20000103 29.71 30.09 26.91 30.03 10173738
20000104 28.47 30.96 28.25 30.34 13576220
20000105 30.87 39.84 30.65 39.09 45250724
20000106 36.60 37.85 34.89 34.89 17524046
20000107 34.70 37.26 31.74 36.66 17130388
20000110 37.38 44.86 36.51 42.42 16848686
20000111 41.34 42.06 39.50 41.06 11424940
20000112 40.74 40.77 33.08 35.45 16741544
20000113 36.69 40.74 36.54 39.87 15614339
20000114 41.27 42.80 38.69 40.56 11799337
20000118 40.52 40.52 37.63 38.25 7063391
20000119 38.38 38.94 36.85 37.13 7130004
20000120 37.63 39.03 36.88 38.07 8869969
20000121 39.37 39.50 36.94 37.69 12789705
20000124 37.66 37.69 33.58 33.67 8943403
20000125 34.89 36.01 33.95 35.04 10159292
20000126 35.51 36.38 32.68 32.77 5890038
20000127 33.42 35.36 30.12 31.90 12303751
20000128 31.43 32.59 28.22 28.78 14335047
20000131 28.34 30.43 27.66 30.06 12223895
20000201 31.00 32.34 29.53 32.30 8991557
20000202 32.74 35.39 32.65 33.83 12640829
20000203 34.48 35.04 32.65 34.70 10339067
20000204 35.38 36.01 34.02 34.51 7710661
20000207 34.58 34.58 33.30 33.67 5776074
20000208 34.86 35.88 34.20 34.39 8868765
20000209 34.54 35.04 32.37 32.52 10359131
20000210 32.09 32.24 30.40 31.77 12564585
20000211 31.43 31.84 29.84 30.40 10950623
20000214 30.59 30.59 29.41 29.78 6352718
20000215 29.60 30.40 27.41 28.63 17947400
20000216 29.41 31.40 29.03 30.43 15916505
20000217 31.49 32.21 30.90 32.05 9089872
20000218 32.77 32.77 29.84 30.50 8204240
20000222 30.21 31.21 29.78 30.96 9477512
20000224 34.20 36.26 33.89 36.04 21310156
20000225 31.40 31.65 28.41 29.19 85911168
20000228 29.19 29.65 26.26 26.76 22551326
20000229 27.29 27.35 25.54 26.17 21841856
20000301 26.23 26.85 23.80 24.05 31229480
20000302 24.27 24.74 22.68 23.21 20533270
20000303 25.54 27.41 24.69 26.36 23554132
20000306 27.66 28.53 26.82 27.44 19102294
20000307 28.10 28.28 25.17 25.76 13002385
20000308 26.66 26.85 25.29 25.61 11026064
20000309 25.17 28.10 24.92 28.04 21313768
20000310 27.54 29.71 27.38 29.13 18883996
20000313 28.56 28.63 26.63 26.66 13095483
20000314 27.54 27.91 25.42 25.45 9786500
20000315 26.42 26.42 24.33 24.95 12211054
20000316 25.79 26.43 23.05 25.89 20888406
20000317 26.79 27.41 26.17 27.16 21581424
20000320 27.10 27.35 24.92 25.42 8420531
20000321 25.42 26.45 24.05 26.39 9983931
20000322 26.10 26.36 25.42 26.14 10760013
20000323 25.42 28.28 25.23 27.88 21704618
20000324 28.34 30.46 28.28 29.78 36495924
20000327 29.90 30.59 29.13 29.38 13130796
20000328 29.22 29.22 27.88 27.94 7315397
20000329 28.16 28.16 25.67 25.89 14432960
20000330 25.48 26.76 25.17 25.39 11351906
20000331 25.92 27.41 25.35 27.10 12688180
20000403 26.42 26.79 24.42 24.58 9313387
20000404 25.39 26.23 22.74 25.76 12140830
20000405 24.92 26.04 23.42 24.74 9694606
20000406 25.26 25.42 23.86 24.30 9164912
20000407 24.52 25.39 24.36 25.07 10195006
20000410 23.58 23.58 19.94 20.43 37681316
20000411 20.53 20.53 18.69 19.69 31783252
20000412 20.19 20.43 18.01 18.66 19760800
20000413 18.72 20.00 17.57 17.75 17469874
20000414 17.26 20.00 15.89 15.95 16955830
20000417 15.82 17.44 15.20 16.89 19858714
20000418 17.44 18.50 16.45 18.32 18033276
20000419 18.69 18.69 17.16 17.41 12373574
20000420 17.47 17.63 16.89 17.44 10633208
20000424 17.16 17.19 14.95 15.82 9560176
20000425 16.64 17.91 16.23 17.72 14686973
20000426 17.82 20.06 17.69 18.50 18193388
20000427 18.25 20.09 16.98 19.94 12008005
20000428 20.25 20.31 17.69 17.91 14934966
20000501 18.50 18.94 17.94 18.01 16417708
20000502 18.19 18.44 17.01 17.19 8015235
20000503 16.98 16.98 15.51 15.98 8601109
20000504 16.45 17.13 16.01 16.70 7827836
20000505 16.23 17.57 16.20 17.26 6552958
20000508 17.29 17.35 15.92 15.95 6693006
20000509 16.14 16.14 14.67 15.73 14264020
20000510 15.64 16.01 14.70 15.05 6959458
20000511 15.45 15.45 14.36 14.98 18132392
20000512 15.11 15.14 14.11 14.23 19611522
20000515 14.42 14.45 13.58 14.08 14577021
20000516 14.20 14.30 13.74 14.14 12422531
20000517 14.05 14.42 13.77 13.96 11142838
20000518 14.08 14.11 12.83 13.02 8873580
20000519 13.05 14.95 13.05 14.51 24742332
20000522 14.76 14.83 13.21 14.11 35455396
20000523 14.14 14.58 13.33 13.49 16649650
20000524 14.76 17.94 14.39 17.47 55381928
20000525 17.57 19.13 15.70 15.92 26580210
20000526 16.20 16.70 15.89 16.60 12952225
20000530 17.16 19.09 17.13 19.06 10936177
20000531 18.75 18.94 18.01 18.07 7122380
20000601 18.44 19.44 18.38 19.13 7362748
20000605 20.40 21.74 20.25 21.24 14782880
20000606 20.78 20.84 19.25 19.38 12212659
20000607 19.69 19.94 17.94 18.78 18573402
20000608 19.16 19.19 18.50 18.57 8466679
20000612 19.38 19.41 18.13 18.16 5651275
20000613 18.19 18.78 18.00 18.19 7497580
20000614 18.25 18.69 18.22 18.41 8734736
20000615 18.60 19.19 17.54 19.09 7402475
20000616 18.81 19.31 18.63 19.04 10112743
20000619 19.13 19.41 18.25 19.34 6130407
20000620 19.34 19.38 18.63 18.84 7568607
20000621 18.50 19.13 18.13 18.91 7829040
20000622 18.91 19.97 18.72 18.81 7608735
20000623 18.94 19.25 18.32 18.44 5904484
20000626 18.81 19.38 18.13 19.34 8193405
20000627 19.50 19.56 18.81 19.13 10332245
20000628 19.31 19.69 18.69 19.34 12721888
20000629 19.22 20.93 19.13 20.74 22081422
20000630 20.93 20.93 19.91 20.62 11438985
20000703 20.46 20.56 20.06 20.09 1747589
20000705 20.25 22.40 19.94 21.96 15924130
20000706 21.93 22.37 20.99 22.30 9715071
20000707 22.37 22.68 21.99 22.15 6700631
20000710 21.96 23.02 21.56 22.30 6497180
20000711 22.26 22.99 21.65 21.81 12550139
20000712 22.05 22.43 20.49 21.15 10104718
20000713 21.13 21.87 20.56 21.28 10022856
20000714 21.65 21.90 20.81 21.06 7656889
20000717 20.96 20.99 20.13 20.46 6774868
20000718 20.19 20.62 19.69 19.72 5951435
20000719 20.19 20.74 19.34 19.47 11315791
20000720 19.84 20.19 19.38 19.38 8691397
20000721 19.42 19.69 18.88 18.88 6528480
20000724 19.03 19.41 18.25 18.50 7654883
20000725 18.60 19.03 18.13 18.60 5940199
20000726 18.60 18.63 16.82 17.66 11467877
20000727 17.38 17.88 16.98 17.29 4247986
20000728 17.32 18.04 16.45 16.51 6883616
20000731 16.85 17.16 16.07 16.95 7587868
20000801 18.25 18.69 17.14 17.44 13351903
20000802 18.10 20.31 17.97 19.53 21291296
20000803 19.13 19.56 18.44 19.44 11034893
20000804 19.94 20.19 19.03 19.44 6910502
20000807 19.91 20.99 19.69 20.68 6635221
20000808 20.71 21.43 20.68 21.03 4445819
20000809 21.31 21.43 20.19 20.22 3882016
20000810 20.06 20.43 19.75 19.81 3374794
20000811 19.81 20.49 19.75 20.37 8346294
20000814 20.49 21.31 19.91 21.21 8039312
20000815 21.34 21.68 20.96 21.31 5967486
20000816 21.46 23.77 21.43 23.73 13089464
20000817 23.33 23.73 22.49 23.64 7261224
20000818 23.73 23.92 22.74 23.39 4637633
20000821 23.89 24.17 22.68 23.05 7903277
20000822 23.30 23.73 22.74 22.96 6923744
20000823 24.61 28.94 24.33 27.22 72346184
20000824 27.01 28.22 26.66 27.63 25995942
20000825 27.41 27.91 26.63 27.38 15842268
20000830 27.41 29.16 27.22 28.85 14355513
20000831 28.91 29.90 27.94 29.84 15793311
20000901 29.90 29.90 28.28 29.38 6231530
20000905 29.35 29.47 28.35 28.38 6396057
20000906 28.41 29.16 28.35 28.66 8295732
20000907 28.91 29.78 28.41 29.60 8781686
20000908 29.53 30.21 28.85 29.78 8396053
20000911 29.65 29.65 28.78 29.19 5724308
20000912 29.19 29.90 28.04 29.87 10820206
20000913 29.62 30.84 29.16 29.28 8788909
20000914 29.31 29.35 27.54 28.28 6482734
20000915 27.60 28.66 27.41 28.06 12400861
20000918 27.63 27.91 25.36 25.82 10317799
20000919 26.14 29.13 25.67 28.94 10714668
20000920 28.81 29.10 27.66 28.72 6687790
20000921 28.44 28.44 27.13 27.66 4546943
20000922 26.60 27.72 26.04 26.17 15196603
20000925 26.23 27.16 25.04 25.73 9733530
20000926 25.76 28.91 25.23 27.94 10936177
20000927 28.13 28.88 27.16 27.79 5734741
20000928 27.85 29.65 27.76 29.13 6806569
20000929 28.53 28.91 26.66 28.41 7274466
20001002 28.44 28.88 26.54 26.94 5397663
20001003 27.47 28.04 25.48 25.82 5912510
20001004 25.64 27.35 24.61 26.72 8377193
20001005 26.97 28.47 26.85 27.51 7434979
20001006 27.57 28.13 26.63 26.85 7233535
20001009 26.63 27.51 25.82 27.04 4105531
20001010 26.97 27.35 25.29 26.54 8528878
20001011 25.54 25.57 23.05 23.58 14291307
20001012 23.61 24.67 22.18 22.74 8813388
20001013 22.63 23.80 22.43 23.27 9501589
20001016 23.33 24.45 22.68 22.74 8578235
20001017 23.15 23.30 20.78 22.12 8566598
20001018 21.24 23.86 20.19 23.27 10644845
20001019 23.98 27.04 23.05 26.17 11886416
20001020 26.72 27.41 25.73 26.48 8076631
20001023 26.48 28.28 26.29 27.07 9209454
20001024 27.44 27.51 26.66 27.19 4859141
20001025 26.88 27.85 25.67 26.04 5856330
20001026 26.26 27.54 25.57 27.13 8637224
20001027 27.10 28.47 27.04 27.66 8120371
20001030 27.62 29.16 26.79 27.91 6150471
20001031 27.91 30.78 27.91 30.62 15023650
20001101 30.37 33.89 30.37 33.64 25088640
20001102 33.89 34.54 31.93 34.39 27452200
20001103 33.03 33.52 30.31 31.52 20363930
20001106 31.62 32.89 31.55 31.84 8638027
20001107 31.80 34.45 31.74 33.64 13116751
20001108 33.33 33.52 31.65 31.65 9669325
20001109 30.56 32.34 30.15 32.30 15537292
20001110 31.21 32.52 30.28 30.34 7162107
20001113 29.60 29.87 26.63 27.69 11469081
20001114 28.01 32.24 28.01 29.38 12987136
20001115 28.94 33.14 28.91 30.37 11352308
20001116 30.21 31.34 29.06 29.19 8661702
20001117 29.71 31.84 29.71 30.59 11223496
20001120 30.06 30.46 26.54 26.60 16834642
20001121 27.30 27.79 23.92 24.02 15715864
20001122 21.74 22.43 20.81 21.87 35157644
20001124 22.21 23.15 21.68 22.80 5375994
20001127 23.12 24.30 22.74 23.77 11345085
20001128 23.55 24.23 23.05 24.22 13643636
20001129 24.36 24.36 21.74 23.67 8070211
20001130 22.74 23.77 21.06 22.71 11981921
20001201 23.18 24.48 21.18 22.96 12929753
20001204 22.18 23.61 21.93 22.68 8695410
20001205 25.51 26.42 24.42 25.36 31778034
20001206 25.01 25.67 23.73 24.27 23885592
20001207 24.02 24.95 23.61 24.14 19172920
20001208 25.48 25.79 22.83 24.48 168117280
20001211 24.48 26.23 24.23 26.20 21132788
20001212 26.07 28.06 25.36 25.39 15816586
20001213 25.98 26.11 24.83 25.36 13288901
20001214 25.29 26.01 24.36 24.48 15423328
20001215 24.23 24.36 22.12 24.05 20143224
20001218 23.80 24.36 22.43 22.93 8850707
20001219 22.90 23.30 20.93 21.24 12100701
20001220 20.64 20.84 19.03 19.13 15669315
20001221 19.13 21.78 19.03 19.84 10105921
20001222 19.69 20.53 17.19 17.57 28543290
20001226 17.35 17.85 16.57 17.41 16051336
20001227 17.57 19.15 17.19 18.91 15979105
20001228 18.50 21.71 18.50 20.43 13638018
20001229 20.34 21.06 18.84 19.66 12776864
20010102 19.25 19.44 17.44 18.07 11400060
20010103 18.10 21.53 17.66 19.47 20512002
20010104 19.59 20.99 19.56 20.16 14973489
20010105 20.84 20.84 17.97 18.07 18750368
20010108 18.19 18.22 15.48 16.42 27800112
20010109 16.89 17.75 16.32 16.98 20087444
20010110 17.01 17.88 16.45 17.57 14734726
20010111 17.50 17.79 16.85 17.44 16861528
20010112 17.41 17.82 16.79 16.98 10184974
20010116 17.25 17.57 16.42 16.98 11522853
20010117 17.29 17.79 17.19 17.44 14960247
20010118 17.54 18.32 17.07 18.16 14877181
20010119 18.91 19.06 17.60 17.94 13745161
20010122 18.13 18.22 17.07 17.50 12499978
20010123 17.92 17.92 16.82 17.69 18940176
20010124 18.00 19.22 17.57 18.69 21432948
20010125 18.75 19.53 18.38 19.19 17209842
20010126 19.16 19.34 17.91 18.00 16241545
20010129 17.60 18.38 17.44 17.94 15627982
20010130 18.88 20.22 17.82 18.84 34011176
20010131 18.94 20.19 18.81 19.69 28333820
20010201 19.56 20.37 19.41 19.88 8550547
20010202 19.88 20.62 19.78 19.88 13461453
20010205 19.59 20.34 19.59 19.97 9321412
20010206 19.91 22.02 19.88 21.78 15740743
20010207 21.12 21.12 18.57 19.19 34689344
20010208 19.34 19.38 18.25 18.41 21068984
20010209 18.38 18.44 16.64 16.98 23656058
20010212 21.12 21.12 18.57 19.19 34689344
20010213 18.10 18.84 17.19 17.19 12339465
20010214 17.57 17.82 16.82 17.79 11453431
20010215 18.04 19.06 17.94 18.22 8573019
20010216 17.85 18.13 17.29 17.35 6522060
20010220 17.69 18.07 16.23 16.29 14741547
20010221 17.75 19.81 17.69 18.94 26575396
20010222 18.81 19.66 18.07 19.09 14413699
20010223 18.81 19.94 18.54 19.88 11243961
20010226 20.16 22.62 20.06 22.49 25003970
20010227 21.81 21.90 20.25 21.65 21510396
20010228 21.56 22.05 19.97 20.49 14427342
20010301 20.13 22.33 19.63 22.05 12579031
20010302 21.24 22.08 20.43 20.62 14165706
20010305 20.87 21.65 20.37 20.99 5638032
20010306 21.74 23.02 21.28 21.34 16758799
20010307 21.93 23.45 21.87 23.15 21235918
20010308 23.37 23.61 21.93 22.15 11514827
20010309 21.83 21.87 20.19 20.96 14666909
20010312 20.40 22.05 19.97 20.02 16538093
20010313 20.59 22.11 20.19 21.83 17621960
20010314 20.59 21.96 20.25 21.06 13072208
20010315 21.62 21.90 14.33 14.86 177856032
20010316 14.39 15.23 13.30 15.14 55705760
20010319 15.14 15.70 14.20 15.55 18886806
20010320 15.73 15.95 14.45 14.48 15947404
20010321 14.61 15.17 14.05 14.42 20367942
20010322 14.61 15.30 14.17 15.20 17277258
20010323 15.55 16.26 15.08 15.17 9156886
20010326 15.76 16.20 14.89 15.10 10679757
20010327 15.20 16.39 14.95 16.04 15723087
20010328 15.89 15.92 14.05 14.30 13125178
20010329 13.96 14.95 13.68 13.96 13867552
20010330 13.93 13.99 13.46 13.83 15045319
20010402 13.86 13.96 11.40 12.40 39486688
20010403 12.18 12.31 11.27 11.68 26264802
20010404 11.68 12.86 11.65 12.40 26801720
20010405 13.11 14.83 13.08 14.76 27025234
20010406 13.96 15.26 13.86 14.70 16432957
20010409 14.67 15.70 14.50 14.82 11347091
20010410 15.08 15.95 15.01 15.55 14723891
20010411 16.00 16.03 14.20 14.49 21680540
20010412 14.44 15.00 13.98 14.54 16841864
20010416 14.53 14.53 13.51 13.57 8709054
20010417 13.47 14.56 13.31 14.22 13495161
20010418 14.78 15.70 14.26 15.21 23899638
20010419 15.17 15.82 14.63 15.81 11459049
20010420 15.31 15.74 14.95 15.45 13755193
20010423 15.44 15.45 14.59 14.68 8938989
20010424 14.76 15.43 13.86 14.64 11826625
20010425 14.58 15.45 14.33 15.39 5840680
20010426 15.60 16.42 14.35 14.64 11739947
20010427 15.15 15.77 14.99 15.18 8073822
20010430 15.50 16.62 15.33 15.97 16056553
20010501 15.81 16.32 15.31 16.01 11924939
20010502 16.21 16.70 16.12 16.43 13566991
20010503 16.19 16.20 15.37 15.40 7555364
20010504 15.20 17.32 14.88 17.31 14699413
20010507 17.13 17.48 16.35 16.45 14492752
20010508 16.96 17.44 16.82 17.39 14255192
20010509 17.13 17.13 16.41 16.97 17615540
20010510 17.09 17.57 16.92 16.96 13666108
20010511 16.99 17.37 16.56 16.71 6866361
20010514 16.67 16.69 16.36 16.60 5213474
20010515 16.60 17.07 16.09 16.42 8700226
20010516 16.07 17.42 16.07 17.25 10606723
20010517 17.28 17.89 16.82 17.56 8133212
20010518 16.47 16.55 15.58 16.06 15223890
20010521 16.30 16.42 15.28 15.76 20078216
20010522 16.04 16.10 15.15 15.53 25585430
20010523 16.89 17.19 16.39 16.62 31296094
20010524 16.45 17.67 16.20 17.61 13953427
20010525 17.62 18.16 17.17 17.82 14046525
20010529 17.70 17.74 15.87 16.15 14772446
20010530 15.80 16.10 14.95 15.13 12319802
20010531 15.25 16.40 15.22 15.98 8606727
20010601 16.25 16.45 15.20 16.14 7802555
20010604 16.20 16.70 15.47 15.88 4935786
20010605 15.93 16.87 15.93 16.75 7756407
20010606 16.84 17.52 16.27 17.18 9622375
20010607 17.09 17.76 16.74 17.75 9967880
20010608 17.65 18.65 17.59 17.74 14424533
20010611 17.59 18.44 17.44 17.91 13957038
20010612 17.45 18.37 17.39 18.32 13503989
20010613 18.39 18.64 18.13 18.31 11950220
20010614 17.94 18.18 17.25 17.41 12113141
20010615 17.14 18.32 16.97 17.84 12231520
20010618 17.97 18.06 17.42 17.61 6254805
20010619 17.85 18.29 17.35 17.75 19132390
20010620 17.44 19.14 17.44 18.86 17512008
20010621 18.81 19.70 18.81 19.68 11227107
20010622 19.38 19.38 17.70 17.78 10898857
20010625 18.19 18.59 17.44 17.88 11069804
20010626 17.74 18.37 17.22 18.02 14205433
20010627 17.82 18.49 17.78 18.28 7663711
20010628 18.46 19.66 18.24 19.10 19144428
20010629 19.05 20.31 18.50 19.93 8776871
20010702 19.34 19.51 18.84 19.35 7098704
20010703 19.17 19.29 18.24 18.57 4997985
20010705 18.52 19.06 18.39 18.42 8045331
20010706 18.37 18.38 17.38 17.39 9508812
20010709 17.71 18.38 17.19 17.94 7017243
20010710 18.03 18.63 17.42 17.53 5184582
20010711 17.60 18.19 17.19 17.95 8063389
20010712 18.42 19.26 18.30 18.93 8534496
20010713 18.73 18.87 18.06 18.61 13886412
20010716 18.57 18.78 17.18 17.37 14589060
20010717 17.18 17.92 16.86 17.31 11997571
20010718 17.32 17.50 16.52 16.57 10629998
20010719 17.16 17.44 15.95 16.50 11383207
20010720 16.65 17.05 16.14 16.54 6776072
20010723 16.54 17.07 16.01 16.01 6447822
20010724 16.10 16.64 15.50 16.04 6860743
20010725 16.10 16.80 15.95 16.48 6284098
20010726 16.53 17.02 15.95 16.95 5316604
20010727 17.04 17.05 16.42 16.59 7716279
20010730 16.75 17.64 16.66 17.00 7711062
20010731 17.09 17.54 16.95 17.14 5917727
20010801 17.19 17.20 16.67 17.08 6649266
20010802 17.13 17.41 16.00 16.31 8944206
20010803 16.52 16.52 15.87 16.18 4059383
20010806 16.16 16.25 15.53 15.67 6915719
20010807 15.69 16.34 15.56 15.80 5719493
20010808 15.70 16.68 15.58 15.59 8241158
20010809 15.64 16.15 15.47 15.74 4449029
20010810 15.60 15.95 15.06 15.25 8665314
20010813 15.76 15.76 14.47 15.28 14757197
20010814 15.49 15.71 14.78 14.80 10337462
20010815 14.77 15.13 14.45 14.49 17424126
20010816 14.44 15.35 14.22 15.31 9169727
20010817 14.91 15.58 14.91 15.00 6421739
20010820 15.07 15.61 14.80 15.55 4729125
20010821 15.37 15.95 14.57 14.68 12769641
20010822 16.40 18.07 16.32 17.96 48862676
20010823 18.02 18.42 17.69 17.80 20680542
20010824 18.07 19.47 17.88 19.46 19613530
20010827 19.21 19.44 18.52 18.98 17093870
20010828 19.05 19.52 18.22 18.57 10508409
20010829 18.57 18.72 17.95 18.19 12187780
20010830 18.10 18.64 17.58 18.21 8181366
20010831 18.07 19.16 18.06 18.83 10264428
20010904 18.83 19.46 18.32 18.34 9877190
20010905 18.48 18.68 17.43 18.06 11093480
20010906 17.66 18.23 17.65 17.72 8443404
20010907 17.47 18.35 17.29 17.51 9804156
20010910 17.46 18.44 17.26 18.11 7851110
20010917 17.07 17.42 16.33 17.03 9949822
20010918 17.06 17.36 16.18 16.25 8629198
20010919 16.25 16.71 15.44 16.23 10587863
20010920 15.87 16.75 15.49 15.99 8101912
20010921 14.68 16.90 14.66 15.93 23988322
20010924 16.25 17.02 15.25 16.14 18102296
20010925 16.00 16.35 15.28 15.47 12103912
20010926 15.63 16.38 15.44 15.95 10855519
20010927 16.09 17.94 16.09 17.84 13432160
20010928 17.78 18.63 17.27 17.84 13198211
20011001 17.64 18.46 16.75 18.14 10628794
20011002 18.07 18.38 17.48 17.67 15877982
20011003 17.50 17.84 17.20 17.41 20419306
20011004 17.64 17.64 17.07 17.44 18014816
20011005 17.41 18.14 17.17 17.81 7851110
20011008 17.67 18.31 17.45 18.18 7143246
20011009 18.20 18.36 17.62 18.12 9390032
20011010 18.09 18.48 17.92 18.05 21247556
20011011 18.17 18.66 17.15 17.47 19311764
20011012 17.39 17.59 17.19 17.47 21474280
20011015 17.54 17.61 16.97 17.55 15711851
20011016 18.00 18.73 17.99 18.65 17926132
20011017 18.95 19.02 18.26 18.27 16740741
20011018 18.34 18.84 18.22 18.57 7845492
20011019 18.48 19.18 18.34 19.16 6588271
20011022 19.08 19.98 18.74 19.79 16633599
20011023 19.86 21.03 19.81 20.60 35070564
20011024 20.59 21.19 20.16 20.84 19064172
20011025 20.62 21.66 19.98 21.42 17152056
20011026 21.38 21.80 20.31 20.44 20866738
20011029 20.26 20.26 19.69 19.75 14074213
20011030 19.51 20.19 19.18 19.67 13387617
20011031 19.83 20.62 19.52 20.05 12245966
20011101 20.16 21.15 19.71 21.06 15967067
20011102 20.83 22.15 20.71 21.26 26859906
20011105 21.59 22.01 20.93 21.05 13637617
20011106 20.88 22.07 20.65 21.81 19958634
20011107 21.83 22.76 21.76 22.10 22625162
20011108 22.30 23.45 21.31 21.39 26768412
20011109 21.47 21.78 20.82 21.09 17316182
20011112 21.11 21.25 20.04 21.03 11880798
20011113 21.40 21.81 20.64 21.01 11200623
20011114 21.34 21.66 20.29 20.79 10759612
20011115 20.82 21.54 20.71 20.84 11237942
20011116 20.91 21.05 19.67 19.92 25612314
20011119 20.07 20.38 19.79 20.30 14462655
20011120 20.29 20.74 19.78 19.83 8826229
20011121 20.04 20.58 19.95 20.28 7006810
20011123 20.23 20.66 20.08 20.39 2835870
20011126 20.52 20.58 19.39 20.18 16716664
20011127 20.07 20.36 19.66 19.89 14205031
20011128 19.76 20.92 19.61 20.02 13916509
20011129 20.26 21.38 20.26 21.15 15999170
20011130 21.07 22.00 21.04 21.88 15486731
20011203 21.78 22.04 21.51 21.59 11081843
20011204 21.47 22.03 21.46 21.80 9898859
20011205 21.96 22.85 21.93 22.37 17450210
20011206 21.46 22.18 21.46 21.95 10077832
20011207 21.87 21.88 21.13 21.38 11699017
20011210 21.36 21.54 21.13 21.22 10018040
20011211 21.39 22.07 21.30 21.71 14103507
20011212 21.55 21.77 21.27 21.69 9179759
20011213 21.54 21.55 21.17 21.25 11963864
20011214 21.17 21.28 20.34 20.41 17796920
20011217 20.48 21.39 20.47 21.04 13290908
20011218 21.14 21.82 21.08 21.73 7910901
20011219 21.33 22.43 21.31 22.26 12067395
20011220 22.30 22.40 21.16 21.21 7758012
20011221 21.83 21.88 20.76 21.42 15719074
20011224 21.37 21.45 20.75 21.06 2664522
20011226 21.21 21.67 21.18 21.42 5597904
20011227 21.34 21.47 20.83 21.15 6519251
20011228 21.20 21.68 21.20 21.47 5048547
20011231 21.44 22.00 21.23 21.32 7278077
20020102 21.34 21.43 20.11 20.70 11345486
20020103 20.58 21.13 20.17 20.44 14808963
20020104 20.50 20.79 19.96 20.17 17932954
20020107 20.24 20.88 19.86 19.91 14747165
20020108 20.00 20.80 20.00 20.69 10582245
20020109 20.64 21.05 19.70 19.95 23377568
20020110 19.87 20.04 18.42 18.60 26760386
20020111 19.09 19.74 18.99 19.52 25002766
20020114 19.42 19.74 18.97 19.45 11608327
20020115 19.79 20.03 19.27 19.49 11732724
20020116 19.46 19.94 19.04 19.34 11530879
20020117 19.59 19.94 19.40 19.74 8366759
20020118 19.24 19.82 19.14 19.38 12353109
20020122 19.67 19.69 18.84 18.96 7361946
20020123 19.12 20.06 18.92 19.93 12365950
20020124 19.84 20.19 19.43 19.82 6360744
20020125 19.66 19.97 18.96 19.67 11900461
20020128 19.75 19.79 19.16 19.63 10239950
20020129 19.62 20.19 19.43 19.57 12542113
20020130 19.79 19.88 18.59 19.64 14002785
20020131 19.54 19.66 18.71 19.56 17392426
20020204 19.01 19.21 17.73 18.16 10075424
20020205 18.24 19.47 18.24 18.46 12805355
20020206 18.85 18.99 17.62 17.87 12154072
20020207 17.82 18.28 17.20 17.25 13086655
20020208 17.45 18.58 17.34 18.50 12758003
20020211 18.36 18.76 18.10 18.31 10880398
20020212 18.09 19.06 17.83 18.56 7654481
20020213 18.57 18.74 18.22 18.42 11669723
20020214 19.26 19.59 18.70 18.76 28630768
20020215 18.77 18.85 18.14 18.19 10680158
20020219 18.08 18.74 18.02 18.48 18170112
20020220 18.65 19.33 18.56 19.00 20240736
20020221 19.13 19.75 18.88 19.24 15599893
20020222 19.22 19.94 18.89 19.69 13601903
20020225 19.70 19.80 18.90 19.56 11703832
20020226 19.57 19.60 18.85 19.32 7506006
20020227 19.50 19.52 18.32 18.64 10455439
20020228 18.68 19.19 18.54 18.88 10780880
20020301 18.88 19.69 18.71 19.66 7377194
20020304 19.76 20.67 19.46 20.52 11199419
20020305 20.26 20.84 20.14 20.55 9329438
20020306 20.65 20.66 19.94 20.37 10117559
20020307 20.38 20.52 18.56 18.82 25915686
20020308 19.31 19.31 17.86 18.39 23078612
20020311 18.14 19.44 18.14 19.13 15845879
20020312 18.90 19.41 18.65 18.92 9682969
20020313 18.83 19.43 18.76 19.29 7677756
20020314 19.24 19.60 18.97 19.00 7804963
20020315 19.31 19.39 18.81 19.00 8062185
20020318 19.14 19.67 19.14 19.32 6390840
20020319 19.36 19.88 19.35 19.60 6272461
20020320 19.44 19.60 18.58 18.58 7960661
20020321 18.77 18.99 18.45 18.59 9766837
20020322 18.69 19.04 18.24 18.75 4791725
20020325 18.67 19.05 18.46 18.47 6625189
20020326 18.29 19.23 18.29 18.65 6216683
20020327 18.67 19.13 18.46 19.01 5048547
20020328 19.07 19.48 19.06 19.12 6242766
20020401 19.00 19.24 18.51 19.20 6949828
20020402 18.94 18.95 18.04 18.14 12040509
20020403 18.23 18.83 18.22 18.66 14594276
20020404 18.67 19.05 18.36 18.92 11250382
20020405 19.00 19.16 18.59 18.59 8236744
20020408 18.98 20.32 18.97 19.97 21577010
20020409 19.57 19.97 19.54 19.54 9620368
20020410 19.64 19.81 19.20 19.69 12410893
20020411 19.67 19.92 19.42 19.44 6620775
20020412 19.52 20.19 19.49 20.06 7166922
20020415 20.06 20.16 19.44 19.73 6664916
20020416 19.84 20.49 19.76 19.93 7348703
20020417 20.02 20.04 19.51 19.80 6619170
20020418 19.69 20.10 19.69 19.89 7752796
20020419 20.03 20.13 19.73 19.89 7495573
20020422 19.69 20.24 19.67 19.83 8568203
20020423 19.84 19.91 19.08 19.48 13707039
20020424 19.54 19.64 18.77 18.77 11161698
20020425 18.83 19.57 18.47 19.40 10811378
20020426 19.63 19.63 18.55 19.01 8277674
20020429 18.89 19.06 18.37 18.64 10542919
20020430 18.62 19.64 18.44 19.53 8540916
20020501 19.44 19.59 18.74 19.44 7176954
20020502 19.12 19.69 18.97 19.02 7539313
20020503 19.03 19.14 18.48 18.70 7835861
20020506 18.67 18.87 18.37 18.51 9352311
20020507 18.57 18.93 18.51 18.52 7641640
20020508 18.88 20.43 18.65 20.43 10931361
20020509 20.11 20.29 19.75 19.80 9261220
20020510 20.17 20.59 19.46 19.51 15666506
20020513 19.80 20.72 19.73 20.58 11756801
20020514 20.91 21.71 20.84 21.58 14150056
20020515 21.53 22.38 21.38 21.68 14978706
20020516 21.90 22.30 21.03 21.54 26545700
20020517 21.74 21.85 21.00 21.65 10110336
20020520 21.33 21.51 20.93 21.42 8520852
20020521 21.54 21.74 20.77 20.93 7979521
20020522 20.69 21.22 20.24 21.16 9016437
20020523 21.20 21.38 20.63 21.20 10638826
20020524 21.11 21.18 20.64 21.04 5816202
20020528 21.16 21.42 20.37 20.67 8214673
20020529 20.73 21.68 20.59 21.39 11309370
20020530 21.23 22.39 21.21 22.17 18705024
20020531 22.43 22.63 21.64 21.80 20272036
20020603 21.69 22.10 21.18 21.23 10936578
20020604 21.50 21.97 21.12 21.43 16117949
20020605 21.52 22.14 21.16 22.14 13487938
20020606 22.16 22.28 21.62 21.84 9276469
20020607 21.89 22.19 21.68 21.94 12199016
20020610 22.08 22.37 21.68 21.94 7334257
20020611 22.24 22.30 21.69 21.73 7276071
20020612 21.66 22.13 21.60 22.08 12251183
20020613 22.02 22.04 21.65 21.82 8498781
20020614 21.68 22.11 21.17 21.96 8758010
20020617 22.36 23.58 22.12 23.38 20036080
20020618 23.35 24.35 23.28 24.09 26759182
20020619 24.07 24.47 22.94 22.99 14978305
20020620 23.19 24.01 23.05 23.54 19010400
20020621 22.43 23.08 21.28 22.03 31258372
20020624 21.54 22.09 21.41 21.56 21524040
20020625 22.14 22.79 21.94 22.17 28443370
20020626 21.69 23.70 21.68 23.50 25347870
20020627 23.67 23.91 23.25 23.64 22874760
20020628 23.93 24.93 23.64 24.78 24062158
20020701 24.50 24.65 23.73 23.74 16145237
20020702 23.47 24.14 22.67 22.93 21345870
20020703 22.92 23.97 22.65 23.96 18801332
20020705 24.07 24.96 23.98 24.96 9388025
20020708 24.82 24.98 23.28 23.44 20255182
20020709 23.71 24.17 23.10 23.13 16601095
20020710 23.50 23.67 22.97 23.01 16104306
20020711 23.01 23.75 22.95 23.66 17844270
20020712 23.85 24.30 23.46 23.80 17264818
20020715 23.57 23.68 21.89 23.06 22221872
20020716 23.19 23.92 22.86 23.22 17761206
20020717 23.95 24.24 21.89 22.38 25755974
20020718 22.39 22.40 20.26 20.78 29519612
20020719 20.54 21.10 20.20 20.62 15833440
20020722 20.64 20.94 19.88 20.25 12704633
20020723 20.34 21.06 19.88 19.93 21014810
20020724 19.86 22.15 19.58 22.10 19570994
20020725 21.85 21.88 20.61 20.89 17478702
20020726 20.83 21.76 20.71 21.61 9877190
20020729 21.51 22.34 21.06 22.32 11678150
20020730 22.05 22.42 21.64 22.29 10411298
20020731 22.22 22.23 21.46 21.92 10698617
20020801 21.81 22.08 20.45 20.45 14084646
20020802 20.59 20.63 19.52 19.92 14471082
20020805 19.82 20.10 19.37 19.54 10715070
20020806 19.89 20.33 19.85 19.94 15137614
20020807 20.28 20.51 19.54 20.45 11430157
20020808 20.43 20.93 19.91 20.84 12054554
20020809 20.83 21.37 20.63 20.99 8967079
20020812 20.85 21.07 20.60 20.82 6469491
20020813 20.88 21.39 19.72 19.74 13784486
20020814 19.94 21.43 19.83 21.35 16326617
20020815 20.93 21.44 20.25 21.20 18009600
20020816 21.18 21.87 20.67 21.70 8945811
20020819 21.85 23.13 21.69 23.13 12932963
20020820 22.83 23.29 22.60 22.76 14298129
20020821 23.02 23.30 22.71 23.25 12090669
20020822 23.16 23.82 22.86 23.80 9381605
20020823 23.54 23.65 22.74 22.83 11209451
20020826 23.08 23.25 22.68 23.01 7766038
20020827 23.15 23.31 22.20 22.51 11434170
20020828 22.18 22.69 21.78 21.83 10308971
20020829 21.63 22.52 21.44 22.10 9450224
20020830 22.08 22.72 21.70 22.24 8978315
20020903 22.09 22.16 21.61 21.99 14534886
20020904 22.03 22.95 21.94 22.69 20346674
20020905 22.30 22.61 22.15 22.28 13207842
20020906 22.63 23.25 22.45 23.13 10477510
20020909 23.10 23.92 22.45 23.64 12456640
20020910 23.72 23.99 23.49 23.97 11689787
20020911 24.04 24.40 23.24 23.31 12179353
20020912 23.20 23.70 23.01 23.29 13827424
20020913 23.25 23.73 23.07 23.56 8757609
20020916 23.49 23.86 23.23 23.74 10435776
20020917 23.86 23.96 23.00 23.10 13029672
20020918 22.87 23.18 22.68 22.85 13153268
20020919 22.68 22.68 22.19 22.21 13566991
20020920 22.25 22.29 21.89 22.04 15963857
20020923 22.03 22.08 21.53 21.86 10092679
20020924 21.68 22.10 21.50 21.65 14973088
20020925 21.83 22.20 21.51 22.09 21800926
20020926 22.23 22.48 22.05 22.23 16727499
20020927 22.20 23.26 22.18 22.80 16011208
20020930 22.68 23.06 22.33 22.69 16379988
20021001 22.73 23.65 22.31 23.63 11751585
20021002 23.51 24.00 23.38 23.49 12136014
20021003 23.49 23.70 22.83 22.84 12055356
20021004 22.96 23.15 22.32 22.50 17305348
20021007 22.40 22.46 21.43 21.84 16755188
20021008 22.00 23.05 22.00 22.65 13963860
20021009 22.45 23.16 22.30 22.88 14756395
20021010 22.54 22.95 22.02 22.46 17705026
20021011 22.69 23.98 22.51 23.60 14580231
20021014 23.35 24.03 23.30 24.02 9542118
20021015 24.62 24.82 24.17 24.69 13776060
20021016 24.35 24.92 24.09 24.85 14656074
20021017 25.07 26.18 25.04 25.91 22510796
20021018 25.54 25.79 24.72 25.63 21923718
20021021 25.49 25.54 25.01 25.37 12100300
20021022 25.06 25.84 24.80 25.77 14099093
20021023 25.72 26.65 25.36 26.53 14528867
20021024 26.51 26.65 24.58 24.74 18960240
20021025 24.67 25.28 24.20 24.89 13986733
20021028 25.07 25.13 24.42 24.57 12794922
20021029 24.65 24.96 24.17 24.62 10153674
20021030 24.75 25.72 24.66 25.39 11289707
20021031 25.41 26.29 25.36 25.88 14858321
20021101 25.90 27.16 25.52 26.92 15796120
20021104 27.22 27.43 25.72 25.92 19203818
20021105 25.77 26.91 25.76 26.81 11262019
20021106 26.99 27.35 26.60 27.30 11156481
20021107 27.17 27.41 26.32 26.57 10758408
20021108 26.53 26.86 26.08 26.37 12107122
20021111 26.37 26.41 25.80 25.82 9045731
20021112 25.92 27.38 25.92 27.03 13943796
20021113 26.75 27.14 25.89 26.35 22645226
20021114 25.98 26.01 24.15 24.54 46353852
20021115 24.21 24.91 24.10 24.87 18577014
20021118 24.93 25.12 24.40 24.63 14473490
20021119 24.52 25.05 24.20 24.97 17902858
20021120 25.02 25.52 24.45 25.40 14522848
20021121 25.34 26.61 25.31 26.35 16583037
20021122 26.21 26.93 25.99 26.42 12494762
20021125 26.56 27.01 26.17 26.77 11163303
20021126 26.59 26.74 26.24 26.42 10076226
20021127 26.47 27.22 26.32 27.00 11883206
20021129 27.16 27.26 26.83 26.88 4186991
20021202 27.24 27.42 26.78 27.03 9414109
20021203 26.71 27.01 26.38 26.62 8605924
20021204 26.61 26.84 26.11 26.53 11331842
20021205 26.60 26.75 25.63 25.68 9874381
20021206 25.36 26.18 25.32 25.87 10587863
20021209 25.68 25.79 24.52 24.55 16745958
20021210 24.62 25.07 24.48 24.80 8339071
20021211 24.65 25.25 24.45 24.85 7770452
20021212 24.89 24.97 23.73 24.04 13445803
20021213 23.90 23.90 22.62 23.23 20691778
20021216 23.30 23.57 23.04 23.53 13155274
20021217 23.48 24.37 23.20 24.30 11566192
20021218 24.04 24.18 23.63 23.69 11827829
20021219 23.64 24.34 23.31 23.80 10982324
20021220 24.32 24.46 23.53 24.02 15284083
20021223 24.17 24.42 23.97 24.28 6715077
20021224 24.06 24.42 24.05 24.22 2261232
20021226 24.42 24.69 24.10 24.19 6312991
20021227 24.10 24.27 23.35 23.48 6388031
20021230 23.52 23.68 22.97 23.20 7168928
20021231 23.21 23.44 22.90 23.38 7682571
20030102 23.49 23.89 23.02 23.57 13140828
20030103 23.57 23.87 23.26 23.46 9990352
20030106 23.42 24.28 23.38 24.04 13908483
20030107 24.04 24.64 23.88 24.54 11762419
20030108 24.40 24.52 23.09 23.25 13261614
20030109 23.58 25.04 23.47 24.95 20802532
20030110 24.61 25.63 24.52 25.12 11852307
20030113 25.24 25.34 24.68 25.23 7731126
20030114 25.22 25.75 25.09 25.65 8272859
20030115 25.70 25.81 24.60 25.07 10300544
20030116 25.07 25.14 24.77 25.02 12261616
20030117 24.77 24.81 23.67 24.07 16794514
20030121 24.12 24.59 23.95 24.12 11711858
20030122 24.11 24.41 23.60 23.70 9320610
20030123 23.87 24.67 23.51 24.54 9658089
20030124 24.39 24.40 22.58 23.28 17837850
20030127 23.05 23.35 22.79 23.21 8679760
20030128 23.29 23.55 22.18 22.58 15579026
20030129 22.43 23.40 22.05 23.15 14453426
20030130 23.43 23.70 22.03 22.13 17605508
20030131 21.78 22.44 21.58 21.98 17018430
20030203 21.99 22.41 20.68 20.97 21330220
20030204 20.69 20.75 19.96 20.07 30960220
20030205 20.52 22.13 20.43 21.06 32780040
20030206 21.02 21.03 20.56 20.84 12443799
20030207 21.43 22.08 21.03 21.21 23183748
20030210 21.29 21.44 20.71 21.05 12398454
20030211 21.06 21.60 20.81 21.06 11128793
20030212 21.03 21.35 20.67 20.93 9751989
20030213 21.00 21.06 20.55 20.77 9250786
20030214 21.76 22.16 20.82 22.14 29139194
20030218 22.12 22.79 22.11 22.72 13478307
20030219 22.68 22.92 22.20 22.52 8882408
20030220 22.50 22.65 22.11 22.15 8401269
20030221 22.32 22.61 21.76 22.53 11061779
20030224 22.70 22.92 22.53 22.77 12911695
20030225 22.48 22.89 22.12 22.75 11234330
20030226 22.66 22.67 21.70 21.87 15490342
20030227 22.18 22.94 22.18 22.93 21592258
20030228 22.99 23.70 22.77 23.68 18319792
20030303 24.00 24.15 23.10 23.22 13308163
20030304 23.22 23.58 23.03 23.30 13388420
20030305 23.31 23.87 23.14 23.57 12759609
20030306 23.47 23.88 22.91 23.72 14721082
20030307 23.35 24.12 23.21 23.79 13221486
20030310 23.49 23.78 23.01 23.29 8830643
20030311 23.25 23.67 23.10 23.40 11890027
20030312 23.28 23.61 22.97 23.58 12066993
20030313 23.79 24.84 23.39 24.72 19112326
20030314 24.81 24.92 24.49 24.87 17926534
20030317 24.62 25.64 24.27 25.64 22885996
20030318 25.53 25.67 25.04 25.42 13486333
20030319 25.44 25.59 24.70 25.14 18825408
20030320 25.07 25.42 24.72 25.36 16643229
20030321 20.32 20.87 18.98 19.30 163336400
20030324 18.98 19.54 18.81 19.41 39794876
20030325 19.50 19.75 19.33 19.38 24489926
20030326 19.26 19.96 19.26 19.74 23233908
20030327 19.55 19.72 19.44 19.45 15417710
20030328 19.33 19.59 19.08 19.12 13284487
20030331 18.87 18.89 18.30 18.54 20136000
20030401 18.56 18.67 18.35 18.45 19272038
20030402 18.69 19.62 18.68 19.53 14416508
20030403 19.39 19.46 18.80 18.84 15792910
20030404 18.96 19.26 18.90 19.11 12294120
20030407 19.91 19.98 19.11 19.16 12971888
20030408 19.15 19.64 19.07 19.21 9889228
20030409 19.32 19.57 18.69 18.94 14953425
20030410 18.95 19.19 18.67 19.09 11093881
20030411 19.36 19.66 18.94 19.55 13841870
20030414 19.55 20.11 19.49 19.98 15688175
20030415 19.89 20.41 19.84 20.00 15473488
20030416 20.04 20.43 19.26 19.30 22344262
20030417 19.11 20.23 19.11 19.94 20867138
20030421 20.09 20.36 19.61 19.91 13958643
20030422 19.47 19.90 19.39 19.69 20525246
20030423 19.67 19.67 19.21 19.31 19554540
20030424 19.27 19.44 19.04 19.38 12411295
20030425 19.28 19.28 18.47 18.56 21006786
20030428 18.42 18.56 16.60 17.34 71275560
20030429 18.29 19.47 18.24 19.31 70180056
20030430 19.21 19.80 19.13 19.35 22234712
20030501 19.33 19.41 18.99 19.17 11619161
20030502 19.06 19.98 19.04 19.89 15380391
20030505 20.01 20.59 19.79 20.33 17117948
20030506 20.23 20.57 20.07 20.39 15054950
20030507 20.30 20.33 20.05 20.20 12323012
20030508 19.79 20.12 19.79 19.95 8853917
20030509 19.99 20.19 19.70 19.90 11004796
20030512 19.87 19.92 19.34 19.38 26542088
20030513 19.43 19.74 19.01 19.50 25315366
20030514 19.56 19.85 19.34 19.43 19478698
20030515 21.03 21.61 20.70 20.84 55351028
20030516 20.76 21.22 20.68 21.14 13625578
20030519 20.96 21.03 20.15 20.21 18484720
20030520 20.27 21.46 20.20 21.24 22418100
20030521 21.18 21.25 20.96 21.08 15239139
20030522 20.82 21.79 20.77 21.55 12598694
20030523 21.57 22.09 21.53 21.72 10569404
20030527 21.76 22.65 21.66 22.50 13262015
20030528 22.41 22.53 22.02 22.50 13593877
20030529 22.25 22.86 22.18 22.66 13609126
20030530 22.77 23.20 22.47 22.89 11998775
20030602 23.05 23.24 22.13 22.31 16409683
20030603 22.30 23.05 22.08 22.97 13741549
20030604 23.00 23.80 22.68 23.61 15908078
20030605 23.22 23.38 22.55 22.93 17827016
20030606 23.16 23.87 22.93 22.93 18180948
20030609 23.13 23.32 22.89 23.06 8715876
20030610 23.01 23.50 22.95 23.44 7772860
20030611 23.50 23.87 23.21 23.79 12097090
20030612 23.80 23.92 23.55 23.73 7424546
20030613 23.82 23.92 22.78 22.88 11858727
20030616 23.13 24.06 22.89 23.98 10265231
20030617 24.15 24.51 23.84 24.11 10743159
20030618 24.05 24.06 23.23 23.59 20608310
20030619 23.71 23.75 22.88 23.01 14035289
20030620 23.26 23.27 22.68 22.99 13644840
20030623 22.94 23.16 22.58 22.89 10276868
20030624 23.14 23.14 22.33 22.51 13845080
20030625 22.68 22.92 22.53 22.53 10169725
20030626 22.74 22.74 21.62 21.78 22270828
20030627 21.80 22.23 21.58 22.13 12096287
20030630 22.22 22.62 22.08 22.23 11655678
20030701 21.94 22.49 21.66 22.42 9751187
20030702 22.42 22.68 22.21 22.50 7674947
20030703 22.51 22.62 21.76 21.82 9901267
20030707 22.26 22.62 22.05 22.35 12263622
20030708 22.37 22.38 21.51 21.92 13920522
20030709 22.35 22.55 21.81 22.11 17609922
20030710 22.20 22.20 21.30 21.51 9650866
20030711 21.88 22.07 21.51 21.58 7627194
20030714 21.73 22.34 21.68 21.92 14455432
20030715 21.66 21.84 21.43 21.54 10940591
20030716 21.79 21.85 20.94 21.22 9585056
20030717 21.01 21.10 20.09 20.47 15227903
20030718 20.49 20.56 20.06 20.25 9276067
20030721 20.09 20.19 19.64 20.15 11528471
20030722 20.22 20.52 19.81 20.34 10855920
20030723 20.98 21.08 20.18 20.58 12823814
20030724 20.92 21.08 20.73 20.80 14640424
20030725 20.89 21.19 20.53 21.12 9733932
20030728 21.16 21.29 20.94 21.13 5153282
20030729 21.18 21.60 20.63 21.30 11800140
20030730 21.31 21.88 20.85 21.07 10066997
20030731 21.43 22.13 21.22 21.50 12110733
20030801 21.21 21.77 21.18 21.36 10056564
20030804 21.34 21.80 20.77 21.46 10034092
20030805 21.49 21.80 21.20 21.28 8256005
20030806 21.28 21.68 20.93 21.09 10420929
20030807 21.11 21.59 20.85 21.31 8607128
20030808 21.17 21.48 20.81 21.08 8321816
20030811 21.01 21.50 20.84 21.42 8206647
20030812 21.34 21.67 21.22 21.64 5875191
20030813 21.81 22.08 21.61 21.96 9962663
20030814 22.17 22.42 21.93 22.34 8383212
20030815 22.40 22.46 22.08 22.22 2631215
20030818 22.41 22.81 22.27 22.69 10241555
20030819 22.73 22.87 22.36 22.55 13997568
20030820 21.51 23.41 21.33 23.03 25714240
20030821 23.03 23.13 22.68 22.85 7384418
20030822 23.24 23.39 22.91 22.93 10324621
20030825 22.84 22.93 22.53 22.68 5936988
20030826 22.84 23.00 22.33 22.90 10287302
20030827 22.80 23.05 22.74 22.90 5658498
20030828 22.51 23.02 22.51 22.93 6135222
20030829 22.89 22.89 22.33 22.68 9219486
20030902 22.63 23.38 22.46 23.28 10366354
20030903 23.42 24.21 23.42 23.84 16662090
20030904 23.94 24.16 23.45 24.14 8251992
20030905 24.00 24.15 23.49 23.60 8088269
20030908 23.53 23.62 23.33 23.53 8046134
20030909 23.32 23.42 23.07 23.27 6953439
20030910 23.30 23.35 22.68 22.68 9329839
20030911 22.74 23.50 22.73 23.27 8956646
20030912 22.93 23.43 22.77 23.36 7364755
20030915 23.27 23.55 23.07 23.08 7313390
20030916 23.07 24.04 23.01 24.02 8398059
20030917 23.95 24.55 23.88 24.11 13560169
20030918 24.42 24.82 23.77 24.80 12264826
20030919 24.94 25.08 24.23 24.41 12266030
20030922 24.46 25.04 24.17 24.82 14065786
20030923 24.86 25.34 24.83 25.14 9281685
20030924 24.97 25.54 24.67 24.86 10704235
20030925 24.86 25.09 24.42 24.44 8824623
20030926 24.30 24.87 24.10 24.43 10739548
20030929 24.56 24.81 23.95 24.34 10587060
20030930 24.12 24.39 23.47 24.04 15286089
20031001 24.11 24.59 24.06 24.53 10599500
20031002 24.25 24.47 23.60 23.73 21239128
20031003 24.13 24.63 23.82 24.32 11538904
20031006 24.41 24.42 24.05 24.13 4542930
20031007 24.09 24.40 23.72 24.33 6486747
20031008 24.36 24.42 23.79 24.13 5933377
20031009 24.40 24.79 24.11 24.22 8686582
20031010 24.27 24.38 23.58 24.04 8308573
20031013 24.11 24.56 24.06 24.25 5234742
20031014 24.18 24.67 24.18 24.66 6040519
20031015 24.78 24.87 24.27 24.40 5716282
20031016 24.35 24.66 24.26 24.66 6746377
20031017 24.68 25.02 24.61 24.83 9646853
20031020 24.77 24.83 24.30 24.69 7297740
20031021 24.67 25.12 24.52 25.04 8475106
20031022 24.94 24.97 23.98 24.06 8923740
20031023 23.92 24.16 23.68 23.95 6846698
20031024 23.76 24.05 23.52 23.95 5558578
20031027 23.93 24.13 23.28 23.77 11638423
20031028 23.77 24.22 23.50 24.12 8710258
20031029 24.02 24.18 23.84 23.93 7673342
20031030 24.25 24.42 23.86 24.21 6212269
20031031 24.60 24.97 24.44 24.97 9343082
20031103 24.92 25.41 24.89 25.26 12675740
20031104 25.07 25.17 24.38 24.76 10434171
20031105 24.76 24.97 24.37 24.57 7721496
20031106 24.71 24.71 24.04 24.52 7357130
20031107 24.67 24.91 24.52 24.55 4554567
20031110 24.50 24.84 24.37 24.53 7916921
20031111 24.57 24.78 24.28 24.63 5196219
20031112 24.60 25.18 24.57 25.16 6167726
20031113 25.05 25.45 24.85 25.10 6056571
20031114 25.01 25.17 23.92 23.97 9115153
20031117 23.76 23.99 23.54 23.86 9096694
20031118 23.81 24.05 23.00 23.01 10814588
20031119 23.16 23.24 22.77 23.10 13037698
20031120 23.55 23.88 23.04 23.45 15993150
20031121 23.59 24.20 23.30 24.15 16674128
20031124 24.34 24.79 24.12 24.73 9761620
20031125 24.72 25.00 24.47 24.62 10246772
20031126 24.72 25.27 24.63 25.25 10303754
20031128 25.08 25.14 24.83 25.06 2492371
20031201 25.02 25.28 24.92 25.11 11757203
20031202 24.92 25.09 24.75 24.80 9433370
20031203 24.86 25.42 24.81 24.98 11684570
20031204 24.88 24.98 24.55 24.82 9304558
20031205 24.75 25.15 24.67 24.99 10622373
20031208 24.85 25.87 24.79 25.82 17140420
20031209 25.72 26.18 25.54 25.64 13392834
20031210 25.66 25.95 25.42 25.86 9991957
20031211 25.92 26.44 25.59 25.81 20605502
20031212 25.79 26.13 25.43 26.00 10430560
20031215 26.52 26.61 25.47 25.65 11884410
20031216 25.65 26.04 25.64 25.89 8762023
20031217 25.75 25.99 25.57 25.82 8659696
20031218 25.81 26.04 25.66 25.86 8547337
20031219 25.89 25.99 25.37 25.55 14733923
20031222 25.51 25.91 25.34 25.84 6890839
20031223 25.75 26.14 25.67 26.00 8627192
20031224 26.02 26.12 25.90 25.98 1427365
20031226 26.16 26.38 25.98 26.31 2209467
20031229 26.33 26.43 26.19 26.41 5035706
20031230 26.10 26.56 26.10 26.48 5769252
20031231 26.54 26.86 26.29 26.35 7718285
20040102 26.33 26.55 26.01 26.06 9336661
20040105 26.17 26.26 25.95 26.02 9427351
20040106 25.49 25.56 24.84 25.12 26735508
20040107 25.05 25.08 24.30 24.52 20378776
20040108 24.58 24.67 23.79 23.92 20432548
20040109 23.95 24.81 23.90 24.32 21075404
20040112 24.39 24.56 23.96 24.43 9343082
20040113 24.31 24.50 23.86 24.21 9321011
20040114 24.08 24.83 24.05 24.75 16435365
20040115 24.40 24.74 24.27 24.73 14847887
20040116 24.74 24.94 24.41 24.88 10686579
20040120 24.87 24.98 24.72 24.87 12613943
20040121 24.82 24.84 24.45 24.69 10728312
20040122 24.59 24.90 24.55 24.71 8730322
20040123 24.72 24.72 23.87 24.05 14452222
20040126 24.32 24.62 23.95 24.46 10294926
20040127 24.37 24.53 23.96 24.05 9695007
20040128 24.27 24.27 23.60 23.66 11442596
20040129 24.31 25.16 24.02 24.99 22471872
20040130 25.15 25.40 25.00 25.10 11409290
20040202 25.14 25.14 24.40 24.49 8804158
20040203 24.34 24.62 24.19 24.44 6543328
20040204 24.18 24.47 23.83 24.09 10167719
20040205 24.07 24.49 24.00 24.34 8271655
20040206 24.27 24.57 24.11 24.42 6193810
20040209 24.51 24.58 24.07 24.17 3718693
20040210 24.14 24.86 24.10 24.60 6212670
20040211 24.58 24.90 24.27 24.71 6917324
20040212 24.61 24.70 24.18 24.26 6595896
20040213 24.18 24.39 24.08 24.13 4871180
20040217 24.25 24.80 24.19 24.54 6018048
20040218 24.46 24.58 23.97 24.52 16954224
20040219 23.33 23.42 22.43 22.55 47178488
20040220 22.66 22.87 22.30 22.62 13476301
20040223 22.79 22.80 21.81 22.25 16766423
20040224 22.31 22.60 22.13 22.35 10274862
20040225 22.45 22.48 22.01 22.02 8025267
20040226 22.38 22.53 21.98 22.18 9471492
20040227 22.09 22.33 21.73 22.14 10090673
20040301 22.04 22.68 22.03 22.49 9919325
20040302 22.43 22.57 22.23 22.35 9365152
20040303 22.30 22.44 22.07 22.23 7450629
20040304 22.15 22.66 22.06 22.58 8102715
20040305 22.43 22.48 22.07 22.07 8057370
20040308 22.19 22.23 21.49 21.60 10901265
20040309 21.45 21.90 21.23 21.66 9180562
20040310 21.49 21.88 21.43 21.49 8811782
20040311 21.36 21.41 20.69 20.69 14444999
20040312 20.76 21.45 20.72 21.28 9495168
20040315 21.31 21.36 20.78 20.78 7210261
20040316 20.94 20.95 20.38 20.75 12558967
20040317 20.64 21.21 20.57 21.09 8722296
20040318 21.03 21.03 20.65 20.78 8252394
20040319 20.68 21.42 20.68 21.16 13064183
20040322 21.06 21.11 20.72 21.00 10229517
20040323 21.31 21.50 21.14 21.18 6881609
20040324 21.20 21.32 20.92 21.09 11694602
20040325 21.08 21.89 21.06 21.86 11036096
20040326 21.91 22.22 21.64 22.04 10198217
20040329 22.34 22.47 21.90 22.33 7007211
20040330 22.28 22.41 22.16 22.33 4310587
20040331 22.38 22.44 22.19 22.24 7327837
20040401 22.40 22.91 22.26 22.90 9102312
20040402 23.15 23.30 22.80 23.05 7828237
20040405 23.08 23.27 22.90 23.16 6043730
20040406 23.01 23.18 22.45 22.54 7589875
20040407 22.54 22.87 22.35 22.45 5113555
20040408 22.58 22.58 21.64 21.83 13249576
20040412 21.80 22.09 21.78 21.94 5292126
20040413 21.95 22.14 21.66 21.82 6946216
20040414 21.75 22.27 21.69 21.92 8928155
20040415 21.99 22.00 21.25 21.51 8196214
20040416 21.57 21.59 20.94 20.98 13474294
20040419 20.98 21.14 20.75 20.93 13227505
20040420 20.97 21.28 20.93 20.95 9204639
20040421 20.93 21.32 20.76 21.28 15443392
20040422 21.33 22.76 21.28 22.13 17205428
20040423 22.07 22.27 21.92 22.09 5483538
20040426 22.00 22.15 21.43 21.61 5503201
20040427 21.66 22.42 21.61 22.08 9304960
20040428 22.19 22.20 21.60 21.71 9390433
20040429 21.83 22.09 21.28 21.41 6357533
20040430 21.60 21.75 21.14 21.19 7033696
20040503 21.18 21.58 21.08 21.41 7617563
20040504 21.39 21.55 21.07 21.22 6570615
20040505 21.07 21.09 20.66 20.99 7395252
20040506 20.92 21.11 20.69 20.82 5584661
20040507 20.71 20.88 20.18 20.19 12205436
20040510 20.12 20.62 20.10 20.51 12347089
20040511 20.94 21.40 20.53 21.40 16800532
20040512 21.20 21.53 20.96 21.51 10744765
20040513 21.41 21.61 21.10 21.47 6869972
20040514 21.53 21.73 21.06 21.18 5606331
20040517 20.98 21.20 20.93 21.12 7410902
20040518 21.28 21.44 21.00 21.32 5469493
20040519 21.55 21.87 21.28 21.32 16905668
20040520 19.17 19.68 18.94 19.08 68383912
20040521 19.21 19.24 18.69 18.91 26210628
20040524 19.05 19.17 18.54 18.75 14448611
20040525 18.70 19.06 18.41 19.02 38373932
20040526 18.93 19.74 18.91 19.56 27282858
20040527 19.70 19.81 19.40 19.58 7371175
20040528 19.68 19.69 19.41 19.57 5601515
20040601 19.46 19.62 19.36 19.56 7470694
20040602 19.60 19.85 19.33 19.69 7828237
20040603 19.59 19.98 19.58 19.90 10312181
20040604 19.96 20.21 19.90 20.10 10583850
20040607 20.19 20.78 20.14 20.63 10822614
20040608 20.56 20.86 20.41 20.43 9858330
20040609 20.39 20.54 20.20 20.21 5329445
20040610 20.44 20.50 20.24 20.40 4687392
20040614 20.33 20.42 19.85 19.96 6016844
20040615 20.00 20.26 20.00 20.11 5332254
20040616 19.97 20.41 19.89 20.17 4754807
20040617 20.19 20.19 19.61 19.84 9722696
20040618 19.89 20.11 19.69 19.96 10467879
20040621 19.91 20.43 19.90 20.05 10290111
20040622 20.09 20.19 19.69 20.00 9813787
20040623 20.01 20.19 19.74 19.98 8554961
20040624 19.85 19.96 19.66 19.66 6715077
20040625 19.64 19.66 19.15 19.38 12094682
20040628 19.47 19.86 19.06 19.31 11845485
20040629 19.25 19.37 18.97 19.04 15281274
20040630 19.07 19.33 18.94 19.23 9735136
20040701 19.23 19.57 18.84 18.88 8716678
20040702 18.96 18.96 18.79 18.84 5758016
20040706 18.79 18.91 18.66 18.69 9064591
20040707 18.76 18.76 18.46 18.49 9371171
20040708 18.47 18.53 18.10 18.11 10025263
20040709 18.29 18.59 18.07 18.50 11742756
20040712 18.46 18.71 18.37 18.56 6819411
20040713 18.73 18.74 18.35 18.38 5260023
20040714 18.25 18.41 18.09 18.19 8118766
20040715 18.19 18.59 18.00 18.40 7559778
20040716 18.47 18.67 17.86 17.87 10525664
20040719 18.05 18.39 17.94 18.23 4867969
20040720 18.17 18.71 18.13 18.71 5040120
20040721 18.84 19.04 18.35 18.36 6298946
20040722 18.34 18.64 18.08 18.57 4497183
20040723 18.49 18.63 18.15 18.15 5008419
20040726 18.23 18.64 18.18 18.49 5940600
20040727 18.50 18.70 18.34 18.46 6517244
20040728 18.17 18.64 18.05 18.46 6642043
20040729 18.59 18.68 18.24 18.55 6477517
20040730 18.57 18.81 18.47 18.66 5128402
20040802 18.73 19.08 18.66 18.97 6983535
20040803 18.87 18.98 18.74 18.78 5729124
20040804 18.79 18.94 18.74 18.90 6353119
20040805 18.83 19.00 18.80 18.94 8663308
20040806 18.84 18.99 18.45 18.45 6004404
20040809 18.47 18.74 18.41 18.51 6267245
20040810 18.56 19.04 18.53 19.03 6498384
20040811 18.84 18.99 18.50 18.88 10135616
20040812 18.76 19.07 18.74 19.07 8391639
20040813 19.02 19.14 18.82 19.06 8117562
20040816 19.10 19.34 18.96 19.26 7404883
20040817 19.32 19.69 19.25 19.46 12496768
20040818 19.51 19.71 19.24 19.48 13386815
20040819 19.21 20.37 18.92 20.17 21388406
20040820 20.06 20.67 20.02 20.48 14062977
20040823 20.55 20.71 20.48 20.57 9833851
20040824 20.58 20.83 20.53 20.79 7719891
20040825 20.81 21.18 20.56 21.08 10245167
20040826 21.01 21.42 20.90 21.25 9285698
20040827 21.22 21.53 21.10 21.26 6259620
20040830 21.19 21.27 20.95 20.99 4757215
20040831 21.01 21.12 20.63 21.08 11306963
20040901 20.96 21.24 20.91 21.08 11542115
20040902 21.16 21.70 21.11 21.70 8960659
20040903 21.58 21.68 21.18 21.41 6274468
20040907 21.60 21.85 21.52 21.69 7438591
20040908 21.63 21.68 21.15 21.41 9305361
20040909 21.49 21.70 21.40 21.56 5743570
20040910 21.71 22.36 21.53 22.25 8497176
20040913 22.18 22.34 21.88 22.17 6796136
20040914 22.23 22.28 21.90 22.15 9576227
20040915 22.10 22.13 21.83 22.03 6195816
20040916 22.01 22.38 22.01 22.16 5122784
20040917 22.21 22.42 22.13 22.20 6110744
20040920 22.10 22.45 21.93 22.10 5292928
20040921 22.08 22.24 21.85 22.21 4962271
20040922 22.23 22.23 21.76 21.82 5079446
20040923 21.74 22.16 21.74 21.91 5963473
20040924 21.90 22.22 21.85 21.86 4665722
20040927 21.85 21.85 21.41 21.57 6070616
20040928 21.63 21.67 21.23 21.59 4790522
20040929 21.50 22.36 21.50 22.36 9989148
20040930 22.08 22.65 22.04 22.63 12666511
20041001 22.69 23.41 22.63 23.29 10080641
20041004 23.42 23.49 22.78 22.85 9105923
20041005 22.93 23.13 22.71 22.81 7970693
20041006 22.89 23.04 22.77 23.04 5811387
20041007 23.04 23.07 22.55 22.58 7334658
20041008 22.38 22.41 21.82 21.89 9731123
20041011 22.03 22.20 21.81 21.98 5108338
20041012 21.76 22.23 21.72 22.07 4367970
20041013 22.15 22.36 22.10 22.22 5155288
20041014 22.20 22.61 22.18 22.55 8487144
20041015 22.66 22.80 22.38 22.39 7536905
20041018 22.36 22.92 22.26 22.87 4475113
20041019 22.88 23.17 22.48 22.55 6099508
20041020 22.15 22.64 22.08 22.53 5408498
20041021 22.43 22.67 22.31 22.48 6714676
20041022 22.62 22.69 22.14 22.14 4940200
20041025 22.03 22.16 21.63 21.84 5560584
20041026 21.78 22.09 21.61 21.82 6036908
20041027 21.87 22.67 21.73 22.55 7276071
20041028 22.51 22.93 22.43 22.81 4535707
20041029 22.65 22.93 22.44 22.61 5309782
20041101 22.52 23.07 22.52 22.80 5119574
20041102 22.74 23.00 22.53 22.59 4294535
20041103 22.70 22.87 22.08 22.70 8423340
20041104 22.81 23.14 22.59 23.01 4860746
20041105 22.32 22.36 21.19 21.50 24814964
20041108 21.57 21.96 21.53 21.86 9402873
20041109 21.86 22.09 21.64 21.82 7788911
20041110 21.80 21.82 21.37 21.41 7154883
20041111 21.45 21.85 21.43 21.63 5582655
20041112 21.50 21.70 21.42 21.67 4258019
20041115 21.68 22.06 21.63 21.94 6406490
20041116 21.97 21.98 21.71 21.73 5290922
20041117 21.76 21.97 21.62 21.71 9670128
20041118 21.90 22.15 20.95 21.66 13747970
20041119 21.67 21.92 21.18 21.66 7415316
20041122 21.62 21.83 21.53 21.56 4185787
20041123 21.51 21.62 21.46 21.55 4993170
20041124 21.65 21.78 21.47 21.51 5050152
20041126 21.53 21.58 21.44 21.44 1479131
20041129 21.47 21.63 21.08 21.26 5715480
20041130 21.12 21.33 20.79 20.85 9662102
20041201 21.03 21.48 20.69 21.31 10256804
20041202 21.27 21.66 21.08 21.52 6450230
20041203 21.55 21.58 21.25 21.37 6846698
20041206 21.28 21.68 21.15 21.66 7126794
20041207 21.69 21.78 21.20 21.44 6060584
20041208 21.52 21.61 21.21 21.33 6328641
20041209 21.30 21.72 21.18 21.54 5223105
20041210 21.41 21.82 21.34 21.63 5531291
20041213 21.69 21.85 21.65 21.77 5959861
20041214 21.78 22.07 21.71 22.06 5595095
20041215 22.04 22.40 21.97 22.13 8363549
20041216 22.14 22.30 21.82 21.91 6001595
20041217 22.07 22.33 21.75 21.75 10630800
20041220 21.80 22.03 21.61 21.77 6371578
20041221 21.81 21.89 21.51 21.79 5021661
20041222 21.49 22.06 21.47 21.98 6431771
20041223 22.03 22.26 21.91 22.13 3145661
20041227 22.16 22.18 21.79 21.95 3972706
20041228 21.83 22.31 21.79 22.28 4009624
20041229 22.25 22.40 22.19 22.34 2348311
20041230 22.34 22.38 22.10 22.13 3120781
20041231 22.05 22.12 21.89 21.93 4087473
20050103 21.94 22.08 21.22 21.38 9436179
20050104 21.42 21.51 20.44 20.68 8899663
20050105 20.91 21.02 20.40 20.44 7736744
20050106 20.38 20.68 20.30 20.31 6812589
20050107 20.35 20.66 20.28 20.57 6285704
20050110 20.63 20.86 20.47 20.64 4987953
20050111 20.38 20.64 20.11 20.22 6872380
20050112 20.28 20.35 19.72 20.11 8755201
20050113 19.69 19.99 19.44 19.53 11629996
20050114 19.53 19.96 19.48 19.80 8308172
20050118 19.81 19.93 19.42 19.45 9680561
20050119 19.34 19.44 18.95 18.99 13294519
20050120 18.94 19.71 18.94 19.42 11258006
20050121 19.46 19.53 19.08 19.11 8062185
20050124 19.17 19.40 19.00 19.00 7339073
20050125 19.15 19.51 19.07 19.23 5983938
20050126 19.34 19.56 19.24 19.47 4892448
20050127 19.46 19.46 19.14 19.20 6030086
20050128 19.28 19.42 18.98 19.22 5256412
20050131 19.45 19.74 19.32 19.44 7853518
20050201 19.50 19.51 19.25 19.38 4169736
20050202 19.36 19.44 18.98 19.07 6963873
20050203 19.02 19.10 18.63 18.81 6977917
20050204 18.82 19.33 18.79 19.11 6372782
20050207 19.11 19.54 19.11 19.45 6067004
20050208 19.44 19.48 18.85 18.90 8519648
20050209 18.94 18.97 18.56 18.79 11430558
20050210 18.75 19.94 18.75 19.39 11725100
20050211 19.40 20.53 19.15 20.01 13883603
20050214 20.08 20.27 19.82 19.98 5031292
20050215 19.96 20.54 19.94 20.20 7453037
20050216 20.46 20.52 19.91 19.96 5526877
20050217 19.97 20.15 19.54 19.99 11413303
20050218 19.79 20.64 19.76 20.41 13279271
20050222 20.33 20.43 19.99 20.01 9501990
20050223 20.08 20.27 19.81 20.23 6576634
20050224 20.13 20.40 19.90 20.36 7077837
20050225 20.46 20.88 20.22 20.84 9666917
20050228 20.84 21.49 20.84 21.33 17256792
20050301 21.41 21.68 21.36 21.58 9543322
20050302 21.55 21.90 21.46 21.62 7050951
20050303 21.67 21.85 21.60 21.68 10512422
20050304 21.73 22.03 21.71 21.89 8849102
20050307 21.97 22.34 21.88 22.07 6339476
20050308 22.08 22.28 21.82 21.86 7438591
20050309 21.89 22.18 21.84 21.87 4553764
20050310 21.95 22.17 21.82 22.17 7039314
20050311 22.13 22.27 21.90 21.90 5254405
20050314 21.91 22.33 21.85 22.18 6785703
20050315 22.13 22.25 21.33 21.49 9745569
20050316 21.36 21.61 21.33 21.40 6633616
20050317 21.39 21.68 21.20 21.59 6235142
20050318 21.61 21.78 21.43 21.65 5643249
20050321 21.66 22.09 21.58 21.90 7095895
20050322 21.84 22.10 21.72 21.73 4328243
20050323 21.76 21.98 21.72 21.86 4918932
20050324 21.89 22.19 21.76 21.90 7262427
20050328 21.93 22.32 21.93 21.98 5938192
20050329 21.95 22.14 21.78 21.85 6134420
20050330 21.89 22.08 21.77 21.95 5340280
20050331 22.02 22.10 21.73 21.82 5324630
20050401 21.84 22.02 21.40 21.48 6735944
20050404 21.43 21.60 21.32 21.52 5693409
20050405 21.51 21.52 21.19 21.29 5774469
20050406 21.30 21.43 21.06 21.16 5599108
20050407 21.15 21.46 21.01 21.44 5186187
20050408 21.38 21.73 21.37 21.46 5086267
20050411 21.44 21.91 21.43 21.48 3303766
20050412 21.48 21.58 21.03 21.47 5973906
20050413 21.37 21.43 20.94 21.08 4973908
20050414 21.05 21.29 21.00 21.03 4349912
20050415 20.63 21.33 20.61 21.10 7449425
20050418 20.68 21.08 20.35 20.62 8096294
20050419 20.66 20.99 20.65 20.75 5536507
20050420 20.69 20.98 20.54 20.56 5990760
20050421 21.08 21.39 21.07 21.22 15418513
20050422 21.23 21.41 21.08 21.19 6822220
20050425 21.06 21.08 20.37 20.59 13045724
20050426 20.61 20.88 20.47 20.54 6151675
20050427 20.41 20.65 20.40 20.51 5311789
20050428 20.31 20.41 19.89 19.97 11362741
20050429 19.99 20.16 19.78 20.09 7089474
20050502 20.26 20.61 20.20 20.50 8068606
20050503 20.37 20.92 20.36 20.52 7402475
20050504 20.52 20.96 20.52 20.93 6550952
20050505 20.97 21.14 20.70 20.95 5792928
20050506 21.07 21.10 20.56 20.70 10016837
20050509 20.71 21.07 20.58 21.00 8045733
20050510 20.83 21.09 20.74 20.84 4690201
20050511 20.85 21.03 20.76 20.95 5311789
20050512 20.99 21.25 20.98 21.14 6569812
20050513 21.22 21.68 21.10 21.56 7327034
20050516 21.53 21.78 21.41 21.75 4717889
20050517 21.72 22.03 21.56 22.02 6179765
20050518 22.05 22.12 21.70 22.05 9540112
20050519 21.36 21.87 21.14 21.68 12434168
20050520 21.47 21.67 21.34 21.64 6495174
20050523 21.56 21.83 21.43 21.62 6839475
20050524 21.63 21.63 21.12 21.40 9854718
20050525 21.33 21.55 21.15 21.45 6095495
20050526 21.51 21.59 21.27 21.50 8382008
20050527 21.49 21.65 21.36 21.57 4244776
20050531 21.56 21.76 21.47 21.57 6861545
20050601 21.58 21.97 21.56 21.89 5921338
20050602 21.80 21.93 21.65 21.75 7279683
20050603 21.70 21.76 21.18 21.37 9077031
20050606 21.38 21.82 21.19 21.68 6675751
20050607 21.66 22.27 21.66 21.87 9422937
20050608 21.85 22.15 21.83 22.00 6969089
20050609 22.05 22.31 21.83 22.26 7393246
20050610 22.23 22.30 21.97 22.10 4813796
20050613 22.08 22.87 22.03 22.60 11584651
20050614 22.50 22.66 22.29 22.32 7481528
20050615 22.53 22.57 22.15 22.57 5469092
20050616 22.53 22.83 22.44 22.73 5959059
20050617 22.92 23.01 22.61 22.61 9108331
20050620 22.45 22.57 22.27 22.35 6556971
20050621 22.41 22.79 22.28 22.48 6713472
20050622 22.58 22.76 22.33 22.54 5141243
20050623 22.61 22.78 22.14 22.20 6716281
20050624 22.19 22.38 21.97 22.12 4806573
20050627 22.00 22.43 22.00 22.34 5452639
20050628 22.43 22.63 22.27 22.56 5741563
20050629 22.50 22.60 22.31 22.49 6766441
20050630 22.45 22.74 22.44 22.48 5512832
20050701 22.67 22.71 22.25 22.42 3404890
20050705 22.30 22.58 22.05 22.33 4677360
20050706 22.26 22.53 21.90 22.51 10339067
20050707 22.38 23.32 22.33 23.18 12125180
20050708 23.28 24.03 23.13 23.95 15973086
20050711 23.80 23.89 23.45 23.60 9513627
20050712 23.59 24.05 23.47 23.97 9357528
20050713 23.97 24.27 23.80 24.27 7569008
20050714 24.38 24.55 24.23 24.35 6835462
20050715 24.57 24.71 24.35 24.42 7883614
20050718 24.36 24.55 24.29 24.36 5627198
20050719 24.40 24.41 24.08 24.28 4940200
20050720 24.31 24.52 24.26 24.39 5089478
20050721 24.50 24.50 24.03 24.31 5101516
20050722 24.29 24.35 23.84 24.10 7077837
20050725 24.07 24.36 24.03 24.13 6217887
20050726 23.61 24.02 23.40 23.90 8621574
20050727 24.01 24.11 23.64 23.98 4801356
20050728 23.92 23.97 23.47 23.91 7353920
20050729 23.88 24.11 23.80 23.92 5625994
20050801 23.87 24.14 23.77 23.82 3953043
20050802 23.77 24.04 23.56 23.93 5833858
20050803 23.80 24.08 23.73 24.00 8424544
20050804 23.86 24.12 23.85 23.90 3881213
20050805 23.84 24.08 23.74 23.88 3888838
20050808 23.93 23.93 23.39 23.45 5554164
20050809 23.55 23.65 23.45 23.52 3808180
20050810 23.52 23.67 23.24 23.37 4181373
20050811 23.39 23.90 23.39 23.75 4550153
20050812 23.70 23.72 23.26 23.33 6364756
20050815 23.19 23.61 23.18 23.38 4646060
20050816 23.35 23.39 23.03 23.16 4457858
20050817 23.13 23.38 22.88 23.26 3248389
20050818 23.15 23.23 23.00 23.02 4168131
20050819 23.00 23.08 22.94 23.00 6082654
20050822 22.97 23.05 22.53 22.82 8843885
20050823 22.80 23.06 22.71 22.88 7773662
20050824 22.79 23.46 22.75 23.09 12193398
20050825 22.35 22.38 21.75 21.81 23030858
20050826 21.90 22.18 21.73 21.95 7924946
20050829 21.99 22.49 21.92 22.35 6407292
20050830 22.18 22.42 22.09 22.34 5394052
20050831 22.43 22.90 22.34 22.85 9156485
20050901 22.78 23.09 22.66 22.98 10319003
20050902 23.10 23.16 22.85 22.87 4989959
20050906 22.90 23.00 22.60 22.68 8677352
20050907 22.61 22.83 22.51 22.82 4842287
20050908 22.72 23.04 22.62 22.96 5425352
20050909 22.84 22.95 22.74 22.88 5221901
20050912 22.88 23.10 22.73 22.73 4981533
20050913 22.62 22.64 22.38 22.45 7974304
20050914 22.43 22.53 22.15 22.25 6920534
20050915 22.34 22.54 22.19 22.29 4257617
20050916 22.25 22.74 22.23 22.66 8880402
20050919 22.55 22.66 22.28 22.32 5283298
20050920 22.31 22.62 22.07 22.28 5751595
20050921 22.37 22.53 22.14 22.23 6119974
20050922 22.20 22.68 22.02 22.65 6430166
20050923 22.56 22.86 22.46 22.58 5296139
20050926 22.69 22.70 22.24 22.37 5076637
20050927 22.43 22.56 22.20 22.30 7152476
20050928 22.28 22.72 22.15 22.46 5014438
20050929 22.38 22.41 21.87 22.00 12763220
20050930 21.98 22.33 21.96 22.33 6418528
20051003 22.25 22.58 22.19 22.26 6989153
20051004 22.28 22.55 22.16 22.51 8390034
20051005 22.53 22.58 21.91 21.93 6776874
20051006 21.90 22.18 21.79 21.94 6414516
20051007 22.02 22.06 21.86 21.89 5105529
20051010 21.88 22.06 21.71 21.78 3515644
20051011 21.76 21.85 21.37 21.64 8085058
20051012 21.58 22.02 21.52 21.53 5061789
20051013 21.43 21.48 21.11 21.28 7520051
20051014 21.23 21.47 21.03 21.43 4804165
20051017 21.38 21.56 21.18 21.50 4008821
20051018 21.47 21.92 21.36 21.71 7469490
20051019 21.78 22.24 21.75 22.14 6986746
20051020 22.28 22.36 21.71 21.95 5142848
20051021 22.26 22.79 22.00 22.60 10721490
20051024 22.60 23.12 22.49 22.93 6123585
20051025 22.90 23.02 22.48 22.69 4181373
20051026 22.53 22.99 22.53 22.72 4658098
20051027 22.60 22.80 22.29 22.33 3430572
20051028 22.67 22.91 22.57 22.80 6271257
20051031 22.80 23.08 22.66 22.89 4223107
20051101 22.90 23.18 22.76 22.98 3777682
20051102 22.90 23.85 22.90 23.77 7680565
20051103 23.77 24.00 23.65 23.86 6739956
20051104 23.92 24.03 23.52 23.73 3973107
20051107 23.67 23.93 23.66 23.84 2423351
20051108 23.80 24.15 23.67 23.91 4067409
20051109 23.94 24.18 23.88 24.00 4233139
20051110 24.10 24.34 23.80 24.27 3074232
20051111 24.30 24.43 24.05 24.35 4922945
20051114 24.52 24.64 24.28 24.57 4562191
20051115 24.42 24.75 24.33 24.36 5284903
20051116 24.33 24.89 24.33 24.52 12891230
20051117 24.82 26.46 24.80 26.42 31071776
20051118 26.62 27.05 26.45 26.62 12254393
20051121 26.47 26.79 26.21 26.79 9576629
20051122 26.77 26.91 26.34 26.78 9848297
20051123 26.63 26.78 26.49 26.68 7168928
20051125 26.71 26.85 26.64 26.82 1655695
20051128 26.79 26.84 26.42 26.64 6495174
20051129 26.67 27.11 26.49 26.60 6714274
20051130 26.51 26.79 26.43 26.70 6819812
20051201 26.68 27.01 26.67 26.70 7180566
20051202 26.50 26.74 26.45 26.61 5383217
20051205 26.57 26.70 26.07 26.26 6844691
20051206 26.30 26.53 26.20 26.29 7240357
20051207 26.30 26.54 26.10 26.14 7047340
20051208 26.18 26.56 26.06 26.22 8101912
20051209 26.32 26.74 26.24 26.63 6275672
20051212 26.86 27.69 26.74 27.61 12521648
20051213 27.41 27.78 27.21 27.70 9782086
20051214 27.76 27.88 27.02 27.37 7662106
20051215 27.32 27.53 26.68 27.13 6462670
20051216 27.03 27.06 26.47 26.51 17470676
20051219 26.40 26.66 26.13 26.18 6395655
20051220 26.14 26.46 26.11 26.32 6003601
20051221 26.33 26.60 26.29 26.51 4241967
20051222 26.57 26.88 26.47 26.78 4329848
20051223 26.94 27.06 26.76 26.90 3107138
20051227 26.91 27.16 26.56 26.69 3731936
20051228 26.46 26.81 26.46 26.71 4285306
20051229 26.82 26.90 26.71 26.74 3401278
20051230 26.63 26.90 26.55 26.56 4016847
20060103 26.54 27.12 25.85 26.95 8238750
20060104 26.74 26.99 26.70 26.99 6527677
20060105 26.96 26.99 26.51 26.59 6434178
20060106 26.68 26.89 26.36 26.89 7682170
20060109 26.79 26.81 26.38 26.49 5966683
20060110 26.30 26.72 26.20 26.43 5819814
20060111 26.42 26.42 26.02 26.22 7887627
20060112 25.90 26.34 25.90 26.10 5061789
20060113 26.12 26.12 25.52 25.82 8472297
20060117 25.70 26.21 25.43 25.92 6164917
20060118 25.88 26.32 25.77 26.18 6622782
20060119 26.15 26.63 26.07 26.45 4818611
20060120 26.32 26.54 25.67 25.70 7033295
20060123 25.64 25.85 25.42 25.47 5794934
20060124 25.52 25.76 25.23 25.67 5165722
20060125 25.54 25.85 25.36 25.59 5380007
20060126 25.87 26.22 25.73 26.04 5635624
20060127 26.06 26.58 26.03 26.03 4984743
20060130 26.22 26.55 26.04 26.04 3841085
20060131 26.20 26.48 25.72 26.08 6101515
20060201 25.99 26.38 25.79 26.29 3987152
20060202 26.21 26.31 25.61 26.03 4697023
20060203 26.01 26.01 25.43 25.47 5150874
20060206 25.42 25.89 25.40 25.68 3913316
20060207 25.65 25.83 25.29 25.41 6880406
20060208 25.60 25.63 25.20 25.45 6110343
20060209 25.62 26.17 25.60 25.71 7447419
20060210 25.71 26.28 25.51 26.15 7574225
20060213 26.14 26.47 26.06 26.46 6312590
20060214 26.62 27.52 26.56 26.66 11521649
20060215 26.51 26.95 26.50 26.88 6596297
20060216 26.96 27.37 26.69 27.31 7669730
20060217 25.92 25.96 24.37 24.55 27477080
20060221 24.67 24.91 24.19 24.23 6734740
20060222 24.29 24.63 24.08 24.46 6429764
20060223 24.42 24.51 24.17 24.21 5410504
20060224 24.25 24.37 24.05 24.22 4508018
20060227 24.16 25.44 24.07 24.65 9981122
20060228 24.61 24.65 24.03 24.23 5885223
20060301 24.22 24.62 24.11 24.40 5955849
20060302 24.36 24.46 24.00 24.13 6182975
20060303 24.01 24.65 23.91 24.22 6185383
20060306 24.24 24.33 24.07 24.22 8143245
20060307 24.18 24.45 24.12 24.36 7306167
20060308 24.40 24.65 24.17 24.18 6583857
20060309 25.19 26.29 25.07 25.78 15445398
20060310 25.89 26.37 25.72 26.30 10132807
20060313 26.18 26.43 26.16 26.26 7678558
20060314 26.29 26.35 25.71 26.12 9814590
20060315 26.17 26.42 26.05 26.37 7174145
20060316 26.54 26.84 26.27 26.56 7244370
20060317 26.68 26.71 26.46 26.48 6890438
20060320 26.38 26.66 26.22 26.32 5932975
20060321 26.61 27.03 26.40 26.79 9760416
20060322 26.49 26.91 26.31 26.73 6066202
20060323 26.58 26.63 26.20 26.30 6342285
20060324 26.39 26.41 25.91 26.09 6238352
20060327 26.00 26.01 25.73 25.85 7432973
20060328 25.86 26.03 25.55 25.67 7163310
20060329 25.67 26.62 25.60 26.44 7069410
20060330 26.26 26.55 26.07 26.33 4141646
20060331 26.33 26.62 26.27 26.51 5157696
20060403 26.55 26.74 26.39 26.67 5005208
20060404 26.69 27.01 26.67 26.78 4675755
20060405 26.75 27.18 26.56 27.01 4441405
20060406 26.89 27.23 26.79 27.06 4244776
20060407 27.06 27.36 26.79 26.85 4060186
20060410 26.94 27.16 26.71 26.82 2189804
20060411 26.90 27.03 26.61 26.76 2650477
20060412 26.65 27.01 26.64 26.86 2499594
20060413 26.77 27.03 26.64 26.87 2193415
20060417 26.77 26.88 26.32 26.46 2680573
20060418 26.54 27.27 26.38 27.17 4452240
20060419 27.17 27.41 27.02 27.41 3351920
20060420 28.24 28.89 28.10 28.34 13861132
20060421 28.46 28.57 27.25 27.43 9253997
20060424 27.49 27.74 27.29 27.63 4505610
20060425 27.63 27.65 26.98 27.31 5617567
20060426 27.18 28.05 27.17 27.65 4992367
20060427 27.66 27.66 26.91 27.38 5949027
20060428 27.44 27.45 26.84 27.00 4699430
20060501 27.09 28.07 27.00 27.57 8701028
20060502 27.87 28.00 27.49 27.66 4918130
20060503 27.61 27.76 27.43 27.49 4554166
20060504 27.54 27.91 27.47 27.84 4054568
20060505 27.96 28.04 27.65 27.93 3606735
20060508 27.96 28.26 27.55 28.16 5222704
20060509 28.16 28.25 27.75 27.86 3538517
20060510 27.77 28.03 27.27 27.38 5936587
20060511 27.29 27.42 27.03 27.19 4539318
20060512 27.14 27.39 26.72 26.75 4402882
20060515 26.65 26.71 26.18 26.52 4651678
20060516 26.47 26.50 25.82 25.95 7853919
20060517 25.86 25.99 25.45 25.55 7576231
20060518 25.74 26.70 25.68 26.06 14469879
20060519 25.94 26.22 25.61 25.75 10264027
20060522 25.62 26.61 25.60 26.47 9132408
20060523 26.37 26.65 25.79 25.80 6907292
20060524 25.65 26.70 25.42 26.54 7939794
20060525 26.52 26.82 26.45 26.77 5829043
20060526 26.87 27.00 26.64 26.85 4686990
20060530 26.88 27.16 26.75 26.99 7584658
20060531 27.09 27.56 26.94 27.56 9449020
20060601 27.55 27.84 27.40 27.79 6503199
20060602 27.89 27.90 27.23 27.73 4586670
20060605 27.66 28.15 27.37 27.41 6701032
20060606 27.36 27.38 26.83 27.09 6320214
20060607 26.89 27.28 26.70 27.06 6804964
20060608 27.06 27.06 26.21 26.69 7525268
20060609 26.68 27.24 25.79 25.89 15366747
20060612 26.02 26.30 25.54 25.64 10925743
20060613 25.65 26.75 25.65 26.26 11463062
20060614 26.25 26.46 26.09 26.36 6046940
20060615 26.34 27.41 26.32 27.31 9351509
20060616 27.25 27.91 27.13 27.19 9699823
20060619 27.17 28.08 26.92 27.50 8234336
20060620 27.54 27.91 27.31 27.66 4821822
20060621 27.76 28.63 27.69 28.28 7107131
20060622 28.28 28.40 27.96 28.28 5367567
20060623 28.32 28.74 28.12 28.37 4277280
20060626 28.29 28.57 28.12 28.40 3746382
20060627 28.36 28.95 28.27 28.91 11339065
20060628 28.91 29.52 28.57 29.49 10230319
20060629 29.55 29.95 29.19 29.90 9421733
20060630 29.72 30.40 29.56 30.17 9977511
20060703 30.17 30.27 29.85 30.00 3666125
20060705 29.85 30.18 29.61 30.11 7118768
20060706 30.17 30.36 29.30 29.71 7051352
20060707 29.62 29.82 29.01 29.14 2491368
20060710 29.16 29.49 28.74 29.22 3288518
20060711 29.25 29.61 28.77 29.57 2777684
20060712 29.64 29.87 29.29 29.45 2285209
20060713 29.51 29.51 28.53 28.56 2703146
20060714 28.56 28.69 28.05 28.33 1987958
20060717 28.45 28.68 28.06 28.51 2033303
20060718 28.63 29.04 28.21 28.55 1932681
20060719 28.76 30.02 28.67 29.86 4035707
20060720 29.64 29.64 28.63 29.06 2622889
20060721 28.79 29.56 28.71 29.23 2593796
20060724 29.37 30.58 29.27 30.45 2351722
20060725 30.56 31.40 30.41 31.25 3694917
20060726 31.28 31.28 30.51 31.19 3017952
20060727 31.03 31.74 30.85 30.92 2532600
20060728 31.23 31.48 30.79 31.05 2251200
20060731 30.06 30.78 30.00 30.77 3046042
20060801 30.59 30.89 29.24 29.82 4721100
20060802 29.83 30.29 29.49 30.06 3028787
20060803 30.14 30.76 29.72 30.58 2061995
20060804 30.80 31.14 29.93 30.09 1872990
20060807 30.10 30.22 29.46 29.68 2428868
20060808 30.05 30.05 29.06 29.44 2413218
20060809 29.61 30.64 29.41 29.89 2311894
20060810 29.88 30.31 29.15 30.20 2205253
20060811 29.98 30.40 29.66 30.21 1436193
20060814 30.40 30.90 29.81 30.30 2007922
20060815 30.75 31.10 30.22 31.01 2258624
20060816 31.20 31.60 30.79 31.43 2600919
20060817 31.42 31.44 30.92 31.27 2334667
20060818 31.27 31.40 30.87 31.27 2074033
20060821 31.27 31.28 30.55 31.00 2115566
20060822 31.05 31.55 30.55 30.99 3116467
20060823 31.48 31.63 30.21 30.59 4541525
20060824 30.50 30.90 30.39 30.72 1714182
20060825 30.51 30.89 30.28 30.72 1919840
20060828 30.55 30.91 30.26 30.80 1478428
20060829 30.89 30.89 30.04 30.54 3401680
20060830 30.60 30.72 30.25 30.65 1718998
20060831 30.58 30.65 30.11 30.16 1697329
20060901 30.58 30.99 30.23 30.70 2263038
20060905 30.85 31.46 30.41 31.23 3002102
20060906 30.94 31.81 30.93 31.39 3637133
20060907 31.50 31.50 30.49 30.52 2209667
20060908 30.51 31.37 30.32 31.06 2282500
20060911 31.01 31.15 30.25 31.11 1993877
20060912 30.98 32.04 30.32 32.00 3868172
20060913 31.90 32.27 31.32 32.18 2908904
20060914 31.93 32.61 31.77 32.53 1998191
20060915 32.69 33.35 32.58 32.92 5825231
20060918 33.08 33.11 32.62 32.81 1945723
20060919 32.98 33.46 32.69 33.02 2618073
20060920 32.84 33.42 32.57 33.04 2760830
20060921 32.90 32.99 31.86 32.39 3602923
20060922 32.44 32.60 31.95 32.22 1720503
20060925 32.54 32.64 31.63 32.54 2421746
20060926 32.62 32.62 31.99 32.26 2426059
20060927 32.40 32.89 32.06 32.61 2384326
20060928 32.63 32.79 32.26 32.76 1383625
20060929 32.79 32.79 31.93 31.99 2146465
20061002 32.15 32.75 31.86 31.90 2013640
20061003 32.08 32.90 31.85 32.73 2926961
20061004 32.62 34.17 32.37 34.17 5435886
20061005 33.96 34.16 33.94 34.09 4819615
20061006 34.02 34.47 33.81 34.22 2369478
20061009 34.07 34.55 33.92 34.19 1733444
20061010 33.79 33.93 33.49 33.82 3410809
20061011 33.93 34.34 33.74 34.09 3031897
20061012 34.39 34.99 34.14 34.94 2476019
20061013 34.72 35.36 34.72 35.22 2359647
20061016 35.24 35.56 34.98 35.16 2274675
20061017 35.27 35.49 34.87 35.21 1367373
20061018 35.65 35.86 35.48 35.67 3182077
20061019 35.29 35.65 35.07 35.31 2301160
20061020 35.63 35.63 35.03 35.16 3037615
20061023 34.00 35.03 33.94 34.74 3236050
20061024 34.84 34.99 34.15 34.47 3898769
20061025 34.37 34.65 34.04 34.55 2314703
20061026 34.62 35.09 33.67 34.91 3044036
20061027 34.74 35.03 33.93 34.32 2408403
20061030 34.43 35.11 33.95 34.96 3009927
20061031 35.12 35.31 34.60 35.19 2021967
20061101 35.30 35.33 34.22 34.43 1924957
20061102 34.46 34.71 34.22 34.40 1720302
20061103 34.31 34.89 33.88 34.02 2237155
20061106 34.23 35.18 34.20 35.07 2169940
20061107 35.02 35.07 34.09 34.25 2642251
20061108 34.46 34.57 33.89 34.33 2436192
20061109 34.42 34.49 33.72 33.76 2226922
20061110 33.98 34.24 33.67 34.17 1868978
20061113 34.25 34.48 33.79 34.09 2127404
20061114 33.99 34.57 33.61 34.40 2393656
20061115 34.47 34.63 34.11 34.30 2525778
20061116 34.58 34.83 34.21 34.70 2496986
20061117 33.62 33.85 31.94 32.36 7087368
20061120 32.15 32.19 31.42 31.83 4062292
20061121 31.80 32.05 31.34 31.65 3234545
20061122 31.50 31.58 30.85 31.45 3321925
20061124 31.30 32.09 31.16 31.69 915227
20061127 31.53 32.11 31.44 31.73 3484645
20061128 31.81 31.81 31.47 31.52 3109044
20061129 31.79 31.86 31.22 31.79 1954551
20061130 31.17 31.85 31.17 31.42 3260227
20061201 31.49 31.57 30.14 30.72 3547045
20061204 30.88 31.44 30.61 31.26 2745581
20061205 31.20 31.27 30.78 31.01 2913117
20061206 30.95 31.36 30.84 31.22 2299856
20061207 31.21 31.59 30.56 30.73 4161610
20061208 30.49 31.10 30.15 30.75 3074734
20061211 30.75 31.23 30.53 30.75 2278387
20061212 30.74 30.88 30.24 30.49 2430975
20061213 30.71 30.99 30.45 30.93 2642552
20061214 31.09 31.74 31.02 31.35 2604029
20061215 31.54 32.01 31.27 31.41 4733640
20061218 31.42 31.55 30.52 30.67 2969598
20061219 30.53 30.67 29.80 30.59 2996183
20061220 30.55 30.87 30.31 30.45 2179872
20061221 30.43 30.68 30.32 30.54 2239262
20061222 30.63 30.63 30.01 30.20 1796446
20061226 30.07 30.26 29.92 30.22 1599716
20061227 30.63 30.89 30.42 30.68 1491571
20061228 30.61 30.65 30.20 30.34 1409909
20061229 30.20 30.85 30.20 30.41 1602124
20070103 30.58 30.96 29.01 29.40 4749791
20070104 29.51 30.04 29.09 29.80 3488658
20070105 29.85 29.93 29.40 29.73 2747487
20070108 29.52 29.72 28.57 28.74 6725410
20070109 28.68 29.27 28.55 28.84 4905489
20070110 28.48 29.40 28.45 29.30 3804568
20070111 29.50 29.82 29.37 29.58 3549553
20070112 29.81 30.87 29.81 30.19 5396460
20070116 30.20 30.28 29.90 30.12 4209664
20070117 30.12 30.68 30.00 30.48 5496580
20070118 31.12 31.24 30.62 31.08 6385423
20070119 30.79 31.43 30.79 31.26 5370878
20070122 31.15 31.35 30.47 30.93 3670239
20070123 31.34 32.02 31.24 31.68 4161309
20070124 31.84 32.13 31.73 31.87 2499795
20070125 31.70 31.94 31.12 31.28 3486150
20070126 31.19 31.43 30.78 31.02 3197125
20070129 30.89 31.40 30.76 31.12 2930071
20070130 31.06 31.20 30.51 30.82 3745680
20070131 30.90 31.59 30.37 31.35 2524875
20070201 31.30 31.58 30.95 31.23 2015346
20070202 31.19 31.44 30.86 31.08 2010530
20070205 31.12 31.59 31.12 31.47 2370381
20070206 31.48 31.56 31.08 31.21 2726821
20070207 31.44 31.64 31.11 31.57 2355634
20070208 31.62 32.00 31.60 31.75 4028083
20070209 31.74 31.89 31.16 31.34 2506617
20070212 31.35 31.59 30.84 30.90 2955653
20070213 31.01 31.20 30.79 30.97 2252504
20070214 31.00 31.44 30.89 31.39 1711474
20070215 31.33 31.53 31.07 31.14 2267753
20070216 31.19 31.24 30.83 30.86 3089080
20070220 30.77 31.04 30.66 30.95 3168333
20070221 30.86 31.48 30.83 31.15 2822126
20070222 31.09 31.72 30.69 30.76 4356333
20070223 29.90 31.30 29.31 31.18 6014536
20070226 31.37 31.37 30.68 30.78 4383921
20070227 30.65 30.80 29.10 29.39 5698124
20070228 28.91 29.61 28.84 29.42 4596501
20070301 28.59 29.19 27.96 28.97 5720295
20070302 28.96 29.73 28.96 29.03 5196319
20070305 28.91 29.11 28.45 28.46 4077541
20070306 28.45 28.82 28.13 28.61 5253603
20070307 28.47 28.63 28.10 28.14 5250091
20070308 28.18 28.28 27.82 27.89 4127902
20070309 28.48 28.59 27.97 28.13 4189901
20070312 27.93 28.09 27.86 28.03 3835868
20070313 27.75 27.92 27.51 27.51 3847907
20070314 27.52 28.07 27.51 28.06 4683078
20070315 28.66 28.89 28.10 28.85 6080547
20070316 28.91 28.92 28.45 28.64 5678161
20070319 28.87 28.94 28.52 28.91 2902884
20070320 29.10 29.32 28.91 29.22 3464681
20070321 29.16 30.02 28.94 29.90 4582055
20070322 28.09 28.71 27.28 27.45 11419523
20070323 27.36 27.57 27.16 27.30 5362350
20070326 27.23 27.33 26.92 27.28 4708259
20070327 26.98 27.64 26.95 27.46 4257015
20070328 27.31 27.43 26.89 26.89 5568109
20070329 26.98 27.09 26.65 26.96 3625997
20070330 27.01 27.29 26.80 27.27 3202743
20070402 27.15 27.36 26.86 27.03 3514440
20070403 27.12 27.64 26.96 27.34 2790023
20070404 27.40 27.57 27.15 27.25 3291126
20070405 27.20 27.58 27.10 27.58 3618674
20070409 27.51 28.11 27.44 28.07 4730931
20070410 27.96 28.28 27.86 28.25 4971902
20070411 28.19 28.37 28.04 28.28 6048445
20070412 28.31 28.50 28.17 28.49 3979628
20070413 28.41 28.55 28.29 28.54 4257015
20070416 28.66 29.19 28.64 29.12 5772663
20070417 29.16 29.35 28.95 29.31 3991466
20070418 28.91 29.44 28.80 29.36 4039520
20070419 29.16 29.44 28.98 29.44 3552161
20070420 29.13 29.58 28.73 29.49 5856330
20070423 29.28 29.65 29.16 29.58 3931374
20070424 29.58 29.61 29.02 29.04 4389138
20070425 29.02 29.29 28.73 29.28 3830050
20070426 28.87 29.16 28.87 29.07 3814099
20070427 28.91 29.06 28.61 29.02 6105929
20070430 29.05 29.06 28.34 28.36 4088075
20070501 28.37 28.51 28.08 28.13 3767249
20070502 28.20 28.46 28.17 28.34 2621785
20070503 28.48 28.66 28.21 28.45 2302765
20070504 28.63 28.65 28.05 28.19 2906897
20070507 28.36 28.62 28.18 28.26 2051862
20070508 28.12 28.17 27.93 28.16 4140844
20070509 27.97 28.20 27.88 28.03 2891849
20070510 27.87 28.10 27.64 27.88 3201840
20070511 27.78 27.90 27.57 27.80 2806175
20070514 27.87 27.89 27.57 27.71 4539318
20070515 27.69 28.00 27.30 27.32 3351419
20070516 27.55 27.94 27.33 27.91 4178865
20070517 27.81 27.91 27.50 27.63 4130912
20070518 30.42 31.73 30.40 31.46 11833647
20070521 30.98 31.50 30.85 31.11 6392244
20070522 30.69 30.94 30.65 30.87 4282096
20070523 30.89 31.06 30.62 30.72 2772568
20070524 30.78 30.86 30.18 30.26 4028785
20070525 30.28 30.44 30.03 30.18 2954750
20070529 30.15 30.71 30.13 30.19 3546543
20070530 30.10 30.43 29.67 30.43 5098105
20070531 30.32 30.49 30.16 30.40 2670040
20070601 30.39 30.88 30.33 30.67 2445823
20070604 30.43 30.46 30.10 30.16 3185288
20070605 30.12 30.14 29.65 29.84 3132519
20070606 29.87 29.87 29.47 29.67 3198028
20070607 29.08 29.47 28.98 28.99 3362153
20070608 28.86 29.42 28.81 29.41 3023871
20070611 29.39 29.97 29.18 29.74 3645459
20070612 29.34 29.79 28.95 29.33 3098610
20070613 29.33 29.62 29.02 29.62 2962274
20070614 29.58 29.90 29.56 29.80 3590584
20070615 30.15 30.16 29.43 29.73 4997484
20070618 29.53 29.72 29.08 29.28 3104931
20070619 29.20 29.44 29.00 29.32 2628406
20070620 29.33 29.47 29.08 29.24 2989863
20070621 29.17 29.88 29.02 29.84 3877200
20070622 29.85 29.90 29.40 29.74 4469996
20070625 29.75 30.03 29.51 29.78 4488656
20070626 30.02 30.40 29.87 29.95 4037613
20070627 29.69 30.27 29.62 30.25 3624292
20070628 30.06 30.56 30.01 30.31 3108843
20070629 30.42 30.43 29.75 29.98 2985248
20070702 29.99 30.10 29.42 29.52 4541726
20070703 29.51 29.65 29.40 29.65 2263640
20070705 29.58 29.87 29.57 29.76 4141044
20070706 29.73 29.88 29.32 29.47 3388738
20070709 29.47 29.54 29.08 29.37 4384523
20070710 29.37 29.79 29.12 29.50 4391445
20070711 29.51 29.67 29.31 29.66 3871883
20070712 29.73 30.35 29.64 30.35 3610949
20070713 30.21 30.42 29.97 30.08 2957960
20070716 29.95 30.09 29.83 29.97 2346906
20070717 29.84 30.04 29.58 29.84 4147064
20070718 29.68 30.14 29.42 29.71 2820421
20070719 29.86 29.88 29.46 29.75 3340685
20070720 29.90 30.08 29.49 29.94 4649370
20070723 30.15 30.49 29.93 30.16 2415927
20070724 30.04 30.75 29.74 29.87 4172746
20070725 30.00 30.27 29.80 29.97 3319417
20070726 29.79 30.39 29.08 29.37 4383821
20070727 29.43 29.78 28.90 28.90 3110548
20070730 28.85 29.11 28.66 28.92 3280492
20070731 28.89 29.33 28.55 28.55 3886029
20070801 28.55 28.91 28.31 28.67 4469696
20070802 28.68 29.08 28.28 28.69 3065805
20070803 28.69 28.99 28.01 28.01 3881715
20070806 28.53 30.17 28.42 30.16 5530990
20070807 29.87 30.04 29.09 29.52 4884723
20070808 29.63 29.73 27.97 28.24 4069315
20070809 28.18 28.29 26.06 26.46 7494570
20070810 26.38 28.42 26.07 28.14 5161007
20070813 28.16 28.50 27.69 28.03 3527281
20070814 28.20 28.35 27.70 27.71 3359244
20070815 27.70 28.48 27.70 28.12 3833160
20070816 28.09 29.38 27.94 28.96 4971400
20070817 28.91 29.11 28.16 28.56 3922846
20070820 28.43 28.51 27.42 27.89 3543634
20070821 27.79 28.46 27.76 28.41 2585569
20070822 28.67 28.91 28.11 28.85 3546944
20070823 28.53 29.09 27.52 27.92 5018350
20070824 27.90 28.03 27.60 27.81 2887435
20070827 27.76 27.76 27.20 27.26 3421042
20070828 27.06 27.26 26.53 26.54 2749092
20070829 26.66 27.08 26.26 27.03 3710066
20070830 26.81 27.27 26.81 27.08 2169740
20070831 27.32 27.38 27.09 27.22 2435790
20070904 27.15 27.85 27.07 27.68 3434886
20070905 27.52 27.66 27.03 27.12 3038919
20070906 27.30 27.56 27.04 27.14 1982641
20070907 26.87 27.10 26.27 26.58 2312095
20070910 26.71 27.01 26.50 26.64 2369980
20070911 26.81 27.28 26.70 27.23 2133122
20070912 27.24 28.07 27.14 27.96 4179969
20070913 28.16 28.46 27.99 28.42 5094293
20070914 28.34 28.47 28.04 28.37 4855028
20070917 28.19 28.38 28.15 28.29 3351720
20070918 28.41 29.31 28.33 29.31 3956354
20070919 29.41 29.70 29.26 29.66 3776779
20070920 29.57 29.87 29.47 29.79 3871883
20070921 29.90 29.94 29.53 29.61 4704747
20070924 29.52 29.69 29.20 29.23 2781897
20070925 29.07 29.47 29.07 29.30 3766948
20070926 29.42 29.50 29.02 29.30 2666127
20070927 29.41 29.50 29.23 29.41 1977926
20070928 29.48 30.24 29.38 30.20 3648971
20071001 30.34 31.25 30.18 31.05 4829346
20071002 30.97 31.13 30.71 30.94 2723009
20071003 30.91 31.29 30.71 31.04 2390245
20071004 31.08 31.34 30.84 31.11 2053167
20071005 31.37 31.67 30.85 31.64 2325237
20071008 31.48 31.84 31.33 31.83 1568818
20071009 31.69 32.18 31.48 32.13 2957359
20071010 32.16 32.44 32.02 32.42 2277083
20071011 32.35 32.83 32.24 32.28 3070922
20071012 32.43 32.89 32.29 32.60 2485851
20071015 32.38 32.99 31.47 31.74 3337575
20071016 31.87 31.89 31.49 31.78 2813298
20071017 31.83 32.19 31.43 31.97 2327243
20071018 31.97 32.69 31.85 32.59 2150879
20071019 32.59 32.70 31.22 31.25 4210065
20071022 31.20 31.60 31.15 31.53 3321724
20071023 31.10 31.45 30.88 31.34 2275678
20071024 31.19 31.41 30.72 31.28 2451039
20071025 32.10 32.10 30.86 31.27 2653487
20071026 31.36 31.65 31.05 31.23 1922449
20071029 31.29 31.61 31.06 31.17 1652886
20071030 31.10 31.21 30.81 31.06 3575435
20071031 31.10 32.07 31.10 32.07 3470500
20071101 31.66 32.20 31.66 31.73 2659004
20071102 31.91 32.59 31.77 32.44 2628005
20071105 32.17 32.49 31.81 32.26 1871084
20071106 32.28 32.91 31.61 32.06 2977523
20071107 31.74 31.84 30.87 30.87 3196323
20071108 31.13 31.16 29.94 30.32 4430871
20071109 29.95 30.30 29.60 29.63 3303265
20071112 29.82 31.20 29.60 30.49 3935286
20071113 30.50 30.64 29.49 30.44 3683782
20071114 30.34 30.44 29.23 29.32 3141849
20071115 29.32 29.91 29.02 29.17 2795140
20071116 29.63 30.90 29.38 30.17 5384120
20071119 30.10 30.29 29.55 29.64 2630212
20071120 29.75 29.82 28.57 29.23 5137732
20071121 29.08 29.32 28.74 28.92 2369278
20071123 28.91 29.21 28.78 29.08 903991
20071126 28.82 29.07 28.28 28.31 2366870
20071127 28.52 29.66 28.43 29.10 3053867
20071128 28.95 29.99 28.91 29.91 3120781
20071129 29.72 30.00 29.34 29.75 1806779
20071130 29.90 29.90 29.17 29.23 3453245
20071203 29.11 29.55 29.07 29.14 2973811
20071204 28.87 29.37 28.85 29.04 2506216
20071205 29.33 29.72 29.33 29.60 2485750
20071206 29.71 29.71 29.24 29.65 2465786
20071207 29.61 29.66 29.35 29.61 2175558
20071210 29.59 30.07 29.53 30.03 2147870
20071211 29.98 30.25 29.41 29.55 2549153
20071212 29.91 30.07 29.33 29.75 2595802
20071213 29.39 30.44 29.34 30.17 1978227
20071214 29.70 30.06 29.64 29.68 1876803
20071217 29.46 29.87 29.25 29.28 2597909
20071218 29.51 29.89 29.45 29.67 2301762
20071219 29.66 30.14 29.64 29.99 2308885
20071220 30.30 30.44 29.87 30.33 2179671
20071221 30.55 31.59 30.37 31.59 5774669
20071224 31.24 31.67 31.24 31.60 1090387
20071226 31.32 32.06 31.32 32.00 1901582
20071227 31.90 31.90 31.47 31.50 2031598
20071228 31.65 31.90 31.47 31.72 1860651
20071231 31.35 31.78 31.35 31.51 1995683
20080102 31.41 31.84 30.86 31.03 3758320
20080103 30.96 31.50 30.70 30.87 3400576
20080104 30.76 30.96 29.90 30.03 3028085
20080107 30.15 31.90 30.05 31.28 4239760
20080108 31.40 31.40 30.40 30.45 4203243
20080109 30.43 31.13 30.20 30.61 4027782
20080110 30.62 31.01 30.24 30.79 2600818
20080111 30.49 30.88 30.13 30.20 2823531
20080114 30.54 30.63 30.05 30.41 1739363
20080115 30.18 30.83 30.18 30.50 2947025
20080116 30.18 31.90 30.18 31.68 5690400
20080117 31.85 31.89 30.30 30.42 5354425
20080118 30.16 31.30 30.07 30.49 5783798
20080122 30.03 30.56 28.68 28.89 5693610
20080123 28.09 29.38 27.66 29.37 5732735
20080124 29.24 29.48 28.58 29.45 3542731
20080125 29.61 30.31 29.43 29.52 4445318
20080128 29.60 30.01 29.02 29.51 2229832
20080129 29.71 30.14 29.37 30.00 2871384
20080130 29.52 30.90 29.51 30.35 2922547
20080131 29.96 30.85 29.85 30.59 2746283
20080201 30.80 31.24 30.00 31.06 2556777
20080204 30.84 31.29 30.84 31.01 2020663
20080205 30.48 30.68 29.73 29.77 2748290
20080206 30.04 30.24 29.17 29.23 2473611
20080207 29.27 29.59 28.73 29.17 3316006
20080208 28.96 29.71 28.92 29.65 2631015
20080211 29.74 30.15 29.63 29.90 2138239
20080212 30.18 30.36 29.90 29.96 2368174
20080213 30.27 31.40 30.11 31.39 3451338
20080214 31.39 31.39 30.33 30.37 3011532
20080215 30.15 30.42 30.03 30.28 2590285
20080219 30.66 30.90 30.05 30.13 2933081
20080220 30.26 30.63 30.15 30.36 4577942
20080221 30.40 30.54 29.57 29.69 4974711
20080222 27.86 27.97 25.78 26.96 17952818
20080225 26.74 27.39 26.30 27.27 7506307
20080226 27.20 27.83 27.11 27.64 4975513
20080227 27.50 28.05 27.27 27.52 4834964
20080228 27.31 27.87 27.14 27.66 4541124
20080229 27.32 27.32 26.45 26.48 5403482
20080303 26.50 26.98 26.49 26.80 4306774
20080304 26.68 27.08 26.41 27.00 4753403
20080305 27.17 27.50 26.80 27.08 3935387
20080306 27.06 27.09 26.67 26.79 4043833
20080307 26.62 27.28 26.29 26.67 4034504
20080310 26.83 26.84 26.31 26.40 3387334
20080311 26.69 26.77 26.16 26.49 4422846
20080312 27.04 27.23 26.35 26.45 4737051
20080313 26.08 26.57 25.85 26.29 4572625
20080314 25.65 26.49 25.29 25.44 5879805
20080317 25.24 25.70 25.00 25.34 7176151
20080318 26.22 27.08 25.95 26.97 7234940
20080319 27.11 28.05 27.02 27.02 7003098
20080320 27.14 27.14 26.25 26.72 7300248
20080324 26.74 27.62 26.61 27.37 4096803
20080325 27.47 27.88 27.20 27.69 4029287
20080326 27.48 27.74 27.32 27.61 3991867
20080327 27.56 27.56 26.98 26.98 3181275
20080328 27.08 27.93 26.75 26.85 3119377
20080331 27.18 27.28 26.68 26.92 3204148
20080401 27.25 28.14 27.17 28.14 2983743
20080402 28.28 28.84 28.18 28.32 3007218
20080403 27.99 28.45 27.95 28.33 3506314
20080404 28.23 28.60 27.91 28.17 2180474
20080407 28.19 28.34 27.91 28.01 1702646
20080408 27.94 28.15 27.50 27.81 2325939
20080409 27.66 28.09 27.40 27.63 2012436
20080410 27.31 28.10 27.31 27.93 1766450
20080411 27.93 27.93 27.09 27.14 1950639
20080414 27.08 27.36 26.94 26.96 1883223
20080415 27.05 27.41 26.93 27.39 2886331
20080416 27.46 28.01 27.30 27.95 2236955
20080417 28.22 28.32 27.62 27.65 3576338
20080418 28.40 28.93 28.21 28.91 5002801
20080421 28.57 28.64 28.30 28.45 2705954
20080422 28.22 28.44 27.47 27.66 2893554
20080423 27.90 28.32 27.61 28.09 3601519
20080424 27.99 28.09 27.48 27.86 3827341
20080425 27.88 27.91 27.16 27.51 2735148
20080428 27.60 27.85 27.28 27.57 2252003
20080429 27.45 27.68 27.23 27.41 2843294
20080430 27.71 27.76 26.71 26.88 4246682
20080501 26.85 27.84 26.64 27.80 3857638
20080502 28.18 28.27 27.82 28.09 2573029
20080505 27.85 28.03 27.55 27.59 2260430
20080506 27.48 27.89 27.39 27.68 3869777
20080507 27.75 27.83 27.05 27.10 3180271
20080508 27.33 27.72 27.25 27.65 3482538
20080509 27.31 27.56 26.69 26.80 4045439
20080512 26.80 27.62 26.49 27.50 4506112
20080513 27.37 27.37 26.77 27.28 3384123
20080514 27.40 27.88 27.25 27.55 2599414
20080515 27.47 28.02 27.36 27.87 2447227
20080516 28.04 28.04 27.43 27.69 4066506
20080519 27.68 27.84 27.17 27.31 3413517
20080520 27.55 27.68 26.95 27.12 4544836
20080521 27.72 29.20 27.47 28.05 11352609
20080522 28.20 28.79 28.10 28.39 5316604
20080523 28.07 28.15 27.41 27.43 5080248
20080527 27.39 28.55 27.39 28.53 4108841
20080528 28.56 28.61 28.14 28.60 3729528
20080529 28.63 29.06 28.57 28.84 3301660
20080530 28.80 28.99 28.58 28.87 2705152
20080602 28.66 28.87 28.21 28.54 3287113
20080603 28.71 29.11 28.40 28.79 4696220
20080604 28.75 29.69 28.75 29.54 4335968
20080605 29.56 29.96 29.25 29.91 3860948
20080606 29.65 29.70 28.94 28.99 4179467
20080609 28.99 29.17 28.40 28.95 3787915
20080610 28.74 28.96 28.49 28.79 3761731
20080611 28.61 28.76 28.20 28.28 4106935
20080612 28.16 28.86 28.16 28.64 3994175
20080613 28.99 29.46 28.63 29.31 4161309
20080616 29.04 29.90 28.96 29.82 4107437
20080617 29.80 29.80 28.96 28.99 3729528
20080618 28.79 28.99 28.51 28.62 3236752
20080619 28.51 29.40 28.41 29.27 3331254
20080620 28.94 29.20 28.41 28.48 5018451
20080623 28.72 28.89 28.38 28.52 3729528
20080624 28.33 28.54 27.83 28.02 4031193
20080625 28.22 29.19 28.02 28.82 4825534
20080626 28.71 28.82 28.22 28.28 5415420
20080627 28.22 28.56 27.73 28.02 5186990
20080630 28.23 28.24 27.42 27.48 3377502
20080701 27.32 27.93 27.00 27.81 4951637
20080702 27.93 28.05 27.11 27.15 4073127
20080703 27.20 28.03 27.20 27.70 2401982
20080707 28.05 28.11 27.24 27.73 3728425
20080708 28.09 28.35 27.60 28.11 4391044
20080709 26.92 27.61 26.49 26.49 10304657
20080710 26.67 27.19 26.35 26.79 5083459
20080711 26.39 26.85 26.12 26.52 5080248
20080714 26.78 26.82 26.32 26.46 4090583
20080715 26.42 26.82 26.10 26.44 4253303
20080716 26.43 27.22 26.17 27.10 3987553
20080717 27.20 27.95 27.08 27.67 3115765
20080718 27.64 28.00 27.32 27.92 3336672
20080721 27.82 27.89 27.11 27.37 2662215
20080722 27.89 28.13 27.44 27.70 3756414
20080723 27.79 27.81 27.18 27.59 4974811
20080724 26.89 27.31 26.62 27.02 3636631
20080725 27.13 27.33 26.88 27.25 2086774
20080728 27.02 27.18 26.53 26.67 2531196
20080729 26.88 27.53 26.74 27.28 2733743
20080730 27.21 27.48 26.74 27.26 4167027
20080731 27.26 27.77 26.93 27.24 3742369
20080801 27.19 27.51 26.31 27.35 3717389
20080804 27.51 28.01 27.26 27.84 4302762
20080805 28.17 29.04 27.90 29.01 5563995
20080806 28.76 29.40 28.59 29.21 3296242
20080807 29.01 29.67 29.01 29.44 4206253
20080808 29.29 29.90 29.29 29.77 4902480
20080811 29.78 30.51 29.74 30.22 4860546
20080812 30.28 30.62 30.02 30.37 3991265
20080813 30.21 30.37 29.73 30.01 3852622
20080814 29.78 30.73 29.76 30.54 3414220
20080815 30.69 30.78 30.24 30.47 3370179
20080818 30.76 30.76 30.10 30.28 3568212
20080819 30.59 30.64 29.57 29.74 4275274
20080820 30.20 30.50 29.79 30.23 3985146
20080821 29.76 30.05 29.36 29.93 4998186
20080822 30.39 31.65 30.00 31.06 6631108
20080825 30.70 31.00 30.12 30.41 4453042
20080826 30.34 30.58 29.93 30.08 3780491
20080827 30.04 30.59 29.94 30.29 3325436
20080828 30.54 30.90 30.45 30.86 3003606
20080829 30.72 30.78 29.93 29.97 3372386
20080902 30.34 30.90 30.22 30.36 5344293
20080903 30.32 30.90 30.21 30.42 7194611
20080904 30.14 30.57 29.51 29.51 3924853
20080905 29.38 30.03 29.27 29.75 5160104
20080908 30.19 31.84 29.90 30.45 5086869
20080909 30.67 30.85 30.15 30.20 5208057
20080910 30.50 30.50 29.94 30.07 4196020
20080911 29.89 30.48 29.70 30.44 4351317
20080912 30.21 30.39 29.89 30.34 3824532
20080915 29.69 30.64 29.46 29.57 5841984
20080916 29.41 30.32 29.14 29.65 6676253
20080917 29.61 30.00 29.04 29.09 6863552
20080918 29.27 30.90 29.15 30.41 6536004
20080919 30.96 31.90 29.20 31.64 7531388
20080922 31.03 31.88 30.57 30.58 4400073
20080923 30.90 31.79 30.67 30.78 5102018
20080924 30.79 31.36 30.57 31.14 4005009
20080925 31.41 31.90 31.06 31.37 3779087
20080926 30.92 31.90 30.69 31.84 3883721
20080929 31.44 31.87 29.82 29.82 6904483
20080930 30.59 31.64 30.44 31.51 7091782
20081001 31.10 31.30 30.01 30.35 4706854
20081002 30.33 30.63 29.62 29.83 5666222
20081003 29.20 29.71 27.65 27.74 8949322
20081006 27.32 27.87 25.87 26.78 7643747
20081007 26.85 27.14 25.18 25.18 6615659
20081008 25.14 26.95 24.99 25.68 7574124
20081009 25.60 26.24 24.34 24.49 7193507
20081010 24.10 26.14 23.28 24.97 9159495
20081013 25.65 26.76 24.95 26.72 5588373
20081014 27.06 27.48 25.44 25.60 6771557
20081015 25.25 26.33 23.51 23.66 5161709
20081016 22.94 24.90 22.65 24.85 6682573
20081017 24.26 25.54 23.94 24.69 7226312
20081020 24.95 25.92 24.64 25.90 3789018
20081021 25.51 25.86 24.87 24.96 4107738
20081022 24.67 24.89 23.14 23.53 5959260
20081023 23.47 23.90 22.17 23.46 6831349
20081024 21.96 23.37 21.96 22.74 5157596
20081027 22.34 23.28 21.69 22.38 4247184
20081028 22.80 24.34 22.27 24.24 6300350
20081029 24.53 25.20 23.71 24.30 5423145
20081030 25.00 25.15 24.32 24.71 4270659
20081031 24.65 25.22 24.18 24.98 5293330
20081103 25.02 25.67 24.68 25.44 3021263
20081104 25.85 26.16 25.29 25.44 5184080
20081105 25.44 26.13 25.07 25.24 3751799
20081106 24.96 25.37 23.68 23.83 4151678
20081107 24.01 24.21 23.63 23.92 4023669
20081110 24.48 24.62 23.38 23.66 2988859
20081111 23.45 23.68 22.69 22.91 3310990
20081112 22.46 22.64 21.37 21.43 4876798
20081113 21.47 22.96 20.43 22.88 5440801
20081114 21.82 22.73 21.42 21.51 4591385
20081117 21.30 21.80 20.80 21.24 3675355
20081118 21.07 21.73 20.45 21.20 4515241
20081119 21.05 22.00 20.43 20.48 6196017
20081120 20.32 22.37 20.18 20.54 7249185
20081121 21.28 22.93 20.92 22.53 7346496
20081124 22.93 22.96 21.99 22.68 6391542
20081125 22.85 22.93 21.36 21.75 4966685
20081126 21.54 22.34 21.52 22.34 3274372
20081128 22.11 22.48 21.69 22.09 1358645
20081201 21.58 21.86 20.12 20.13 4020860
20081202 20.47 21.86 20.13 21.81 5060485
20081203 21.44 22.94 21.34 22.93 6551353
20081204 22.55 23.37 21.94 22.26 5834561
20081205 22.17 23.37 21.50 23.28 4757516
20081208 23.34 23.92 23.28 23.67 4735947
20081209 23.41 23.84 22.92 23.29 4019756
20081210 23.57 23.84 23.16 23.58 2850517
20081211 23.37 23.58 22.21 22.31 3072025
20081212 22.71 23.01 21.88 22.92 3220199
20081215 23.17 23.17 22.18 22.76 3605030
20081216 23.10 23.83 22.71 23.76 4012935
20081217 23.50 23.74 22.97 23.12 3000396
20081218 23.57 23.57 22.28 22.59 2871283
20081219 22.86 23.55 22.59 23.18 4931071
20081222 23.12 23.12 22.37 22.63 2908803
20081223 23.27 23.27 22.28 22.48 2075338
20081224 22.54 22.54 22.32 22.47 713582
20081226 22.77 22.77 22.52 22.67 866070
20081229 22.24 22.64 22.24 22.58 1767653
20081230 22.60 23.59 22.58 23.51 2200638
20081231 23.58 24.13 23.40 23.71 2550156
20090102 23.71 24.43 23.56 24.32 2263840
20090105 24.08 24.85 23.94 24.79 3434886
20090106 24.77 25.45 24.70 25.26 2912916
20090107 25.13 25.25 24.81 25.11 3091287
20090108 25.15 25.33 24.68 25.26 3116568
20090109 24.97 25.18 24.42 24.44 3104028
20090112 24.21 24.30 23.81 24.10 2943213
20090113 24.19 24.53 23.72 23.97 2842792
20090114 23.70 23.92 23.07 23.28 2879510
20090115 23.40 23.83 23.04 23.74 3783099
20090116 23.81 24.12 23.38 23.93 4228424
20090120 23.85 24.13 22.69 22.71 4171843
20090121 23.07 23.44 22.41 23.41 3733039
20090122 23.50 23.50 22.60 23.03 3533602
20090123 22.69 23.41 22.50 23.31 5068009
20090126 23.20 23.69 23.01 23.15 5011629
20090127 22.95 23.26 22.88 23.13 3981233
20090128 23.38 23.98 23.03 23.79 4104628
20090129 23.47 23.78 23.23 23.52 3531194
20090130 23.30 23.60 22.56 22.58 3944716
20090202 22.52 23.12 22.44 22.98 3138939
20090203 22.97 23.58 22.50 23.52 3056576
20090204 23.58 24.23 23.38 23.49 3864560
20090205 23.19 23.93 23.10 23.82 4103725
20090206 23.77 24.56 23.54 24.46 3657197
20090209 24.40 24.76 24.27 24.69 2556878
20090210 24.26 24.69 23.03 23.17 5363855
20090211 23.44 23.47 22.78 23.10 3241668
20090212 23.03 23.30 22.38 23.18 4202842
20090213 23.21 23.44 22.87 22.90 4062794
20090217 21.99 22.19 21.51 21.65 5047243
20090218 21.76 22.22 21.28 21.81 4793431
20090219 21.97 21.97 21.00 21.20 7601813
20090220 22.59 24.44 21.68 23.91 12299136
20090223 23.91 24.17 22.89 23.00 5588775
20090224 23.25 23.84 22.90 23.74 6627798
20090225 23.61 24.01 22.79 23.63 6029785
20090226 23.84 23.84 22.86 22.87 4204648
20090227 23.21 23.34 22.69 22.72 4840983
20090302 22.44 22.67 21.93 22.12 7352516
20090303 22.33 23.16 22.19 22.76 6778680
20090304 22.95 23.59 22.84 23.32 4411208
20090305 22.73 23.27 22.69 22.74 4914117
20090306 22.79 23.23 22.70 23.16 5498386
20090309 22.97 23.62 22.79 22.94 4733439
20090310 23.35 24.45 22.97 24.35 5205047
20090311 24.37 24.82 24.05 24.62 5110144
20090312 24.47 25.35 24.34 25.27 3525175
20090313 25.25 25.38 24.93 25.26 3742670
20090316 25.37 25.56 24.99 24.99 4457657
20090317 25.37 25.93 24.98 25.93 4994374
20090318 25.62 26.90 25.51 26.60 6187389
20090319 26.89 26.89 26.30 26.60 5064197
20090320 26.83 26.85 25.00 25.35 9597194
20090323 25.78 26.91 25.60 26.72 5857635
20090324 26.37 26.54 26.05 26.31 3689600
20090325 26.38 27.12 26.00 26.54 5640641
20090326 26.76 27.48 26.60 27.48 4904085
20090327 26.98 27.16 26.66 26.74 3240564
20090330 26.34 26.73 26.19 26.73 3584966
20090331 26.83 27.33 26.66 26.91 3583662
20090401 27.05 27.46 26.53 27.24 3327743
20090402 27.19 28.23 26.95 27.67 4711669
20090403 27.67 27.90 27.26 27.64 3048550
20090406 27.70 27.70 26.71 27.22 3578746
20090407 26.83 27.02 26.36 26.57 4144154
20090408 26.74 27.06 26.43 26.67 4307376
20090409 27.37 27.37 26.43 26.55 4440803
20090413 25.83 25.98 25.42 25.71 5472603
20090414 25.60 25.92 25.20 25.31 5571018
20090415 25.21 25.44 24.94 25.27 4638435
20090416 25.73 26.00 25.37 25.77 4658600
20090417 25.86 26.13 25.42 25.50 4383821
20090420 24.07 24.70 23.91 24.28 7630304
20090421 24.22 24.76 24.10 24.71 4778282
20090422 24.48 24.92 24.28 24.51 3550054
20090423 23.92 24.25 23.65 24.20 3932176
20090424 24.28 24.61 24.04 24.29 3631414
20090427 23.38 23.54 22.87 23.20 4753804
20090428 23.14 23.35 22.92 23.04 3402883
20090429 23.18 23.34 22.67 23.08 4122084
20090430 23.11 23.21 22.74 23.06 5240360
20090501 22.69 23.23 22.69 22.92 3527081
20090504 22.74 23.48 22.69 23.31 3120179
20090505 23.23 24.00 23.18 23.98 4978924
20090506 23.77 24.27 23.75 24.20 3820118
20090507 23.99 24.35 23.64 23.78 4660506
20090508 24.49 24.49 23.58 23.98 3737153
20090511 23.74 24.39 23.63 24.15 2397669
20090512 24.40 24.70 24.01 24.52 3718192
20090513 24.32 24.59 23.88 24.02 2528487
20090514 24.49 24.49 24.03 24.24 2024976
20090515 24.13 24.36 23.89 23.90 3044136
20090518 24.11 24.44 23.94 24.44 2353226
20090519 24.55 25.23 24.18 25.08 3362454
20090520 25.10 25.55 24.95 25.14 4209363
20090521 25.97 27.74 25.90 27.18 9162604
20090522 27.26 27.26 26.43 26.55 4243673
20090526 26.68 27.69 26.43 27.63 5804464
20090527 27.77 27.77 26.59 26.59 4467388
20090528 26.92 26.94 26.49 26.58 5196921
20090529 26.68 27.14 26.43 27.13 3392350
20090601 27.42 27.65 27.13 27.54 3573529
20090602 27.41 27.80 27.27 27.63 4533901
20090603 27.04 27.72 27.04 27.63 2778687
20090604 27.47 27.62 27.20 27.54 3186291
20090605 27.85 27.90 27.40 27.80 3489159
20090608 28.18 28.25 27.70 28.02 4590682
20090609 28.10 28.71 27.91 28.50 3748990
20090610 28.39 28.69 27.87 28.34 3513638
20090611 28.01 28.60 27.97 28.33 3296042
20090612 28.25 28.55 27.92 28.55 2297247
20090615 28.03 28.30 27.25 27.72 3391648
20090616 27.79 28.06 27.62 27.63 3849612
20090617 27.99 28.47 27.53 28.18 4190001
20090618 27.97 28.15 27.48 27.80 2989461
20090619 28.12 28.31 27.56 28.00 4231032
20090622 27.36 27.46 27.08 27.14 4121482
20090623 27.36 27.54 27.03 27.19 3226720
20090624 27.30 27.78 27.23 27.62 3047045
20090625 27.58 28.19 27.38 28.18 2503607
20090626 28.01 28.46 27.81 28.26 3020360
20090629 28.02 28.35 27.74 28.18 2610549
20090630 28.31 28.36 27.85 28.10 2901781
20090701 28.34 28.61 28.10 28.33 3027182
20090702 28.07 28.17 27.61 27.76 2473110
20090706 27.78 27.91 27.51 27.86 2304571
20090707 27.73 27.87 26.95 26.95 3600014
20090708 27.04 27.41 26.79 26.97 3650776
20090709 26.98 27.39 26.88 27.19 2755814
20090710 27.03 27.62 27.03 27.37 2698330
20090713 27.32 27.72 26.84 27.69 2971303
20090714 27.56 27.69 27.33 27.44 3456555
20090715 27.57 28.39 27.35 28.29 2783503
20090716 28.19 28.27 27.69 27.75 5800251
20090717 27.89 28.03 27.54 27.86 4376598
20090720 27.86 28.25 27.84 28.21 2784506
20090721 28.34 28.39 27.88 28.18 2724915
20090722 27.67 28.33 27.67 28.21 2339984
20090723 28.22 28.91 27.88 28.83 3919235
20090724 28.55 29.22 28.48 29.14 3044036
20090727 29.02 29.26 28.88 29.25 2319218
20090728 29.21 29.63 29.02 29.52 3050557
20090729 29.41 29.65 29.23 29.60 2362055
20090730 29.78 29.91 29.60 29.69 2811793
20090731 29.61 29.89 29.58 29.61 1973612
20090803 29.61 29.83 29.48 29.64 2483744
20090804 29.57 29.90 29.55 29.90 2536212
20090805 29.65 29.75 29.16 29.54 4512533
20090806 29.50 29.70 29.29 29.62 3030793
20090807 30.02 30.20 29.77 30.10 3102122
20090810 29.88 30.32 29.84 30.20 2720100
20090811 30.17 30.27 29.94 30.11 2333563
20090812 30.06 31.19 30.06 30.92 3805070
20090813 30.97 31.00 30.48 30.76 1942713
20090814 30.57 30.85 29.95 30.29 3670941
20090817 30.03 30.29 29.83 30.04 3307278
20090818 30.19 30.42 29.85 30.33 3551258
20090819 30.04 30.61 29.90 30.58 3129008
20090820 30.41 30.99 30.40 30.75 4734342
20090821 29.67 29.80 27.52 28.53 13473893
20090824 28.59 28.60 28.03 28.41 5152379
20090825 28.34 28.43 28.08 28.23 4725213
20090826 28.40 28.54 27.99 28.11 4511429
20090827 28.10 28.23 27.92 28.14 4205651
20090828 28.19 28.47 27.92 28.04 3702442
20090831 28.00 28.10 27.41 27.68 4852721
20090901 27.68 28.19 27.35 27.43 5127800
20090902 27.28 27.82 27.27 27.60 4784803
20090903 27.42 27.77 27.29 27.70 2776079
20090904 27.69 28.15 27.55 28.12 2950135
20090908 28.03 28.21 27.90 28.08 2435389
20090909 27.92 28.16 27.82 28.15 3093795
20090910 28.09 28.14 27.84 28.03 3777381
20090911 28.02 28.04 27.65 27.75 4174451
20090914 27.70 28.01 27.57 27.77 2853526
20090915 27.64 27.72 27.11 27.69 2604731
20090916 27.30 27.88 27.30 27.80 4921942
20090917 27.84 27.86 27.46 27.55 3461872
20090918 27.79 27.84 27.31 27.68 3742068
20090921 27.75 27.75 27.26 27.38 3454348
20090922 27.56 27.91 27.18 27.78 5323627
20090923 27.70 28.17 27.53 27.71 4678564
20090924 27.74 27.89 27.37 27.55 4459362
20090925 27.68 27.73 27.46 27.56 3092491
20090928 27.66 28.41 27.66 28.14 3173550
20090929 28.20 28.39 27.97 28.16 2763639
20090930 28.17 28.49 27.83 28.41 4199030
20091001 28.15 28.31 27.55 27.73 3597406
20091002 27.59 27.98 27.47 27.68 2322829
20091005 27.58 28.18 27.51 28.16 3116467
20091006 28.17 28.25 27.94 28.18 5996679
20091007 28.20 28.28 27.73 27.87 4314098
20091008 28.01 28.21 27.95 28.00 5971499
20091009 27.80 28.61 27.79 28.57 4403484
20091012 28.61 28.91 28.55 28.81 3131716
20091013 28.76 29.56 28.72 29.46 5499589
20091014 29.65 29.86 29.50 29.82 4928062
20091015 29.39 29.82 29.39 29.70 3796643
20091016 29.62 29.85 29.35 29.73 3524874
20091019 29.83 29.92 29.61 29.87 2819618
20091020 29.61 29.61 29.26 29.53 2590786
20091021 29.33 30.00 29.33 29.51 3290624
20091022 29.39 30.18 29.19 30.07 4873487
20091023 29.91 30.23 29.61 29.77 4053364
20091026 29.69 30.33 29.64 29.82 4509222
20091027 29.97 30.20 29.61 29.82 4887432
20091028 29.78 29.94 29.24 29.34 4529587
20091029 29.43 29.67 29.25 29.63 2238359
20091030 29.52 29.65 28.98 28.98 5141043
20091102 28.88 29.26 28.70 29.05 3647165
20091103 29.03 29.12 28.75 29.01 2802764
20091104 28.99 29.24 28.87 28.98 2934987
20091105 29.27 29.69 29.10 29.60 1855033
20091106 29.55 29.84 29.42 29.60 2127003
20091109 29.68 30.19 29.49 30.17 2912014
20091110 30.28 30.39 29.93 30.01 3778485
20091111 30.05 30.33 29.86 29.95 5447122
20091112 30.02 30.15 29.73 29.78 2199936
20091113 29.85 29.90 29.69 29.80 2870180
20091116 29.82 30.40 29.75 30.32 3814099
20091117 30.17 30.31 30.09 30.24 2278086
20091118 30.11 30.27 29.86 30.24 2548952
20091119 30.02 30.30 29.90 30.17 4281193
20091120 29.44 29.90 29.18 29.57 4529788
20091123 29.65 30.06 29.60 29.83 2831957
20091124 29.75 29.88 29.27 29.37 3145159
20091125 29.31 29.65 29.31 29.57 2145362
20091127 28.98 29.44 28.94 29.18 1153790
20091130 29.03 29.19 28.76 29.12 2506918
20091201 29.27 29.70 29.27 29.36 2795541
20091202 29.27 29.65 29.27 29.58 1988460
20091203 29.70 29.73 29.23 29.23 2076541
20091204 29.41 29.77 29.37 29.65 3345400
20091207 29.56 29.73 29.28 29.51 1644760
20091208 29.27 29.48 28.89 29.23 2814401
20091209 29.14 29.66 28.96 29.63 2906295
20091210 29.63 30.02 29.54 29.93 3255412
20091211 30.07 30.14 29.48 29.66 3158201
20091214 29.90 30.33 29.81 30.29 3108341
20091215 30.05 30.34 30.02 30.12 2876801
20091216 30.13 30.29 30.11 30.13 3369075
20091217 30.02 30.11 29.74 29.98 3117571
20091218 30.01 30.40 29.96 30.37 6112149
20091221 30.43 30.68 30.42 30.56 2208564
20091222 30.49 30.80 30.45 30.63 1956257
20091223 30.57 30.69 30.44 30.64 1576241
20091224 30.64 30.89 30.49 30.84 730135
20091228 30.78 30.95 30.68 30.90 1458364
20091229 30.86 30.94 30.67 30.86 1269159
20091230 30.74 31.15 30.74 30.96 1505415
20091231 30.96 31.01 30.61 30.63 1307883
20100104 30.99 31.05 30.67 30.71 2360550
20100105 30.66 30.80 30.31 30.71 3152182
20100106 30.56 30.75 30.22 30.28 2893655
20100107 30.19 30.50 30.02 30.18 3110248
20100108 30.23 31.02 30.02 30.98 4263336
20100111 30.83 31.31 30.83 31.12 4024572
20100112 30.89 31.31 30.78 31.12 2978627
20100113 31.25 31.59 31.10 31.48 2626701
20100114 31.59 31.78 31.32 31.68 2625397
20100115 31.62 31.87 30.99 31.36 3847405
20100119 31.28 31.82 31.20 31.63 2168435
20100120 31.43 31.53 30.65 31.12 2728828
20100121 31.11 31.31 30.56 30.74 3120380
20100122 30.70 30.88 29.96 30.00 2598511
20100125 30.10 30.45 29.96 30.26 2783101
20100126 30.18 30.39 29.88 29.93 4032999
20100127 29.79 29.98 29.53 29.91 4083460
20100128 29.71 29.97 29.31 29.57 3828344
20100129 29.79 29.90 29.44 29.52 3817810
20100201 29.42 30.00 29.42 29.81 2733844
20100202 29.78 29.93 29.55 29.86 3249694
20100203 29.68 30.05 29.62 29.89 2135129
20100204 29.80 29.85 29.17 29.17 3184385
20100205 29.29 29.61 28.94 29.35 4351016
20100208 29.31 29.46 29.02 29.27 2234848
20100209 29.45 29.61 28.93 29.22 3889440
20100210 29.11 29.36 28.98 29.30 2109447
20100211 29.21 29.59 28.91 29.51 2468595
20100212 28.97 29.36 28.95 29.30 2803567
20100216 29.38 29.70 29.17 29.69 2020362
20100217 29.74 29.89 29.48 29.81 2491469
20100218 29.86 30.25 29.78 30.22 2746283
20100219 32.15 33.04 32.10 32.62 9897655
20100222 32.50 32.73 32.09 32.26 4753704
20100223 32.14 32.38 31.48 31.77 5951535
20100224 31.84 32.29 31.82 32.17 4739759
20100225 31.70 32.52 31.61 32.36 5241564
20100226 32.39 32.39 32.06 32.26 3059485
20100301 32.23 32.84 32.19 32.79 2820019
20100302 32.67 33.18 32.65 33.02 4459262
20100303 32.96 33.35 32.92 33.10 3495179
20100304 33.17 33.38 32.85 33.32 3106937
20100305 33.25 33.82 33.25 33.80 3599713
20100308 33.68 33.89 33.63 33.87 2948229
20100309 33.64 33.90 33.64 33.84 3293734
20100310 33.84 34.44 33.75 34.36 4708961
20100311 34.14 34.44 34.14 34.43 2661211
20100312 34.27 34.56 34.21 34.50 2669237
20100315 34.33 34.56 34.33 34.53 1818215
20100316 34.54 34.64 34.37 34.53 2503808
20100317 34.40 34.73 34.17 34.42 3360548
20100318 34.30 34.70 34.29 34.54 2778386
20100319 34.64 34.86 34.24 34.50 4144355
20100322 34.23 34.82 34.23 34.79 2900677
20100323 34.66 34.73 34.31 34.49 2448130
20100324 34.45 34.75 34.45 34.63 3447225
20100325 34.69 34.78 34.29 34.29 3046644
20100326 34.30 34.52 33.95 34.13 2986953
20100329 34.12 34.38 34.00 34.21 2830252
20100330 34.30 34.40 34.08 34.25 2099615
20100331 34.11 34.46 34.06 34.21 2401380
20100401 34.26 34.79 34.04 34.40 2352223
20100405 34.44 34.81 34.32 34.77 1542132
20100406 34.75 34.89 34.67 34.86 2376200
20100407 34.78 34.78 34.31 34.47 2219699
20100408 34.47 34.47 34.03 34.40 2339583
20100409 34.35 34.42 34.16 34.42 2240165
20100412 34.38 34.54 34.27 34.42 2704851
20100413 34.14 34.98 34.14 34.94 3407599
20100414 34.84 35.08 34.76 35.06 2826139
20100415 34.87 35.32 34.78 35.24 3252202
20100416 35.14 35.48 35.10 35.36 4697123
20100419 35.20 35.36 35.03 35.20 4486349
20100420 35.23 35.39 35.14 35.32 3623690
20100421 35.32 35.64 35.16 35.61 2586874
20100422 35.44 35.88 35.12 35.87 2590485
20100423 35.74 36.10 35.47 36.07 2427363
20100426 36.00 36.21 35.84 36.06 1751201
20100427 36.03 36.31 35.60 35.65 3515042
20100428 35.76 36.00 35.58 35.67 2424655
20100429 35.74 36.20 35.54 36.05 1949936
20100430 36.23 36.29 35.85 36.07 3367571
20100503 36.64 37.40 36.58 37.23 6159801
20100504 36.83 36.95 35.64 35.97 3874893
20100505 36.23 36.57 36.02 36.52 3804969
20100506 36.32 36.48 33.89 35.10 5101516
20100507 35.07 35.25 33.90 33.90 6613352
20100510 34.94 35.80 34.78 35.60 3554167
20100511 35.44 36.30 35.07 35.84 3674051
20100512 35.82 37.01 35.67 36.94 3513838
20100513 36.64 36.93 36.19 36.23 3278486
20100514 36.05 36.07 35.19 35.42 5134321
20100517 35.64 36.08 35.33 35.95 4841886
20100518 36.94 37.12 36.40 36.48 6271960
20100519 36.47 36.70 35.28 35.46 6419732
20100520 34.88 35.10 33.50 33.64 8831947
20100521 33.19 35.16 33.13 34.90 11028271
20100524 34.75 35.02 33.92 34.41 5308478
20100525 33.28 34.71 33.28 34.71 6837368
20100526 34.77 34.93 34.19 34.31 6420334
20100527 34.75 35.60 34.64 35.56 5439397
20100528 35.36 35.93 35.13 35.63 5678461
20100601 35.40 35.80 35.04 35.13 4635426
20100602 35.22 36.37 34.88 36.31 5722603
20100603 36.22 36.88 36.04 36.75 3932176
20100604 36.22 36.24 35.24 35.30 5093089
20100607 35.41 35.72 34.67 34.70 3750194
20100608 34.69 35.24 34.40 35.14 5053964
20100609 35.34 35.65 34.93 35.03 3484545
20100610 35.34 35.99 35.11 35.97 3531896
20100611 35.45 36.25 35.45 36.20 2968093
20100614 36.31 36.86 36.19 36.43 3102222
20100615 36.58 37.33 36.58 37.32 3400877
20100616 36.96 37.80 36.94 37.42 3902381
20100617 37.38 37.64 37.12 37.61 3140043
20100618 37.62 37.76 37.21 37.44 3918131
20100621 37.54 37.78 36.90 37.08 2907499
20100622 37.08 37.69 36.57 36.65 3193113
20100623 36.78 36.94 36.38 36.62 2731235
20100624 36.38 36.58 35.87 36.13 2984846
20100625 36.15 36.61 35.91 36.23 6636827
20100628 36.18 36.19 35.72 35.91 3794937
20100629 35.63 35.63 34.65 34.87 5856631
20100630 34.75 35.14 34.53 34.66 3630010
20100701 34.68 34.80 33.89 34.46 5450332
20100702 34.45 34.58 33.95 34.19 2882218
20100706 34.74 34.93 34.24 34.67 3804769
20100707 34.94 35.91 34.74 35.85 4347605
20100708 35.98 36.05 35.44 35.81 2990163
20100709 35.84 36.27 35.69 36.16 1998492
20100712 36.09 36.45 35.97 36.43 2658001
20100713 36.68 37.53 36.68 37.34 3195621
20100714 37.49 37.59 36.79 37.13 3519557
20100715 36.98 37.46 36.79 37.39 2712977
20100716 37.35 37.35 36.43 36.49 3660909
20100719 36.50 36.95 36.47 36.88 2500598
20100720 36.28 37.59 36.21 37.49 3475616
20100721 37.60 37.88 37.09 37.28 3756815
20100722 37.59 38.34 37.38 37.86 4209263
20100723 37.66 38.60 37.63 38.53 2879510
20100726 38.77 39.25 38.49 39.25 3155191
20100727 39.23 39.74 39.12 39.43 3015043
20100728 39.43 39.81 39.33 39.45 2911111
20100729 39.45 39.87 39.00 39.45 3666426
20100730 39.07 39.85 38.93 39.62 3215685
20100802 39.84 40.24 39.62 40.09 3189200
20100803 39.84 40.34 39.74 40.15 2113861
20100804 40.11 40.73 40.09 40.64 2859646
20100805 40.22 40.52 40.07 40.30 2067813
20100806 39.82 40.61 39.58 40.54 2365064
20100809 40.57 40.77 40.40 40.51 1871084
20100810 40.11 40.53 39.76 40.30 2661312
20100811 39.79 39.92 39.01 39.12 2579951
20100812 38.48 38.68 38.21 38.49 3871683
20100813 38.47 38.81 38.34 38.44 2214182
20100816 38.36 38.40 37.93 38.28 3550656
20100817 38.65 39.39 38.44 39.17 3555973
20100818 39.02 39.47 38.53 39.22 2335771
20100819 38.94 39.23 38.39 38.65 3351519
20100820 41.23 44.71 41.22 44.46 19035882
20100823 43.39 43.59 42.34 42.69 10949720
20100824 42.46 43.08 41.79 42.54 7218186
20100825 42.11 42.51 41.85 42.46 5883016
20100826 42.67 43.11 42.16 42.18 5792727
20100827 42.42 42.94 41.82 42.80 4681673
20100830 42.34 43.00 42.08 42.08 3622085
20100831 41.95 42.74 41.70 42.60 4599611
20100901 42.82 43.66 42.80 43.48 6292224
20100902 43.52 43.86 42.90 43.86 3724412
20100903 43.86 44.27 43.19 43.87 4233641
20100907 44.03 44.55 43.89 44.27 4418933
20100908 44.23 44.96 44.11 44.19 4336971
20100909 44.45 44.68 43.66 43.84 3005011
20100910 43.19 43.52 43.06 43.33 4346100
20100913 43.98 44.25 43.70 43.94 4548247
20100914 43.86 44.02 43.65 43.76 4256514
20100915 43.60 44.04 43.42 43.96 3814801
20100916 43.96 44.86 43.94 44.73 4344896
20100917 44.86 44.96 44.42 44.74 9980119
20100920 44.84 45.84 44.80 45.37 5246580
20100921 45.25 46.07 45.14 45.68 5555568
20100922 45.65 46.28 44.90 45.54 5198527
20100923 45.41 45.70 44.73 44.93 3490765
20100924 45.41 45.55 45.08 45.31 4376598
20100927 45.13 45.30 44.71 44.82 3092290
20100928 45.31 45.31 44.43 44.67 5553462
20100929 44.70 44.77 44.23 44.31 3617871
20100930 44.34 44.74 43.50 43.67 4539719
20101001 44.17 45.03 44.09 44.77 3497386
20101004 44.80 44.85 43.54 44.01 3601519
20101005 44.73 45.54 44.46 45.31 3210067
20101006 45.10 45.45 44.37 44.78 3589882
20101007 45.08 45.86 44.63 45.76 4952941
20101008 45.75 45.85 44.92 45.68 2841588
20101011 45.51 46.11 45.36 45.71 3571222
20101012 45.72 46.82 45.29 46.77 4424050
20101013 46.88 47.75 46.71 47.42 4991765
20101014 47.07 47.18 46.53 47.16 3784203
20101015 46.94 46.94 45.89 46.48 5108840
20101018 46.49 46.56 45.82 45.84 3196022
20101019 45.62 46.21 45.20 45.70 3510829
20101020 45.75 46.16 45.41 45.87 3464480
20101021 45.96 46.52 45.54 45.97 2693013
20101022 45.84 47.06 45.64 47.06 2504510
20101025 47.29 47.79 47.04 47.04 2920039
20101026 46.86 47.63 46.58 47.48 2584566
20101027 47.14 47.63 46.96 47.56 2073431
20101028 47.71 48.10 46.98 48.08 3354930
20101029 48.05 48.16 47.57 47.83 2541529
20101101 47.88 48.34 47.74 48.01 2538820
20101102 48.34 48.60 48.14 48.29 2047248
20101103 48.28 48.36 47.44 48.03 2124395
20101104 48.36 48.78 48.15 48.54 2475417
20101105 48.70 48.72 47.81 48.30 1728528
20101108 48.06 48.59 47.97 48.39 1174155
20101109 48.46 48.73 48.11 48.36 1856738
20101110 48.38 48.76 47.87 48.67 2169940
20101111 48.20 48.71 47.60 48.64 2192512
20101112 48.31 48.41 47.56 47.89 2677664
20101115 48.18 48.39 47.82 48.08 2096505
20101116 47.66 47.66 46.53 46.74 3140645
20101117 46.64 47.73 46.54 47.40 3420239
20101118 48.17 48.63 47.68 48.05 2523371
20101119 45.85 46.27 44.26 44.79 12950018
20101122 44.76 45.53 44.10 45.40 5536307
20101123 45.13 45.19 44.05 44.52 4971801
20101124 44.86 46.11 44.82 45.50 5343992
20101126 45.05 45.74 44.93 45.40 1135030
20101129 44.96 45.46 44.37 45.30 2824032
20101130 44.84 45.10 44.45 44.75 3989058
20101201 45.39 46.81 45.32 46.06 5331853
20101202 45.94 46.51 45.81 46.27 3434986
20101203 46.16 46.85 46.16 46.78 2218195
20101206 46.67 46.72 46.14 46.66 2252304
20101207 46.96 47.28 46.56 46.62 2897166
20101208 46.65 47.74 46.36 47.55 3150376
20101209 47.59 47.93 47.37 47.57 2224816
20101210 47.64 48.39 47.29 48.24 3692209
20101213 48.48 48.53 47.89 48.15 3042130
20101214 48.34 48.50 47.99 48.32 2252003
20101215 48.27 48.60 47.48 47.76 3060990
20101216 47.90 49.33 47.83 49.19 6071218
20101217 49.10 49.55 48.67 49.23 5670135
20101220 49.36 49.83 48.94 49.47 2325939
20101221 49.47 50.17 49.43 49.92 2582861
20101222 49.89 50.04 49.28 49.75 1739363
20101223 49.62 49.99 49.52 49.63 1260431
20101227 49.40 49.71 48.70 49.60 1900278
20101228 49.54 49.73 49.32 49.61 1318818
20101229 49.60 49.99 49.60 49.79 1387337
20101230 49.85 49.98 49.31 49.37 1137839
20101231 49.28 49.50 48.89 49.14 1401482
20110103 49.52 50.38 49.52 49.67 3200536
20110104 49.63 50.04 48.68 49.13 2227725
20110105 48.87 49.36 48.09 48.58 3452542
20110106 48.71 48.74 48.02 48.15 3338377
20110107 48.26 48.58 47.81 48.24 2306076
20110110 47.95 48.03 47.51 47.60 2707058
20110111 47.66 47.69 46.81 46.90 4331554
20110112 47.01 47.13 46.27 46.43 4406694
20110113 46.36 46.89 46.00 46.21 3277984
20110114 46.03 46.85 45.75 46.83 2520662
20110118 46.67 47.35 46.35 47.20 4471501
20110119 47.10 47.61 46.92 47.25 3171845
20110120 47.33 47.39 46.70 47.03 3198731
20110121 47.06 47.32 46.66 46.71 2531597
20110124 46.85 47.21 46.50 46.97 1783504
20110125 46.75 46.75 46.02 46.35 2814702
20110126 46.27 47.18 46.02 46.97 3474914
20110127 47.04 47.38 46.93 47.16 2002003
20110128 47.39 47.52 45.87 46.62 2809787
20110131 46.48 46.79 45.91 46.78 2271264
20110201 47.00 47.52 46.83 47.42 2158604
20110202 47.35 47.85 47.29 47.66 1912918
20110203 47.42 48.15 47.34 48.05 1832862
20110204 47.77 48.38 47.48 48.25 1994680
20110207 48.19 48.74 47.98 48.63 1678067
20110208 48.79 49.03 48.44 48.87 1869279
20110209 49.12 49.23 48.42 48.71 2007922
20110210 48.50 50.56 48.50 50.38 3504910
20110211 50.17 50.54 49.91 50.46 2016951
20110214 50.30 50.94 50.03 50.63 2398772
20110215 50.28 50.77 49.56 49.62 3526178
20110216 49.74 50.39 49.26 49.96 3225717
20110217 50.08 50.50 49.56 50.28 3214080
20110218 51.39 54.51 51.39 53.94 8152574
20110222 53.19 53.51 52.23 52.67 4730128
20110223 52.50 52.72 51.16 51.83 3158702
20110224 51.70 52.08 50.51 51.51 4279287
20110225 51.70 52.63 51.52 52.23 2259627
20110228 52.30 52.80 52.02 52.41 2401581
20110301 52.43 52.73 50.96 51.26 2233945
20110302 51.38 51.85 51.18 51.61 1298152
20110303 52.03 53.44 51.99 52.73 2817712
20110304 52.68 53.01 51.94 52.64 1827946
20110307 52.94 53.07 51.02 51.76 2077344
20110308 51.80 52.38 51.36 51.94 2196124
20110309 51.82 51.88 50.79 51.49 2092994
20110310 50.70 50.78 49.44 49.69 5074530
20110311 49.57 49.84 49.10 49.30 2864863
20110314 49.08 49.82 48.68 49.27 2197528
20110315 47.90 49.10 47.70 48.82 2106236
20110316 48.51 48.86 48.11 48.35 2815405
20110317 49.08 49.08 48.24 48.28 2645260
20110318 49.84 51.50 49.55 49.76 7546837
20110321 50.29 51.19 49.92 50.30 2421545
20110322 50.22 50.24 49.57 49.65 2106537
20110323 49.68 50.45 49.34 50.26 2236152
20110324 50.49 51.20 50.49 51.00 2321926
20110325 51.11 51.68 50.75 51.21 1964182
20110328 51.22 51.46 50.88 50.90 2065907
20110329 50.82 51.66 50.71 51.58 1521867
20110330 51.80 52.20 51.62 52.01 2014643
20110331 51.89 52.96 51.88 52.94 3430672
20110401 53.30 54.06 53.10 53.78 3215083
20110404 53.78 53.97 53.59 53.91 1906598
20110405 53.68 53.84 53.20 53.32 2418937
20110406 53.59 53.97 52.90 53.49 2396264
20110407 53.30 54.16 52.99 53.53 2578848
20110408 53.74 53.75 52.67 52.97 1822228
20110411 53.06 53.73 53.06 53.39 1575740
20110412 53.15 53.24 52.41 52.61 1701141
20110413 52.96 53.34 52.36 52.97 1709668
20110414 52.58 54.20 52.55 54.11 2634827
20110415 54.32 54.94 53.79 54.29 3540624
20110418 53.68 54.04 52.96 53.98 2060089
20110419 53.94 54.62 53.90 54.29 2584667
20110420 54.97 56.09 54.97 55.89 2824534
20110421 55.74 56.22 54.61 55.17 2990264
20110425 55.05 55.59 54.75 54.85 1296848
20110426 54.98 55.13 54.43 54.81 2207962
20110427 55.07 55.60 54.53 55.56 1758123
20110428 55.48 55.72 55.03 55.42 1504813
20110429 55.38 55.76 54.79 55.38 5653482
20110502 55.62 55.80 54.81 54.94 1493577
20110503 54.85 55.29 54.36 55.05 1705455
20110504 55.02 55.16 53.39 54.38 2218195
20110505 54.19 54.82 53.64 53.81 1805775
20110506 54.32 54.70 53.38 53.61 2400578
20110509 53.79 54.22 53.46 53.97 1416330
20110510 54.24 54.99 54.11 54.71 1379713
20110511 54.57 55.04 53.70 54.27 1906096
20110512 54.25 55.81 53.95 55.71 2508021
20110513 55.66 56.28 55.14 55.17 2383323
20110516 55.14 55.14 53.95 54.13 1879712
20110517 54.03 54.64 53.89 54.55 1607943
20110518 54.41 54.56 53.76 54.11 2460269
20110519 54.46 55.82 54.10 55.72 3389340
20110520 53.96 55.35 53.83 54.80 5334863
20110523 53.83 53.91 52.49 52.76 3310588
20110524 52.83 53.27 52.37 52.63 3122085
20110525 52.90 53.22 52.48 52.90 2354230
20110526 52.65 53.65 52.59 53.44 1557883
20110527 53.33 53.70 53.07 53.20 1714483
20110531 53.71 53.81 53.23 53.80 2533001
20110601 53.69 53.84 53.10 53.15 2672146
20110602 53.04 53.09 52.23 52.31 2818214
20110603 51.91 52.14 51.23 51.26 2350518
20110606 50.88 51.29 50.72 51.02 2696725
20110607 51.20 51.81 50.79 51.40 2548250
20110608 51.09 51.39 50.68 50.84 2520662
20110609 51.00 51.03 50.41 50.64 2467793
20110610 50.58 50.77 50.06 50.20 2291730
20110613 50.22 50.38 49.95 50.22 2109547
20110614 50.58 50.78 50.31 50.58 2025779
20110615 50.14 50.48 49.43 49.50 2537917
20110616 49.50 49.92 48.55 49.04 2739763
20110617 49.76 50.02 48.97 49.00 3541527
20110620 49.02 49.77 49.02 49.24 2086373
20110621 49.30 50.41 48.96 50.23 2530594
20110622 49.92 50.71 49.72 50.21 2664522
20110623 49.69 50.62 49.29 50.56 2596103
20110624 50.43 50.52 49.97 50.34 3294437
20110627 49.95 50.91 49.75 50.66 2135430
20110628 50.95 51.64 50.74 51.33 2107440
20110629 51.36 51.77 51.02 51.58 2225819
20110630 51.83 52.05 51.39 51.69 1975418
20110701 51.80 52.20 51.46 52.07 1612959
20110705 52.12 52.53 51.82 52.19 2107039
20110706 51.49 52.38 50.98 52.17 3352021
20110707 52.55 52.58 51.85 52.08 2777584
20110708 51.70 51.95 51.07 51.52 2740866
20110711 50.99 51.41 50.61 50.73 1595704
20110712 50.50 50.80 50.06 50.10 2125197
20110713 50.33 50.78 49.53 49.70 2538118
20110714 49.70 50.28 48.89 49.03 2337376
20110715 49.28 49.38 48.43 49.19 2355935
20110718 48.89 49.04 48.00 48.25 2504209
20110719 48.66 49.08 48.34 48.80 2934285
20110720 48.71 48.80 47.59 47.64 3033101
20110721 47.83 47.97 47.22 47.30 3567410
20110722 47.29 47.86 47.16 47.81 3241267
20110725 48.09 48.99 47.81 48.52 5211869
20110726 48.52 48.79 48.15 48.45 3928264
20110727 48.02 48.16 47.01 47.10 3623589
20110728 46.96 47.44 46.77 47.01 2447729
20110729 46.68 46.89 46.21 46.55 4090984
20110801 46.83 46.98 45.26 45.95 3220901
20110802 45.56 46.20 45.21 45.25 3750796
20110803 45.30 45.83 44.37 45.76 3968091
20110804 45.25 45.63 44.23 44.25 4837171
20110805 44.54 44.69 42.47 43.46 6007012
20110808 42.43 42.79 40.67 40.81 6958857
20110809 41.37 43.06 40.06 42.64 5994572
20110810 41.88 41.88 39.76 39.81 7572018
20110811 40.16 42.27 40.14 41.92 4525675
20110812 42.08 42.51 41.57 42.25 2797648
20110815 42.51 42.99 42.33 42.99 2010831
20110816 42.54 43.00 42.11 42.74 2760027
20110817 42.66 43.39 41.60 42.24 2816307
20110818 40.91 41.49 39.74 40.17 5221901
20110819 42.07 45.36 42.03 43.51 10863244
20110822 44.34 44.82 43.27 43.76 7322219
20110823 43.96 45.27 43.40 45.27 5926354
20110824 45.11 45.73 44.68 45.70 4163917
20110825 45.77 45.82 44.32 44.48 3428265
20110826 44.30 46.52 44.30 46.41 4769856
20110829 46.92 48.29 46.73 48.25 4894253
20110830 47.93 48.95 47.84 48.57 4040322
20110831 48.89 49.54 48.53 49.17 3726819
20110901 49.19 49.70 48.26 48.42 3309786
20110902 47.55 48.05 46.91 47.20 2702042
20110906 46.28 47.35 46.06 46.95 5086970
20110907 47.69 47.84 46.96 47.58 5303663
20110908 47.48 47.60 46.75 46.80 4321722
20110909 46.32 46.88 45.69 46.09 3898468
20110912 45.30 46.66 45.06 46.65 3337073
20110913 46.37 46.89 46.13 46.34 4941504
20110914 46.60 47.85 46.15 47.34 5974308
20110915 47.85 48.43 47.25 48.28 2965886
20110916 48.42 49.40 48.14 49.15 10309773
20110919 48.80 49.36 48.22 49.20 3634424
20110920 49.22 49.74 48.74 48.78 2441308
20110921 49.10 49.33 47.52 47.54 3022868
20110922 46.43 47.39 45.83 46.55 5382013
20110923 46.32 47.23 45.65 47.12 3356937
20110926 47.39 47.97 46.56 47.88 3215183
20110927 48.49 49.34 48.37 48.61 2984746
20110928 48.94 49.16 47.83 48.18 2901981
20110929 48.87 49.30 47.26 48.29 3216387
20110930 47.78 49.10 47.26 47.29 4185486
20111003 47.11 47.58 45.65 45.69 2966588
20111004 45.13 46.78 44.68 46.75 2923350
20111005 46.86 47.61 46.40 47.24 3311000
20111006 47.19 48.78 47.19 48.77 2300500
20111007 48.73 49.31 48.26 48.53 1580300
20111010 49.25 50.28 48.42 50.27 1766300
20111011 50.00 51.41 50.00 51.18 2936700
20111012 51.50 52.30 51.32 52.00 2439100
20111013 51.71 52.14 51.41 51.99 2069800
20111014 52.49 53.01 52.28 53.01 1592000
20111017 52.72 53.18 51.91 52.28 1820200
20111018 52.24 52.75 51.57 52.50 3055400
20111019 52.31 52.85 51.83 51.94 1654300
20111020 52.11 52.59 51.40 52.28 1802700
20111021 52.83 53.50 52.56 53.50 2378400
20111024 53.46 54.29 53.33 54.00 2166800
20111025 54.99 54.99 53.24 53.32 1577000
20111026 53.83 53.83 51.77 52.97 2648200
20111027 54.17 55.43 54.00 55.21 2503900
20111028 53.90 54.99 53.75 54.61 2401400
20111031 53.93 54.62 53.67 53.67 1952800
20111101 52.30 53.06 51.75 51.90 2840500
20111102 52.52 53.18 52.02 52.41 2604600
20111103 53.09 54.05 52.45 53.95 2085000
20111104 53.46 53.91 53.06 53.72 1121000
20111107 53.39 53.60 52.61 53.33 1822200
20111108 53.86 54.12 53.16 54.07 1847900
20111109 52.96 53.54 52.05 52.34 1975500
20111110 52.90 53.17 52.27 52.80 1789600
20111111 53.39 54.07 53.39 54.02 1680500
20111114 53.81 54.64 53.17 53.26 2128500
20111115 53.02 54.16 52.71 53.89 1633100
20111116 53.49 54.90 53.17 53.45 2666400
20111117 53.12 53.42 51.29 51.75 2812200
20111118 51.51 52.74 51.51 52.04 2939900
20111121 51.39 51.49 50.13 50.76 2989400
20111122 50.79 51.10 49.78 50.39 2383500
20111123 49.95 50.10 49.24 49.29 1794000
20111125 49.00 49.69 48.91 49.27 939800
20111128 50.64 51.35 50.36 50.92 1640200
20111129 50.93 51.50 50.59 50.86 1633600
20111130 51.90 53.28 51.90 53.24 2498500
20111201 53.00 53.59 52.79 52.92 2170700
20111202 53.05 53.67 52.69 52.72 1875000