.43 45.98 8814918
20070228 45.80 47.35 45.80 47.19 13634586
20070301 47.04 47.42 46.29 47.25 11805468
20070302 47.58 47.58 46.69 46.69 9588602
20070305 46.38 46.58 46.05 46.07 9904779
20070306 46.36 46.54 46.01 46.33 11352491
20070307 46.82 46.82 46.03 46.31 7919837
20070308 46.44 46.90 46.20 46.39 6993954
20070309 46.47 46.79 46.27 46.35 5931825
20070312 46.36 46.78 46.10 46.39 7367674
20070313 46.06 46.36 45.39 45.39 9652350
20070314 45.55 46.28 45.40 46.07 11905320
20070315 45.92 46.73 45.86 46.65 8983797
20070316 46.95 47.23 46.71 47.13 15364947
20070319 47.34 47.83 47.16 47.67 7452829
20070320 47.79 48.13 47.38 47.99 8088769
20070321 47.88 48.72 47.63 48.61 7541607
20070322 48.56 48.77 48.24 48.26 9015503
20070323 48.33 48.64 48.09 48.49 6787899
20070326 48.28 48.79 48.06 48.71 4466987
20070327 48.45 48.53 47.61 48.27 8651332
20070328 48.08 48.22 47.57 47.91 5853011
20070329 47.91 48.16 46.86 46.94 10519295
20070330 47.03 47.44 46.86 47.24 6611249
20070402 47.40 47.76 47.32 47.67 6762534
20070403 47.84 48.66 47.82 48.58 6112099
20070404 48.35 48.89 47.95 48.83 6506164
20070405 48.55 49.07 48.13 48.89 5879283
20070409 48.89 49.17 48.73 48.90 4935336
20070410 48.71 49.34 48.67 49.19 6808735
20070411 49.05 49.14 48.29 48.64 6997161
20070412 47.92 48.57 47.92 48.43 5941790
20070413 48.61 49.38 48.45 49.32 7020715
20070416 49.38 50.37 49.25 50.12 8731051
20070417 50.28 50.60 49.95 50.35 8291691
20070418 50.30 50.77 50.17 50.33 9872484
20070419 49.59 49.94 49.38 49.68 8876901
20070420 50.25 50.55 50.01 50.43 6435504
20070423 50.59 50.90 50.21 50.55 5443545
20070424 50.40 50.76 50.11 50.59 7088657
20070425 50.13 50.82 49.58 50.81 12996022
20070426 50.91 51.33 50.27 50.93 18762068
20070427 50.97 51.21 50.50 51.14 5383756
20070430 51.31 51.89 51.16 51.53 10055475
20070501 51.85 51.92 51.27 51.40 8066122
20070502 50.72 52.59 49.69 50.95 19301076
20070503 51.31 52.52 50.90 52.45 14609428
20070504 52.64 53.78 52.39 53.28 10707722
20070507 53.65 53.81 52.96 53.45 8429387
20070508 53.30 54.32 53.27 54.15 8773629
20070509 53.80 53.94 53.46 53.51 12721535
20070510 53.32 53.83 53.20 53.56 6274254
20070511 53.63 54.18 53.20 54.15 5239718
20070514 54.26 54.64 54.03 54.44 6825041
20070515 54.64 55.37 54.21 54.22 8917666
20070516 54.81 55.02 54.47 54.56 8236431
20070517 54.47 55.00 54.17 54.86 7834212
20070518 54.97 55.30 54.57 55.19 4980631
20070521 54.75 54.82 53.85 54.16 12115489
20070522 54.16 54.47 53.77 54.16 7523489
20070523 54.34 54.49 53.92 53.92 7236319
20070524 54.31 54.47 53.91 53.99 8807147
20070525 54.48 54.91 54.31 54.67 7790729
20070529 54.51 56.10 54.51 55.97 10691416
20070530 55.40 55.66 55.36 55.46 7847800
20070531 55.38 55.86 55.32 55.51 7688362
20070601 55.50 55.84 55.48 55.80 5182646
20070604 55.80 57.24 55.57 55.65 7157506
20070605 55.68 56.50 55.35 55.69 2674012
20070606 56.12 56.31 55.09 55.38 3364407
20070607 54.98 55.59 54.15 54.36 2770943
20070608 54.11 54.55 53.89 54.55 2034176
20070611 54.55 54.96 54.27 54.43 1971077
20070612 54.04 54.63 54.00 54.07 2198718
20070613 54.11 54.35 52.74 53.49 3732325
20070614 53.50 53.81 53.14 53.57 2139946
20070615 54.65 54.65 53.56 54.12 2530015
20070618 55.17 55.17 54.20 54.27 1517908
20070619 54.68 55.09 54.55 54.95 2430988
20070620 55.16 55.34 53.59 53.61 1970976
20070621 53.76 54.13 53.05 53.71 1937363
20070622 53.27 53.54 52.63 52.64 3515956
20070625 52.65 53.18 52.00 52.05 2184729
20070626 52.07 52.39 51.52 51.89 2331860
20070627 51.42 52.57 50.87 52.48 1655479
20070628 52.49 52.86 52.06 52.43 1870238
20070629 52.46 52.91 51.59 51.89 1727133
20070702 51.89 53.69 51.74 53.53 2012539
20070703 53.79 54.07 53.11 53.16 869604
20070705 54.69 54.69 52.93 53.74 1454004
20070706 53.53 54.35 53.27 53.94 1655982
20070709 54.11 54.25 53.65 53.74 1238842
20070710 53.20 54.31 52.86 52.86 1922469
20070711 53.01 53.71 52.99 53.42 1499894
20070712 53.41 54.19 53.25 54.08 1692513
20070713 53.91 53.97 53.24 53.55 1387986
20070716 53.55 53.77 53.28 53.57 1253032
20070717 53.88 53.88 53.17 53.39 1526865
20070718 53.71 54.33 53.18 53.66 1856250
20070719 53.58 53.92 53.17 53.18 1942898
20070720 53.21 53.21 51.91 52.04 2662654
20070723 50.54 53.45 50.54 53.18 1960812
20070724 52.95 53.80 52.61 52.73 1970171
20070725 52.72 53.02 51.67 52.08 2575905
20070726 51.88 52.01 50.59 51.31 2372417
20070727 51.17 51.34 49.84 49.87 2053498
20070730 50.70 52.10 49.98 51.92 2956716
20070731 52.42 52.54 51.29 51.31 2277516
20070801 48.46 49.68 46.02 48.58 4723700
20070802 49.02 50.96 48.92 50.43 3104149
20070803 48.26 50.28 47.57 47.57 3645475
20070806 47.94 48.54 47.51 48.49 2924612
20070807 49.68 49.68 47.20 47.68 3273018
20070808 48.61 49.08 46.27 46.60 4319240
20070809 46.60 47.05 44.82 44.82 4418569
20070810 44.52 48.11 42.74 47.10 4611792
20070813 46.57 49.52 46.57 48.18 2992140
20070814 48.57 48.96 47.46 47.67 2571276
20070815 47.68 48.56 46.92 46.94 2140248
20070816 46.34 47.24 44.84 46.36 2823674
20070817 47.49 48.09 46.53 47.35 2874596
20070820 47.83 49.13 45.90 48.44 1971278
20070821 47.74 48.66 47.71 48.34 1732466
20070822 48.88 49.78 48.86 49.66 2418207
20070823 50.10 50.44 49.39 49.57 1828575
20070824 49.57 50.43 48.87 50.34 1532299
20070827 50.04 50.48 49.23 49.27 1543369
20070828 49.07 50.62 49.07 49.86 2372920
20070829 50.19 50.86 49.93 50.86 2050379
20070830 50.60 51.28 50.33 50.72 1598418
20070831 51.21 51.79 50.97 51.35 1380237
20070904 51.62 52.31 51.39 52.01 1224350
20070905 51.49 52.20 51.44 51.87 1855243
20070906 51.70 52.30 51.50 52.10 1801000
20070907 51.66 52.41 51.50 51.57 1551722
20070910 51.91 51.91 50.61 51.11 1154889
20070911 51.42 52.08 51.18 51.90 1317588
20070912 51.85 54.31 51.61 53.84 2817092
20070913 54.18 54.26 53.54 53.72 1179339
20070914 53.26 54.31 52.70 54.01 1614209
20070917 53.70 53.87 52.34 53.36 1370110
20070918 53.37 53.58 52.66 53.49 2580440
20070919 53.74 54.01 52.78 53.08 2149494
20070920 53.13 53.13 51.26 51.55 2522685
20070921 51.26 52.66 51.26 52.55 2304747
20070924 52.37 52.92 51.94 52.22 1179138
20070925 51.98 52.67 51.66 51.79 1541563
20070926 52.14 53.41 51.37 53.17 1444567
20070927 53.48 53.67 52.75 53.09 622622
20070928 53.28 53.52 52.63 52.96 1295955
20071001 53.22 54.50 52.61 54.15 1509667
20071002 54.40 54.63 53.19 53.32 1223712
20071003 52.96 53.19 52.34 52.87 1253293
20071004 52.72 53.11 51.45 51.81 1279957
20071005 52.16 52.76 52.07 52.45 820637
20071008 52.36 52.87 52.35 52.45 931619
20071009 52.33 53.20 52.28 53.07 1837278
20071010 53.17 53.82 52.71 53.25 1200570
20071011 53.59 53.82 51.54 51.75 2082684
20071012 51.68 53.25 51.63 52.55 1467407
20071015 52.55 52.84 51.01 51.36 927896
20071016 51.21 51.47 50.88 51.02 905760
20071017 51.60 53.10 51.53 52.91 1947454
20071018 53.02 53.54 52.59 52.91 1249570
20071019 52.50 52.68 51.11 51.13 1579093
20071022 50.37 51.29 49.94 51.16 861589
20071023 51.36 51.69 51.03 51.65 636205
20071024 51.29 51.54 49.68 50.59 1610788
20071025 51.30 52.85 49.29 52.58 1878028
20071026 52.87 53.17 50.94 51.75 1272813
20071029 52.05 53.64 51.80 51.90 1492361
20071030 51.89 52.58 51.26 51.51 1189401
20071031 52.09 52.36 51.15 52.17 1952384
20071101 51.35 52.44 51.22 51.43 2381217
20071102 50.94 50.94 48.33 49.62 4265886
20071105 49.63 50.28 48.70 49.96 2054109
20071106 49.96 50.62 49.41 50.51 1285994
20071107 50.39 50.78 49.14 49.20 1759702
20071108 49.24 49.72 48.53 49.52 1597104
20071109 49.05 49.51 48.70 48.98 1764531
20071112 48.99 49.94 48.29 48.73 1460264
20071113 49.04 49.04 47.91 48.60 1988707
20071114 49.00 50.47 48.41 49.54 2288045
20071115 49.44 50.22 48.83 49.17 1878732
20071116 49.59 50.06 48.66 49.11 2300622
20071119 48.79 49.03 48.33 48.59 2128465
20071120 48.84 49.58 48.56 49.31 1738170
20071121 48.80 49.36 48.35 48.45 2034287
20071123 48.67 49.13 48.46 48.73 736320
20071126 48.95 50.36 48.87 49.01 1872092
20071127 49.17 50.28 48.73 50.15 3430457
20071128 50.15 51.61 49.85 51.32 2758030
20071129 51.26 52.32 50.98 51.98 2564643
20071130 52.58 54.09 52.05 53.28 4144038
20071203 53.55 54.91 53.05 54.32 3357007
20071204 53.90 54.02 52.89 53.20 3438406
20071205 54.11 55.12 53.96 55.02 2665260
20071206 55.00 55.25 54.36 55.04 2324468
20071207 55.03 56.55 54.91 55.36 2723719
20071210 55.63 55.63 54.70 54.96 1708387
20071211 55.17 55.17 52.83 53.11 3064762
20071212 54.41 54.96 52.96 53.39 1998408
20071213 53.23 54.92 52.74 54.87 2357246
20071214 54.45 54.76 53.32 53.40 1819844
20071217 52.93 53.19 52.20 52.49 1709788
20071218 52.76 53.48 52.07 53.07 1606774
20071219 54.03 54.03 52.36 52.81 1074503
20071220 53.31 53.72 52.53 53.17 1001568
20071221 53.71 54.30 53.41 54.08 2317710
20071224 54.02 54.66 53.67 54.18 384692
20071226 53.94 54.38 53.21 54.26 891814
20071227 54.14 54.50 53.72 54.08 1216046
20071228 54.65 54.65 53.84 54.27 1657275
20071231 53.85 54.17 53.20 53.41 903282
20080102 53.48 54.39 53.18 53.84 2231497
20080103 53.88 54.28 53.20 53.20 1193210
20080104 52.96 53.64 52.44 52.89 1396119
20080107 53.05 54.44 52.32 54.30 1990360
20080108 54.65 55.42 54.30 54.69 2628361
20080109 54.72 56.14 54.29 56.02 3003094
20080110 55.72 56.64 55.59 55.96 2419819
20080111 55.35 55.77 54.68 54.72 2488629
20080114 55.05 55.80 54.22 55.72 2985288
20080115 55.14 55.72 53.92 54.09 2453419
20080116 54.05 56.56 53.65 55.55 3020800
20080117 55.78 55.78 51.76 52.96 5451886
20080118 53.19 55.21 50.85 51.56 2784592
20080122 49.25 51.21 49.25 50.33 2769201
20080123 48.87 49.76 47.88 49.31 4071058
20080124 49.32 49.68 48.20 49.25 1711699
20080125 49.63 49.87 48.15 48.28 1989153
20080128 48.45 49.52 47.65 49.44 1578506
20080129 49.44 50.84 49.38 50.10 1386361
20080130 50.07 50.71 49.26 49.48 1557480
20080131 48.83 49.65 48.22 48.90 2097800
20080201 49.36 49.90 48.62 49.49 1938450
20080204 49.50 49.50 48.91 49.20 936581
20080205 48.60 49.02 47.51 47.53 2086130
20080206 45.30 49.31 45.30 48.49 3111842
20080207 48.48 48.74 46.21 47.94 3280346
20080208 47.78 47.80 46.96 47.30 1333948
20080211 47.64 47.64 45.78 46.86 1699929
20080212 46.88 46.88 46.17 46.77 3154295
20080213 46.51 47.11 44.80 46.53 5414362
20080214 46.64 46.88 45.48 45.58 1808074
20080215 45.70 48.18 45.49 48.18 2916579
20080219 48.78 48.78 47.33 47.55 1727695
20080220 47.24 48.07 46.82 47.93 1479918
20080221 48.09 48.12 46.77 46.86 1065046
20080222 47.14 47.19 45.82 47.09 1706971
20080225 47.17 47.37 46.34 47.15 1380526
20080226 46.98 47.77 46.89 47.47 2438731
20080227 47.11 48.01 47.11 47.44 1042009
20080228 47.19 47.41 46.01 46.15 1880203
20080229 45.57 45.69 44.14 44.31 2089148
20080303 44.18 44.66 43.32 44.47 2031807
20080304 43.98 44.29 43.52 43.91 2742139
20080305 43.81 44.86 43.79 44.65 1894690
20080306 44.37 44.67 42.92 43.00 1633534
20080307 42.61 43.54 42.46 42.67 2814180
20080310 42.79 44.28 42.58 42.76 1604484
20080311 40.30 40.44 36.56 38.56 11526678
20080312 37.21 41.54 36.82 39.75 9351920
20080313 39.80 40.96 39.55 40.83 5134571
20080314 41.15 41.15 38.93 39.74 3962666
20080317 39.10 39.84 38.80 39.23 3056903
20080318 39.80 40.02 38.16 39.37 3270077
20080319 39.79 40.85 39.18 39.18 2584020
20080320 39.18 41.08 38.64 39.63 2446326
20080324 41.79 41.79 40.50 41.20 1908014
20080325 42.33 42.58 41.17 41.70 1948618
20080326 41.54 41.54 40.63 41.05 1720368
20080327 41.15 41.75 40.76 41.41 1683784
20080328 41.69 41.69 40.77 40.90 1567297
20080331 41.13 41.31 40.26 40.37 2082794
20080401 40.79 43.96 39.80 43.96 3165952
20080402 43.81 44.28 42.74 42.99 3145951
20080403 42.66 43.63 42.54 42.86 2317678
20080404 43.26 43.55 42.46 43.20 1487696
20080407 43.60 44.08 43.11 43.18 1429201
20080408 42.97 43.90 42.79 43.37 1306181
20080409 43.53 43.80 42.50 42.66 1352615
20080410 42.03 43.16 41.79 42.63 1717353
20080411 43.16 43.28 41.58 41.64 1512722
20080414 41.47 42.06 41.12 41.48 1482470
20080415 41.22 43.00 41.22 42.47 2391349
20080416 40.22 43.12 40.22 42.43 1646597
20080417 42.49 43.28 42.30 42.93 1769918
20080418 43.74 44.02 42.35 42.48 1621269
20080421 42.18 42.77 41.76 42.10 2170034
20080422 41.24 41.24 39.20 39.63 4283684
20080423 39.87 43.10 39.56 42.66 5155878
20080424 43.23 43.23 41.34 41.87 1966810
20080425 41.98 43.33 41.60 43.27 1650416
20080428 43.74 43.74 42.76 43.11 1278341
20080429 43.14 43.78 42.79 43.47 1449604
20080430 43.26 43.72 42.15 42.49 2036863
20080501 41.69 41.79 40.12 40.79 4892150
20080502 42.71 42.71 41.09 42.22 3082431
20080505 41.79 42.09 40.76 40.97 3053184
20080506 41.20 41.20 39.98 40.93 1970026
20080507 41.28 41.28 40.34 40.59 2696386
20080508 40.82 41.04 40.40 40.96 2079076
20080509 40.50 41.10 40.30 41.07 1973142
20080512 41.09 41.50 40.48 40.70 2001786
20080513 41.16 41.16 39.22 39.67 3757332
20080514 39.80 40.06 39.35 39.86 2978206
20080515 39.81 40.06 39.37 40.01 2414265
20080516 40.69 40.69 39.48 40.26 3299927
20080519 40.36 40.43 39.36 39.60 2707241
20080520 39.82 40.16 38.67 39.35 4707720
20080521 39.06 40.28 39.05 39.63 3082230
20080522 38.37 40.76 38.36 40.53 3006649
20080523 40.28 40.73 40.11 40.39 2909862
20080527 40.13 40.47 39.70 40.28 2690456
20080528 40.40 41.79 40.23 40.45 1758360
20080529 40.17 41.12 40.15 40.72 2431150
20080530 40.81 41.09 40.38 40.40 1676145
20080602 40.30 40.64 39.72 39.95 1914547
20080603 40.01 40.44 39.51 40.00 2467734
20080604 40.00 41.11 40.00 40.49 2783927
20080605 40.31 42.22 39.87 42.08 4035835
20080606 41.54 41.91 41.10 41.34 2894082
20080609 41.64 41.64 40.27 40.39 2127419
20080610 39.96 40.36 39.68 40.14 2656887
20080611 40.09 40.22 39.60 39.69 3097206
20080612 39.93 40.02 39.54 39.73 2823125
20080613 40.13 40.77 39.47 40.45 2252751
20080616 39.62 40.49 39.00 39.90 2470448
20080617 40.34 40.58 39.74 39.90 2561908
20080618 39.98 39.98 39.35 39.50 2408938
20080619 38.05 38.15 36.07 36.75 8096193
20080620 36.72 36.92 35.90 36.01 4026890
20080623 36.09 36.14 34.89 35.18 4343385
20080624 35.12 36.12 35.12 35.69 3234397
20080625 35.60 36.77 35.60 36.44 2749152
20080626 35.96 36.24 35.00 35.05 2218378
20080627 35.18 35.83 35.09 35.52 4297956
20080630 35.41 35.72 35.10 35.21 2710256
20080701 35.11 35.47 34.60 34.77 3084944
20080702 35.48 36.60 35.32 35.54 5321915
20080703 35.12 35.51 33.55 34.24 3651498
20080707 34.40 34.82 33.68 34.20 3289977
20080708 34.18 35.68 34.14 35.67 2292652
20080709 35.64 36.22 35.37 35.43 3016197
20080710 35.16 35.40 33.33 34.12 5617705
20080711 33.72 34.22 33.06 33.64 3063737
20080714 34.23 34.99 33.98 34.28 2448638
20080715 33.96 34.24 32.74 33.45 3286761
20080716 33.43 33.65 32.94 33.56 2598292
20080717 33.35 34.12 32.65 33.94 3958043
20080718 33.90 34.87 33.37 34.79 2927249
20080721 34.62 35.27 33.59 33.94 3153389
20080722 33.84 36.06 33.84 35.87 3638533
20080723 36.34 37.81 35.91 37.39 4067695
20080724 37.48 37.48 36.50 36.65 2349739
20080725 36.83 37.30 36.53 36.91 2290943
20080728 36.91 37.14 36.38 36.41 1714338
20080729 36.05 36.65 35.70 36.25 3293294
20080730 36.33 37.05 35.96 36.67 1663281
20080731 36.55 37.49 36.35 36.83 3958344
20080801 36.11 36.11 33.93 35.43 5562929
20080804 35.48 37.93 35.48 37.29 3452395
20080805 37.16 39.26 36.90 39.18 3403951
20080806 38.99 40.09 38.61 39.89 4141166
20080807 39.65 40.90 39.44 40.46 3900151
20080808 40.46 42.05 40.14 41.97 4611033
20080811 41.99 42.50 39.81 42.43 2512560
20080812 41.77 43.10 41.35 41.54 3274097
20080813 41.59 42.50 41.32 42.03 2132043
20080814 41.79 42.89 41.68 42.44 2253957
20080815 42.50 43.92 42.34 42.93 2467633
20080818 43.23 43.23 41.66 41.99 1829016
20080819 41.84 42.23 41.27 41.78 2304713
20080820 42.04 42.04 41.00 41.57 1647401
20080821 41.29 41.74 40.90 41.27 1884194
20080822 41.35 42.31 41.21 42.05 1909622
20080825 41.35 42.11 40.48 40.85 2036662
20080826 40.84 41.63 40.38 41.32 1272914
20080827 41.44 41.91 40.56 41.57 1748209
20080828 41.66 42.42 41.60 42.25 1334625
20080829 42.03 42.69 41.65 41.67 1856454
20080902 41.68 43.26 41.28 41.66 2852673
20080903 41.39 42.22 40.97 41.75 1740771
20080904 41.38 41.52 39.45 39.47 2727443
20080905 39.19 39.72 38.52 39.62 2086212
20080908 40.47 40.97 40.18 40.86 2153651
20080909 40.70 41.23 39.04 39.16 3561847
20080910 39.36 40.21 38.94 39.72 2710557
20080911 39.14 40.67 38.87 40.46 3004941
20080912 40.09 40.62 39.47 40.46 2486730
20080915 39.58 40.23 38.80 39.29 2498388
20080916 38.51 39.04 36.38 37.75 4044076
20080917 36.96 37.51 35.42 35.42 3192888
20080918 35.97 39.11 33.82 36.98 5552678
20080919 41.44 42.53 36.24 36.66 4673347
20080922 35.32 36.12 34.00 34.36 2193854
20080923 34.38 34.89 33.79 34.34 1730921
20080924 34.09 34.51 33.56 33.56 1308996
20080925 33.68 35.97 33.68 35.13 1576142
20080926 34.56 37.22 34.56 36.35 1329197
20080929 35.64 36.88 31.53 33.16 2018370
20080930 35.07 35.07 32.62 33.81 1928417
20081001 34.03 35.11 32.20 33.59 1438448
20081002 33.45 33.81 31.19 32.01 1660165
20081003 32.75 34.31 32.51 33.23 2115660
20081006 33.29 33.83 28.72 30.14 3589787
20081007 31.04 31.75 29.48 30.10 2677792
20081008 29.04 29.95 26.65 27.51 4587615
20081009 27.62 27.76 24.68 24.68 6448290
20081010 24.30 24.76 21.14 22.15 7754271
20081013 22.94 27.36 22.62 27.36 4901597
20081014 28.54 30.96 28.28 30.37 5922642
20081015 29.80 30.61 26.28 26.37 5727961
20081016 26.78 28.92 24.24 25.61 6712120
20081017 24.92 27.09 24.89 25.09 8060916
20081020 25.40 27.70 24.93 27.66 2749755
20081021 27.34 29.14 26.21 27.72 3457521
20081022 25.44 26.07 23.66 24.31 4778778
20081023 24.39 25.40 23.09 24.30 4632441
20081024 22.41 24.33 22.05 23.71 3537625
20081027 23.31 23.31 20.16 20.63 5338499
20081028 22.37 22.37 20.53 22.14 6253810
20081029 21.80 21.83 19.15 19.75 8441533
20081030 20.46 20.50 15.00 15.50 17888834
20081031 15.26 17.99 9.77 16.22 52167148
20081103 16.33 19.24 16.05 19.08 14692027
20081104 18.10 18.69 16.92 17.92 10580008
20081105 17.56 18.44 16.85 17.06 5889173
20081106 16.73 16.86 14.98 15.24 7541800
20081107 15.33 15.99 15.15 15.77 4193931
20081110 16.26 16.47 14.35 14.97 4282779
20081111 15.09 15.09 13.43 14.08 5387445
20081112 13.40 13.81 12.86 12.94 4098149
20081113 13.06 13.37 12.06 13.14 7357672
20081114 12.94 13.97 12.43 12.88 7401694
20081117 12.74 13.28 12.10 12.12 5435688
20081118 12.12 12.87 11.74 12.49 5031854
20081119 12.46 12.80 10.62 10.83 7552655
20081120 10.80 10.94 8.74 8.84 9650927
20081121 9.08 9.46 7.96 8.78 16494006
20081124 9.06 10.62 8.89 10.37 8534502
20081125 10.82 11.73 10.03 11.48 8125742
20081126 11.25 12.41 10.70 12.31 4767321
20081128 12.27 12.60 11.80 12.05 2160787
20081201 11.71 11.87 10.95 11.10 4044679
20081202 10.95 12.14 10.95 11.93 6064959
20081203 11.67 12.53 11.26 12.38 4411126
20081204 11.74 12.73 11.74 12.25 5484735
20081205 12.07 14.19 11.42 14.07 7994682
20081208 14.43 14.91 13.77 14.63 6392911
20081209 14.43 16.22 13.82 13.98 8316403
20081210 14.18 14.69 13.80 14.32 3583958
20081211 14.32 15.58 14.31 14.73 4962002
20081212 14.27 15.46 13.70 15.46 7476571
20081215 15.55 15.95 14.07 14.56 4672443
20081216 14.91 16.01 14.06 15.90 6795842
20081217 15.56 16.30 15.22 15.76 3911006
20081218 15.98 16.90 15.32 15.82 4255140
20081219 15.43 16.40 15.14 16.10 6054104
20081222 16.05 17.35 15.05 15.45 3014891
20081223 15.65 16.08 15.33 15.43 2128424
20081224 15.52 15.52 15.01 15.32 691786
20081226 15.65 15.90 15.55 15.80 1429402
20081229 15.52 15.65 15.08 15.31 3402343
20081230 15.45 16.44 15.43 16.41 2738800
20081231 16.39 16.90 16.19 16.77 3116402
20090102 16.82 17.82 16.70 17.70 3115397
20090105 17.61 18.69 17.19 18.06 4672744
20090106 17.57 18.18 17.43 18.08 4756768
20090107 17.78 17.96 16.91 17.00 3890302
20090108 16.95 17.43 16.64 17.30 2729151
20090109 17.52 17.59 16.45 16.63 3129267
20090112 16.59 17.07 15.75 15.95 3230075
20090113 14.70 16.43 14.70 15.34 8638023
20090114 14.96 14.96 14.24 14.59 3630392
20090115 14.57 14.89 13.94 14.65 5613685
20090116 14.74 15.59 14.65 15.19 6213809
20090120 15.15 15.89 13.97 14.04 5394179
20090121 14.89 14.98 13.97 14.78 4326902
20090122 14.45 15.37 14.03 14.87 7634869
20090123 14.06 15.70 14.05 15.44 3066250
20090126 15.56 16.03 15.26 15.52 2962426
20090127 15.65 16.55 15.57 16.47 4252326
20090128 15.93 18.73 15.93 18.20 9292420
20090129 18.03 18.16 17.20 17.51 4574449
20090130 17.53 17.69 16.58 17.27 5059593
20090202 16.92 17.96 16.71 17.57 6113302
20090203 17.78 18.49 17.51 18.28 5281210
20090204 18.27 18.54 17.48 17.93 5262717
20090205 18.35 21.67 18.35 21.28 12837281
20090206 21.35 22.39 20.59 21.62 5710473
20090209 21.89 22.94 21.26 22.14 4149709
20090210 21.77 22.14 19.97 20.43 6701566
20090211 20.59 21.13 20.22 21.03 4314137
20090212 20.31 21.72 19.90 21.38 4665307
20090213 21.37 21.85 20.87 21.19 3738838
20090217 20.40 20.82 19.65 19.82 5144119
20090218 19.98 20.78 19.50 20.50 8586765
20090219 20.87 21.28 19.09 19.12 6868809
20090220 18.71 19.23 17.96 18.58 7528131
20090223 18.14 18.89 16.78 17.63 9232016
20090224 17.93 18.79 17.77 18.71 8323137
20090225 18.62 18.66 17.37 17.83 6064054
20090226 18.10 18.10 15.68 16.31 9595548
20090227 15.86 17.05 15.50 15.68 7673664
20090302 15.57 15.57 13.51 13.96 9862392
20090303 14.38 14.90 12.95 13.26 9416445
20090304 13.62 14.68 13.22 14.27 6932229
20090305 13.89 14.07 12.62 12.81 5900530
20090306 12.94 13.55 12.68 13.37 7661604
20090309 13.37 14.15 12.88 13.58 4835803
20090310 14.23 15.52 13.81 15.29 6482509
20090311 15.43 15.83 14.95 15.26 6091100
20090312 15.25 16.96 15.15 16.51 6677513
20090313 16.62 17.48 16.62 17.20 5132417
20090316 17.32 17.91 16.59 16.64 5376421
20090317 16.71 17.22 16.37 17.21 4375651
20090318 17.09 19.29 16.75 18.46 8662318
20090319 18.78 19.16 17.47 17.78 5770837
20090320 17.83 17.86 16.82 17.22 4746017
20090323 17.79 18.83 17.52 18.68 5692074
20090324 17.99 18.67 17.69 17.72 4012400
20090325 18.31 18.44 17.33 17.71 4600917
20090326 17.95 18.67 17.76 18.60 3127570
20090327 18.40 18.48 17.78 17.86 3161440
20090330 17.31 17.56 16.67 17.09 4734093
20090331 17.47 18.17 17.02 17.55 4148982
20090401 17.16 18.25 16.81 17.85 4772973
20090402 18.39 19.21 18.24 18.56 4865164
20090403 18.55 18.97 17.73 18.30 4254401
20090406 18.09 18.95 17.67 17.86 3988751
20090407 17.45 18.32 16.86 17.81 5234027
20090408 18.24 19.22 17.94 18.99 4913063
20090409 19.37 20.59 19.28 20.41 5157368
20090413 20.47 21.27 20.26 20.39 4439984
20090414 19.80 20.34 19.43 19.52 3577901
20090415 19.49 20.75 19.47 20.71 5972555
20090416 20.58 21.60 20.06 21.18 7114417
20090417 21.34 21.75 20.79 21.37 3750759
20090420 21.03 21.31 19.93 20.01 3258039
20090421 20.31 20.82 19.38 20.08 2944591
20090422 19.69 20.48 19.47 19.98 2394353
20090423 20.08 20.48 18.91 19.53 2886671
20090424 19.42 20.10 19.12 19.54 2722331
20090427 20.05 20.75 19.45 19.46 3719594
20090428 19.29 21.14 19.29 20.35 4433271
20090429 20.30 21.28 19.79 20.73 3814390
20090430 19.76 21.09 19.31 19.67 5744984
20090501 19.71 19.96 19.28 19.45 2926955
20090504 19.90 19.90 18.51 19.27 4909055
20090505 19.46 19.94 18.98 19.19 5721636
20090506 19.46 20.12 18.98 20.03 5163581
20090507 20.24 23.44 20.11 22.29 10656744
20090508 23.46 24.58 23.42 23.63 7177948
20090511 23.72 23.72 21.33 21.39 5681152
20090512 21.59 21.95 20.86 21.46 3107829
20090513 21.18 22.21 20.76 21.17 4912562
20090514 21.70 22.18 20.98 21.81 5329725
20090515 21.76 22.93 21.44 21.62 4491090
20090518 21.85 21.86 20.72 21.43 5483042
20090519 21.43 21.87 20.90 20.96 3608865
20090520 21.24 21.93 20.81 20.90 3243309
20090521 20.57 21.70 20.42 20.70 4408820
20090522 20.61 20.93 19.85 19.89 3212245
20090526 19.74 20.63 19.28 20.43 3743544
20090527 20.27 21.00 20.15 20.29 3659670
20090528 20.50 22.15 20.50 21.84 7812260
20090529 21.80 22.25 21.16 22.12 4738001
20090601 22.40 23.43 22.19 23.07 5233526
20090602 22.77 23.98 22.55 23.41 4565143
20090603 22.30 23.25 22.12 23.15 5412095
20090604 23.42 23.78 22.44 23.02 3880727
20090605 23.44 23.55 22.62 22.79 2666516
20090608 22.68 22.73 21.07 21.23 7080647
20090609 21.51 21.54 19.81 20.37 9210953
20090610 20.63 21.23 20.13 20.43 4777483
20090611 20.20 21.08 19.96 20.86 4773073
20090612 20.59 21.12 20.17 20.85 4083246
20090615 20.37 20.73 20.11 20.36 3751460
20090616 20.26 21.93 20.23 21.50 7088763
20090617 21.41 22.24 21.06 21.79 5757309
20090618 21.93 23.69 21.88 23.61 8152865
20090619 24.13 25.38 24.01 25.19 11479546
20090622 24.54 25.02 23.54 23.87 6584220
20090623 23.93 24.20 23.51 23.83 3483305
20090624 24.18 24.40 23.52 23.66 4799528
20090625 23.44 25.55 23.24 24.93 6667091
20090626 24.85 25.05 24.33 24.62 3514169
20090629 24.60 24.84 23.81 24.20 4260814
20090630 24.22 24.53 23.71 24.04 4575264
20090701 23.83 24.81 23.49 24.52 3866598
20090702 24.06 24.34 23.47 23.61 4390983
20090706 23.49 23.79 23.05 23.42 3504850
20090707 23.46 25.63 23.41 25.19 9551658
20090708 25.36 25.47 23.30 24.08 7616856
20090709 24.17 24.60 23.23 24.02 5059265
20090710 23.79 24.63 23.75 23.93 3049207
20090713 24.06 24.68 23.91 24.63 3373278
20090714 24.60 25.02 24.11 24.56 3310949
20090715 24.77 25.05 23.44 24.47 6000813
20090716 24.44 24.93 23.29 24.70 5812123
20090717 24.88 24.95 24.40 24.82 4054687
20090720 24.80 24.95 24.24 24.92 3479097
20090721 24.84 25.62 24.18 24.58 4209207
20090722 24.54 24.86 24.23 24.36 4769967
20090723 24.33 25.48 24.05 25.27 4708340
20090724 25.46 26.30 25.29 26.15 4105993
20090727 25.74 26.92 25.51 26.39 3724404
20090728 26.81 28.93 26.33 28.41 9720106
20090729 28.09 28.94 25.99 26.53 9518489
20090730 28.15 29.10 27.17 27.70 9462974
20090731 27.67 28.58 27.51 28.34 5110271
20090803 28.21 28.69 27.26 27.99 5823246
20090804 27.82 28.59 27.35 27.87 4575966
20090805 27.96 27.97 27.25 27.49 3082977
20090806 27.51 27.80 26.44 26.78 5874953
20090807 27.23 28.18 27.04 27.59 3428692
20090810 27.54 27.95 27.29 27.95 2713814
20090811 27.97 28.52 27.49 28.07 4233056
20090812 28.06 28.99 27.63 28.66 3168554
20090813 28.66 29.45 28.44 28.99 4350700
20090814 28.99 29.19 28.25 28.76 2991388
20090817 28.35 30.57 28.30 29.62 8178217
20090818 29.87 29.87 28.72 29.41 3032573
20090819 28.43 29.19 28.18 29.06 3927123
20090820 28.75 30.49 28.75 29.86 4724774
20090821 30.22 30.22 29.20 29.81 4222635
20090824 30.12 30.28 29.63 29.94 3273672
20090825 29.95 30.44 29.77 30.34 3753765
20090826 30.57 30.57 29.60 29.91 3119152
20090827 30.14 30.58 29.92 30.51 3848260
20090828 30.74 30.88 29.47 29.61 2984073
20090831 29.29 30.24 29.07 29.37 2554885
20090901 29.36 29.64 28.46 28.63 3683620
20090902 28.58 29.80 28.31 29.64 5378225
20090903 29.66 29.76 28.70 29.58 3325178
20090904 29.56 30.19 29.45 29.84 2083911
20090908 29.69 29.71 28.79 29.34 3675503
20090909 29.40 29.74 28.52 29.35 4709041
20090910 29.21 31.02 29.15 31.00 6191107
20090911 31.03 31.38 30.79 31.27 3495230
20090914 31.36 32.07 31.05 32.01 4618554
20090915 32.14 32.18 31.30 31.33 4237065
20090916 31.54 32.47 30.61 32.47 4632984
20090917 32.45 32.93 32.00 32.53 5565713
20090918 32.63 32.87 31.71 31.77 4609635
20090921 31.50 31.95 31.30 31.68 2004346
20090922 31.76 31.91 30.83 31.25 5087123
20090923 31.17 31.30 30.12 30.28 7967080
20090924 30.29 30.59 28.77 29.14 6568788
20090925 29.01 29.46 28.14 28.25 5869542
20090928 28.44 29.29 28.24 28.98 5525330
20090929 29.20 29.36 27.85 28.54 9158945
20090930 28.47 28.47 27.39 28.03 8053559
20091001 27.88 29.07 27.59 27.75 4527866
20091002 27.47 28.26 26.77 27.76 4701626
20091005 27.96 28.79 27.43 28.64 4544300
20091006 28.81 28.92 27.95 28.62 4646912
20091007 28.34 29.86 28.34 29.50 5514106
20091008 28.70 28.94 28.04 28.27 6837444
20091009 28.49 29.56 28.41 29.46 5125202
20091012 29.78 30.06 29.48 29.58 3101616
20091013 29.51 29.56 28.42 28.65 4338474
20091014 28.80 29.75 28.62 29.65 3616080
20091015 29.48 29.94 28.61 28.87 4739103
20091016 28.60 28.96 28.25 28.31 2930261
20091019 28.34 28.83 28.24 28.79 2715217
20091020 28.86 29.89 28.77 29.19 4156097
20091021 29.18 29.78 28.03 28.10 3909687
20091022 28.04 29.14 28.04 28.86 4608333
20091023 29.19 29.30 28.29 28.44 2552280
20091026 28.73 28.83 27.32 27.44 3678108
20091027 27.53 28.98 27.14 28.57 5954718
20091028 28.38 28.53 27.34 27.49 4564843
20091029 27.64 28.89 27.64 28.67 4228146
20091030 28.48 28.91 27.78 27.78 3629007
20091102 27.87 28.49 27.51 27.97 3867200
20091103 28.11 28.37 27.68 28.25 3013433
20091104 29.20 30.93 29.09 29.72 7713857
20091105 30.31 30.59 29.59 30.38 3462462
20091106 29.67 30.90 29.67 30.82 3439515
20091109 30.58 31.41 30.18 30.90 4776982
20091110 30.85 31.19 30.64 30.89 2581039
20091111 30.94 31.12 30.38 30.84 3511063
20091112 30.80 30.94 30.02 30.16 2107860
20091113 30.39 30.85 30.16 30.53 2062967
20091116 30.72 31.44 30.55 30.87 4277148
20091117 30.89 31.01 30.31 30.53 2723634
20091118 30.49 30.71 30.06 30.12 2899598
20091119 29.69 29.94 28.89 29.78 4001878
20091120 29.40 30.11 29.40 29.97 2976657
20091123 31.13 32.37 31.13 32.23 5963636
20091124 32.18 32.73 31.83 32.73 3788737
20091125 32.74 33.18 32.15 33.09 3207435
20091127 32.01 32.69 31.70 32.57 1686689
20091130 32.93 32.93 31.90 32.01 3628406
20091201 32.16 33.45 32.01 33.01 4234760
20091202 33.05 33.30 32.69 33.30 3117048
20091203 33.41 33.47 32.08 32.16 3371173
20091204 32.34 33.07 31.87 32.09 3551947
20091207 31.91 33.77 31.91 33.17 4019014
20091208 32.78 34.32 32.78 33.78 4934207
20091209 34.02 34.79 33.21 33.48 6401442
20091210 33.71 35.68 33.71 35.51 6461666
20091211 35.45 35.93 35.13 35.49 2957317
20091214 36.07 36.61 35.84 36.20 3517777
20091215 36.19 36.87 35.49 35.98 3888443
20091216 36.23 36.97 36.07 36.72 4541595
20091217 36.19 36.57 35.47 35.99 2951806
20091218 35.99 36.16 35.28 35.73 3925721
20091221 36.12 38.04 36.12 37.11 4387576
20091222 37.31 37.58 36.34 36.59 4325247
20091223 36.89 37.11 36.37 36.41 2882262
20091224 36.50 36.57 35.47 36.25 1701419
20091228 36.17 36.54 35.64 35.99 2044730
20091229 36.15 36.41 35.86 36.14 1476655
20091230 36.00 36.00 35.46 35.75 1392781
20091231 35.80 36.11 35.19 35.20 1115006
20100104 35.20 36.33 35.11 36.29 3233990
20100105 36.34 37.42 35.92 36.90 4573761
20100106 36.86 37.48 36.46 36.82 2617314
20100107 36.10 38.32 35.93 38.18 4961163
20100108 38.28 38.28 37.43 37.89 2723534
20100111 37.97 38.17 37.05 37.29 2414795
20100112 37.16 37.29 36.07 36.46 4362825
20100113 36.60 36.97 35.56 36.37 5442959
20100114 36.24 36.84 35.80 36.69 3363157
20100115 36.64 36.92 35.75 36.76 4156698
20100119 37.08 38.80 36.93 37.84 7795926
20100120 38.42 39.18 37.85 38.12 6626006
20100121 38.23 38.78 36.87 36.97 4194577
20100122 36.88 38.00 36.45 36.64 4334166
20100125 37.13 37.13 36.22 36.27 3227677
20100126 34.65 35.35 33.91 34.29 8554996
20100127 34.14 34.91 33.68 34.52 4054788
20100128 34.73 35.27 34.41 34.42 3681315
20100129 34.46 34.57 33.64 33.70 2622525
20100201 33.62 34.37 33.05 33.72 4727980
20100202 33.76 35.29 33.57 35.17 4464635
20100203 34.95 35.13 33.93 34.69 4021018
20100204 34.56 35.57 33.02 33.45 6372983
20100205 33.37 33.92 32.63 33.29 5372113
20100208 33.17 33.77 32.66 33.01 2753596
20100209 33.42 33.68 32.61 33.41 2869836
20100210 33.25 33.43 32.50 32.99 3270666
20100211 32.83 33.34 32.52 33.27 3044197
20100212 32.80 32.86 32.20 32.69 4108499
20100216 32.03 32.65 31.93 32.65 4190669
20100217 32.56 33.65 32.56 33.12 5318201
20100218 32.55 33.47 32.55 33.08 4594805
20100219 32.88 32.93 32.43 32.73 2735458
20100222 32.57 33.59 32.57 33.35 4071723
20100223 33.08 33.27 32.55 32.93 3440116
20100224 33.12 33.91 32.47 33.86 5188232
20100225 33.46 34.13 32.92 33.80 4687697
20100226 33.97 34.69 33.84 34.19 3219359
20100301 34.51 34.92 33.96 34.51 3708772
20100302 34.65 34.73 34.22 34.37 4186660
20100303 34.44 35.00 34.14 34.62 3151820
20100304 34.59 34.63 33.51 33.97 5011366
20100305 34.05 34.75 33.91 34.70 3595237
20100308 34.69 34.87 34.30 34.73 2351865
20100309 33.77 34.55 33.75 34.02 3628739
20100310 33.88 34.61 33.71 34.30 2765345
20100311 34.15 34.96 33.85 34.92 3320956
20100312 34.96 35.20 34.26 34.51 2434941
20100315 34.37 34.41 33.42 34.26 2487789
20100316 34.30 35.01 33.90 34.93 3325760
20100317 35.06 35.06 34.39 34.80 2269488
20100318 34.22 35.99 33.97 35.81 6021141
20100319 36.00 37.98 35.96 37.05 7786866
20100322 37.36 37.94 36.78 37.25 4979883
20100323 37.39 37.44 36.64 36.91 3376007
20100324 36.99 37.05 36.22 36.36 2620111
20100325 36.80 36.82 36.00 36.07 3772672
20100326 36.24 36.45 35.57 35.87 2686472
20100329 36.01 36.40 35.75 36.32 1593366
20100330 36.42 36.79 36.14 36.55 2407816
20100331 36.43 36.64 36.03 36.55 2690676
20100401 36.61 37.16 36.61 37.12 2348461
20100405 37.30 37.58 36.94 36.97 2680367
20100406 36.90 37.33 36.74 37.06 2013753
20100407 36.94 36.94 35.86 36.22 3057714
20100408 36.04 36.60 35.47 36.59 3898888
20100409 36.52 36.67 36.12 36.60 3980363
20100412 36.54 36.64 36.28 36.39 1866017
20100413 36.24 36.27 35.19 35.68 4870682
20100414 35.72 35.72 34.61 34.65 7126558
20100415 34.65 34.85 34.03 34.69 5310687
20100416 34.57 35.14 33.97 34.46 5127919
20100419 34.25 35.67 34.25 35.27 4631362
20100420 35.55 36.01 34.34 34.90 4119691
20100421 34.89 35.05 33.78 33.97 4113585
20100422 33.82 33.87 33.11 33.50 4797415
20100423 33.39 34.18 33.25 33.96 4087661
20100426 34.07 34.21 32.82 32.85 4324480
20100427 32.47 33.25 32.14 32.33 7255477
20100428 32.56 33.33 32.19 33.07 6629200
20100429 33.15 34.55 33.15 33.78 6002624
20100430 33.87 33.87 31.97 32.03 7569666
20100503 32.36 32.74 31.87 32.69 6338132
20100504 32.15 32.18 31.12 31.19 5231014
20100505 30.75 32.23 30.75 31.97 7041580
20100506 32.77 33.94 30.75 32.90 9097171
20100507 33.03 33.03 30.94 31.36 8920308
20100510 32.42 33.03 32.07 32.62 4646876
20100511 32.27 33.62 32.14 33.10 3379510
20100512 33.25 34.09 33.04 33.93 3251993
20100513 33.69 34.57 33.47 33.81 4025905
20100514 33.54 33.73 32.79 33.40 3300037
20100517 33.30 33.85 32.84 33.64 2927494
20100518 33.95 34.42 33.60 33.72 4326982
20100519 33.47 34.29 33.41 33.71 3483405
20100520 32.97 33.37 32.30 32.60 5482145
20100521 31.96 33.13 31.85 32.62 4537576
20100524 32.41 33.21 32.23 32.68 3060416
20100525 31.58 32.16 31.19 32.13 6192398
20100526 32.42 33.23 32.31 32.40 4031210
20100527 33.16 33.68 32.69 33.65 2406314
20100528 33.61 33.87 33.22 33.44 2791869
20100601 33.04 33.94 32.79 32.83 3192638
20100602 33.06 33.76 32.92 33.73 3292430
20100603 33.93 34.83 33.67 34.77 3178325
20100604 34.24 35.73 33.94 34.04 4181948
20100607 34.00 34.70 33.19 33.88 3493114
20100608 34.23 34.39 32.98 33.60 4766987
20100609 33.84 34.13 33.10 33.26 2947612
20100610 33.69 34.17 33.35 34.11 3107259
20100611 33.74 34.51 33.51 34.46 2420127
20100614 34.69 35.16 34.50 34.52 2959724
20100615 34.84 35.14 34.71 35.08 2228551
20100616 34.77 35.46 34.72 35.16 1765925
20100617 35.33 35.47 34.92 35.31 2372683
20100618 35.36 35.44 35.04 35.18 2720604
20100621 35.49 35.91 35.05 35.18 2181808
20100622 35.10 35.38 34.08 34.18 4189255
20100623 34.13 34.27 33.69 33.92 3246187
20100624 33.75 34.11 33.25 33.31 2526125
20100625 33.33 33.45 32.90 33.26 4597030
20100628 33.27 33.70 33.06 33.16 2185511
20100629 32.74 32.91 31.62 31.84 4946152
20100630 31.64 31.94 30.92 31.03 4881392
20100701 30.95 31.01 29.09 29.83 9704830
20100702 29.96 30.13 29.55 29.74 3013373
20100706 30.22 30.71 29.80 30.16 4537776
20100707 30.39 31.24 30.14 30.67 7412321
20100708 30.84 31.26 30.60 30.98 2989451
20100709 31.10 31.32 30.85 31.26 2150879
20100712 31.19 31.38 30.86 31.10 2648938
20100713 31.40 31.68 31.21 31.34 2622313
20100714 31.30 31.63 31.03 31.42 3579594
20100715 31.47 31.89 30.84 31.58 3705510
20100716 31.36 31.65 30.27 30.31 3735938
20100719 30.48 31.26 30.43 31.12 2682068
20100720 30.70 31.29 30.39 31.22 3726129
20100721 31.45 31.47 30.48 30.66 3293230
20100722 31.00 31.60 30.87 31.49 3402931
20100723 31.37 31.51 30.79 30.98 3802799
20100726 30.97 31.82 30.92 31.75 2199424
20100727 31.96 32.02 31.43 31.50 2131361
20100728 31.38 31.63 30.20 30.34 3681187
20100729 30.60 30.99 30.20 30.59 2947612
20100730 30.36 30.98 30.03 30.73 2609501
20100802 31.25 31.62 30.96 31.56 2892762
20100803 31.37 32.18 31.29 31.74 3154303
20100804 31.77 32.34 31.69 32.12 3202247
20100805 33.75 34.00 32.63 33.93 5917646
20100806 33.59 34.53 33.49 34.36 3245487
20100809 34.65 34.74 34.35 34.61 2549546
20100810 34.32 34.97 34.11 34.83 2729712
20100811 34.34 34.34 32.81 33.37 5765506
20100812 33.12 33.53 32.75 33.39 2398007
20100813 33.25 33.49 32.91 33.35 2112244
20100816 33.11 33.40 32.52 33.34 2905674
20100817 33.68 34.11 33.33 33.75 1984326
20100818 33.68 33.93 33.29 33.74 3031890
20100819 33.53 33.70 32.58 32.85 3370802
20100820 32.58 32.92 32.07 32.38 1964708
20100823 32.55 33.01 32.45 32.69 2622113
20100824 32.27 32.46 31.74 31.74 2779458
20100825 31.51 32.44 31.36 32.30 2166093
20100826 32.46 32.72 31.88 31.97 1764624
20100827 32.13 32.53 31.54 32.49 1818373
20100830 32.39 32.72 31.88 31.88 1233735
20100831 31.75 32.77 31.47 32.19 3530048
20100901 32.65 33.55 32.36 33.54 2754935
20100902 33.38 33.59 32.71 32.99 3328963
20100903 33.31 33.89 33.25 33.73 1996938
20100907 33.49 33.71 33.13 33.45 1458842
20100908 33.45 33.69 33.32 33.62 1693759
20100909 33.99 34.62 33.87 34.36 2888558
20100910 34.45 34.66 34.17 34.61 1933980
20100913 35.13 35.33 34.76 35.23 3386516
20100914 35.21 35.36 34.88 35.04 2578373
20100915 34.87 34.97 34.37 34.62 2903472
20100916 34.57 34.67 34.22 34.61 1785743
20100917 34.87 34.94 34.30 34.44 2056893
20100920 34.48 35.02 34.40 34.95 1491573
20100921 34.97 35.85 34.77 35.56 2262982
20100922 35.48 35.67 35.05 35.44 2285503
20100923 35.09 35.80 34.99 35.11 2029668
20100924 35.62 35.98 35.54 35.98 2215939
20100927 35.87 36.01 35.60 35.61 2012252
20100928 35.65 35.73 35.31 35.51 2799877
20100929 35.45 35.64 34.92 35.31 3040198
20100930 35.62 35.96 35.37 35.75 3495116
20101001 36.02 36.15 35.34 36.00 2717601
20101004 35.89 36.02 34.92 35.13 2336350
20101005 35.46 35.89 35.20 35.79 2596489
20101006 35.44 36.01 34.30 34.55 3440366
20101007 34.73 35.55 34.68 35.34 2380190
20101008 35.36 35.52 34.96 35.39 1238039
20101011 35.39 36.19 35.39 36.02 1539617
20101012 35.92 36.27 35.55 36.10 2792870
20101013 36.33 36.52 35.97 36.16 3781980
20101014 36.16 36.60 35.60 35.92 3297635
20101015 36.25 36.32 35.51 35.84 3644654
20101018 35.79 35.92 35.24 35.68 3303940
20101019 35.15 35.21 34.40 34.59 3317653
20101020 34.61 35.57 34.59 35.28 1855808
20101021 35.32 35.63 34.98 35.63 2518418
20101022 35.63 36.38 35.55 36.14 2241062
20101025 36.48 36.71 36.29 36.35 2359972
20101026 36.13 36.35 35.84 36.10 2007948
20101027 35.81 36.73 35.52 35.81 3785483
20101028 36.09 36.27 35.31 35.63 2544842
20101029 35.61 36.08 35.02 35.13 3758959
20101101 35.29 35.78 34.84 35.35 3569084
20101102 35.69 36.83 35.69 36.82 3827622
20101103 36.82 37.45 36.21 36.79 3404533
20101104 37.17 37.37 36.75 37.34 2174001
20101105 37.45 37.80 36.86 37.33 3073528
20101108 37.10 37.57 36.69 36.80 3731133
20101109 36.85 36.98 36.36 36.53 3278717
20101110 36.55 36.71 36.04 36.62 2893563
20101111 36.34 37.09 36.25 36.97 2941507
20101112 37.08 37.62 36.88 37.33 3052809
20101115 37.34 37.49 36.41 36.43 3160308
20101116 36.12 36.24 35.60 35.78 2210334
20101117 35.85 36.28 35.43 36.21 2099332
20101118 36.30 36.90 35.79 36.47 2087921
20101119 36.37 37.45 36.07 37.42 4351805
20101122 38.08 38.51 36.87 37.48 4993295
20101123 37.06 37.16 36.14 36.33 3452677
20101124 36.45 36.87 36.45 36.66 2005946
20101126 36.23 36.63 35.98 36.18 1036954
20101129 35.92 36.94 35.60 36.89 3445671
20101130 36.56 37.07 36.32 36.78 3025884
20101201 37.20 37.97 37.20 37.97 3869861
20101202 37.96 38.30 37.71 38.22 3284422
20101203 38.17 38.17 37.66 37.95 1846699
20101206 37.92 38.02 37.50 37.53 2096930
20101207 37.87 37.87 36.94 37.00 4463107
20101208 37.02 37.22 36.67 36.90 2922790
20101209 37.10 37.86 37.06 37.59 3331566
20101210 37.74 37.86 37.50 37.62 1730693
20101213 37.54 38.31 37.23 37.47 3715219
20101214 37.51 37.76 36.99 37.12 2786364
20101215 37.01 37.18 36.32 36.80 2817192
20101216 36.82 36.89 35.92 36.31 3842436
20101217 36.30 36.74 36.15 36.67 2771751
20101220 36.82 36.83 36.47 36.73 1373664
20101221 36.82 37.32 36.75 36.97 2682068
20101222 36.94 37.04 36.51 36.62 1714878
20101223 36.64 36.80 36.41 36.60 1266866
20101227 36.42 36.57 36.13 36.52 807543
20101228 36.54 36.62 36.24 36.57 1071386
20101229 36.52 36.69 36.38 36.51 932558
20101230 36.42 36.47 36.16 36.22 1378769
20101231 36.21 36.78 36.19 36.63 1331425
20110103 36.83 37.87 36.73 37.79 3248589
20110104 37.75 37.89 37.34 37.45 2328243
20110105 37.28 37.87 37.18 37.57 5455020
20110106 38.14 39.10 37.95 38.97 5906035
20110107 39.09 39.41 38.68 39.37 3765765
20110110 39.09 39.37 38.81 39.24 2581576
20110111 39.40 39.71 39.32 39.46 2807884
20110112 39.71 39.71 39.11 39.28 2321136
20110113 39.27 39.62 39.18 39.49 1734596
20110114 39.37 40.40 39.18 39.99 2990852
20110118 40.07 41.10 40.00 41.10 3873164
20110119 40.87 40.99 40.17 40.37 2872343
20110120 40.22 40.82 40.08 40.81 3457782
20110121 40.85 41.01 40.54 40.93 3072427
20110124 40.89 41.05 40.32 40.47 1741803
20110125 40.42 41.73 40.14 41.58 4136907
20110126 41.59 42.14 41.59 42.02 3296033
20110127 41.89 42.63 41.86 42.51 2594688
20110128 42.51 42.61 41.19 41.22 2525224
20110131 41.36 41.99 41.28 41.98 3578393
20110201 42.14 42.91 41.95 42.87 2617809
20110202 42.64 42.72 42.07 42.22 3755956
20110203 42.47 42.96 41.34 42.52 4009389
20110204 43.22 43.96 42.10 42.79 2926093
20110207 42.84 43.04 42.21 42.27 1668736
20110208 42.33 42.83 42.12 42.62 1664231
20110209 42.35 43.00 42.30 42.77 1574749
20110210 42.58 43.12 42.54 42.96 1451736
20110211 42.66 43.13 42.55 42.88 1151860
20110214 42.90 43.03 42.63 42.93 930356
20110215 42.62 42.83 42.32 42.44 1602475
20110216 42.65 43.31 42.58 42.97 1321416
20110217 42.92 43.67 42.62 43.48 1640109
20110218 43.49 43.82 42.95 43.09 2026265
20110222 42.73 43.10 41.98 42.16 2053289
20110223 42.17 42.40 41.44 41.85 2657946
20110224 41.75 41.97 41.02 41.49 2950415
20110225 41.69 42.27 41.61 41.95 2493995
20110228 42.07 42.44 41.64 42.03 2362574
20110301 42.24 42.51 41.79 41.81 1527606
20110302 41.78 42.93 41.71 42.39 2186612
20110303 42.65 43.99 42.64 43.78 3511631
20110304 43.04 43.87 42.88 43.78 2582476
20110307 43.58 43.78 42.35 42.96 2425532
20110308 42.97 43.63 42.91 43.43 2047484
20110309 43.30 44.20 43.30 44.12 1888600
20110310 43.58 43.74 42.79 42.94 2224100
20110311 42.96 43.60 42.58 43.57 3121800
20110314 43.31 43.58 42.67 42.96 3395500
20110315 40.83 42.65 40.73 42.40 2659300
20110316 42.47 42.47 40.99 41.41 2260000
20110317 41.98 42.14 41.29 41.72 1590700
20110318 42.15 42.36 41.45 41.61 2751200
20110321 42.17 42.20 41.79 41.96 1955200
20110322 42.05 42.47 41.88 41.89 2216000
20110323 41.82 41.82 41.09 41.44 2464600
20110324 41.66 42.43 41.62 42.43 2043500
20110325 42.49 43.17 42.36 42.60 1359500
20110328 42.72 42.77 42.43 42.57 1044000
20110329 42.58 42.84 42.52 42.76 1146200
20110330 42.93 43.61 42.67 43.52 2006700
20110331 43.87 44.29 43.37 44.28 3456900
20110401 44.53 45.00 44.22 44.56 2876800
20110404 44.78 44.88 44.36 44.44 1466500
20110405 44.41 44.41 43.64 43.76 3056700
20110406 43.92 43.96 43.22 43.84 2473200
20110407 43.67 44.15 43.25 43.35 2831200
20110408 43.51 43.76 42.90 43.13 1744700
20110411 43.24 43.98 43.23 43.98 2814800
20110412 43.74 44.79 43.63 44.65 3054400
20110413 44.77 44.96 43.99 44.25 2224300
20110414 44.01 44.39 43.49 44.33 1946300
20110415 44.41 44.81 43.93 44.48 1870300
20110418 43.90 43.95 42.88 43.14 1818400
20110419 43.28 43.54 42.80 43.35 1660100
20110420 43.92 44.02 43.69 43.88 2364500
20110421 44.73 45.98 44.73 45.29 2742800
20110425 45.26 45.40 44.81 45.30 1484100
20110426 45.59 45.97 45.23 45.50 2468000
20110427 45.69 46.00 45.33 45.92 2234000
20110428 46.08 47.19 46.00 46.97 4131000
20110429 47.03 47.03 46.45 46.83 2900000
20110502 47.18 47.67 46.34 46.40 3804900
20110503 46.42 46.60 46.07 46.50 2722800
20110504 46.59 46.72 45.47 45.92 4014500
20110505 47.20 47.74 46.57 47.18 4339700
20110506 47.65 47.76 46.67 46.88 3508800
20110509 46.93 47.32 46.80 47.17 2551800
20110510 47.32 47.60 46.93 47.43 1843700
20110511 47.45 47.95 47.24 47.72 2701700
20110512 47.53 48.17 46.85 48.05 2100000
20110513 48.45 49.31 48.09 48.69 3206500
20110516 48.41 49.20 48.12 48.58 1957300
20110517 48.33 48.47 47.92 48.13 2649500
20110518 48.31 49.66 48.08 49.65 2525700
20110519 49.71 49.90 49.32 49.53 3205900
20110520 49.39 49.65 48.83 49.14 1719000
20110523 48.78 48.78 47.93 48.49 1898800
20110524 48.55 48.55 47.45 47.49 2676300
20110525 47.49 47.82 47.28 47.48 2775400
20110526 47.31 48.81 46.97 48.70 3595400
20110527 48.67 49.48 48.53 49.47 2560900
20110531 49.82 50.00 49.36 49.89 2712600
20110601 49.87 50.45 49.17 49.18 3078500
20110602 49.17 49.85 49.05 49.73 2059200
20110603 49.14 49.82 48.95 49.61 2290100
20110606 48.40 49.01 47.78 47.98 3383000
20110607 48.33 49.05 48.18 48.23 2636300
20110608 48.14 48.54 47.83 48.24 2403600
20110609 48.49 50.70 48.46 50.40 4419200
20110610 50.27 50.38 48.70 49.09 3207900
20110613 49.14 49.60 48.82 49.26 1674000
20110614 49.66 50.68 49.56 50.41 2864500
20110615 49.88 50.53 49.15 49.22 2887800
20110616 49.34 49.54 48.52 49.04 2976600
20110617 49.45 49.76 48.76 48.89 2961500
20110620 48.87 50.10 48.75 50.05 1953000
20110621 50.57 50.83 50.13 50.51 2660500
20110622 50.29 50.84 49.73 49.75 2156800
20110623 49.17 49.52 48.16 49.32 2760500
20110624 49.41 49.48 48.42 48.42 3437200
20110627 48.62 49.53 48.10 49.41 1946000
20110628 49.55 51.16 49.47 51.14 3285800
20110629 51.27 51.54 50.71 51.27 3628500
20110630 51.40 51.81 51.17 51.43 3156300
20110701 51.49 52.21 51.33 52.20 2533200
20110705 52.24 52.29 51.59 52.09 1889100
20110706 51.85 52.13 51.58 52.04 2382300
20110707 52.47 52.50 51.21 51.86 2081700
20110708 51.31 51.89 50.94 51.85 1617300
20110711 51.12 51.17 50.02 50.15 2584200
20110712 50.12 50.96 50.10 50.35 1758100
20110713 50.72 51.79 50.60 51.12 2184200
20110714 51.12 52.50 51.08 52.06 3922600
20110715 52.17 52.77 51.35 51.66 3368800
20110718 51.61 52.18 50.61 51.61 2827100
20110719 51.83 51.83 50.85 51.53 2707100
20110720 51.84 52.43 51.30 51.90 2308300
20110721 52.36 52.95 52.11 52.55 2068400
20110722 52.47 52.72 52.16 52.62 1545600
20110725 52.46 52.90 51.95 52.01 1421800
20110726 51.84 52.27 51.45 51.56 1976800
20110727 51.19 51.36 49.86 50.01 3519000
20110728 50.15 51.37 49.99 50.21 1768500
20110729 49.69 50.28 48.28 49.77 3400100
20110801 50.30 50.39 46.68 47.63 7017600
20110802 47.39 47.98 45.79 46.01 7245400
20110803 46.02 46.65 44.41 46.55 4881600
20110804 46.35 47.12 45.26 45.50 6249800
20110805 45.64 46.30 44.29 45.19 5534000
20110808 43.77 43.94 40.24 40.25 6784300
20110809 40.84 43.47 40.50 43.47 6224900
20110810 42.30 43.02 40.82 40.98 5607800
20110811 40.56 43.33 40.40 42.83 5286800
20110812 43.49 44.31 42.89 43.79 3074200
20110815 44.04 45.31 43.59 44.76 3478700
20110816 44.33 44.64 43.70 44.14 2958500
20110817 44.52 44.91 43.62 44.12 1731300
20110818 42.77 43.11 41.87 42.37 6448500
20110819 41.42 42.90 41.33 41.65 5328500
20110822 42.64 42.72 41.81 42.03 2642900
20110823 42.13 43.88 41.52 43.83 2967600
20110824 43.57 44.88 43.24 44.86 3090200
20110825 44.89 45.34 43.97 44.29 3044500
20110826 44.00 45.00 42.72 44.86 3388400
20110829 45.50 46.08 44.95 46.08 1539700
20110830 45.77 46.97 45.64 46.70 2523000
20110831 46.93 48.16 46.24 46.74 3248800
20110901 46.80 47.82 46.07 46.17 2364200
20110902 45.19 45.92 44.77 44.84 1668100
20110906 43.31 44.72 43.09 44.41 2265400
20110907 45.28 46.45 44.86 46.31 1977000
20110908 45.60 46.78 45.13 45.20 2816500
20110909 44.69 44.83 42.71 42.88 4529400
20110912 42.25 43.74 42.23 43.68 4157900
20110913 43.94 45.40 43.84 45.09 4591900
20110914 45.06 46.54 44.27 45.83 3790100
20110915 46.43 46.74 45.34 46.59 2971100
20110916 46.68 46.97 45.56 46.40 3058300
20110919 45.51 46.25 45.29 46.02 2809100
20110920 45.97 46.99 45.19 45.63 2791700
20110921 45.57 45.95 43.60 43.62 2878200
20110922 42.53 43.06 41.45 41.96 4568900
20110923 41.70 42.68 41.23 42.26 3353500
20110926 42.73 43.34 41.63 43.28 2397400
20110927 43.74 45.00 43.46 44.23 3046400
20110928 44.25 44.26 42.19 42.24 2482100
20110929 43.18 43.44 41.38 42.52 2709100
20110930 41.99 43.14 41.71 41.94 3278800
20111003 41.38 42.12 39.59 39.98 4481000
20111004 39.17 40.79 38.79 40.64 4442800
20111005 40.80 41.71 40.28 41.60 2919500
20111006 41.72 42.45 41.24 42.43 2633800
20111007 42.80 42.81 41.52 41.98 2801000
20111010 42.86 43.70 42.76 43.43 1690800
20111011 43.22 43.72 42.92 43.62 1637500
20111012 44.01 45.27 43.90 44.45 2631100
20111013 43.97 44.36 42.79 43.30 2773700
20111014 44.12 44.77 43.96 44.70 2071700
20111017 44.33 44.58 43.74 43.84 1688500
20111018 43.33 43.94 41.39 43.43 3792300
20111019 43.49 44.10 43.00 43.19 2422300
20111020 43.48 44.31 42.88 44.20 2304600
20111021 44.62 45.16 44.10 44.70 3087300
20111024 47.00 47.54 44.08 45.34 9314500
20111025 44.83 45.82 44.35 44.92 4261300
20111026 45.67 45.83 44.71 45.27 5098200
20111027 47.16 47.62 45.88 47.37 3895300
20111028 46.77 47.15 45.86 46.63 4197600
20111031 46.35 46.62 44.24 44.34 4893500
20111101 42.90 43.64 42.37 43.18 4106400
20111102 44.16 44.16 42.33 42.66 4035800
20111103 43.33 43.35 41.49 42.78 4809300
20111104 42.38 43.09 41.82 42.99 2417700
20111107 42.61 43.15 41.87 42.64 2323600
20111108 42.77 43.70 42.42 43.51 3002900
20111109 42.69 42.90 41.97 42.47 4231400
20111110 43.13 43.29 42.29 43.19 3685200
20111111 43.57 44.56 43.57 43.77 1946300
20111114 43.47 43.90 43.38 43.74 1934200
20111115 43.54 44.43 43.34 44.24 2622700
20111116 43.70 44.00 42.60 42.75 5573100
20111117 42.94 43.47 42.05 42.51 18379900
20111118 42.68 42.77 41.98 42.09 4700900
20111121 42.02 42.58 41.22 42.32 4242000
20111122 42.36 42.50 41.50 41.98 2880200
20111123 41.37 41.49 40.78 40.78 2759900
20111125 40.56 41.38 40.56 40.92 1272100
20111128 42.15 42.30 41.49 41.86 2211400
20111129 41.92 42.52 41.89 42.06 2212100
20111130 42.89 44.26 42.76 44.23 3801600
20111201 43.81 44.43 43.53 43.59 2804500
20111202 44.00 44.03 42.65 43.07 2818200